Date,Open,High,Low,Close,Volume
2007-02-02,1622.6770168296102,1622.6770168296102,1546.0151105226994,1609.900032445125,2.0
2007-02-05,1648.2306445107686,1648.2306445107686,1597.1227175491945,1648.2306445107686,5.0
2007-02-06,1648.2305389451292,1827.1082718539035,1648.2305389451292,1827.1082718539035,514.0
2007-02-07,2031.5390942468173,2031.5390942468173,1724.8916837944676,1916.546315327186,32.0
2007-02-08,2031.539429636946,2363.7408458039936,2031.539429636946,2363.7408458039936,10.0
2007-02-09,2223.194708552547,2299.856595054359,2044.3169733816524,2299.856595054359,16.0
2007-02-12,2287.079712446075,2287.079712446075,2108.201969573198,2146.532914474529,26.0
2007-02-13,2172.086129549464,2172.086129549464,2044.3163572230249,2044.3163572230249,17.0
2007-02-14,2044.316682962936,2095.424600037009,2005.9857451573807,2005.985745157381,13.0
2007-02-15,2069.870746500253,2108.201686250258,2069.870746500253,2108.201686250258,15.0
2007-02-16,2108.2017130397635,2108.2017130397635,1788.7772110640417,2057.093792723648,29.0
2007-02-19,2044.316854125144,2044.316854125144,1980.4319524337327,1980.431952433733,2.0
2007-02-20,1929.32356212923,2044.3163572230249,1929.32356212923,2044.3163572230249,4.0
2007-02-21,2044.316981132075,2044.316981132075,2031.54,2031.54,7.0
2007-02-22,1916.5470507423224,1980.4319524337327,1916.5470507423224,1980.431952433733,21.0
2007-02-23,1967.6553731811337,1967.6553731811337,1852.662526696522,1852.662526696522,61.0
2007-02-26,1520.4607007138693,1520.4607007138693,894.3886474787466,1213.813164435442,222.0
2007-02-27,1149.9282975271794,1252.144146196262,1149.9282975271794,1149.9282975271794,135.0
2007-02-28,1149.9286707771175,1213.813596931402,1149.9286707771175,1162.705656007974,33.0
2007-03-01,1213.8130340941937,1405.4677236880143,1213.8130340941937,1328.8058478504856,27.0
2007-03-02,1379.91404021403,1379.91404021403,1213.813276114193,1277.698185383361,19.0
2007-03-05,1264.921376258282,1264.921376258282,1252.1443926597133,1252.144392659713,4.0
2007-03-06,1252.1443926597133,1252.1443926597133,1252.1443926597133,1252.144392659713,5.0
2007-03-07,1277.698067826781,1277.698067826781,1213.813164435442,1213.813164435442,3.0
2007-03-08,1213.813161529033,1405.4678712441437,1149.928258290663,1354.3599486534476,27.0
2007-03-09,1341.582975271795,1354.3599559886695,1341.582975271795,1341.582975271795,32.0
2007-03-12,1405.4678788561664,1405.4678788561664,1341.582975271795,1341.582975271795,1.0
2007-03-13,1341.582975271795,1341.582975271795,1341.582975271795,1341.582975271795,12.0
2007-03-14,1367.1368861941896,1367.1368861941896,1277.698024480551,1290.4750047253567,7.0
2007-03-15,1341.582975271795,1341.582975271795,1341.582975271795,1341.582975271795,5.0
2007-03-16,1277.698235483638,1316.029182548147,1277.698235483638,1316.029182548147,23.0
2007-03-19,1277.698132184098,1277.698132184098,1239.3671882185754,1239.3671882185754,5.0
2007-03-20,1277.698185383361,1277.698185383361,1277.698185383361,1277.698185383361,2.0
2007-03-21,1277.698185383361,1277.698185383361,1277.698185383361,1277.698185383361,13.0
2007-03-22,1239.3672398218605,1277.698185383361,1149.9283668450248,1277.698185383361,30.0
2007-03-23,1277.6981083635326,1277.6981083635326,1149.9282975271794,1149.9282975271794,25.0
2007-03-26,1213.813202945356,1213.813202945356,1149.9282975271794,1149.9282975271794,30.0
2007-03-27,1213.813164435442,1213.813164435442,1149.928261044103,1213.813164435442,18.0
2007-03-28,1149.928501403196,1149.928501403196,1086.0435846585738,1086.043584658574,19.0
2007-03-29,1086.043064774732,1086.043064774732,1022.1581786115124,1022.1581786115124,24.0
2007-03-30,1022.1584234950697,1022.1584234950697,996.6044629076928,996.6044629076928,8.0
2007-04-02,996.6040839701368,996.6040839701368,958.2731576635932,958.273157663593,4.0
2007-04-03,1022.1584234950697,1022.1584234950697,996.6044629076928,996.6044629076928,7.0
2007-04-04,996.6044629076928,996.6044629076928,958.2735220266276,996.6044629076928,16.0
2007-04-05,996.6044629076928,996.6044629076928,996.6044629076928,996.6044629076928,0.0
2007-04-09,983.8274895260404,1009.3814502929504,983.8274895260404,983.8274895260404,5.0
2007-04-10,1022.1581786115124,1073.266087542088,1022.1581786115124,1022.1581786115124,27.0
2007-04-11,1047.7123499386546,1060.4893298159552,1047.7123499386546,1060.4893298159552,2.0
2007-04-12,1060.4893298159552,1060.4893298159552,1060.4893298159552,1060.4893298159552,0.0
2007-04-13,1162.705656007974,1162.705656007974,1162.705656007974,1162.705656007974,2.0
2007-04-16,1188.259312406526,1277.698185383361,1188.259312406526,1277.698185383361,10.0
2007-04-17,1277.698071687424,1341.582975271795,1201.0361873861789,1341.582975271795,15.0
2007-04-18,1533.2376860249087,1533.2376860249087,1226.5901488199272,1341.582975271795,18.0
2007-04-19,1226.590257968027,1277.698185383361,1226.590257968027,1277.698185383361,4.0
2007-04-20,1252.144221675694,1316.029130944862,1239.3672398218605,1277.698185383361,10.0
2007-04-23,1277.698185383361,1277.698185383361,1277.698185383361,1277.698185383361,1.0
2007-04-24,1290.4749216647574,1303.2519010871808,1290.4749216647574,1303.2519010871808,7.0
2007-04-25,1277.698185383361,1277.698185383361,1277.698185383361,1277.698185383361,0.0
2007-04-26,1277.698235483638,1405.4680590320015,1213.813323709456,1316.029182548147,46.0
2007-04-27,1290.4750454150774,1354.3599486534476,1290.4750454150774,1354.3599486534476,15.0
2007-04-30,1354.3599486534476,1354.3599486534476,1354.3599486534476,1354.3599486534476,6.0
2007-05-01,1341.5829680057734,1354.3599486534476,1277.6980647674034,1354.3599486534476,14.0
2007-05-02,1392.6908905964697,1392.6908905964697,1354.3599486534476,1354.3599486534476,2.0
2007-05-03,1392.6908466838008,1405.4678269286062,1290.4750047253567,1290.4750047253567,2.0
2007-05-04,1341.5829257045789,1405.4678269286062,1290.4750047253567,1290.4750047253567,4.0
2007-05-07,1290.4750047253567,1290.4750047253567,1290.4750047253567,1290.4750047253567,0.0
2007-05-08,1354.360003111912,1379.9139654347782,1264.92113498188,1264.9211349818804,8.0
2007-05-09,1277.698116143313,1277.698116143313,1264.92113498188,1264.9211349818804,5.0
2007-05-10,1303.2521490910283,1303.2521490910283,1277.698185383361,1277.698185383361,1.0
2007-05-11,1277.698185383361,1277.698185383361,1277.698185383361,1277.698185383361,1.0
2007-05-14,1277.6983184176104,1405.4681502593712,1277.6983184176104,1405.4681502593712,6.0
2007-05-15,1392.690956499816,1903.7702065914912,1392.690956499816,1750.4464315639884,75.0
2007-05-16,1750.4469165036492,1750.4469165036492,1558.7921446236874,1724.8929469196542,18.0
2007-05-17,1661.007771932078,1661.007771932078,1661.007771932078,1661.007771932078,1.0
2007-05-18,1609.899685855897,1609.899685855897,1341.5830715465806,1431.0219429830197,16.0
2007-05-22,1431.0219429830197,1431.0219429830197,1431.0219429830197,1431.0219429830197,0.0
2007-05-23,1469.352782440537,1469.352782440537,1341.582975271795,1341.582975271795,6.0
2007-05-24,1303.2520331211726,1341.582975271795,1303.2520331211726,1341.582975271795,6.0
2007-05-25,1418.2446728277162,1469.3525889656516,1392.690714758748,1392.690714758748,3.0
2007-05-28,1392.690714758748,1392.690714758748,1392.690714758748,1392.690714758748,0.0
2007-05-29,1392.690714758748,1392.690714758748,1392.690714758748,1392.690714758748,0.0
2007-05-30,1392.690714758748,1405.4676937932318,1392.690714758748,1392.690714758748,14.0
2007-05-31,1392.6911670751952,1405.4681502593712,1392.6911670751952,1405.4681502593712,2.0
2007-06-01,1431.0220874803963,1443.7990704043289,1431.0220874803963,1443.7990704043289,1.0
2007-06-04,1443.798924616796,1456.575906250573,1341.5830715465806,1431.0219429830197,4.0
2007-06-05,1431.0216518622,1431.0216518622,1392.690714758748,1392.690714758748,48.0
2007-06-06,1456.5760829960757,1456.5760829960757,1405.4681502593712,1405.4681502593712,1.0
2007-06-07,1328.8058599320273,1328.8058599320273,1303.2519010871808,1303.2519010871808,2.0
2007-06-08,1303.2519010871808,1303.2519010871808,1303.2519010871808,1303.2519010871808,23.0
2007-06-11,1277.6982007873269,1597.1227509841588,1277.6982007873269,1597.1227509841583,10.0
2007-06-12,1469.3520710882483,1788.7764343683027,1469.3520710882483,1712.1145871810895,45.0
2007-06-13,1686.561724053284,1686.561724053284,1469.353017167634,1469.3530171676337,7.0
2007-06-14,1533.2372679172686,1533.2372679172686,1533.2372679172686,1533.2372679172686,5.0
2007-06-15,1533.237930957531,1533.237930957531,1469.353017167634,1469.3530171676337,8.0
2007-06-18,1533.2379433219182,1661.007771932078,1533.2379433219182,1661.007771932078,56.0
2007-06-19,1801.5548556716387,1801.5548556716387,1661.0080229596674,1724.8929469196542,37.0
2007-06-20,1724.8924462907692,1814.3313138762164,1724.8924462907692,1788.7773517089458,27.0
2007-06-21,1788.7768724744578,1839.884783116585,1673.784073529671,1839.884783116585,21.0
2007-06-22,1852.662526696522,1878.2164925819916,1788.7776119828486,1852.662526696522,12.0
2007-06-25,1878.2162192943929,1878.2162192943929,1788.7773517089458,1788.7773517089458,31.0
2007-06-26,1763.2224853058983,1763.2224853058983,1673.7836635874833,1712.1145871810895,14.0
2007-06-27,1724.8926862371577,1724.8926862371577,1609.8998404880142,1661.007771932078,40.0
2007-06-28,1661.0075753987223,1661.0075753987223,1482.1298365096293,1482.1298365096293,26.0
2007-06-29,1584.3453154835354,1609.8992721848826,1494.9064670288196,1584.3453154835354,8.0
2007-07-03,1584.3457689762854,1597.1227509841588,1546.0148229526656,1597.1227509841583,19.0
2007-07-04,1584.3453154835354,1584.3453154835354,1584.3453154835354,1584.3453154835354,3.0
2007-07-05,1597.1227509841588,1597.1227509841588,1597.1227509841588,1597.1227509841583,3.0
2007-07-06,1558.791358782188,1597.122293834209,1546.0143804315142,1584.3453154835354,13.0
2007-07-09,1584.3456387142908,1584.3456387142908,1558.791676799544,1558.791676799544,10.0
2007-07-10,1546.0142451499123,1546.0142451499123,1533.2372679172686,1533.2372679172686,22.0
2007-07-11,1533.2372679172686,1533.2372679172686,1482.129358986693,1533.2372679172686,9.0
2007-07-12,1533.237595745256,1533.237595745256,1494.906655851625,1494.906655851625,3.0
2007-07-13,1533.237595745256,1533.237595745256,1494.906655851625,1494.906655851625,3.0
2007-07-16,1520.4609481995517,1520.4609481995517,1443.7990516516752,1469.3530171676337,67.0
2007-07-17,1469.3526959225371,1507.683635816169,1456.5757159579937,1494.906655851625,58.0
2007-07-18,1520.461385867423,1520.461385867423,1469.3534401239797,1507.6843994315618,110.0
2007-07-19,1507.6843994315618,1507.6843994315618,1482.1304265598403,1507.6843994315618,12.0
2007-07-20,1494.906655851625,1494.906655851625,1482.1296758870812,1494.906655851625,28.0
2007-07-23,1469.3535763704222,1533.2385144734835,1443.7996011291975,1520.4615268528712,150.0
2007-07-24,1456.5760533282607,1520.4609679479213,1405.4681216325323,1443.7990704043289,65.0
2007-07-25,1533.2383723032833,1533.2383723032833,1507.6843994315618,1507.6843994315618,8.0
2007-07-26,1520.4606157807125,1520.4606157807125,1482.1296758870812,1494.906655851625,6.0
2007-07-27,1494.9068178588502,1494.9068178588502,1341.5830416681986,1482.1298365096293,13.0
2007-07-30,1494.906727832773,1494.906727832773,1367.1369220351,1367.1369220351,31.0
2007-07-31,1494.9068178588502,1494.9068178588502,1482.1298365096293,1482.1298365096293,10.0
2007-08-01,1469.353017167634,1469.353017167634,1469.353017167634,1469.3530171676337,0.0
2007-08-02,1443.798924616796,1443.798924616796,1341.5830715465806,1431.0219429830197,11.0
2007-08-03,1431.0220688936956,1469.353017167634,1431.0220688936956,1469.3530171676337,8.0
2007-08-07,1469.353017167634,1469.353017167634,1354.3601723458191,1469.3530171676337,151.0
2007-08-08,1469.353017167634,1469.353017167634,1469.353017167634,1469.3530171676337,4.0
2007-08-09,1405.4679797154654,1456.575906250573,1405.4679797154654,1431.0219429830197,4.0
2007-08-10,1405.4681216325323,1443.7990704043289,1405.4681216325323,1443.7990704043289,8.0
2007-08-13,1405.467682589422,1431.0216404546843,1405.467682589422,1418.244661522053,19.0
2007-08-14,1431.0220688936956,1469.353017167634,1392.6911206197574,1469.3530171676337,26.0
2007-08-15,1469.353017167634,1469.353017167634,1418.245086135716,1469.3530171676337,11.0
2007-08-16,1392.6911387086,1456.5760533282607,1392.6911387086,1443.7990704043289,32.0
2007-08-17,1328.8062068298602,1469.353017167634,1303.2522413139018,1469.3530171676337,6.0
2007-08-20,1469.3527158444454,1469.3527158444454,1341.5829144666675,1456.5757357066675,6.0
2007-08-21,1405.4677236880143,1405.4677236880143,1328.8058478504856,1328.8058478504856,16.0
2007-08-22,1303.2518615173606,1392.690714758748,1303.2518615173606,1392.690714758748,1.0
2007-08-23,1392.690714758748,1392.690714758748,1213.813008275973,1392.690714758748,6.0
2007-08-24,1354.3597776552965,1392.690714758748,1303.2518615173606,1392.690714758748,6.0
2007-08-27,1392.6908466838008,1392.6908466838008,1290.4750047253567,1290.4750047253567,6.0
2007-08-28,1290.4750047253567,1290.4750047253567,1290.4750047253567,1290.4750047253567,0.0
2007-08-29,1392.6910766771657,1392.6910766771657,1188.2593589997834,1316.029182548147,8.0
2007-08-30,1264.9213094692789,1443.7990704043289,1264.9213094692789,1443.7990704043289,31.0
2007-08-31,1443.7990704043289,1443.7990704043289,1443.7990704043289,1443.7990704043289,1.0
2007-09-04,1431.021840289915,1456.5758017236633,1341.582975271795,1341.582975271795,8.0
2007-09-05,1354.3599486534476,1354.3599486534476,1354.3599486534476,1354.3599486534476,1.0
2007-09-06,1341.5829608755653,1367.1369220351,1328.8059802957978,1367.1369220351,6.0
2007-09-07,1431.0220688936956,1469.353017167634,1431.0220688936956,1469.3530171676337,5.0
2007-09-10,1469.3527158444454,1469.3527158444454,1456.5757357066675,1456.5757357066675,4.0
2007-09-11,1405.4681033777372,1469.353017167634,1405.4681033777372,1469.3530171676337,35.0
2007-09-12,1469.353017167634,1469.353017167634,1405.4681033777372,1469.3530171676337,8.0
2007-09-13,1405.4681033777372,1469.353017167634,1405.4681033777372,1469.3530171676337,2.0
2007-09-14,1367.1371551037987,1469.353017167634,1341.5831895878398,1469.3530171676337,13.0
2007-09-17,1469.353017167634,1469.353017167634,1456.5760344096543,1469.3530171676337,11.0
2007-09-18,1469.353017167634,1469.353017167634,1469.353017167634,1469.3530171676337,0.0
2007-09-19,1392.690714758748,1392.690714758748,1392.690714758748,1392.690714758748,7.0
2007-09-20,1379.913587337439,1392.6905649979703,1379.913587337439,1379.913587337439,8.0
2007-09-21,1456.5757357066675,1469.3527158444454,1379.9138548800006,1456.5757357066675,8.0
2007-09-24,1418.245086135716,1469.353017167634,1418.245086135716,1469.3530171676337,62.0
2007-09-25,1392.6911206197574,1469.353017167634,1392.6911206197574,1469.3530171676337,5.0
2007-09-26,1456.5757357066675,1456.5757357066675,1456.5757357066675,1456.5757357066675,1.0
2007-09-27,1418.2447952933342,1456.5757357066675,1405.4678151555568,1456.5757357066675,31.0
2007-09-28,1456.5757357066675,1469.3527158444454,1456.5757357066675,1456.5757357066675,53.0
2007-10-01,1469.353017167634,1469.353017167634,1469.353017167634,1469.3530171676337,131.0
2007-10-02,1533.2376165333342,1533.2376165333342,1456.5757357066675,1456.5757357066675,5.0
2007-10-03,1469.3535763704222,1520.4615268528712,1456.5765887498096,1520.4615268528712,11.0
2007-10-04,1469.3527158444454,1469.3527158444454,1456.5757357066675,1456.5757357066675,12.0
2007-10-05,1469.353017167634,1469.353017167634,1469.353017167634,1469.3530171676337,8.0
2007-10-09,1469.353017167634,1482.1299999256134,1456.5760344096543,1469.3530171676337,194.0
2007-10-10,1469.353017167634,1520.4609481995517,1456.5760344096543,1469.3530171676337,10.0
2007-10-11,1456.5757357066675,1469.3527158444454,1456.5757357066675,1456.5757357066675,53.0
2007-10-12,1469.3527744825135,1469.3527744825135,1354.3599486534476,1354.3599486534476,63.0
2007-10-15,1469.353017167634,1469.353017167634,1456.5760344096543,1469.3530171676337,6.0
2007-10-16,1379.913587337439,1456.5754533006298,1379.913587337439,1379.913587337439,26.0
2007-10-17,1443.7990704043289,1443.7990704043289,1443.7990704043289,1443.7990704043289,4.0
2007-10-18,1405.4678151555568,1456.5757357066675,1405.4678151555568,1456.5757357066675,41.0
2007-10-19,1405.4676937932318,1443.798630896684,1379.9137357242644,1392.690714758748,14.0
2007-10-22,1354.3599559886695,1405.4678788561664,1341.582975271795,1341.582975271795,55.0
2007-10-23,1277.697930625467,1341.5828271567402,1277.697930625467,1328.8058478504856,36.0
2007-10-24,1405.4681502593712,1405.4681502593712,1341.583234338491,1405.4681502593712,4.0
2007-10-25,1405.4681502593712,1405.4681502593712,1405.4681502593712,1405.4681502593712,3.0
2007-10-26,1316.0292679701386,1405.4681502593712,1277.6983184176104,1405.4681502593712,61.0
2007-10-29,1405.4681502593712,1405.4681502593712,1379.914183891019,1405.4681502593712,5.0
2007-10-30,1405.4681502593712,1405.4681502593712,1405.4681502593712,1405.4681502593712,6.0
2007-10-31,1341.583234338491,1405.4681502593712,1328.8062511543146,1405.4681502593712,15.0
2007-11-01,1405.4681502593712,1469.3530661802515,1379.914183891019,1405.4681502593712,66.0
2007-11-02,1431.0221166277236,1431.0221166277236,1405.4681502593712,1405.4681502593712,68.0
2007-11-05,1431.0216404546843,1469.3525772525777,1418.244661522053,1418.244661522053,8.0
2007-11-06,1405.4681502593712,1405.4681502593712,1328.8062511543146,1405.4681502593712,4.0
2007-11-07,1405.4677236880143,1405.4677236880143,1328.8058478504856,1328.8058478504856,9.0
2007-11-08,1328.8058478504856,1405.4677236880143,1316.028868544231,1328.8058478504856,6.0
2007-11-09,1341.583234338491,1405.4681502593712,1316.0292679701386,1405.4681502593712,6.0
2007-11-12,1405.4678637744018,1405.4678637744018,1316.028999716031,1367.1369220351,28.0
2007-11-13,1367.1369293011214,1367.1369293011214,1354.3599486534476,1354.3599486534476,11.0
2007-11-14,1316.029013838047,1367.1369367055436,1316.029013838047,1341.582975271795,18.0
2007-11-15,1341.582975271795,1341.582975271795,1316.029013838047,1341.582975271795,6.0
2007-11-16,1341.582975271795,1341.582975271795,1341.582975271795,1341.582975271795,49.0
2007-11-19,1367.1369220351,1469.3527666732382,1367.1369220351,1367.1369220351,19.0
2007-11-20,1431.0219429830197,1469.35288788435,1431.0219429830197,1431.0219429830197,25.0
2007-11-21,1469.35288788435,1469.35288788435,1392.6909980816883,1431.0219429830197,111.0
2007-11-22,1469.3530661802515,1469.3530661802515,1405.4681502593712,1405.4681502593712,26.0
2007-11-23,1431.0218249339366,1431.0218249339366,1367.1369220351,1367.1369220351,53.0
2007-11-26,1456.5760829960757,1456.5760829960757,1405.4681502593712,1405.4681502593712,44.0
2007-11-27,1405.4677236880143,1405.4677236880143,1290.4749099317216,1328.8058478504856,36.0
2007-11-28,1328.805994554921,1341.582975271795,1316.029013838047,1341.582975271795,26.0
2007-11-29,1341.58314725782,1341.58314725782,1290.4752178384742,1316.029182548147,29.0
2007-11-30,1328.8058478504856,1328.8058478504856,1328.8058478504856,1328.8058478504856,21.0
2007-12-03,1328.805945459773,1328.805945459773,1290.4750047253567,1290.4750047253567,34.0
2007-12-04,1367.1372450468295,1367.1372450468295,1239.3674090611448,1252.144392659713,25.0
2007-12-05,1264.9212384772748,1328.8061495114805,1175.4823630293868,1226.5902918567513,80.0
2007-12-06,1226.590257968027,1341.5830946525289,1149.9283668450248,1277.698185383361,50.0
2007-12-07,1277.6981633776957,1431.0219429830197,1277.6981633776957,1431.0219429830197,209.0
2007-12-10,1328.805994554921,1443.798821006789,1328.805994554921,1341.582975271795,40.0
2007-12-11,1328.8058478504856,1405.4677236880143,1328.8058478504856,1328.8058478504856,38.0
2007-12-12,1405.4680590320015,1405.4680590320015,1316.029182548147,1316.029182548147,72.0
2007-12-13,1316.0286990347793,1392.6905649979703,1303.2517213742478,1379.913587337439,36.0
2007-12-14,1341.5829608755653,1379.9139026148673,1328.8059802957978,1367.1369220351,7.0
2007-12-17,1379.9139026148673,1379.9139026148673,1290.4750385564962,1367.1369220351,16.0
2007-12-18,1405.4676937932318,1405.4676937932318,1341.5827986208126,1392.690714758748,176.0
2007-12-19,1405.4675426585025,1405.4675426585025,1316.0286990347793,1379.913587337439,131.0
2007-12-20,1379.913587337439,1405.4675426585025,1354.359632016375,1379.913587337439,30.0
2007-12-21,1405.4681502593712,1405.4681502593712,1379.914183891019,1405.4681502593712,29.0
2007-12-24,1405.4681502593712,1405.4681502593712,1392.6911670751952,1405.4681502593712,19.0
2007-12-27,1405.4676937932318,1405.4676937932318,1367.1367566897802,1392.690714758748,81.0
2007-12-28,1405.4681502593712,1405.4681502593712,1392.6911670751952,1405.4681502593712,76.0
2007-12-31,1405.4681033777372,1469.353017167634,1392.6911206197574,1469.3530171676337,33.0
2008-01-02,1571.5689316536605,1584.3459148378367,1367.137200706843,1405.4681502593712,116.0
2008-01-03,1456.5760344096543,1469.353017167634,1405.4681033777372,1469.3530171676337,20.0
2008-01-04,1507.683635816169,1520.4606157807125,1456.5757159579937,1494.906655851625,18.0
2008-01-07,1507.6843368138152,1635.4541958658333,1507.6843368138152,1571.5692663398245,59.0
2008-01-08,1507.6838769290457,1597.1227509841588,1507.6838769290457,1597.1227509841583,45.0
2008-01-09,1597.1227509841588,1661.007661023525,1571.568786968412,1597.1227509841583,25.0
2008-01-10,1661.0080229596674,1724.8929469196542,1661.0080229596674,1724.8929469196542,3.0
2008-01-11,1673.7850077516644,1788.7778708796411,1661.0080229596674,1724.8929469196542,19.0
2008-01-14,1724.8915617122916,1724.8915617122916,1686.5606381186851,1712.1145871810895,29.0
2008-01-15,1712.1157033761417,1712.1157033761417,1635.453806210046,1661.007771932078,17.0
2008-01-16,1635.45322888623,1635.45322888623,1533.2374020808406,1584.3453154835354,42.0
2008-01-17,1571.5694773353205,1571.5694773353205,1507.6845392322589,1520.4615268528712,17.0
2008-01-18,1469.3533790982096,1571.5692663398245,1392.6914636669987,1571.5692663398245,75.0
2008-01-21,1392.6911387086,1443.7990704043289,1379.914155784668,1443.7990704043289,8.0
2008-01-22,1443.7987359934498,1533.237595745256,1405.4677960998183,1494.906655851625,30.0
2008-01-23,1469.3527666732382,1469.3527666732382,1354.3599414553328,1367.1369220351,9.0
2008-01-24,1418.2445203190343,1418.2445203190343,1367.1366096769068,1379.913587337439,47.0
2008-01-25,1367.1367566897802,1405.4676937932318,1367.1367566897802,1392.690714758748,29.0
2008-01-28,1341.5827986208126,1405.4676937932318,1341.5827986208126,1392.690714758748,26.0
2008-01-29,1507.6839850239892,1507.6839850239892,1379.914155784668,1443.7990704043289,5.0
2008-01-30,1431.0216404546843,1431.0216404546843,1316.0288300610043,1418.244661522053,26.0
2008-01-31,1418.2451334435473,1456.5760829960757,1341.583234338491,1405.4681502593712,7.0
2008-02-01,1341.583234338491,1405.4681502593712,1277.6983184176104,1405.4681502593712,18.0
2008-02-04,1494.907032548604,1494.907032548604,1354.3602175226667,1405.4681502593712,18.0
2008-02-05,1379.914183891019,1405.4681502593712,1379.914183891019,1405.4681502593712,6.0
2008-02-06,1354.3597776552965,1405.4676937932318,1354.3597776552965,1392.690714758748,15.0
2008-02-07,1507.6836562577785,1507.6836562577785,1405.4678151555568,1456.5757357066675,5.0
2008-02-08,1354.359632016375,1392.6905649979703,1354.359632016375,1379.913587337439,6.0
2008-02-11,1392.690898139292,1405.4678788561664,1341.582975271795,1341.582975271795,13.0
2008-02-12,1431.0218249339366,1456.575786093471,1367.1369220351,1367.1369220351,5.0
2008-02-13,1354.3602175226667,1443.7990998118996,1341.583234338491,1405.4681502593712,11.0
2008-02-14,1405.4678788561664,1443.798821006789,1316.029013838047,1341.582975271795,42.0
2008-02-15,1341.5829680057734,1367.1369293011214,1316.0290067104254,1354.3599486534476,18.0
2008-02-19,1405.4677236880143,1405.4677236880143,1328.8058478504856,1328.8058478504856,35.0
2008-02-20,1316.0292679701386,1405.4681502593712,1316.0292679701386,1405.4681502593712,18.0
2008-02-21,1405.4675426585025,1405.4675426585025,1354.359632016375,1379.913587337439,5.0
2008-02-22,1379.9139174224183,1379.9139174224183,1341.582975271795,1341.582975271795,2.0
2008-02-25,1379.913587337439,1379.913587337439,1328.8056766953116,1379.913587337439,3.0
2008-02-26,1379.9139026148673,1379.9139026148673,1354.3599414553328,1367.1369220351,4.0
2008-02-27,1379.9139174224183,1379.9139174224183,1341.582975271795,1341.582975271795,13.0
2008-02-28,1367.1369367055436,1367.1369367055436,1341.582975271795,1341.582975271795,3.0
2008-02-29,1367.1366096769068,1379.913587337439,1354.359632016375,1379.913587337439,4.0
2008-03-03,2159.309925162661,2159.309925162661,1558.7917802949387,1635.453671129116,104.0
2008-03-04,1431.021775431112,1558.79157680889,1431.021775431112,1456.5757357066675,29.0
2008-03-05,1456.5754045214053,1584.3451768478444,1456.5754045214053,1533.2372679172686,24.0
2008-03-06,1584.3455156034315,1584.3455156034315,1482.1296758870812,1494.906655851625,40.0
2008-03-07,1469.3523817540492,1533.2372679172686,1469.3523817540492,1533.2372679172686,13.0
2008-03-10,1533.237595745256,1533.237595745256,1482.1296758870812,1494.906655851625,6.0
2008-03-11,1456.5760829960757,1494.907032548604,1405.4681502593712,1405.4681502593712,12.0
2008-03-12,1405.4676937932318,1405.4676937932318,1379.9137357242644,1392.690714758748,6.0
2008-03-13,1418.2446728277162,1418.2446728277162,1341.5827986208126,1392.690714758748,25.0
2008-03-14,1354.3599559886695,1392.690898139292,1341.582975271795,1341.582975271795,30.0
2008-03-17,1354.3599486534476,1354.3599486534476,1328.8059873580994,1354.3599486534476,37.0
2008-03-18,1341.582975271795,1354.3599559886695,1341.582975271795,1341.582975271795,9.0
2008-03-19,1341.582975271795,1354.3599559886695,1328.805994554921,1341.582975271795,7.0
2008-03-20,1354.3601296126565,1354.3601296126565,1316.029182548147,1316.029182548147,23.0
2008-03-24,1328.805994554921,1354.3599559886695,1316.029013838047,1341.582975271795,11.0
2008-03-25,1354.359818776874,1354.359818776874,1303.2519010871808,1303.2519010871808,25.0
2008-03-26,1328.8058478504856,1328.8058478504856,1303.2518892379765,1328.8058478504856,3.0
2008-03-27,1328.8058478504856,1328.8058478504856,1316.028868544231,1328.8058478504856,8.0
2008-03-28,1328.8058478504856,1328.8058478504856,1290.4749099317216,1328.8058478504856,14.0
2008-03-31,1328.8061649029837,1328.8061649029837,1316.029182548147,1316.029182548147,8.0
2008-04-01,1328.8058599320273,1328.8058599320273,1303.2519010871808,1303.2519010871808,34.0
2008-04-02,1316.028868544231,1328.8058478504856,1303.2518892379765,1328.8058478504856,13.0
2008-04-03,1328.8061649029837,1328.8061649029837,1303.252200193311,1316.029182548147,19.0
2008-04-04,1328.8061649029837,1328.8061649029837,1316.029182548147,1316.029182548147,6.0
2008-04-07,1328.8058599320273,1328.8058599320273,1303.2519010871808,1303.2519010871808,6.0
2008-04-08,1303.2520331211726,1354.3599559886695,1303.2520331211726,1341.582975271795,6.0
2008-04-09,1354.359818776874,1354.359818776874,1303.2519010871808,1303.2519010871808,5.0
2008-04-10,1354.359905949384,1354.359905949384,1290.4750047253567,1290.4750047253567,15.0
2008-04-11,1341.5829257045789,1341.5829257045789,1264.9210442357455,1290.4750047253567,18.0
2008-04-14,1328.8059873580994,1354.3599486534476,1290.4750454150774,1354.3599486534476,18.0
2008-04-15,1354.3600765063632,1354.3600765063632,1277.698185383361,1277.698185383361,27.0
2008-04-16,1341.5828393544505,1341.5828393544505,1303.2519010871808,1303.2519010871808,20.0
2008-04-17,1341.5829257045789,1341.5829257045789,1277.698024480551,1290.4750047253567,21.0
2008-04-18,1290.475052404298,1341.582975271795,1264.9210909705498,1341.582975271795,26.0
2008-04-21,1341.5829680057734,1354.3599486534476,1316.0290067104254,1354.3599486534476,13.0
2008-04-22,1354.3598064629953,1354.3598064629953,1328.8058478504856,1328.8058478504856,12.0
2008-04-23,1354.3598064629953,1354.3598064629953,1277.697930625467,1328.8058478504856,10.0
2008-04-24,1277.6979422423335,1328.8058599320273,1264.9209628199103,1303.2519010871808,8.0
2008-04-25,1328.8061127986955,1328.8061127986955,1264.9212035295272,1277.698185383361,9.0
2008-04-28,1264.9210871485132,1277.698067826781,1213.813164435442,1213.813164435442,54.0
2008-04-29,1341.5828271567402,1341.5828271567402,1226.5900134004487,1328.8058478504856,132.0
2008-04-30,1328.8060899128036,1431.0219429830197,1290.475145011473,1431.0219429830197,42.0
2008-05-01,1367.1369293011214,1456.57579383484,1354.3599486534476,1354.3599486534476,22.0
2008-05-02,1392.6911206197574,1469.353017167634,1392.6911206197574,1469.3530171676337,25.0
2008-05-05,1469.353017167634,1469.353017167634,1469.353017167634,1469.3530171676337,33.0
2008-05-06,1469.3525772525777,1469.3525772525777,1418.244661522053,1418.244661522053,18.0
2008-05-07,1469.3530661802515,1469.3530661802515,1405.4681502593712,1405.4681502593712,59.0
2008-05-08,1443.7990516516752,1482.1299999256134,1431.0220688936956,1469.3530171676337,26.0
2008-05-09,1469.352855160408,1482.1298365096293,1405.4679484143037,1482.1298365096293,48.0
2008-05-12,1482.1299999256134,1482.1299999256134,1469.353017167634,1469.3530171676337,5.0
2008-05-13,1469.353017167634,1469.353017167634,1392.6911206197574,1469.3530171676337,4.0
2008-05-14,1482.1299999256134,1482.1299999256134,1469.353017167634,1469.3530171676337,9.0
2008-05-15,1418.244661522053,1418.244661522053,1405.467682589422,1418.244661522053,11.0
2008-05-16,1405.4681033777372,1469.353017167634,1341.5831895878398,1469.3530171676337,4.0
2008-05-20,1469.3527666732382,1469.3527666732382,1367.1369220351,1367.1369220351,29.0
2008-05-21,1405.4681502593712,1533.2379821011325,1405.4681502593712,1405.4681502593712,417.0
2008-05-22,1494.9075516116466,1520.4615268528712,1418.245625887973,1520.4615268528712,8.0
2008-05-23,1507.683313451981,1533.2372679172686,1469.3523817540492,1533.2372679172686,21.0
2008-05-26,1507.683760357944,1609.8996085178046,1507.683760357944,1546.0147034178915,555.0
2008-05-27,1609.900032445125,1622.6770168296102,1597.1230480606398,1609.900032445125,43.0
2008-05-28,1622.6767149999052,1661.007661023525,1597.1227509841588,1597.1227509841583,44.0
2008-05-29,1609.899732992032,1661.007661023525,1546.0148229526656,1597.1227509841583,18.0
2008-05-30,1584.3457689762854,1609.899732992032,1533.2378409447922,1597.1227509841583,4.0
2008-06-02,1597.123238150228,1609.9002240554298,1571.5692663398245,1571.5692663398245,5.0
2008-06-03,1533.2372679172686,1533.2372679172686,1533.2372679172686,1533.2372679172686,13.0
2008-06-04,1533.237595745256,1597.1224955679754,1494.906655851625,1494.906655851625,111.0
2008-06-05,1494.9064670288196,1597.122293834209,1494.9064670288196,1584.3453154835354,20.0
2008-06-06,1533.2383086242187,1597.123238150228,1494.9073509086134,1571.5692663398245,63.0
2008-06-09,1546.015358739144,1597.1233044825867,1494.9074129957012,1507.6843994315618,11.0
2008-06-10,1520.4613227190168,1571.5692663398245,1520.4613227190168,1571.5692663398245,6.0
2008-06-11,1597.1224955679754,1597.1224955679754,1494.906655851625,1494.906655851625,43.0
2008-06-12,1507.6837529700508,1558.791676799544,1494.9067720126775,1558.791676799544,92.0
2008-06-13,1546.01529452942,1571.5692663398245,1494.9073509086134,1571.5692663398245,34.0
2008-06-16,1533.2377148847977,1558.791676799544,1533.2377148847977,1558.791676799544,9.0
2008-06-17,1558.7916844378742,1558.7916844378742,1546.0147034178915,1546.0147034178915,15.0
2008-06-18,1558.7912223825565,1558.7912223825565,1533.2372679172686,1533.2372679172686,43.0
2008-06-19,1494.906336219337,1533.2372679172686,1494.906336219337,1533.2372679172686,3.0
2008-06-20,1494.9067793379616,1546.0147034178915,1494.9067793379616,1546.0147034178915,8.0
2008-06-23,1546.0142451499123,1558.7912223825565,1494.906336219337,1533.2372679172686,12.0
2008-06-24,1533.237595745256,1533.237595745256,1494.906655851625,1494.906655851625,8.0
2008-06-25,1507.6843994315618,1507.6843994315618,1507.6843994315618,1507.6843994315618,2.0
2008-06-26,1507.683635816169,1507.683635816169,1494.906655851625,1494.906655851625,16.0
2008-06-27,1507.683635816169,1507.683635816169,1494.906655851625,1494.906655851625,16.0
2008-06-30,1494.906655851625,1507.683635816169,1494.906655851625,1494.906655851625,85.0
2008-07-02,1494.9074129957012,1507.6843994315618,1494.9074129957012,1507.6843994315618,14.0
2008-07-03,1507.683635816169,1507.683635816169,1494.906655851625,1494.906655851625,6.0
2008-07-04,1494.906655851625,1494.906655851625,1494.906655851625,1494.906655851625,0.0
2008-07-07,1494.9064670288196,1597.122293834209,1494.9064670288196,1584.3453154835354,88.0
2008-07-08,1558.7923451750048,1558.7923451750048,1494.9074129957012,1507.6843994315618,7.0
2008-07-09,1507.6843994315618,1507.6843994315618,1507.6843994315618,1507.6843994315618,0.0
2008-07-10,1494.906655851625,1520.4606157807125,1494.906655851625,1494.906655851625,8.0
2008-07-11,1494.9075516116466,1520.4615268528712,1494.9075516116466,1520.4615268528712,28.0
2008-07-14,1494.906655851625,1494.906655851625,1494.906655851625,1494.906655851625,52.0
2008-07-15,1494.906655851625,1494.906655851625,1482.1296758870812,1494.906655851625,100.0
2008-07-16,1507.6837529700508,1571.5686577569177,1507.6837529700508,1558.791676799544,63.0
2008-07-17,1546.015358739144,1571.5693316108652,1494.9074129957012,1507.6843994315618,45.0
2008-07-18,1507.6845392322589,1520.4615268528712,1507.6845392322589,1520.4615268528712,11.0
2008-07-21,1520.460733927424,1558.791676799544,1520.460733927424,1558.791676799544,3.0
2008-07-22,1571.568786968412,1648.2306790156522,1533.2378409447922,1597.1227509841583,50.0
2008-07-23,1648.2306529348125,1648.2306529348125,1635.453671129116,1635.453671129116,3.0
2008-07-24,1661.007626251162,1661.007626251162,1609.899699289588,1648.2306445107686,17.0
2008-07-25,1661.0083906796074,1661.0083906796074,1520.4615268528712,1520.4615268528712,14.0
2008-07-28,1597.1221540804884,1597.1221540804884,1533.2372679172686,1533.2372679172686,6.0
2008-07-29,1533.2383723032833,1533.2383723032833,1507.6843994315618,1507.6843994315618,23.0
2008-07-30,1494.9074129957012,1507.6843994315618,1494.9074129957012,1507.6843994315618,38.0
2008-07-31,1482.129798317979,1546.0147034178915,1469.352817297996,1546.0147034178915,19.0
2008-08-01,1558.791676799544,1558.791676799544,1558.791676799544,1558.791676799544,1.0
2008-08-05,1571.5683371328614,1584.3453154835354,1571.5683371328614,1584.3453154835354,3.0
2008-08-06,1571.5683371328614,1584.3453154835354,1546.0143804315142,1584.3453154835354,8.0
2008-08-07,1584.3457358088008,1724.8925349531298,1584.3457358088008,1648.2306445107686,14.0
2008-08-08,1712.1163411620569,1712.1163411620569,1507.6845392322589,1520.4615268528712,14.0
2008-08-11,1533.237761906513,1533.237761906513,1482.1298365096293,1482.1298365096293,3.0
2008-08-12,1482.1301785504422,1622.6770058267773,1482.1301785504422,1622.6770058267773,9.0
2008-08-13,1494.906336219337,1533.2372679172686,1482.129358986693,1533.2372679172686,4.0
2008-08-14,1533.2372679172686,1533.2372679172686,1533.2372679172686,1533.2372679172686,0.0
2008-08-15,1494.906336219337,1533.2372679172686,1494.906336219337,1533.2372679172686,4.0
2008-08-18,1494.9067438742857,1494.9067438742857,1341.582975271795,1341.582975271795,28.0
2008-08-19,1341.5829608755653,1367.1369220351,1137.1512715992883,1367.1369220351,30.0
2008-08-20,1316.029182548147,1341.58314725782,1316.029182548147,1316.029182548147,8.0
2008-08-21,1367.1375486370944,1533.2383723032833,1367.1375486370944,1507.6843994315618,8.0
2008-08-22,1520.4609989169562,1520.4609989169562,1405.4681502593712,1405.4681502593712,9.0
2008-08-25,1405.4678712441437,1405.4678712441437,1354.3599486534476,1354.3599486534476,5.0
2008-08-26,1367.1369367055436,1469.352782440537,1341.582975271795,1341.582975271795,10.0
2008-08-27,1341.5829608755653,1367.1369220351,1341.5829608755653,1367.1369220351,2.0
2008-08-28,1418.245625887973,1520.4615268528712,1418.245625887973,1520.4615268528712,18.0
2008-08-29,1520.4609679479213,1520.4609679479213,1443.7990704043289,1443.7990704043289,4.0
2008-09-02,1456.5757357066675,1482.129695982223,1456.5757357066675,1456.5757357066675,4.0
2008-09-03,1494.9069826835928,1494.9069826835928,1469.353017167634,1469.3530171676337,2.0
2008-09-04,1405.4680590320015,1405.4680590320015,1316.029182548147,1316.029182548147,30.0
2008-09-05,1316.029182548147,1341.58314725782,1316.029182548147,1316.029182548147,83.0
2008-09-08,1316.029182548147,1316.029182548147,1316.029182548147,1316.029182548147,33.0
2008-09-09,1316.029182548147,1354.3601296126565,1316.029182548147,1316.029182548147,15.0
2008-09-10,1316.0290098615844,1328.8059905398522,1149.928261044103,1213.813164435442,85.0
2008-09-11,1149.9282975271794,1162.7052786108147,983.82754343992,1149.9282975271794,21.0
2008-09-12,1149.9282975271794,1149.9282975271794,1124.3743353599086,1149.9282975271794,48.0
2008-09-15,1149.928501403196,1149.928501403196,958.2737511693298,1086.043584658574,5.0
2008-09-16,1022.1583269459968,1047.7122851196468,1022.1583269459968,1034.9353060328217,13.0
2008-09-17,1034.9356512628765,1086.0435846585738,1009.3816845650274,1086.043584658574,9.0
2008-09-18,1086.0435846585738,1086.0435846585738,1034.9356512628765,1086.043584658574,52.0
2008-09-19,1034.9355546411289,1086.043483265382,996.6046081729388,1009.3815903290022,13.0
2008-09-22,1086.0433325936808,1086.0433325936808,971.0505091425852,983.8274895260404,39.0
2008-09-23,983.8275858008255,1073.2664572372644,958.273622533272,1073.2664572372646,5.0
2008-09-24,1137.1516322248408,1149.928616856581,1124.3746475931011,1137.1516322248408,8.0
2008-09-25,1137.1515180542715,1137.1515180542715,1086.0435846585738,1086.043584658574,1.0
2008-09-26,1175.4819054032394,1175.4819054032394,1022.1581786115124,1022.1581786115124,4.0
2008-09-29,1022.1585724850656,1022.1585724850656,1009.3815903290024,1009.3815903290022,7.0
2008-09-30,971.050502320316,1022.1584234950697,971.050502320316,996.6044629076928,3.0
2008-10-01,1009.3814432013812,1022.1584234950697,983.8274826140045,996.6044629076928,7.0
2008-10-02,1009.3815639523486,1009.3815639523486,932.7196730192588,932.7196730192588,31.0
2008-10-03,958.2735812726496,958.2735812726496,894.3886758544729,894.3886758544729,35.0
2008-10-06,894.3887297683527,894.3887297683527,511.0792741533444,638.8490926916805,28.0
2008-10-07,702.7338618440069,702.7338618440069,638.8489653127335,664.4029239252428,8.0
2008-10-08,702.7338063796459,702.7338063796459,600.5179799971519,600.517979997152,7.0
2008-10-09,638.8491713858531,638.8491713858531,587.7412376749847,587.7412376749849,11.0
2008-10-10,562.187017063401,574.9639947239328,421.6402627975508,459.9711957791462,46.0
2008-10-14,498.3021120731124,511.0790893057562,421.6402486772489,511.07908930575616,39.0
2008-10-15,741.0649475223494,741.0649475223494,574.9641834225124,638.8490926916805,12.0
2008-10-16,664.4029936790498,677.1799743267238,574.9641291453315,677.1799743267238,5.0
2008-10-17,638.8490541817664,638.8490541817664,485.5252811781424,574.9641487635897,8.0
2008-10-20,511.0791319124697,626.0719365927755,511.0791319124697,600.517979997152,4.0
2008-10-21,626.0720906514873,626.0720906514873,549.4102020002848,549.4102020002847,5.0
2008-10-22,574.9640778703385,574.9640778703385,511.0791803291898,562.1870983621088,8.0
2008-10-23,562.1871676799543,562.1871676799543,447.19433792723646,447.19433792723646,14.0
2008-10-24,370.53245912740726,370.53245912740726,370.53245912740726,370.53245912740726,5.0
2008-10-27,408.8633946763304,549.410186596319,408.8633946763304,447.19433792723646,8.0
2008-10-28,485.52515110020994,485.52515110020994,459.9711957791462,459.9711957791462,11.0
2008-10-29,396.0865610630137,447.19450442598327,383.3095752222714,434.4175185852409,24.0
2008-10-30,421.6402855722312,447.1942422735785,383.30935052021016,396.0863288708839,242.0
2008-10-31,447.1942504993232,511.0791434277978,408.86331474223823,472.7482076707129,14.0
2008-11-03,498.3022008209601,562.1870983621088,485.5252213127303,562.1870983621088,17.0
2008-11-04,574.9641487635897,587.741129847225,574.9641487635897,574.9641487635897,4.0
2008-11-05,574.9641487635897,574.9641487635897,574.9641487635897,574.9641487635897,0.0
2008-11-06,587.7411551537401,587.7411551537401,536.6332286186322,536.6332286186323,2.0
2008-11-07,613.2951459283756,613.2951459283756,613.2951459283756,613.2951459283756,1.0
2008-11-10,523.8562244290483,574.9641487635897,523.8562244290483,574.9641487635897,1.0
2008-11-11,613.2950920144957,613.2950920144957,511.0792433454131,574.9641487635897,3.0
2008-11-12,523.8561123776205,523.8561123776205,396.0863288708839,396.0863288708839,9.0
2008-11-13,434.4173727143536,434.4173727143536,396.0864280630872,421.6403911639315,6.0
2008-11-14,396.0863288708839,396.0863288708839,370.5323721695365,396.0863288708839,8.0
2008-11-17,408.863417782279,408.863417782279,408.863417782279,408.863417782279,0.0
2008-11-18,408.863417782279,408.863417782279,408.863417782279,408.863417782279,5.0
2008-11-19,408.8632851370189,408.8632851370189,332.2014191738279,344.97839683435967,18.0
2008-11-20,383.3094556150084,383.3094556150084,319.42454634584027,319.42454634584027,5.0
2008-11-21,319.42455517102906,319.42455517102906,281.0936085505055,306.6475729641878,6.0
2008-11-24,281.0935491810544,281.0935491810544,281.0935491810544,281.0935491810544,4.0
2008-11-25,319.4244877057436,319.4244877057436,281.0935491810544,281.0935491810544,20.0
2008-11-26,344.97839683435967,344.97839683435967,344.97839683435967,344.97839683435967,1.0
2008-11-27,383.3095028315118,383.3095028315118,293.8706188374924,293.8706188374924,3.0
2008-11-28,344.9785041119779,357.75548574575487,255.5396326755392,357.75548574575487,15.0
2008-12-01,332.2015281996739,332.2015281996739,293.87058263817306,319.42454634584027,12.0
2008-12-02,319.424441513296,344.97839683435967,306.64746385276425,344.97839683435967,6.0
2008-12-03,306.64746385276425,344.97839683435967,306.64746385276425,344.97839683435967,24.0
2008-12-04,344.97839683435967,344.97839683435967,344.97839683435967,344.97839683435967,5.0
2008-12-05,332.2014619626214,332.2014619626214,319.4244826563668,332.2014619626214,36.0
2008-12-08,332.2014191738279,357.7553744948916,332.2014191738279,344.97839683435967,10.0
2008-12-09,408.8634096135093,421.6403911639315,408.8634096135093,421.6403911639315,71.0
2008-12-10,459.9713450050638,459.9713450050638,408.863417782279,408.863417782279,5.0
2008-12-11,408.8635469037562,459.97149026672565,408.8635469037562,434.4175185852409,7.0
2008-12-12,434.4172639229049,434.4172639229049,396.0863288708839,396.0863288708839,11.0
2008-12-15,396.0863361565433,472.7482076707129,396.0863361565433,472.7482076707129,17.0
2008-12-16,459.9713450050638,459.9713450050638,370.5324723651904,408.863417782279,7.0
2008-12-17,408.863417782279,408.863417782279,408.863417782279,408.863417782279,1.0
2008-12-18,408.863417782279,408.863417782279,332.2015269481017,408.863417782279,23.0
2008-12-19,383.30935052021016,396.0863288708839,383.30935052021016,396.0863288708839,4.0
2008-12-22,408.863271444605,421.6402486772489,383.3093169793172,383.3093169793172,43.0
2008-12-23,396.0862942119611,421.6402486772489,383.3093169793172,383.3093169793172,14.0
2008-12-24,383.3093169793172,396.0862942119611,383.3093169793172,383.3093169793172,35.0
2008-12-29,396.086437468842,396.086437468842,319.42454634584027,319.42454634584027,29.0
2008-12-30,344.9784154681892,396.0863288708839,344.9784154681892,396.0863288708839,22.0
2008-12-31,383.3094490133088,396.0864306470857,357.75548574575487,357.75548574575487,45.0
2009-01-02,396.086413592695,447.19433792723646,396.086413592695,447.19433792723646,11.0
2009-01-05,447.19433792723646,447.19433792723646,447.19433792723646,447.19433792723646,3.0
2009-01-06,447.1943571821935,766.6188980266174,447.1943571821935,536.6332286186323,17.0
2009-01-07,702.7339356220718,702.7339356220718,562.1871484976574,677.1799743267238,19.0
2009-01-08,689.957020107015,689.957020107015,600.5181471301797,638.8490926916805,25.0
2009-01-09,651.6260745455141,651.6260745455141,600.5181471301797,638.8490926916805,21.0
2009-01-12,638.8490926916805,638.8490926916805,638.8490926916805,638.8490926916805,15.0
2009-01-13,664.4030563993477,664.4030563993477,638.8490926916805,638.8490926916805,3.0
2009-01-14,664.4030747557402,664.4030747557402,613.2951459283756,613.2951459283756,3.0
2009-01-15,626.0719365927755,626.0719365927755,600.5179799971519,600.517979997152,6.0
2009-01-16,613.295114420264,613.295114420264,421.6403911639315,421.6403911639315,18.0
2009-01-19,498.3022314538464,511.0792117475348,498.3022314538464,498.3022314538464,13.0
2009-01-20,536.6332526873288,613.2951459283756,536.6332526873288,613.2951459283756,1.0
2009-01-21,562.1870983621088,562.1870983621088,562.1870983621088,562.1870983621088,1.0
2009-01-22,498.3022314538464,498.3022314538464,498.3022314538464,498.3022314538464,1.0
2009-01-23,562.1871676799543,574.9641487635897,562.1871676799543,574.9641487635897,2.0
2009-01-26,562.1871676799543,574.9641487635897,498.3022622617777,574.9641487635897,15.0
2009-01-27,574.9642542472677,587.7412376749847,574.9642542472677,587.7412376749849,2.0
2009-01-28,587.7411551537401,587.7411551537401,498.30228371730135,536.6332286186323,15.0
2009-01-29,536.6332205584176,549.4102020002848,536.6332205584176,549.4102020002847,22.0
2009-01-30,549.4102020002848,549.4102020002848,549.4102020002848,549.4102020002847,0.0
2009-02-02,549.4102020002848,549.4102020002848,549.4102020002848,549.4102020002847,3.0
2009-02-03,549.4102020002848,549.4102020002848,549.4102020002848,549.4102020002847,1.0
2009-02-04,600.5179799971519,600.5179799971519,600.5179799971519,600.517979997152,3.0
2009-02-05,587.7411652763461,638.8490926916805,574.9641834225124,638.8490926916805,7.0
2009-02-06,587.741129847225,587.741129847225,574.9641487635897,574.9641487635897,4.0
2009-02-09,574.9641487635897,574.9641487635897,574.9641487635897,574.9641487635897,0.0
2009-02-10,574.9641487635897,574.9641487635897,574.9641487635897,574.9641487635897,0.0
2009-02-11,574.9641487635897,574.9641487635897,574.9641487635897,574.9641487635897,0.0
2009-02-12,574.9641487635897,574.9641487635897,574.9641487635897,574.9641487635897,19.0
2009-02-13,562.1871676799543,574.9641487635897,562.1871676799543,574.9641487635897,15.0
2009-02-17,574.9641735199631,574.9641735199631,536.6332286186322,536.6332286186323,13.0
2009-02-18,536.6332286186322,536.6332286186322,536.6332286186322,536.6332286186323,1.0
2009-02-19,574.9642287457193,830.503885966039,574.9642287457193,830.503885966039,44.0
2009-02-20,677.1799093884371,766.6187653454003,651.6259505435904,651.6259505435904,13.0
2009-02-23,753.8417790690255,753.8417790690255,664.4029239252428,664.4029239252428,3.0
2009-02-24,638.8490541817664,638.8490541817664,574.9641487635897,574.9641487635897,31.0
2009-02-25,613.2951459283756,613.2951459283756,613.2951459283756,613.2951459283756,1.0
2009-02-26,574.9641487635897,574.9641487635897,574.9641487635897,574.9641487635897,4.0
2009-02-27,574.964164884019,574.964164884019,549.4102020002848,549.4102020002847,8.0
2009-03-02,587.7410935096649,600.5180738033533,498.3022314538464,498.3022314538464,8.0
2009-03-03,498.3022804664644,549.4102066681531,421.6403911639315,421.6403911639315,9.0
2009-03-04,472.7484761074679,472.7484761074679,434.4175185852409,434.4175185852409,2.0
2009-03-05,447.1943102790929,498.3022314538464,447.1943102790929,498.3022314538464,8.0
2009-03-06,511.0792117475348,511.0792117475348,498.3022314538464,498.3022314538464,5.0
2009-03-09,511.0790893057562,511.0790893057562,447.1942031425367,511.07908930575616,4.0
2009-03-10,511.0791784866102,523.8561579487755,485.5252195622797,485.5252195622797,9.0
2009-03-11,485.5252811781424,511.0792433454131,447.19433792723646,447.19433792723646,15.0
2009-03-12,485.5252213127303,562.1870983621088,447.19428278804105,562.1870983621088,34.0
2009-03-13,472.7483204497474,536.6332286186322,472.7483204497474,536.6332286186323,3.0
2009-03-16,511.07926535107833,562.1871918861862,511.07926535107833,536.6332286186323,10.0
2009-03-17,485.5252195622797,485.5252195622797,485.5252195622797,485.5252195622797,0.0
2009-03-18,498.3021287607419,498.3021287607419,459.9711957791462,459.9711957791462,19.0
2009-03-19,447.1943631993677,447.1943631993677,408.863417782279,408.863417782279,62.0
2009-03-20,370.5324723651904,434.4173813936714,332.2015269481017,408.863417782279,37.0
2009-03-23,396.0864359765828,408.863417782279,370.5324723651904,408.863417782279,23.0
2009-03-24,408.8635469037562,434.4175185852409,370.53258938152896,434.4175185852409,20.0
2009-03-25,447.19435426477577,447.19435426477577,421.6403911639315,421.6403911639315,13.0
2009-03-26,447.19421811861446,459.9711957791462,447.19421811861446,459.9711957791462,27.0
2009-03-27,472.74824010011446,511.0791784866102,472.74824010011446,485.5252195622797,25.0
2009-03-30,574.9640757974364,574.9640757974364,485.5252195622797,485.5252195622797,35.0
2009-03-31,562.1871918861862,562.1871918861862,536.6332286186322,536.6332286186323,13.0
2009-04-01,549.410186596319,574.9641487635897,536.6332055126836,574.9641487635897,29.0
2009-04-02,574.9641487635897,574.9641487635897,549.410186596319,574.9641487635897,47.0
2009-04-03,587.741129847225,600.5181109308602,574.9641487635897,574.9641487635897,62.0
2009-04-06,574.9640778703385,574.9640778703385,536.6331393456493,562.1870983621088,14.0
2009-04-07,549.4102102524091,549.4102102524091,511.07926535107833,536.6332286186323,6.0
2009-04-08,511.0792576746836,549.4102020002848,511.0792576746836,549.4102020002847,3.0
2009-04-09,549.4102189070763,549.4102189070763,523.8562552369798,523.8562552369798,11.0
2009-04-13,536.6330437710441,536.6330437710441,511.0790893057562,511.07908930575616,12.0
2009-04-14,536.6331723349115,536.6331723349115,498.3022314538464,498.3022314538464,5.0
2009-04-15,523.8562469848553,536.6332286186322,523.8562469848553,536.6332286186323,6.0
2009-04-16,511.0792117475348,536.6331723349115,498.3022314538464,498.3022314538464,6.0
2009-04-17,485.5252811781424,574.9641487635897,485.5252811781424,574.9641487635897,28.0
2009-04-20,587.741129847225,587.741129847225,562.1871676799543,574.9641487635897,12.0
2009-04-21,574.9640778703385,626.0719959032575,549.410118853879,562.1870983621088,23.0
2009-04-22,549.410118853879,562.1870983621088,549.410118853879,562.1870983621088,30.0
2009-04-23,562.1870983621088,574.9640778703385,562.1870983621088,562.1870983621088,4.0
2009-04-24,574.9640234015285,600.5179799971519,574.9640234015285,600.517979997152,15.0
2009-04-27,587.741129847225,587.741129847225,574.9641487635897,574.9641487635897,19.0
2009-04-28,613.2950920144957,613.2950920144957,574.9641487635897,574.9641487635897,6.0
2009-04-29,613.2952127312881,689.9571143226991,600.5182291327195,626.0721963298565,43.0
2009-04-30,626.072187958136,626.072187958136,587.7412376749847,587.7412376749849,9.0
2009-05-01,574.9640778703385,638.8489754114872,562.1870983621088,562.1870983621088,12.0
2009-05-04,613.2950067002242,664.4029239252428,613.2950067002242,664.4029239252428,7.0
2009-05-05,664.4029239252428,677.1799032314976,574.9640687814602,664.4029239252428,6.0
2009-05-06,664.4029936790498,689.9569549743978,664.4029936790498,677.1799743267238,13.0
2009-05-07,689.957020107015,715.5109838146823,638.8490926916805,638.8490926916805,5.0
2009-05-08,677.1799743267238,677.1799743267238,638.8490323837017,677.1799743267238,9.0
2009-05-11,677.1799743267238,677.1799743267238,677.1799743267238,677.1799743267238,4.0
2009-05-12,677.1799473022227,728.2878678533338,677.1799473022227,728.2878678533338,9.0
2009-05-13,728.2878678533338,766.6188082666671,728.2878678533338,728.2878678533338,12.0
2009-05-14,728.2878678533338,728.2878678533338,664.4029671644448,728.2878678533338,18.0
2009-05-15,728.287726650315,753.8416819713785,689.9567936687193,689.9567936687193,16.0
2009-05-19,702.7339742071517,830.5037876993612,702.7339742071517,741.0649182548146,17.0
2009-05-20,792.1728193571454,830.5037622292652,779.3958383997721,779.3958383997721,14.0
2009-05-21,830.503885966039,830.503885966039,792.1729373829911,830.503885966039,8.0
2009-05-22,804.9498003145187,894.3886670161319,779.3958383997721,779.3958383997721,13.0
2009-05-25,779.3958383997721,779.3958383997721,779.3958383997721,779.3958383997721,0.0
2009-05-26,779.3956111912782,779.3956111912782,766.6186339586344,766.6186339586343,19.0
2009-05-27,766.6188809532565,766.6188809532565,741.0649182548146,741.0649182548146,15.0
2009-05-28,843.2804973544977,843.2804973544977,766.6186339586344,766.6186339586343,6.0
2009-05-29,766.619063069107,804.9500162225625,766.619063069107,804.9500162225625,11.0
2009-06-01,817.7264278729327,1009.3810594056514,817.7264278729327,958.273157663593,15.0
2009-06-02,958.273292448293,1175.4819054032394,958.273292448293,1022.1581786115124,44.0
2009-06-03,1086.0433325936808,1086.0433325936808,932.71956799222,983.8274895260404,31.0
2009-06-04,996.6044629076928,996.6044629076928,894.3886205581858,996.6044629076928,39.0
2009-06-05,996.6040839701368,996.6040839701368,958.2731576635932,958.273157663593,6.0
2009-06-08,958.273431511872,1073.2662432932966,894.3885360777472,1034.9353060328217,71.0
2009-06-09,1034.9353060328217,1034.9353060328217,983.827389685522,1034.9353060328217,56.0
2009-06-10,1022.1583269459968,1047.7122851196468,1009.381347859172,1034.9353060328217,13.0
2009-06-11,1034.9356512628765,1086.0435846585738,1022.1586679139518,1086.043584658574,45.0
2009-06-12,1060.4894923090078,1111.597419649201,983.8276012987182,1047.7125104739596,15.0
2009-06-15,1086.0434388710414,1086.0434388710414,996.6045674346028,1073.2664572372646,7.0
2009-06-16,1073.2663522102257,1086.0433325936808,983.8274895260404,983.8274895260404,7.0
2009-06-17,983.8274185867248,1022.1583569732204,971.0504391245591,971.0504391245591,11.0
2009-06-18,971.0504716681488,971.0504716681488,881.6116124355561,907.1655722162968,59.0
2009-06-19,894.3886758544729,894.3886758544729,894.3886758544729,894.3886758544729,7.0
2009-06-22,907.165994692709,907.165994692709,868.8350371704818,868.8350371704818,6.0
2009-06-23,907.1656569381082,907.1656569381082,894.3886758544729,894.3886758544729,4.0
2009-06-24,894.3884492599052,907.1654271064754,881.6114714133352,881.611471413335,6.0
2009-06-25,881.6112426529492,881.6112426529492,856.0572935905449,856.0572935905448,10.0
2009-06-26,907.1654138977606,919.9423915582925,907.1654138977606,919.9423915582925,71.0
2009-06-29,919.9426380217436,919.9426380217436,856.0577326035668,894.3886758544729,125.0
2009-06-30,881.6114714133352,894.3884492599052,868.834493566765,881.611471413335,38.0
2009-07-02,881.6120230112241,919.9429805334512,868.8350371704818,868.8350371704818,91.0
2009-07-03,881.6114714133352,881.6114714133352,868.834493566765,881.611471413335,61.0
2009-07-06,868.8347136872021,894.3886758544729,856.0577326035668,894.3886758544729,6.0
2009-07-07,868.8348345490868,868.8348345490868,830.503885966039,830.503885966039,24.0
2009-07-08,843.2807431866386,843.2807431866386,766.6188574423987,779.3958383997721,51.0
2009-07-09,817.7271318950844,817.7271318950844,753.8421997157809,753.8421997157809,10.0
2009-07-10,715.5107250280587,792.1725884239222,715.5107250280587,766.6186339586343,21.0
2009-07-13,753.8418764850254,817.7267812718919,741.0648955276521,779.3958383997721,27.0
2009-07-14,881.6112426529492,881.6112426529492,843.2803190593427,856.0572935905448,15.0
2009-07-15,868.8347136872021,894.3886758544729,741.0649028508489,894.3886758544729,130.0
2009-07-16,868.8346660749446,1022.1584306764056,817.7267445411244,983.8274895260404,532.0
2009-07-17,1047.7121330768002,1073.266087542088,1022.1581786115124,1022.1581786115124,93.0
2009-07-20,1047.7124939697103,1073.2664572372644,1047.7124939697103,1073.2664572372646,38.0
2009-07-21,1047.7122851196468,1060.4892642064715,1009.381347859172,1034.9353060328217,28.0
2009-07-22,1060.4892642064715,1073.2662432932966,1034.9353060328217,1034.9353060328217,22.0
2009-07-23,1047.7124939697103,1111.5974021385953,1047.7124939697103,1073.2664572372646,25.0
2009-07-24,1086.0434225587026,1124.3743668843038,1034.9354967912343,1098.8204040005694,24.0
2009-07-27,1098.8205680074982,1098.8205680074982,1060.489617960725,1086.043584658574,6.0
2009-07-28,1060.4892991830689,1137.1511762324474,1060.4892991830689,1124.3741967242177,10.0
2009-07-29,1086.0432895705565,1098.820269447857,1009.3814103067526,1060.4893298159552,91.0
2009-07-30,1022.1581786115124,1060.4891103094442,1022.1581786115124,1022.1581786115124,24.0
2009-07-31,1009.3814432013812,1047.7123840824463,996.6044629076928,996.6044629076928,13.0
2009-08-04,1009.3816845650274,1124.374534705347,1009.3816845650274,1086.043584658574,71.0
2009-08-05,1060.4894923090078,1073.266474144056,1022.158546803863,1047.7125104739596,37.0
2009-08-06,1047.7122851196468,1047.7122851196468,1034.9353060328217,1034.9353060328217,16.0
2009-08-07,1047.7124939697103,1073.2664572372644,1034.9355123359337,1073.2664572372646,21.0
2009-08-10,1073.2663096932558,1086.0432895705565,1060.4893298159552,1060.4893298159552,23.0
2009-08-11,1073.2663096932558,1073.2663096932558,1022.1583901840532,1060.4893298159552,92.0
2009-08-12,1034.9351558441565,1047.7121330768002,1022.1581786115124,1022.1581786115124,46.0
2009-08-13,1060.489617960725,1098.8205680074982,1047.7126346118007,1086.043584658574,40.0
2009-08-14,1111.5973773822218,1111.5973773822218,1060.4894519853383,1111.597377382222,11.0
2009-08-17,1111.5975513564226,1111.5975513564226,1047.7126346118007,1086.043584658574,26.0
2009-08-18,1086.0434559791045,1086.0434559791045,1047.7125104739596,1047.7125104739596,26.0
2009-08-19,1047.7125104739596,1060.4894923090078,1022.158546803863,1047.7125104739596,38.0
2009-08-20,1060.4893298159552,1073.2663096932558,1060.4893298159552,1060.4893298159552,20.0
2009-08-21,1073.2664572372644,1073.2664572372644,1047.7124939697103,1073.2664572372646,37.0
2009-08-24,1073.2664411168353,1098.8204040005696,1073.2664411168353,1098.8204040005694,9.0
2009-08-25,1111.5974021385953,1111.5974021385953,1073.2664572372644,1073.2664572372646,24.0
2009-08-26,1073.2662432932966,1073.2662432932966,996.6043687723468,1034.9353060328217,45.0
2009-08-27,1022.1583901840532,1060.4893298159552,1022.1583901840532,1060.4893298159552,23.0
2009-08-28,1073.2664572372644,1073.2664572372644,1073.2664572372644,1073.2664572372646,30.0
2009-08-31,1073.2663096932558,1086.0432895705565,1060.4893298159552,1060.4893298159552,63.0
2009-09-01,1022.1583606583796,1149.928155740677,1022.1583606583796,1124.3741967242177,150.0
2009-09-02,1149.9282975271794,1226.5901840289914,1137.151316443544,1149.9282975271794,148.0
2009-09-03,1149.928616856581,1149.928616856581,1086.0436936978815,1137.1516322248408,122.0
2009-09-04,1149.928261044103,1226.5901451137097,1137.1512803658352,1213.813164435442,75.0
2009-09-08,1226.590257968027,1316.029130944862,1213.813276114193,1277.698185383361,168.0
2009-09-09,1252.1439595266995,1252.1439595266995,1162.7051052747925,1188.25906363248,116.0
2009-09-10,1188.25906363248,1213.8130219901675,1149.9281260959483,1188.25906363248,69.0
2009-09-11,1213.813425633121,1213.813425633121,1137.1515250668183,1175.4824753499695,338.0
2009-09-14,1188.2592407780853,1201.0362218617208,1149.9282975271794,1149.9282975271794,60.0
2009-09-15,1162.7051352489066,1188.2590942653662,1124.3741967242177,1124.3741967242177,173.0
2009-09-16,1124.374534705347,1137.1515180542715,1060.489617960725,1086.043584658574,188.0
2009-09-17,1111.5973773822218,1111.5973773822218,1086.04341468378,1111.597377382222,116.0
2009-09-18,1111.5974021385953,1111.5974021385953,1073.2664572372644,1073.2664572372646,56.0
2009-09-21,1060.4893298159552,1060.4893298159552,1047.7123499386546,1060.4893298159552,26.0
2009-09-22,1086.0432895705565,1086.0432895705565,1060.4893298159552,1060.4893298159552,63.0
2009-09-23,1073.2664572372644,1086.0434388710414,1047.7124939697103,1073.2664572372646,49.0
2009-09-24,1060.4894923090078,1073.266474144056,1034.9355286389114,1047.7125104739596,102.0
2009-09-25,1060.4894756034876,1073.2664572372644,1022.1585307021568,1073.2664572372646,48.0
2009-09-28,1086.0434388710414,1098.8204205048182,1060.4894756034876,1073.2664572372646,19.0
2009-09-29,1060.489617960725,1124.374534705347,1060.489617960725,1086.043584658574,18.0
2009-09-30,1086.0433921090028,1162.7052786108147,1086.0433921090028,1149.9282975271794,50.0
2009-10-01,1137.1516322248408,1137.1516322248408,1124.3746475931011,1137.1516322248408,12.0
2009-10-02,1124.374358731443,1137.151340080664,1111.5973773822218,1111.597377382222,16.0
2009-10-05,1111.5970192400198,1111.5970192400198,996.6042241462249,1022.1581786115124,120.0
2009-10-06,1060.4895189532554,1086.043483265382,1009.3815903290024,1009.3815903290022,58.0
2009-10-07,1009.3815903290024,1034.9355546411289,996.6046081729388,1009.3815903290022,57.0
2009-10-08,996.6042241462249,1022.1581786115124,996.6042241462249,1022.1581786115124,41.0
2009-10-09,996.6042241462249,1022.1581786115124,996.6042241462249,1022.1581786115124,18.0
2009-10-13,1022.1585724850656,1022.1585724850656,958.273661704749,1009.3815903290022,66.0
2009-10-14,1060.4892642064715,1073.2662432932966,1009.381347859172,1034.9353060328217,32.0
2009-10-15,1034.9353060328217,1098.8202014669466,1034.9353060328217,1034.9353060328217,62.0
2009-10-16,1073.266474144056,1086.0434559791045,1009.3815649688146,1047.7125104739596,50.0
2009-10-19,1022.1586679139518,1086.0435846585738,1009.3816845650274,1086.043584658574,107.0
2009-10-20,4216.403939146396,4471.943571821935,4152.519030977512,4293.065828949058,1277.0
2009-10-21,4280.289621364557,4535.829300251993,4254.735653475814,4471.944380530134,1169.0
2009-10-22,4471.943155274868,4535.828057493081,4408.058253056656,4459.166174831226,348.0
2009-10-23,4433.612528179667,4471.943472227329,4254.734789290574,4446.389509528888,239.0
2009-10-26,4459.166490878109,4459.166490878109,4356.95064008434,4446.389509528888,193.0
2009-10-27,4420.835233500299,4459.166174831226,4318.619389951159,4459.166174831226,308.0
2009-10-28,4408.0592553789165,4408.0592553789165,4318.620371936447,4344.174338634296,136.0
2009-10-29,4344.173730654766,4344.173730654766,4331.396749094016,4331.396749094016,79.0
2009-10-30,4356.951393430301,4356.951393430301,4254.735524962728,4254.735524962728,18.0
2009-11-02,4318.619767533266,4344.173730654766,4280.288822851018,4331.396749094016,5.0
2009-11-03,4280.288272083857,4318.619211833861,4101.410553250502,4216.403372500516,73.0
2009-11-04,4216.403321457789,4318.619159553736,4216.403321457789,4318.619159553736,29.0
2009-11-05,4280.288914741176,4280.288914741176,4190.850041895838,4190.850041895838,109.0
2009-11-06,4241.958603398697,4241.958603398697,4152.51971718246,4178.073684672813,193.0
2009-11-09,4178.072155651481,4178.072155651481,4088.6333021665855,4152.518197512939,111.0
2009-11-10,4152.518472917174,4344.173171667198,4088.633573333832,4216.403372500516,34.0
2009-11-11,4216.403058836682,4280.287953667541,4216.403058836682,4229.180037802855,113.0
2009-11-12,4241.957319263821,4254.734299141122,4190.849399754618,4241.957319263821,189.0
2009-11-13,4241.957050997833,4241.957050997833,4088.6333021665855,4152.518197512939,46.0
2009-11-16,4165.296120885293,4178.073102851199,4114.18819302167,4126.965174987576,22.0
2009-11-17,4126.964897812771,4139.741878920549,4075.856973381653,4075.856973381652,39.0
2009-11-18,4050.303018867925,4063.08,3960.864150943396,4063.08,55.0
2009-11-19,3960.864173825597,4024.749079855042,3935.3102114138183,4024.749079855042,48.0
2009-11-20,4024.74942359627,4088.6343350819257,3973.641494407746,3973.641494407746,137.0
2009-11-23,4024.748195757728,4024.748195757728,3909.755390164651,3922.532368563881,87.0
2009-11-24,3960.8645299992777,4024.74944177346,3922.5335829347687,3948.087547644441,40.0
2009-11-25,3960.864512110615,4152.519246567581,3960.864512110615,3973.641494407746,504.0
2009-11-26,4024.74942359627,4024.74942359627,3973.641494407746,3973.641494407746,9.0
2009-11-27,4011.971812218148,4152.51859544872,3960.863891043394,3986.417851630771,262.0
2009-11-30,4024.748412349863,4139.741224131287,3960.863516915738,4139.741224131287,159.0
2009-12-01,4126.963646143981,4139.740623376625,4024.747828282831,4088.632714446049,95.0
2009-12-02,4088.634289940263,4152.519200720579,4037.5263613160087,4037.5263613160087,221.0
2009-12-03,4126.965502261863,4152.51946822014,4050.303604387029,4101.411536303584,121.0
2009-12-04,4152.51886002833,4152.51886002833,4024.7490489505344,4075.856973381652,71.0
2009-12-07,4088.633954489432,4139.741878920549,4024.7490489505344,4075.856973381652,381.0
2009-12-08,4024.75,4075.855,4011.97,4050.305,25.418
2009-12-09,4075.855,4075.855,4024.75,4063.08,27.629
2009-12-10,3986.42,4075.855,3960.865,3999.195,57.96
2009-12-11,3973.64,4075.855,3973.64,4075.855,55.3895
2009-12-14,4075.855,4152.52,4063.08,4139.74,62.0695
2009-12-15,4088.635,4190.85,4088.635,4178.075,33.7315
2009-12-16,4075.855,4267.51,4024.75,4267.51,186.211
2009-12-17,4267.51,4408.06,4229.18,4318.62,43.4935
2009-12-18,4305.845,4574.16,4305.845,4344.175,154.6915
2009-12-21,4344.175,4599.715,4318.62,4408.06,70.6935
2009-12-22,4484.72,4535.83,4344.175,4433.615,40.691
2009-12-23,4433.615,4523.05,4433.615,4523.05,111.407
2009-12-24,4497.495,4523.05,4471.945,4471.945,27.7825
2009-12-29,4497.495,4842.475,4471.945,4829.7,87.127
2009-12-30,4855.255,5098.015,4842.475,5021.355,72.407
2009-12-31,5072.46,5225.785,4880.805,5225.785,49.2655
2010-01-04,5404.665,5404.665,5161.9,5213.01,89.7685
2010-01-05,5187.455,5187.455,4638.045,4970.245,91.791
2010-01-06,4919.14,5187.455,4906.36,5034.13,490.0395
2010-01-07,5085.24,5085.24,4855.255,4906.36,189.7915
2010-01-08,4906.36,5008.575,4727.485,4829.7,67.9415
2010-01-11,4868.03,4957.47,4816.92,4893.585,19.27
2010-01-12,4855.255,4855.255,4727.485,4855.255,45.223
2010-01-13,4816.92,4855.255,4727.485,4855.255,243.9215
2010-01-14,4816.92,4893.585,4727.485,4765.815,39.6995
2010-01-15,4727.485,4791.37,4599.715,4689.15,47.5845
2010-01-18,4727.485,4727.485,4650.82,4701.93,5.9855
2010-01-19,4612.49,4727.485,4599.715,4689.15,25.093
2010-01-20,4663.6,4727.485,4638.045,4676.375,22.627
2010-01-21,4727.485,4727.485,4548.605,4599.715,33.5755
2010-01-22,4497.495,4727.485,4497.495,4510.275,29.9685
2010-01-25,4471.945,4484.72,4178.075,4369.73,59.4905
2010-01-26,4344.175,4369.73,4267.51,4356.95,65.518
2010-01-27,4344.175,4344.175,4267.51,4318.62,29.0515
2010-01-28,4305.845,4318.62,4267.51,4293.065,12.874
2010-01-29,4344.175,4344.175,4190.85,4254.735,37.354
2010-02-01,4254.735,4267.51,4165.295,4178.075,157.53
2010-02-02,4344.175,4471.945,4203.625,4203.625,165.93
2010-02-03,4318.62,4356.95,4190.85,4356.95,246.871
2010-02-04,4293.065,4318.62,4152.52,4293.065,60.0035
2010-02-05,4152.52,4280.29,4088.635,4280.29,42.2805
2010-02-08,4267.51,4484.72,4267.51,4356.95,18.5705
2010-02-09,4382.505,4382.505,4305.845,4331.395,15.6215
2010-02-10,4344.175,4382.505,4318.62,4356.95,59.9295
2010-02-11,4382.505,4650.82,4356.95,4420.835,86.0565
2010-02-12,4433.615,4548.605,4408.06,4497.495,58.539
2010-02-16,4471.945,4561.38,4241.96,4331.395,99.8555
2010-02-17,4344.175,4420.835,4203.625,4331.395,29.573
2010-02-18,4305.845,4344.175,4165.295,4178.075,15.892
2010-02-19,4254.735,4331.395,4203.625,4241.96,9.792
2010-02-22,4126.965,4178.075,4114.19,4152.52,7.1425
2010-02-23,4126.965,4165.295,4088.635,4152.52,79.033
2010-02-24,4114.19,4331.395,4088.635,4088.635,78.644
2010-02-25,4152.52,4152.52,3705.325,3948.085,2015.471
2010-02-26,3922.535,4075.855,3922.535,3999.195,158.6665
2010-03-01,3973.64,4037.525,3922.535,3922.535,76.4485
2010-03-02,3858.65,4075.855,3858.65,3935.31,48.3775
2010-03-03,3909.755,3948.085,3807.54,3807.54,75.699
2010-03-04,3833.095,3896.98,3705.325,3794.765,241.889
2010-03-05,3833.095,3909.755,3807.54,3871.425,76.9385
2010-03-08,3896.98,3922.535,3820.315,3871.425,103.8265
2010-03-09,3871.425,3871.425,3807.54,3807.54,47.003
2010-03-10,3807.54,4063.08,3794.765,3884.2,118.0455
2010-03-11,3858.65,3884.2,3833.095,3858.65,28.4465
2010-03-12,3884.2,3909.755,3820.315,3909.755,39.418
2010-03-15,3896.98,3909.755,3858.65,3871.425,43.4045
2010-03-16,3871.425,3922.535,3871.425,3896.98,63.793
2010-03-17,3858.65,3948.085,3845.87,3922.535,51.0905
2010-03-18,3896.98,3909.755,3858.65,3909.755,65.774
2010-03-19,3871.425,3896.98,3794.765,3820.315,50.684
2010-03-22,3845.87,3858.65,3794.765,3858.65,139.315
2010-03-23,3845.87,3858.65,3794.765,3845.87,22.5655
2010-03-24,3833.095,3884.2,3807.54,3807.54,34.591
2010-03-25,3833.095,3845.87,3807.54,3845.87,22.787
2010-03-26,3833.095,3833.095,3794.765,3820.315,35.201
2010-03-29,3820.315,3858.65,3807.54,3858.65,79.003
2010-03-30,3833.095,3833.095,3769.21,3794.765,36.239
2010-03-31,3807.54,3807.54,3679.77,3705.325,39.3985
2010-04-01,3705.325,3705.325,3603.11,3603.11,92.5485
2010-04-05,3513.67,3641.44,3513.67,3641.44,69.1645
2010-04-06,3641.44,3807.54,3564.78,3705.325,66.916
2010-04-07,3756.435,3794.765,3628.665,3692.55,127.5045
2010-04-08,3730.88,3794.765,3692.55,3692.55,61.901
2010-04-09,3705.325,3769.21,3692.55,3769.21,47.6515
2010-04-12,3756.435,3781.985,3743.655,3769.21,35.964
2010-04-13,3769.21,3807.54,3769.21,3781.985,29.3995
2010-04-14,3781.985,3807.54,3769.21,3781.985,22.226
2010-04-15,3769.21,3794.765,3756.435,3769.21,45.6845
2010-04-16,3769.21,3807.54,3769.21,3769.21,18.7795
2010-04-19,3769.21,3807.54,3743.655,3769.21,48.0135
2010-04-20,3769.21,3858.65,3769.21,3794.765,73.3945
2010-04-21,3705.325,3718.1,3641.44,3654.215,56.4585
2010-04-22,3641.44,3679.77,3641.44,3666.995,61.915
2010-04-23,3654.215,3730.88,3654.215,3718.1,14.373
2010-04-26,3718.1,3730.88,3679.77,3679.77,24.511
2010-04-27,3705.325,3730.88,3679.77,3705.325,15.473
2010-04-28,3679.77,3692.55,3577.555,3577.555,124.6
2010-04-29,3552.0,3615.885,3539.225,3590.33,27.5425
2010-04-30,3577.555,3615.885,3552.0,3577.555,17.3965
2010-05-03,3603.11,3641.44,3577.555,3590.33,38.9725
2010-05-04,3641.44,3743.655,3564.78,3628.665,95.6455
2010-05-05,3615.885,3641.44,3577.555,3590.33,23.5035
2010-05-06,3615.885,3615.885,3449.785,3488.115,40.664
2010-05-07,3424.23,3513.67,3322.015,3475.34,38.939
2010-05-10,3526.445,3577.555,3462.56,3526.445,74.917
2010-05-11,3513.67,3526.445,3385.9,3411.455,69.2055
2010-05-12,3577.555,3679.77,3500.895,3641.44,127.295
2010-05-13,3705.325,3756.435,3641.44,3743.655,225.8465
2010-05-14,3756.435,3756.435,3577.555,3641.44,72.2885
2010-05-17,3615.885,3705.325,3615.885,3666.995,25.148
2010-05-18,3641.44,3692.55,3615.885,3615.885,34.3845
2010-05-19,3577.555,3603.11,3513.67,3577.555,45.001
2010-05-20,3654.215,3692.55,3449.785,3488.115,26.7465
2010-05-21,3449.785,3577.555,3411.455,3475.34,32.688
2010-05-25,3462.56,3552.0,3385.9,3385.9,64.207
2010-05-26,3552.0,3552.0,3258.13,3296.46,96.137
2010-05-27,3309.24,3526.445,3232.575,3296.46,35.988
2010-05-28,3322.015,3322.015,3270.905,3270.905,16.3715
2010-05-31,3296.46,3322.015,3194.245,3219.8,9.836
2010-06-01,3219.8,3232.575,3155.915,3155.915,115.3675
2010-06-02,3168.69,3181.47,3028.145,3066.475,44.1445
2010-06-03,3066.475,3117.585,3002.59,3117.585,110.517
2010-06-04,3104.805,3104.805,3040.92,3066.475,31.073
2010-06-07,3117.585,3117.585,3040.92,3053.7,9.5925
2010-06-08,3053.7,3053.7,2913.15,2913.15,25.3425
2010-06-09,2887.6,2900.375,2747.05,2798.16,121.1615
2010-06-10,2810.935,2810.935,2747.05,2759.83,51.2465
2010-06-11,2785.38,2798.16,2683.165,2747.05,407.947
2010-06-14,2759.83,3015.37,2759.83,2938.705,65.669
2010-06-15,3040.92,3117.585,2938.705,3028.145,186.084
2010-06-16,3092.03,3092.03,2938.705,2938.705,34.8585
2010-06-17,3092.03,3092.03,2977.035,3002.59,94.221
2010-06-18,3028.145,3181.47,3015.37,3181.47,90.9865
2010-06-21,3181.47,3181.47,3040.92,3130.36,55.444
2010-06-22,3181.47,3181.47,3028.145,3040.92,23.2245
2010-06-23,3117.585,3117.585,3002.59,3015.37,48.3985
2010-06-24,3002.59,3092.03,3002.59,3066.475,46.6655
2010-06-25,3092.03,3194.245,3079.255,3194.245,40.541
2010-06-28,3155.915,3181.47,3066.475,3092.03,17.824
2010-06-29,3079.255,3092.03,3002.59,3002.59,43.9695
2010-06-30,3155.915,3155.915,3028.145,3092.03,222.5805
2010-07-02,3092.03,3104.805,3002.59,3015.37,272.4675
2010-07-05,3015.37,3053.7,2938.705,2977.035,11.849
2010-07-06,2977.035,3066.475,2772.605,2823.715,229.963
2010-07-07,2810.935,2810.935,2759.83,2798.16,41.4815
2010-07-08,2874.82,2913.15,2747.05,2747.05,27.1645
2010-07-09,2836.49,2836.49,2734.275,2798.16,63.9635
2010-07-12,2849.265,2951.485,2823.715,2938.705,25.5275
2010-07-13,2977.035,3296.46,2977.035,3155.915,76.5765
2010-07-14,3194.245,3219.8,3079.255,3168.69,116.1825
2010-07-15,3219.8,3232.575,3053.7,3066.475,22.152
2010-07-16,3117.585,3168.69,2977.035,3002.59,26.682
2010-07-19,3028.145,3053.7,2887.6,2913.15,20.3
2010-07-20,2874.82,3028.145,2874.82,3028.145,13.3205
2010-07-21,3015.37,3155.915,3002.59,3002.59,35.418
2010-07-22,3002.59,3002.59,2938.705,2951.485,39.463
2010-07-23,2977.035,2977.035,2874.82,2900.375,28.42
2010-07-26,2977.035,2977.035,2849.265,2862.045,17.2155
2010-07-27,2913.15,2938.705,2836.49,2938.705,19.8875
2010-07-28,2938.705,2989.815,2874.82,2938.705,38.88
2010-07-29,2925.93,2938.705,2874.82,2938.705,9.2595
2010-07-30,2938.705,2938.705,2913.15,2938.705,9.0055
2010-08-03,2964.26,2977.035,2849.265,2874.82,83.837
2010-08-04,2862.045,2938.705,2836.49,2874.82,68.259
2010-08-05,2862.045,2913.15,2721.495,2798.16,57.492
2010-08-06,2900.375,2977.035,2874.82,2977.035,88.1955
2010-08-09,3002.59,3155.915,2977.035,3155.915,52.465
2010-08-10,3130.36,3130.36,2964.26,2977.035,34.7965
2010-08-11,3015.37,3040.92,2874.82,2887.6,36.819
2010-08-12,2938.705,2938.705,2874.82,2900.375,14.3985
2010-08-13,2989.815,3066.475,2913.15,3015.37,82.3615
2010-08-16,3053.7,3104.805,3002.59,3053.7,104.715
2010-08-17,3117.585,3143.135,3040.92,3066.475,237.488
2010-08-18,3117.585,3130.36,3040.92,3066.475,21.5845
2010-08-19,3066.475,3066.475,3002.59,3066.475,24.099
2010-08-20,3092.03,3104.805,3040.92,3053.7,62.328
2010-08-23,3104.805,3104.805,3040.92,3104.805,72.6095
2010-08-24,3143.135,3143.135,3002.59,3015.37,52.366
2010-08-25,3002.59,3092.03,2887.6,2913.15,55.467
2010-08-26,2900.375,2925.93,2810.935,2836.49,100.1215
2010-08-27,2836.49,2925.93,2798.16,2836.49,85.6995
2010-08-30,2823.715,2913.15,2785.38,2798.16,69.0805
2010-08-31,2823.715,2823.715,2785.38,2785.38,37.9355
2010-09-01,2772.605,2785.38,2734.275,2747.05,46.441
2010-09-02,2772.605,2810.935,2747.05,2785.38,28.1525
2010-09-03,2772.605,2810.935,2747.05,2798.16,54.3505
2010-09-07,2938.705,2938.705,2810.935,2862.045,44.746
2010-09-08,2874.82,2913.15,2798.16,2836.49,204.9615
2010-09-09,2900.375,2900.375,2810.935,2810.935,188.3125
2010-09-10,2823.715,2836.49,2798.16,2810.935,41.8945
2010-09-13,2874.82,2938.705,2849.265,2938.705,83.1
2010-09-14,2938.705,2989.815,2913.15,2964.26,68.8225
2010-09-15,3053.7,3053.7,2964.26,3002.59,220.972
2010-09-16,2977.035,3002.59,2964.26,2989.815,23.5885
2010-09-17,3002.59,3155.915,2989.815,3143.135,276.019
2010-09-20,3040.92,3104.805,2938.705,2989.815,415.6985
2010-09-21,3002.59,3015.37,2989.815,3002.59,46.6965
2010-09-22,2977.035,3002.59,2900.375,2938.705,75.4265
2010-09-23,2938.705,2938.705,2874.82,2874.82,40.101
2010-09-24,2823.715,2887.6,2823.715,2874.82,116.655
2010-09-27,2862.045,2900.375,2810.935,2836.49,312.532
2010-09-28,2862.045,2900.375,2823.715,2874.82,35.3095
2010-09-29,2887.6,2964.26,2874.82,2925.93,30.6485
2010-09-30,2938.705,2964.26,2900.375,2913.15,51.503
2010-10-01,2913.15,2938.705,2874.82,2887.6,37.4355
2010-10-04,2887.6,2938.705,2874.82,2874.82,68.532
2010-10-05,2874.82,2938.705,2874.82,2887.6,115.8535
2010-10-06,2925.93,2938.705,2874.82,2887.6,31.8165
2010-10-07,2887.6,2900.375,2874.82,2874.82,24.54
2010-10-08,2874.82,2951.485,2862.045,2951.485,372.788
2010-10-12,2951.485,3015.37,2925.93,2938.705,71.9855
2010-10-13,2989.815,2989.815,2874.82,2874.82,38.793
2010-10-14,2887.6,2900.375,2874.82,2874.82,91.0605
2010-10-15,2938.705,2938.705,2836.49,2849.265,87.869
2010-10-18,2900.375,2913.15,2849.265,2862.045,53.8575
2010-10-19,2887.6,2887.6,2836.49,2862.045,29.7955
2010-10-20,2874.82,2900.375,2836.49,2862.045,69.145
2010-10-21,2874.82,2874.82,2823.715,2874.82,50.5285
2010-10-22,2874.82,2874.82,2823.715,2849.265,50.979
2010-10-25,2874.82,2874.82,2759.83,2798.16,179.6425
2010-10-26,2823.715,2823.715,2785.38,2798.16,68.702
2010-10-27,2810.935,2810.935,2747.05,2772.605,70.1175
2010-10-28,2772.605,2823.715,2772.605,2785.38,41.215
2010-10-29,2785.38,2798.16,2747.05,2772.605,78.8375
2010-11-01,2785.38,2810.935,2747.05,2785.38,58.785
2010-11-02,2785.38,2785.38,2747.05,2747.05,27.4315
2010-11-03,2747.05,2772.605,2708.72,2747.05,48.7805
2010-11-04,2734.275,2798.16,2619.28,2734.275,222.211
2010-11-05,2734.275,2810.935,2734.275,2747.05,116.119
2010-11-08,2759.83,2874.82,2747.05,2874.82,506.799
2010-11-09,2874.82,3232.575,2874.82,3079.255,809.5555
2010-11-10,3130.36,3155.915,3079.255,3155.915,99.694
2010-11-11,3181.47,3296.46,3079.255,3181.47,143.6265
2010-11-12,3143.135,3219.8,3053.7,3130.36,126.238
2010-11-15,3092.03,3181.47,3028.145,3168.69,62.2005
2010-11-16,3155.915,3168.69,2938.705,3066.475,104.8825
2010-11-17,3066.475,3168.69,2964.26,2977.035,42.5665
2010-11-18,2964.26,3040.92,2938.705,3015.37,106.4005
2010-11-19,2989.815,3079.255,2951.485,3040.92,164.759
2010-11-22,3040.92,3066.475,3015.37,3066.475,41.819
2010-11-23,3028.145,3066.475,2951.485,3066.475,44.892
2010-11-24,3066.475,3066.475,2951.485,3002.59,43.173
2010-11-25,2951.485,3040.92,2938.705,2951.485,37.5245
2010-11-26,3040.92,3040.92,2938.705,2989.815,85.215
2010-11-29,2977.035,3002.59,2925.93,2925.93,65.4215
2010-11-30,2938.705,2989.815,2849.265,2862.045,74.2735
2010-12-01,2862.045,2900.375,2849.265,2862.045,136.16
2010-12-02,2887.6,2951.485,2887.6,2900.375,65.843
2010-12-03,2938.705,2938.705,2798.16,2810.935,160.941
2010-12-06,2810.935,2874.82,2798.16,2810.935,225.46
2010-12-07,2810.935,2862.045,2785.38,2810.935,107.346
2010-12-08,2823.715,2836.49,2683.165,2759.83,166.803
2010-12-09,2747.05,2772.605,2695.945,2734.275,174.494
2010-12-10,2747.05,2759.83,2657.61,2708.72,187.46
2010-12-13,2708.72,2759.83,2644.835,2644.835,254.5475
2010-12-14,2644.835,2695.945,2580.95,2593.725,221.711
2010-12-15,2593.725,2632.06,2542.62,2555.395,650.6445
2010-12-16,2529.84,2708.72,2529.84,2657.61,260.176
2010-12-17,2683.165,2734.275,2632.06,2683.165,327.831
2010-12-20,2721.495,2785.38,2657.61,2759.83,412.551
2010-12-21,2823.715,2823.715,2721.495,2734.275,408.979
2010-12-22,2785.38,2785.38,2695.945,2734.275,453.0045
2010-12-23,2721.495,2734.275,2695.945,2721.495,178.869
2010-12-24,2734.275,2734.275,2708.72,2721.495,79.773
2010-12-29,2759.83,2798.16,2759.83,2759.83,203.1825
2010-12-30,2798.16,2836.49,2798.16,2823.715,169.538
2010-12-31,2836.49,2925.93,2810.935,2836.49,331.693
2011-01-04,2862.045,2900.375,2772.605,2823.715,328.8495
2011-01-05,2810.935,2977.035,2772.605,2938.705,339.565
2011-01-06,2951.485,2977.035,2823.715,2862.045,192.427
2011-01-07,2862.045,2977.035,2798.16,2823.715,91.601
2011-01-10,2823.715,2836.49,2721.495,2798.16,136.8895
2011-01-11,2747.05,2810.935,2580.95,2708.72,318.0
2011-01-12,2747.05,2772.605,2670.39,2772.605,135.3695
2011-01-13,2772.605,2772.605,2695.945,2708.72,85.171
2011-01-14,2695.945,2747.05,2683.165,2747.05,60.249
2011-01-17,2708.72,2810.935,2708.72,2785.38,106.286
2011-01-18,2772.605,2798.16,2708.72,2798.16,157.3665
2011-01-19,2759.83,2759.83,2721.495,2747.05,40.893
2011-01-20,2721.495,2747.05,2657.61,2695.945,85.2415
2011-01-21,2721.495,2721.495,2606.505,2619.28,129.172
2011-01-24,2619.28,2670.39,2606.505,2644.835,69.602
2011-01-25,2619.28,2644.835,2568.175,2593.725,118.8395
2011-01-26,2593.725,2644.835,2555.395,2619.28,241.2695
2011-01-27,2619.28,2619.28,2555.395,2555.395,236.086
2011-01-28,2555.395,2555.395,2529.84,2555.395,212.875
2011-01-31,2555.395,2555.395,2478.735,2504.29,191.091
2011-02-01,2491.51,2491.51,2440.405,2440.405,136.66
2011-02-02,2440.405,2491.51,2402.075,2491.51,261.013
2011-02-03,2465.955,2504.29,2427.625,2465.955,286.6695
2011-02-04,2453.18,2478.735,2414.85,2465.955,649.057
2011-02-07,2440.405,2440.405,1967.655,1967.655,1546.7455
2011-02-08,1993.21,2018.765,1878.215,1916.545,645.626
2011-02-09,1942.1,2018.765,1916.545,1954.88,708.301
2011-02-10,1967.655,2095.425,1942.1,1980.43,658.4365
2011-02-11,2057.095,2057.095,1980.43,1993.21,371.954
2011-02-14,2044.315,2044.315,1520.46,1533.24,1865.2285
2011-02-15,1661.01,1724.895,1609.9,1661.01,688.0745
2011-02-16,1686.56,1724.895,1661.01,1712.115,383.0555
2011-02-17,1763.225,1878.215,1699.34,1788.775,407.38
2011-02-18,1763.225,1852.66,1763.225,1827.11,213.2725
2011-02-22,1814.33,1852.66,1661.01,1724.895,394.9355
2011-02-23,1686.56,1737.67,1686.56,1712.115,170.2775
2011-02-24,1724.895,1737.67,1686.56,1686.56,113.5515
2011-02-25,1686.56,1686.56,1648.23,1648.23,121.4665
2011-02-28,1661.01,1673.785,1648.23,1661.01,43.692
2011-03-01,1661.01,1724.895,1661.01,1724.895,95.7185
2011-03-02,1724.895,1724.895,1661.01,1686.56,110.336
2011-03-03,1686.56,1686.56,1635.455,1661.01,219.6085
2011-03-04,1686.56,1699.34,1661.01,1673.785,236.6245
2011-03-07,1699.34,1699.34,1661.01,1673.785,156.9145
2011-03-08,1661.01,1661.01,1597.125,1609.9,267.1275
2011-03-09,1597.125,1597.125,1597.125,1597.125,0.0
2011-03-10,1584.345,1597.125,1507.685,1507.685,258.7315
2011-03-11,1520.46,1533.24,1443.8,1469.355,200.336
2011-03-14,1533.24,1661.01,1533.24,1622.675,187.9765
2011-03-15,1635.455,1648.23,1571.57,1609.9,184.504
2011-03-16,1609.9,1609.9,1482.13,1494.905,259.987
2011-03-17,1584.345,1788.775,1558.79,1776.0,633.126
2011-03-18,1839.885,1852.66,1776.0,1801.555,210.753
2011-03-21,1776.0,1801.555,1724.895,1750.445,173.767
2011-03-22,1776.0,1776.0,1724.895,1737.67,53.995
2011-03-23,1737.67,1737.67,1673.785,1737.67,125.758
2011-03-24,1763.225,1776.0,1750.445,1763.225,80.2965
2011-03-25,1788.775,1852.66,1776.0,1839.885,161.673
2011-03-28,1801.555,1839.885,1750.445,1763.225,159.509
2011-03-29,1801.555,1801.555,1673.785,1699.34,238.934
2011-03-30,1724.895,1737.67,1673.785,1686.56,161.0175
2011-03-31,1724.895,1724.895,1673.785,1686.56,121.105
2011-04-01,1699.34,1699.34,1597.125,1648.23,118.3965
2011-04-04,1622.675,1622.675,1520.46,1520.46,394.646
2011-04-05,1533.24,1533.24,1456.575,1482.13,301.3145
2011-04-06,1494.905,1494.905,1431.02,1482.13,161.3595
2011-04-07,1494.905,1494.905,1405.47,1418.245,286.2775
2011-04-08,1418.245,1418.245,1290.475,1303.25,478.9835
2011-04-11,1328.805,1341.585,1277.7,1277.7,409.211
2011-04-12,1290.475,1303.25,1149.93,1188.26,543.7025
2011-04-13,1201.035,1226.59,1149.93,1175.48,395.419
2011-04-14,1175.48,1213.815,1098.82,1098.82,426.3695
2011-04-15,1124.375,1124.375,996.605,1022.16,838.2155
2011-04-18,1022.16,1047.71,971.05,1034.935,178.24
2011-04-19,1073.265,1086.045,983.83,1009.38,305.324
2011-04-20,1047.71,1047.71,932.72,971.05,258.776
2011-04-21,983.83,1111.595,958.275,1098.82,139.319
2011-04-25,1149.93,1239.365,1111.595,1175.48,304.002
2011-04-26,1239.365,1239.365,1124.375,1137.15,177.203
2011-04-27,1086.045,1086.045,932.72,945.495,1123.769
2011-04-28,945.495,958.275,919.945,919.945,215.6755
2011-04-29,945.495,945.495,894.39,894.39,270.535
2011-05-02,907.165,907.165,830.505,843.28,503.775
2011-05-03,843.28,843.28,779.395,779.395,627.657
2011-05-04,792.175,792.175,741.065,766.62,917.786
2011-05-05,728.29,728.29,619.685,632.46,1935.5225
2011-05-06,626.07,677.18,619.685,632.46,1926.534
2011-05-09,651.625,651.625,638.85,651.625,626.582
2011-05-10,651.625,651.625,632.46,632.46,364.551
2011-05-11,638.85,638.85,626.07,626.07,246.816
2011-05-12,632.46,632.46,613.295,619.685,430.6315
2011-05-13,613.295,619.685,587.74,613.295,462.8465
2011-05-16,613.295,619.685,600.52,600.52,443.9965
2011-05-17,600.52,600.52,543.02,568.575,814.1575
2011-05-18,562.185,574.965,562.185,574.965,220.53
2011-05-19,562.185,574.965,562.185,568.575,358.308
2011-05-20,587.74,606.905,574.965,587.74,692.212
2011-05-24,587.74,613.295,587.74,606.905,849.4865
2011-05-25,613.295,613.295,594.13,600.52,164.1545
2011-05-26,606.905,606.905,587.74,600.52,263.298
2011-05-27,600.52,606.905,587.74,600.52,168.969
2011-05-30,600.52,600.52,587.74,600.52,61.975
2011-05-31,600.52,619.685,600.52,619.685,244.3035
2011-06-01,613.295,626.07,606.905,619.685,197.69
2011-06-02,619.685,619.685,606.905,606.905,130.8765
2011-06-03,613.295,613.295,600.52,600.52,72.628
2011-06-06,600.52,606.905,594.13,594.13,38.6475
2011-06-07,594.13,600.52,587.74,594.13,105.2915
2011-06-08,594.13,594.13,581.355,581.355,119.427
2011-06-09,581.355,587.74,581.355,581.355,103.03
2011-06-10,600.52,664.405,600.52,606.905,2258.2005
2011-06-13,613.295,626.07,594.13,606.905,291.644
2011-06-14,606.905,613.295,587.74,600.52,163.134
2011-06-15,600.52,600.52,549.41,581.355,2469.2045
2011-06-16,574.965,587.74,555.8,562.185,318.125
2011-06-17,562.185,562.185,555.8,555.8,1727.1865
2011-06-20,555.8,562.185,543.02,549.41,252.786
2011-06-21,549.41,555.8,543.02,543.02,76.549
2011-06-22,555.8,587.74,549.41,562.185,682.938
2011-06-23,562.185,562.185,543.02,549.41,84.568
2011-06-24,587.74,587.74,562.185,574.965,86.217
2011-06-27,574.965,581.355,549.41,562.185,253.379
2011-06-28,574.965,574.965,555.8,555.8,27.773
2011-06-29,568.575,594.13,562.185,587.74,368.024
2011-06-30,600.52,613.295,587.74,606.905,367.039
2011-07-04,613.295,632.46,606.905,613.295,850.9205
2011-07-05,626.07,626.07,600.52,606.905,44.5695
2011-07-06,606.905,619.685,600.52,606.905,41.3745
2011-07-07,606.905,613.295,587.74,600.52,141.144
2011-07-08,587.74,613.295,574.965,600.52,88.0535
2011-07-11,600.52,606.905,581.355,606.905,28.003
2011-07-12,594.13,606.905,574.965,587.74,177.1765
2011-07-13,594.13,626.07,594.13,606.905,851.92
2011-07-14,626.07,626.07,606.905,606.905,104.123
2011-07-15,606.905,613.295,600.52,600.52,127.2055
2011-07-18,613.295,632.46,600.52,626.07,114.264
2011-07-19,632.46,632.46,613.295,613.295,61.906
2011-07-20,613.295,613.295,606.905,606.905,30.464
2011-07-21,600.52,613.295,600.52,600.52,51.173
2011-07-22,613.295,619.685,600.52,606.905,43.488
2011-07-25,619.685,619.685,594.13,594.13,74.932
2011-07-26,600.52,606.905,587.74,594.13,69.679
2011-07-27,594.13,594.13,581.355,587.74,104.944
2011-07-28,587.74,587.74,574.965,574.965,179.6385
2011-07-29,581.355,587.74,574.965,581.355,38.216
2011-08-02,587.74,600.52,581.355,587.74,80.01
2011-08-03,594.13,594.13,562.185,568.575,123.9015
2011-08-04,568.575,574.965,536.635,536.635,162.524
2011-08-05,523.855,574.965,517.47,530.245,242.783
2011-08-08,511.08,511.08,453.585,459.97,281.309
2011-08-09,459.97,491.915,459.97,472.75,148.088
2011-08-10,485.525,485.525,453.585,479.135,257.8355
2011-08-11,472.75,485.525,459.97,472.75,226.519
2011-08-12,498.3,511.08,485.525,498.3,100.044
2011-08-15,511.08,543.02,498.3,536.635,394.9175
2011-08-16,530.245,530.245,479.135,504.69,260.634
2011-08-17,504.69,511.08,472.75,479.135,127.735
2011-08-18,485.525,485.525,453.585,453.585,118.192
2011-08-19,466.36,466.36,434.415,434.415,200.436
2011-08-22,447.195,459.97,415.25,428.03,264.8545
2011-08-23,428.03,459.97,402.475,459.97,224.197
2011-08-24,434.415,447.195,408.865,440.805,149.619
2011-08-25,459.97,459.97,415.25,428.03,138.6605
2011-08-26,408.865,434.415,383.31,421.64,606.259
2011-08-29,421.64,421.64,383.31,389.7,465.632
2011-08-30,402.475,415.25,402.475,402.475,1323.6985
2011-08-31,402.475,434.415,402.475,428.03,296.9345
2011-09-01,421.64,453.585,415.25,453.585,598.098
2011-09-02,447.195,472.75,434.415,447.195,797.493
2011-09-06,447.195,447.195,421.64,447.195,117.691
2011-09-07,447.195,479.135,421.64,459.97,840.2605
2011-09-08,479.135,479.135,434.415,440.805,756.974
2011-09-09,440.805,453.585,434.415,434.415,648.9425
2011-09-12,434.415,447.195,389.7,396.085,1407.748
2011-09-13,421.64,466.36,421.64,453.585,870.9435
2011-09-14,453.585,453.585,421.64,447.195,1394.587
2011-09-15,440.805,447.195,389.7,396.085,1261.7945
2011-09-16,396.085,408.865,370.53,370.53,817.2305
2011-09-19,396.085,408.865,357.755,376.92,695.4925
2011-09-20,370.53,415.25,357.755,383.31,2271.6
2011-09-21,396.085,402.475,383.31,402.475,443.712
2011-09-22,383.31,389.7,357.755,383.31,478.231
2011-09-23,370.53,383.31,370.53,383.31,122.4265
2011-09-26,383.31,383.31,332.2,376.92,1389.91
2011-09-27,376.92,389.7,357.755,383.31,180.7195
2011-09-28,389.7,389.7,370.53,376.92,236.6185
2011-09-29,383.31,383.31,332.2,351.365,211.253
2011-09-30,344.98,344.98,332.2,344.98,351.958
2011-10-03,338.59,344.98,319.425,325.815,219.665
2011-10-04,319.425,332.2,293.87,306.65,86.5715
2011-10-05,319.425,319.425,293.87,319.425,170.589
2011-10-06,319.425,344.98,313.035,338.59,416.293
2011-10-07,332.2,332.2,281.095,313.035,1178.59
2011-10-11,332.2,332.2,300.26,300.26,227.1955
2011-10-12,300.26,319.425,300.26,306.65,224.816
2011-10-13,300.26,325.815,300.26,325.815,88.5505
2011-10-14,319.425,332.2,306.65,332.2,91.772
2011-10-17,332.2,332.2,319.425,319.425,116.118
2011-10-18,319.425,319.425,306.65,313.035,74.7275
2011-10-19,319.425,319.425,300.26,300.26,392.465
2011-10-20,319.425,319.425,300.26,306.65,97.204
2011-10-21,306.65,313.035,293.87,300.26,97.883
2011-10-24,300.26,313.035,293.87,300.26,197.601
2011-10-25,300.26,306.65,287.48,287.48,299.8445
2011-10-26,293.87,351.365,281.095,351.365,1098.1635
2011-10-27,364.145,383.31,357.755,383.31,550.721
2011-10-28,383.31,389.7,370.53,389.7,167.66
2011-10-31,370.53,396.085,370.53,396.085,92.545
2011-11-01,383.31,396.085,370.53,389.7,38.932
2011-11-02,376.92,396.085,376.92,376.92,32.3015
2011-11-03,383.31,396.085,376.92,389.7,47.4065
2011-11-04,389.7,389.7,383.31,383.31,118.1215
2011-11-07,383.31,396.085,383.31,383.31,138.5875
2011-11-08,383.31,408.865,383.31,396.085,428.039
2011-11-09,396.085,408.865,383.31,383.31,72.423
2011-11-10,376.92,396.085,376.92,389.7,41.631
2011-11-11,389.7,396.085,383.31,389.7,64.932
2011-11-14,389.7,402.475,383.31,383.31,53.4305
2011-11-15,396.085,421.64,383.31,408.865,859.38
2011-11-16,383.31,396.085,383.31,396.085,155.2955
2011-11-17,383.31,389.7,383.31,383.31,186.0375
2011-11-18,383.31,389.7,364.145,389.7,1030.0025
2011-11-21,396.085,396.085,370.53,396.085,103.8245
2011-11-22,383.31,383.31,364.145,376.92,49.927
2011-11-23,364.145,370.53,357.755,370.53,100.9265
2011-11-24,357.755,370.53,357.755,370.53,60.135
2011-11-25,364.145,364.145,332.2,357.755,43.023
2011-11-28,332.2,364.145,319.425,357.755,483.594
2011-11-29,338.59,344.98,319.425,338.59,84.272
2011-11-30,332.2,344.98,319.425,332.2,166.7515
2011-12-01,325.815,332.2,313.035,313.035,85.7305
2011-12-02,332.2,332.2,313.035,319.425,72.431
2011-12-05,325.815,357.755,325.815,357.755,156.3245
2011-12-06,338.59,351.365,325.815,344.98,71.6395
2011-12-07,332.2,351.365,319.425,332.2,151.301
2011-12-08,332.2,332.2,319.425,325.815,95.5725
2011-12-09,332.2,332.2,325.815,332.2,137.142
2011-12-12,325.815,344.98,325.815,338.59,404.64
2011-12-13,319.425,344.98,313.035,319.425,296.4625
2011-12-14,313.035,319.425,300.26,306.65,231.135
2011-12-15,300.26,313.035,300.26,306.65,208.001
2011-12-16,300.26,306.65,287.48,306.65,182.959
2011-12-19,287.48,306.65,287.48,293.87,235.4525
2011-12-20,287.48,370.53,281.095,344.98,1645.777
2011-12-21,332.2,364.145,306.65,364.145,460.741
2011-12-22,332.2,389.7,332.2,383.31,670.464
2011-12-23,376.92,396.085,357.755,396.085,1469.369
2011-12-28,389.7,396.085,370.53,389.7,167.3985
2011-12-29,376.92,402.475,357.755,402.475,487.4105
2011-12-30,396.085,447.195,383.31,440.805,553.931
2012-01-03,447.195,453.585,408.865,447.195,223.6175
2012-01-04,434.415,434.415,421.64,434.415,87.5795
2012-01-05,421.64,434.415,402.475,421.64,122.293
2012-01-06,415.25,421.64,396.085,421.64,43.9725
2012-01-09,396.085,428.03,396.085,421.64,256.54
2012-01-10,396.085,421.64,389.7,402.475,91.155
2012-01-11,396.085,408.865,383.31,396.085,67.531
2012-01-12,396.085,408.865,389.7,408.865,31.8165
2012-01-13,408.865,408.865,402.475,408.865,26.0505
2012-01-16,396.085,415.25,396.085,396.085,12.1425
2012-01-17,408.865,447.195,396.085,440.805,81.315
2012-01-18,428.03,453.585,428.03,440.805,64.494
2012-01-19,440.805,447.195,415.25,440.805,44.222
2012-01-20,434.415,440.805,428.03,428.03,12.192
2012-01-23,421.64,434.415,421.64,434.415,86.15
2012-01-24,434.415,434.415,421.64,434.415,12.235
2012-01-25,421.64,453.585,421.64,453.585,185.8665
2012-01-26,459.97,459.97,434.415,434.415,53.347
2012-01-27,440.805,459.97,428.03,459.97,73.174
2012-01-30,434.415,453.585,421.64,453.585,102.0275
2012-01-31,434.415,453.585,434.415,447.195,68.908
2012-02-01,428.03,440.805,408.865,434.415,81.532
2012-02-02,421.64,459.97,415.25,459.97,629.2805
2012-02-03,466.36,472.75,440.805,440.805,94.0975
2012-02-06,440.805,447.195,440.805,440.805,73.531
2012-02-07,447.195,447.195,434.415,447.195,46.056
2012-02-08,453.585,459.97,434.415,447.195,33.887
2012-02-09,453.585,459.97,434.415,434.415,59.801
2012-02-10,428.03,434.415,408.865,408.865,53.1475
2012-02-13,421.64,428.03,402.475,415.25,21.3055
2012-02-14,415.25,447.195,415.25,447.195,31.3105
2012-02-15,440.805,440.805,421.64,434.415,11.3405
2012-02-16,415.25,434.415,415.25,434.415,24.4535
2012-02-17,421.64,434.415,415.25,428.03,16.6005
2012-02-21,428.03,447.195,428.03,440.805,38.025
2012-02-22,428.03,434.415,408.865,428.03,71.5355
2012-02-23,434.415,434.415,408.865,434.415,51.1115
2012-02-24,434.415,440.805,415.25,421.64,83.952
2012-02-27,415.25,428.03,408.865,421.64,142.68
2012-02-28,421.64,428.03,402.475,408.865,36.0055
2012-02-29,408.865,428.03,402.475,428.03,86.9495
2012-03-01,415.25,421.64,402.475,402.475,100.9185
2012-03-02,408.865,408.865,396.085,396.085,29.604
2012-03-05,396.085,415.25,383.31,408.865,102.8785
2012-03-06,376.92,415.25,376.92,383.31,153.759
2012-03-07,383.31,396.085,376.92,389.7,55.156
2012-03-08,383.31,383.31,383.31,383.31,29.216
2012-03-09,383.31,408.865,383.31,408.865,29.5235
2012-03-12,396.085,415.25,389.7,408.865,47.7205
2012-03-13,402.475,408.865,396.085,408.865,24.0365
2012-03-14,396.085,396.085,389.7,389.7,128.227
2012-03-15,396.085,396.085,376.92,383.31,115.048
2012-03-16,383.31,389.7,376.92,383.31,101.756
2012-03-19,383.31,396.085,376.92,383.31,34.3305
2012-03-20,370.53,383.31,364.145,370.53,306.2395
2012-03-21,364.145,402.475,357.755,402.475,475.287
2012-03-22,383.31,402.475,376.92,389.7,24.8395
2012-03-23,383.31,402.475,383.31,402.475,10.5115
2012-03-26,402.475,421.64,383.31,421.64,361.3
2012-03-27,415.25,440.805,415.25,428.03,221.501
2012-03-28,421.64,453.585,402.475,434.415,374.333
2012-03-29,447.195,447.195,421.64,447.195,133.343
2012-03-30,440.805,472.75,383.31,466.36,898.225
2012-04-02,459.97,459.97,421.64,434.415,88.4365
2012-04-03,421.64,434.415,421.64,434.415,161.7275
2012-04-04,421.64,434.415,396.085,421.64,179.5155
2012-04-05,421.64,434.415,415.25,434.415,184.371
2012-04-09,421.64,434.415,421.64,434.415,112.183
2012-04-10,434.415,447.195,428.03,447.195,309.55
2012-04-11,434.415,447.195,434.415,447.195,71.6345
2012-04-12,434.415,447.195,428.03,447.195,20.3645
2012-04-13,447.195,447.195,440.805,447.195,20.2745
2012-04-16,440.805,447.195,428.03,447.195,141.8185
2012-04-17,447.195,447.195,434.415,447.195,34.6525
2012-04-18,440.805,440.805,408.865,421.64,430.5325
2012-04-19,421.64,428.03,415.25,421.64,11.35
2012-04-20,428.03,434.415,415.25,434.415,130.0155
2012-04-23,421.64,428.03,408.865,415.25,90.432
2012-04-24,415.25,428.03,415.25,421.64,87.609
2012-04-25,415.25,428.03,402.475,415.25,36.209
2012-04-26,415.25,428.03,415.25,428.03,25.777
2012-04-27,428.03,428.03,415.25,428.03,153.085
2012-04-30,434.415,434.415,415.25,421.64,225.881
2012-05-01,421.64,434.415,408.865,415.25,31.042
2012-05-02,402.475,408.865,402.475,408.865,222.915
2012-05-03,402.475,408.865,396.085,408.865,32.18
2012-05-04,396.085,408.865,370.53,396.085,404.9385
2012-05-07,396.085,396.085,357.755,383.31,28.094
2012-05-08,332.2,357.755,325.815,357.755,207.3745
2012-05-09,325.815,357.755,325.815,357.755,20.9665
2012-05-10,344.98,357.755,338.59,351.365,8.525
2012-05-11,332.2,357.755,306.65,357.755,50.911
2012-05-14,325.815,344.98,325.815,344.98,27.1235
2012-05-15,319.425,351.365,319.425,325.815,35.228
2012-05-16,332.2,357.755,306.65,357.755,329.722
2012-05-17,344.98,351.365,332.2,351.365,24.288
2012-05-18,357.755,376.92,344.98,370.53,55.496
2012-05-22,370.53,370.53,313.035,325.815,176.1345
2012-05-23,319.425,319.425,306.65,306.65,12.903
2012-05-24,319.425,338.59,313.035,319.425,159.684
2012-05-25,319.425,319.425,287.48,306.65,150.6885
2012-05-28,306.65,364.145,293.87,364.145,801.25
2012-05-29,338.59,357.755,332.2,332.2,4.25
2012-05-30,332.2,338.59,306.65,319.425,53.112
2012-05-31,306.65,332.2,300.26,332.2,20.156
2012-06-01,338.59,338.59,332.2,338.59,10.5825
2012-06-04,325.815,325.815,300.26,325.815,18.2105
2012-06-05,306.65,319.425,300.26,319.425,85.1255
2012-06-06,313.035,325.815,287.48,287.48,58.3085
2012-06-07,300.26,332.2,293.87,332.2,348.334
2012-06-08,332.2,332.2,319.425,332.2,47.424
2012-06-11,325.815,325.815,313.035,319.425,23.2865
2012-06-12,313.035,313.035,300.26,306.65,141.05
2012-06-13,300.26,306.65,287.48,306.65,58.0945
2012-06-14,287.48,313.035,287.48,293.87,31.2295
2012-06-15,287.48,287.48,281.095,287.48,48.825
2012-06-18,287.48,293.87,281.095,293.87,51.6
2012-06-19,287.48,306.65,287.48,306.65,76.25
2012-06-20,300.26,300.26,287.48,293.87,16.171
2012-06-21,287.48,300.26,281.095,300.26,644.714
2012-06-22,287.48,293.87,281.095,293.87,16.811
2012-06-25,293.87,293.87,281.095,281.095,5.5525
2012-06-26,306.65,306.65,287.48,293.87,12.4
2012-06-27,287.48,293.87,287.48,293.87,59.5125
2012-06-28,293.87,293.87,293.87,293.87,7.5735
2012-06-29,293.87,319.425,293.87,306.65,126.8175
2012-07-03,306.65,306.65,306.65,306.65,51.069
2012-07-04,300.26,313.035,300.26,300.26,7.25
2012-07-05,300.26,306.65,293.87,306.65,105.9085
2012-07-06,300.26,313.035,300.26,313.035,17.593
2012-07-09,300.26,300.26,293.87,300.26,131.25
2012-07-10,293.87,300.26,293.87,300.26,22.1675
2012-07-11,293.87,293.87,274.705,281.095,125.9245
2012-07-12,281.095,287.48,274.705,281.095,31.797
2012-07-13,281.095,300.26,281.095,300.26,35.9655
2012-07-16,293.87,300.26,287.48,300.26,79.8245
2012-07-17,287.48,287.48,274.705,287.48,70.131
2012-07-18,281.095,287.48,268.315,281.095,148.9375
2012-07-19,274.705,274.705,274.705,274.705,0.0345
2012-07-20,281.095,281.095,274.705,274.705,2.2005
2012-07-23,281.095,287.48,268.315,281.095,37.0475
2012-07-24,274.705,281.095,274.705,281.095,18.8125
2012-07-25,274.705,281.095,274.705,281.095,7.752
2012-07-26,281.095,281.095,274.705,274.705,25.0
2012-07-27,274.705,281.095,274.705,281.095,9.153
2012-07-30,274.705,293.87,274.705,293.87,76.8955
2012-07-31,293.87,300.26,281.095,300.26,28.056
2012-08-01,287.48,287.48,281.095,287.48,3.707
2012-08-02,281.095,300.26,281.095,293.87,18.4215
2012-08-03,281.095,293.87,281.095,293.87,44.42
2012-08-07,287.48,287.48,281.095,287.48,29.761
2012-08-08,281.095,281.095,281.095,281.095,62.3305
2012-08-09,281.095,287.48,274.705,281.095,15.2265
2012-08-10,287.48,287.48,281.095,281.095,15.0755
2012-08-13,281.095,281.095,274.705,274.705,10.6665
2012-08-14,268.315,293.87,268.315,274.705,74.426
2012-08-15,268.315,300.26,268.315,287.48,184.6035
2012-08-16,293.87,300.26,287.48,287.48,818.4915
2012-08-17,293.87,357.755,293.87,357.755,130.635
2012-08-20,357.755,357.755,313.035,344.98,125.45
2012-08-21,338.59,338.59,313.035,319.425,914.107
2012-08-22,325.815,325.815,293.87,313.035,202.371
2012-08-23,313.035,313.035,300.26,300.26,108.854
2012-08-24,306.65,313.035,287.48,287.48,182.44
2012-08-27,287.48,287.48,287.48,287.48,10.1185
2012-08-28,293.87,293.87,287.48,287.48,74.323
2012-08-29,293.87,293.87,287.48,293.87,132.4235
2012-08-30,287.48,293.87,287.48,293.87,9.299
2012-08-31,287.48,293.87,281.095,293.87,26.91
2012-09-04,281.095,281.095,268.315,268.315,97.2
2012-09-05,281.095,293.87,274.705,281.095,71.858
2012-09-06,281.095,287.48,281.095,287.48,23.029
2012-09-07,274.705,287.48,274.705,274.705,14.313
2012-09-10,281.095,281.095,274.705,274.705,20.5695
2012-09-11,274.705,274.705,268.315,274.705,48.0655
2012-09-12,261.93,274.705,255.54,268.315,428.7975
2012-09-13,255.54,274.705,255.54,261.93,110.2525
2012-09-14,261.93,274.705,255.54,274.705,70.0945
2012-09-17,268.315,274.705,255.54,255.54,55.892
2012-09-18,261.93,274.705,255.54,274.705,262.618
2012-09-19,274.705,274.705,261.93,261.93,190.931
2012-09-20,261.93,268.315,249.15,268.315,89.6125
2012-09-21,255.54,255.54,249.15,255.54,213.134
2012-09-24,261.93,261.93,242.765,255.54,141.977
2012-09-25,261.93,268.315,242.765,242.765,101.487
2012-09-26,242.765,249.15,236.375,242.765,224.6985
2012-09-27,242.765,255.54,229.985,236.375,1278.42
2012-09-28,229.985,261.93,229.985,261.93,171.9415
2012-10-01,255.54,255.54,242.765,255.54,48.65
2012-10-02,242.765,249.15,236.375,236.375,49.5695
2012-10-03,236.375,255.54,236.375,242.765,99.0635
2012-10-04,242.765,242.765,236.375,236.375,29.1
2012-10-05,236.375,255.54,229.985,255.54,64.898
2012-10-09,236.375,242.765,229.985,229.985,44.479
2012-10-10,229.985,242.765,229.985,242.765,54.733
2012-10-11,281.095,351.365,281.095,325.815,2646.6085
2012-10-12,325.815,325.815,281.095,313.035,344.131
2012-10-15,325.815,332.2,306.65,332.2,232.3725
2012-10-16,325.815,338.59,325.815,332.2,23.1365
2012-10-17,325.815,338.59,325.815,338.59,44.12
2012-10-18,325.815,332.2,313.035,313.035,81.2125
2012-10-19,319.425,325.815,319.425,319.425,16.5785
2012-10-22,319.425,332.2,319.425,325.815,53.2495
2012-10-23,325.815,332.2,319.425,332.2,53.75
2012-10-24,332.2,351.365,319.425,351.365,67.6585
2012-10-25,332.2,370.53,319.425,364.145,44.069
2012-10-26,357.755,370.53,357.755,370.53,99.801
2012-10-29,344.98,370.53,344.98,370.53,57.9
2012-10-30,357.755,370.53,357.755,364.145,5.041
2012-10-31,364.145,376.92,344.98,370.53,44.2245
2012-11-01,370.53,370.53,344.98,344.98,34.331
2012-11-02,357.755,370.53,357.755,364.145,47.9445
2012-11-05,357.755,370.53,319.425,319.425,199.259
2012-11-06,344.98,351.365,332.2,332.2,19.568
2012-11-07,325.815,351.365,319.425,351.365,136.289
2012-11-08,344.98,357.755,332.2,357.755,167.9285
2012-11-09,370.53,370.53,332.2,338.59,33.7225
2012-11-12,338.59,344.98,325.815,325.815,13.925
2012-11-13,325.815,338.59,325.815,338.59,27.149
2012-11-14,332.2,338.59,306.65,306.65,377.705
2012-11-15,306.65,332.2,287.48,293.87,149.1905
2012-11-16,306.65,332.2,281.095,325.815,91.9185
2012-11-19,319.425,338.59,319.425,338.59,68.911
2012-11-20,319.425,338.59,319.425,338.59,63.649
2012-11-21,325.815,325.815,306.65,306.65,70.591
2012-11-22,332.2,332.2,319.425,319.425,29.3935
2012-11-23,319.425,332.2,306.65,332.2,76.1295
2012-11-26,344.98,357.755,313.035,357.755,128.879
2012-11-27,344.98,344.98,306.65,319.425,103.755
2012-11-28,319.425,332.2,319.425,332.2,11.9425
2012-11-29,332.2,332.2,319.425,325.815,61.4765
2012-11-30,319.425,332.2,306.65,332.2,102.0865
2012-12-03,332.2,332.2,313.035,313.035,2.2765
2012-12-04,313.035,319.425,300.26,319.425,35.577
2012-12-05,306.65,319.425,306.65,306.65,24.871
2012-12-06,313.035,319.425,300.26,319.425,177.3445
2012-12-07,306.65,319.425,306.65,319.425,38.1615
2012-12-10,313.035,313.035,306.65,313.035,122.715
2012-12-11,306.65,319.425,300.26,306.65,147.6625
2012-12-12,306.65,306.65,300.26,306.65,46.654
2012-12-13,293.87,306.65,287.48,300.26,376.875
2012-12-14,306.65,306.65,287.48,287.48,34.3575
2012-12-17,287.48,293.87,281.095,287.48,109.308
2012-12-18,281.095,281.095,274.705,281.095,143.685
2012-12-19,281.095,319.425,274.705,313.035,621.645
2012-12-20,306.65,319.425,293.87,319.425,664.733
2012-12-21,300.26,319.425,293.87,313.035,68.2335
2012-12-24,293.87,319.425,293.87,319.425,53.756
2012-12-27,293.87,325.815,293.87,319.425,72.657
2012-12-28,313.035,319.425,300.26,300.26,317.9305
2012-12-31,300.26,325.815,293.87,325.815,235.8245
2013-01-02,306.65,325.815,306.65,313.035,1140.203
2013-01-03,313.035,319.425,313.035,319.425,22.95
2013-01-04,306.65,319.425,306.65,313.035,28.4335
2013-01-07,306.65,338.59,300.26,338.59,108.477
2013-01-08,332.2,332.2,306.65,319.425,29.1825
2013-01-09,306.65,319.425,306.65,319.425,383.371
2013-01-10,319.425,319.425,300.26,300.26,473.8745
2013-01-11,300.26,319.425,300.26,319.425,26.8055
2013-01-14,313.035,319.425,300.26,313.035,123.377
2013-01-15,293.87,319.425,293.87,319.425,40.994
2013-01-16,300.26,313.035,300.26,313.035,47.75
2013-01-17,313.035,313.035,300.26,306.65,32.3395
2013-01-18,306.65,306.65,300.26,306.65,73.08
2013-01-21,300.26,313.035,300.26,313.035,68.69
2013-01-22,306.65,306.65,293.87,300.26,324.4745
2013-01-23,293.87,300.26,287.48,300.26,70.318
2013-01-24,300.26,300.26,287.48,300.26,93.6795
2013-01-25,293.87,300.26,293.87,293.87,94.8335
2013-01-28,306.65,306.65,293.87,293.87,1394.073
2013-01-29,300.26,306.65,293.87,306.65,325.6975
2013-01-30,306.65,319.425,293.87,319.425,568.3735
2013-01-31,306.65,313.035,300.26,313.035,84.372
2013-02-01,319.425,319.425,306.65,306.65,77.681
2013-02-04,306.65,313.035,300.26,306.65,199.5955
2013-02-05,306.65,319.425,300.26,306.65,143.226
2013-02-06,300.26,306.65,300.26,306.65,95.8555
2013-02-07,306.65,313.035,300.26,306.65,217.8605
2013-02-08,300.26,306.65,300.26,306.65,52.492
2013-02-11,306.65,319.425,300.26,319.425,96.659
2013-02-12,306.65,332.2,306.65,313.035,194.693
2013-02-13,313.035,313.035,306.65,313.035,106.25
2013-02-14,306.65,338.59,306.65,332.2,812.468
2013-02-15,332.2,351.365,319.425,351.365,82.579
2013-02-19,351.365,351.365,332.2,338.59,179.631
2013-02-20,344.98,357.755,338.59,357.755,233.0875
2013-02-21,351.365,351.365,338.59,344.98,52.1735
2013-02-22,351.365,357.755,332.2,332.2,17.253
2013-02-25,338.59,338.59,325.815,338.59,575.733
2013-02-26,332.2,344.98,325.815,344.98,58.285
2013-02-27,332.2,351.365,332.2,351.365,144.225
2013-02-28,344.98,351.365,332.2,351.365,138.2505
2013-03-01,338.59,351.365,313.035,332.2,104.608
2013-03-04,319.425,325.815,313.035,319.425,21.5295
2013-03-05,313.035,325.815,313.035,319.425,11.55
2013-03-06,319.425,325.815,313.035,313.035,40.05
2013-03-07,313.035,325.815,306.65,313.035,52.402
2013-03-08,313.035,313.035,306.65,306.65,87.419
2013-03-11,313.035,313.035,300.26,313.035,40.4115
2013-03-12,313.035,319.425,306.65,319.425,16.532
2013-03-13,313.035,319.425,313.035,319.425,8.232
2013-03-14,313.035,332.2,313.035,332.2,23.2135
2013-03-15,319.425,325.815,300.26,319.425,235.1005
2013-03-18,319.425,319.425,300.26,306.65,141.4665
2013-03-19,300.26,300.26,287.48,300.26,103.0705
2013-03-20,293.87,300.26,268.315,293.87,203.781
2013-03-21,287.48,293.87,287.48,293.87,39.295
2013-03-22,281.095,293.87,281.095,287.48,32.258
2013-03-25,287.48,293.87,281.095,287.48,48.2175
2013-03-26,281.095,300.26,281.095,293.87,80.333
2013-03-27,281.095,293.87,268.315,293.87,113.818
2013-03-28,293.87,300.26,274.705,293.87,285.167
2013-04-01,281.095,287.48,274.705,287.48,431.337
2013-04-02,281.095,287.48,281.095,281.095,37.5
2013-04-03,281.095,281.095,268.315,268.315,326.7635
2013-04-04,268.315,268.315,255.54,268.315,72.752
2013-04-05,268.315,268.315,236.375,261.93,366.461
2013-04-08,255.54,255.54,242.765,255.54,19.01
2013-04-09,249.15,255.54,242.765,255.54,151.6195
2013-04-10,242.765,255.54,236.375,236.375,43.226
2013-04-11,242.765,242.765,223.595,229.985,148.052
2013-04-12,229.985,236.375,210.82,229.985,237.599
2013-04-15,223.595,229.985,204.43,223.595,44.052
2013-04-16,229.985,242.765,217.21,242.765,106.2145
2013-04-17,223.595,242.765,217.21,229.985,175.3625
2013-04-18,229.985,236.375,217.21,236.375,93.2825
2013-04-19,229.985,249.15,223.595,249.15,153.0575
2013-04-22,249.15,255.54,242.765,255.54,111.0125
2013-04-23,229.985,249.15,229.985,242.765,44.789
2013-04-24,236.375,255.54,236.375,255.54,12.086
2013-04-25,255.54,255.54,242.765,255.54,62.5315
2013-04-26,255.54,255.54,249.15,255.54,33.312
2013-04-29,255.54,255.54,229.985,255.54,117.6595
2013-04-30,242.765,255.54,223.595,255.54,261.188
2013-05-01,236.375,236.375,236.375,236.375,11.459
2013-05-02,236.375,249.15,223.595,242.765,124.8755
2013-05-03,242.765,249.15,242.765,249.15,99.402
2013-05-06,242.765,249.15,236.375,249.15,52.8345
2013-05-07,236.375,242.765,236.375,242.765,19.35
2013-05-08,242.765,242.765,242.765,242.765,37.1
2013-05-09,242.765,242.765,236.375,242.765,88.483
2013-05-10,242.765,261.93,242.765,261.93,222.9485
2013-05-13,255.54,261.93,217.21,229.985,502.3435
2013-05-14,229.985,242.765,229.985,242.765,112.4605
2013-05-15,242.765,268.315,242.765,268.315,59.428
2013-05-16,274.705,274.705,236.375,236.375,310.5615
2013-05-17,236.375,255.54,236.375,249.15,293.9815
2013-05-21,255.54,268.315,249.15,268.315,286.532
2013-05-22,255.54,255.54,242.765,255.54,247.025
2013-05-23,249.15,255.54,249.15,255.54,209.9435
2013-05-24,255.54,255.54,242.765,255.54,77.7635
2013-05-27,242.765,255.54,242.765,255.54,177.699
2013-05-28,255.54,255.54,242.765,255.54,11.914
2013-05-29,242.765,255.54,236.375,255.54,32.487
2013-05-30,242.765,255.54,242.765,249.15,170.025
2013-05-31,242.765,255.54,242.765,255.54,211.973
2013-06-03,242.765,242.765,236.375,242.765,255.41
2013-06-04,242.765,242.765,236.375,242.765,61.5
2013-06-05,229.985,242.765,229.985,236.375,32.488
2013-06-06,236.375,236.375,229.985,236.375,62.137
2013-06-07,229.985,229.985,210.82,229.985,131.809
2013-06-10,217.21,223.595,210.82,217.21,36.299
2013-06-11,210.82,217.21,210.82,217.21,8.562
2013-06-12,217.21,223.595,217.21,223.595,7.953
2013-06-13,217.21,217.21,217.21,217.21,93.0
2013-06-14,217.21,217.21,210.82,217.21,45.0
2013-06-17,210.82,210.82,198.045,204.43,87.11
2013-06-18,204.43,217.21,185.265,217.21,1116.9175
2013-06-19,210.82,210.82,210.82,210.82,60.75
2013-06-20,198.045,217.21,198.045,210.82,114.8
2013-06-21,204.43,210.82,204.43,210.82,59.1305
2013-06-24,204.43,204.43,191.655,198.045,159.8485
2013-06-25,204.43,204.43,198.045,204.43,201.1755
2013-06-26,198.045,198.045,191.655,191.655,271.261
2013-06-27,198.045,204.43,198.045,204.43,243.0515
2013-06-28,204.43,204.43,198.045,204.43,74.7
2013-07-02,204.43,204.43,198.045,204.43,58.135
2013-07-03,198.045,198.045,191.655,191.655,42.3875
2013-07-04,191.655,204.43,191.655,204.43,12.4625
2013-07-05,198.045,198.045,191.655,191.655,75.723
2013-07-08,191.655,217.21,185.265,217.21,641.707
2013-07-09,217.21,229.985,204.43,223.595,498.4855
2013-07-10,217.21,261.93,210.82,236.375,1945.655
2013-07-11,268.315,281.095,249.15,268.315,649.14
2013-07-12,268.315,287.48,268.315,281.095,373.2595
2013-07-15,287.48,300.26,281.095,293.87,487.5275
2013-07-16,293.87,293.87,274.705,287.48,134.466
2013-07-17,287.48,293.87,281.095,287.48,428.5
2013-07-18,281.095,293.87,281.095,281.095,24.6385
2013-07-19,281.095,281.095,274.705,281.095,158.7825
2013-07-22,281.095,287.48,268.315,287.48,301.6415
2013-07-23,274.705,293.87,274.705,293.87,28.686
2013-07-24,281.095,300.26,281.095,293.87,159.8505
2013-07-25,287.48,293.87,274.705,293.87,97.9035
2013-07-26,287.48,293.87,274.705,293.87,180.222
2013-07-29,293.87,293.87,281.095,293.87,170.466
2013-07-30,293.87,300.26,287.48,300.26,138.906
2013-07-31,293.87,306.65,287.48,306.65,262.746
2013-08-01,306.65,313.035,306.65,313.035,230.65
2013-08-02,306.65,319.425,306.65,319.425,359.353
2013-08-06,306.65,306.65,293.87,306.65,280.288
2013-08-07,300.26,300.26,274.705,281.095,567.0265
2013-08-08,274.705,281.095,249.15,249.15,764.298
2013-08-09,242.765,255.54,229.985,229.985,2606.7005
2013-08-12,223.595,229.985,204.43,210.82,416.2795
2013-08-13,204.43,210.82,185.265,191.655,463.037
2013-08-14,198.045,223.595,191.655,223.595,279.866
2013-08-15,204.43,217.21,191.655,217.21,314.2095
2013-08-16,210.82,210.82,198.045,204.43,88.8505
2013-08-19,204.43,210.82,204.43,210.82,51.903
2013-08-20,204.43,210.82,191.655,204.43,414.0475
2013-08-21,191.655,204.43,178.88,191.655,321.2105
2013-08-22,191.655,191.655,172.49,185.265,460.4155
2013-08-23,185.265,210.82,185.265,204.43,283.592
2013-08-26,217.21,217.21,198.045,217.21,56.1555
2013-08-27,210.82,210.82,185.265,185.265,423.4305
2013-08-28,198.045,204.43,185.265,191.655,240.048
2013-08-29,191.655,204.43,185.265,198.045,258.042
2013-08-30,191.655,204.43,191.655,204.43,130.1105
2013-09-03,198.045,204.43,191.655,198.045,73.8475
2013-09-04,191.655,204.43,191.655,204.43,82.3395
2013-09-05,191.655,204.43,191.655,204.43,17.209
2013-09-06,204.43,204.43,191.655,204.43,35.6765
2013-09-09,204.43,204.43,198.045,198.045,95.9165
2013-09-10,204.43,204.43,185.265,204.43,257.647
2013-09-11,204.43,204.43,198.045,198.045,188.9345
2013-09-12,198.045,210.82,198.045,210.82,173.6335
2013-09-13,204.43,210.82,198.045,210.82,39.175
2013-09-16,204.43,210.82,204.43,210.82,64.58
2013-09-17,204.43,210.82,204.43,210.82,44.775
2013-09-18,204.43,210.82,198.045,204.43,52.779
2013-09-19,210.82,210.82,198.045,204.43,204.3205
2013-09-20,204.43,217.21,204.43,217.21,151.882
2013-09-23,204.43,204.43,198.045,204.43,476.9455
2013-09-24,198.045,210.82,198.045,210.82,252.4015
2013-09-25,204.43,210.82,204.43,204.43,227.5395
2013-09-26,204.43,229.985,204.43,229.985,325.7455
2013-09-27,229.985,229.985,210.82,229.985,346.137
2013-09-30,223.595,236.375,223.595,236.375,102.1055
2013-10-01,223.595,223.595,210.82,223.595,618.183
2013-10-02,210.82,223.595,204.43,223.595,531.3975
2013-10-03,223.595,229.985,210.82,229.985,219.069
2013-10-04,223.595,236.375,217.21,223.595,578.534
2013-10-07,223.595,229.985,217.21,223.595,619.8635
2013-10-08,217.21,223.595,217.21,217.21,69.911
2013-10-09,210.82,210.82,204.43,210.82,407.4905
2013-10-10,210.82,210.82,185.265,191.655,657.106
2013-10-11,191.655,204.43,185.265,204.43,345.016
2013-10-15,198.045,198.045,185.265,191.655,245.5795
2013-10-16,191.655,198.045,191.655,191.655,16.971
2013-10-17,198.045,204.43,185.265,204.43,462.4705
2013-10-18,198.045,198.045,185.265,198.045,25.346
2013-10-21,191.655,191.655,185.265,191.655,84.5
2013-10-22,185.265,191.655,185.265,185.265,117.663
2013-10-23,191.655,191.655,185.265,191.655,76.4265
2013-10-24,185.265,191.655,178.88,178.88,75.1235
2013-10-25,185.265,191.655,185.265,185.265,79.0625
2013-10-28,191.655,191.655,172.49,185.265,654.8445
2013-10-29,185.265,185.265,166.1,178.88,383.035
2013-10-30,178.88,185.265,172.49,178.88,107.996
2013-10-31,178.88,178.88,166.1,178.88,46.4285
2013-11-01,172.49,178.88,166.1,166.1,67.8115
2013-11-04,166.1,166.1,140.545,159.71,99.9925
2013-11-05,140.545,140.545,121.38,134.16,475.6065
2013-11-06,134.16,134.16,121.38,121.38,260.021
2013-11-07,127.77,127.77,121.38,121.38,286.9675
2013-11-08,121.38,121.38,102.215,114.995,342.781
2013-11-11,114.995,121.38,114.995,121.38,384.9665
2013-11-12,127.77,127.77,114.995,121.38,159.623
2013-11-13,127.77,127.77,108.605,114.995,204.369
2013-11-14,127.77,140.545,114.995,121.38,397.84
2013-11-15,121.38,127.77,114.995,114.995,685.07
2013-11-18,121.38,121.38,108.605,108.605,125.994
2013-11-19,102.215,114.995,102.215,108.605,567.6425
2013-11-20,108.605,121.38,108.605,121.38,277.0425
2013-11-21,121.38,140.545,114.995,140.545,529.104
2013-11-22,141.16,147.88,127.715,134.44,1129.087
2013-11-25,134.44,134.44,127.715,134.44,145.505
2013-11-26,141.16,147.88,134.44,147.88,137.645
2013-11-27,141.16,161.325,134.44,161.325,175.35
2013-11-28,161.325,161.325,114.27,120.995,2906.4745
2013-11-29,127.715,134.44,127.715,134.44,263.8795
2013-12-02,127.715,134.44,127.715,134.44,11.039
2013-12-03,127.715,127.715,120.995,120.995,183.083
2013-12-04,120.995,120.995,114.27,114.27,198.1265
2013-12-05,114.27,120.995,100.83,114.27,557.195
2013-12-06,114.27,127.715,114.27,120.995,100.3475
2013-12-09,120.995,127.715,114.27,120.995,120.336
2013-12-10,114.27,120.995,107.55,107.55,283.3715
2013-12-11,107.55,114.27,94.105,107.55,146.32
2013-12-12,107.55,127.715,100.83,127.715,1123.8065
2013-12-13,114.27,114.27,107.55,107.55,111.8135
2013-12-16,107.55,120.995,107.55,107.55,49.385
2013-12-17,114.27,120.995,107.55,120.995,564.324
2013-12-18,114.27,120.995,114.27,114.27,512.9395
2013-12-19,114.27,120.995,107.55,114.27,147.371
2013-12-20,107.55,114.27,94.105,107.55,2348.6595
2013-12-23,107.55,107.55,94.105,100.83,1125.8095
2013-12-24,107.55,107.55,94.105,94.105,351.432
2013-12-27,100.83,107.55,94.105,107.55,369.5045
2013-12-30,107.55,107.55,100.83,107.55,137.152
2013-12-31,100.83,114.27,100.83,114.27,406.904
2014-01-02,114.27,120.995,114.27,114.27,661.3245
2014-01-03,114.27,120.995,114.27,120.995,204.5475
2014-01-06,120.995,127.715,114.27,120.995,126.8945
2014-01-07,114.27,120.995,107.55,107.55,119.1275
2014-01-08,114.27,127.715,107.55,107.55,246.473
2014-01-09,107.55,114.27,107.55,114.27,778.25
2014-01-10,114.27,114.27,107.55,107.55,179.216
2014-01-13,107.55,107.55,100.83,107.55,196.031
2014-01-14,100.83,107.55,100.83,107.55,16.5245
2014-01-15,100.83,107.55,100.83,100.83,191.1565
2014-01-16,100.83,107.55,100.83,107.55,97.2525
2014-01-17,107.55,114.27,100.83,107.55,214.4225
2014-01-20,100.83,114.27,100.83,100.83,13.1985
2014-01-21,100.83,107.55,94.105,107.55,695.983
2014-01-22,107.55,107.55,100.83,107.55,54.9475
2014-01-23,100.83,107.55,94.105,107.55,563.183
2014-01-24,107.55,114.27,100.83,100.83,536.417
2014-01-27,107.55,107.55,94.105,100.83,329.783
2014-01-28,100.83,100.83,87.385,87.385,361.6885
2014-01-29,87.385,94.105,87.385,94.105,106.85
2014-01-30,94.105,94.105,87.385,94.105,45.674
2014-01-31,94.105,94.105,87.385,94.105,19.0525
2014-02-03,94.105,94.105,87.385,94.105,58.6
2014-02-04,94.105,94.105,87.385,94.105,65.248
2014-02-05,87.385,94.105,87.385,94.105,55.8355
2014-02-06,94.105,94.105,94.105,94.105,362.5
2014-02-07,94.105,100.83,94.105,100.83,36.2965
2014-02-10,94.105,100.83,94.105,94.105,44.92
2014-02-11,94.105,100.83,94.105,100.83,97.298
2014-02-12,94.105,100.83,94.105,100.83,10.844
2014-02-13,100.83,100.83,94.105,100.83,85.85
2014-02-14,94.105,107.55,94.105,94.105,14.644
2014-02-18,94.105,107.55,94.105,100.83,78.3955
2014-02-19,100.83,107.55,94.105,107.55,42.4465
2014-02-20,100.83,100.83,94.105,100.83,163.6055
2014-02-21,100.83,100.83,94.105,94.105,125.3635
2014-02-24,87.385,100.83,87.385,94.105,230.7265
2014-02-25,94.105,94.105,87.385,94.105,154.5715
2014-02-26,87.385,94.105,87.385,94.105,71.976
2014-02-27,94.105,114.27,87.385,114.27,744.77
2014-02-28,114.27,114.27,100.83,114.27,207.2585
2014-03-03,114.27,114.27,100.83,107.55,82.6765
2014-03-04,107.55,107.55,94.105,100.83,237.016
2014-03-05,94.105,107.55,94.105,107.55,381.109
2014-03-06,107.55,107.55,94.105,94.105,416.928
2014-03-07,100.83,107.55,94.105,107.55,89.221
2014-03-10,94.105,100.83,94.105,94.105,584.2045
2014-03-11,100.83,107.55,94.105,107.55,94.0125
2014-03-12,94.105,107.55,94.105,107.55,310.55
2014-03-13,94.105,107.55,94.105,107.55,211.5615
2014-03-14,107.55,107.55,94.105,94.105,308.6885
2014-03-17,94.105,100.83,94.105,94.105,63.142
2014-03-18,100.83,100.83,94.105,94.105,556.1935
2014-03-19,87.385,94.105,87.385,94.105,113.8795
2014-03-20,94.105,94.105,87.385,94.105,212.893
2014-03-21,94.105,94.105,87.385,94.105,65.896
2014-03-24,94.105,94.105,87.385,94.105,39.6
2014-03-25,87.385,94.105,87.385,87.385,44.3075
2014-03-26,94.105,94.105,87.385,94.105,137.347
2014-03-27,94.105,94.105,87.385,94.105,647.4865
2014-03-28,87.385,94.105,87.385,87.385,526.0445
2014-03-31,87.385,87.385,87.385,87.385,394.6055
2014-04-01,94.105,94.105,87.385,87.385,602.4245
2014-04-02,87.385,94.105,87.385,94.105,200.667
2014-04-03,94.105,94.105,87.385,87.385,9.0715
2014-04-04,87.385,94.105,87.385,87.385,474.635
2014-04-07,87.385,100.83,87.385,100.83,561.665
2014-04-08,100.83,100.83,94.105,100.83,456.711
2014-04-09,94.105,100.83,94.105,100.83,21.815
2014-04-10,100.83,100.83,94.105,100.83,118.817
2014-04-11,100.83,100.83,94.105,100.83,284.4165
2014-04-14,100.83,107.55,100.83,100.83,176.483
2014-04-15,100.83,107.55,94.105,94.105,442.448
2014-04-16,94.105,100.83,94.105,100.83,4.6585
2014-04-17,100.83,107.55,94.105,100.83,530.9715
2014-04-21,94.105,107.55,94.105,100.83,306.093
2014-04-22,94.105,100.83,94.105,100.83,460.652
2014-04-23,100.83,100.83,87.385,94.105,694.979
2014-04-24,94.105,94.105,87.385,94.105,170.881
2014-04-25,94.105,94.105,94.105,94.105,131.7
2014-04-28,94.105,94.105,94.105,94.105,26.5
2014-04-29,94.105,94.105,87.385,94.105,251.641
2014-04-30,87.385,94.105,80.665,87.385,408.923
2014-05-01,94.105,94.105,87.385,94.105,32.46
2014-05-02,94.105,94.105,94.105,94.105,2.5
2014-05-05,94.105,94.105,80.665,94.105,249.8605
2014-05-06,87.385,94.105,80.665,80.665,50.2745
2014-05-07,87.385,87.385,87.385,87.385,27.123
2014-05-08,87.385,94.105,80.665,80.665,50.3165
2014-05-09,87.385,94.105,80.665,94.105,15.803
2014-05-12,94.105,94.105,87.385,87.385,75.7265
2014-05-13,94.105,94.105,87.385,87.385,58.594
2014-05-14,87.385,94.105,87.385,87.385,139.0015
2014-05-15,80.665,87.385,80.665,87.385,23.993
2014-05-16,87.385,87.385,80.665,80.665,20.25
2014-05-20,87.385,87.385,87.385,87.385,271.5645
2014-05-21,87.385,87.385,80.665,87.385,488.805
2014-05-22,87.385,87.385,80.665,87.385,289.001
2014-05-23,87.385,94.105,87.385,94.105,193.103
2014-05-26,87.385,94.105,87.385,87.385,268.307
2014-05-27,94.105,94.105,87.385,94.105,126.0
2014-05-28,80.665,87.385,47.055,53.775,2644.159
2014-05-29,53.775,60.495,47.055,53.775,516.0855
2014-05-30,47.055,53.775,40.33,53.775,830.3305
2014-06-02,47.055,53.775,40.33,47.055,111.8065
2014-06-03,47.055,53.775,40.33,40.33,146.4005
2014-06-04,47.055,53.775,40.33,47.055,270.348
2014-06-05,47.055,53.775,47.055,53.775,145.093
2014-06-06,53.775,53.775,47.055,53.775,47.5775
2014-06-09,47.055,53.775,47.055,53.775,106.036
2014-06-10,47.055,47.055,40.33,40.33,731.8755
2014-06-11,40.33,47.055,40.33,47.055,74.3795
2014-06-12,47.055,53.775,47.055,53.775,518.725
2014-06-13,53.775,53.775,47.055,47.055,52.875
2014-06-16,53.775,53.775,40.33,40.33,286.7595
2014-06-17,40.33,47.055,40.33,40.33,457.4035
2014-06-18,40.33,47.055,33.61,40.33,560.306
2014-06-19,40.33,47.055,40.33,40.33,203.35
2014-06-20,40.33,40.33,33.61,40.33,147.906
2014-06-23,40.33,40.33,33.61,40.33,106.3755
2014-06-24,40.33,40.33,33.61,40.33,255.0575
2014-06-25,40.33,40.33,33.61,33.61,89.469
2014-06-26,40.33,40.33,33.61,40.33,396.2365
2014-06-27,33.61,40.33,33.61,40.33,4.8335
2014-06-30,40.33,40.33,33.61,40.33,50.782
2014-07-02,33.61,47.055,33.61,40.33,20.733
2014-07-03,40.33,40.33,33.61,40.33,104.7505
2014-07-04,40.33,40.33,40.33,40.33,25.5
2014-07-07,40.33,40.33,33.61,40.33,72.493
2014-07-08,33.61,40.33,26.89,40.33,1282.7055
2014-07-09,40.33,40.33,26.89,33.61,517.373
2014-07-10,33.61,40.33,26.89,26.89,408.594
2014-07-11,33.61,33.61,26.89,33.61,203.0
2014-07-14,33.61,33.61,26.89,33.61,134.25
2014-07-15,26.89,26.89,26.89,26.89,196.6665
2014-07-16,33.61,33.61,26.89,26.89,102.0155
2014-07-17,33.61,33.61,26.89,26.89,77.5685
2014-07-18,26.89,33.61,26.89,33.61,145.1095
2014-07-21,33.61,33.61,26.89,33.61,50.493
2014-07-22,26.89,33.61,26.89,26.89,77.5465
2014-07-23,33.61,33.61,26.89,26.89,304.579
2014-07-24,40.33,40.33,33.61,33.61,72.2015
2014-07-25,33.61,40.33,33.61,33.61,60.2375
2014-07-28,33.61,33.61,33.61,33.61,67.2025
2014-07-29,33.61,40.33,33.61,33.61,166.8525
2014-07-30,40.33,40.33,33.61,40.33,21.986
2014-07-31,33.61,40.33,33.61,40.33,9.8195
2014-08-01,40.33,40.33,26.89,26.89,1982.775
2014-08-05,26.89,33.61,20.165,26.89,2542.097
2014-08-06,20.165,26.89,20.165,26.89,202.0135
2014-08-07,26.89,26.89,20.165,20.165,812.646
2014-08-08,26.89,33.61,26.89,26.89,245.305
2014-08-11,26.89,26.89,20.165,20.165,1485.19
2014-08-12,26.89,26.89,13.445,26.89,1706.947
2014-08-13,20.165,26.89,20.165,26.89,1826.4115
2014-08-14,26.89,26.89,20.165,26.89,222.7485
2014-08-15,20.165,26.89,20.165,20.165,257.3805
2014-08-18,20.165,26.89,20.165,26.89,859.3695
2014-08-19,26.89,26.89,20.165,26.89,319.666
2014-08-20,20.165,26.89,20.165,26.89,1428.8055
2014-08-21,26.89,26.89,13.445,20.165,1667.245
2014-08-22,26.89,26.89,13.445,20.165,367.526
2014-08-25,20.165,26.89,20.165,20.165,398.737
2014-08-26,20.165,26.89,20.165,26.89,107.9105
2014-08-27,26.89,26.89,20.165,26.89,1896.0445
2014-08-28,26.89,26.89,20.165,26.89,36.199
2014-08-29,20.165,26.89,20.165,26.89,12.3485
2014-09-02,26.89,26.89,20.165,20.165,124.609
2014-09-03,20.165,20.165,20.165,20.165,89.175
2014-09-04,20.165,26.89,20.165,20.165,734.1415
2014-09-05,26.89,26.89,20.165,26.89,186.1945
2014-09-08,26.89,26.89,20.165,20.165,189.328
2014-09-09,20.165,26.89,20.165,26.89,172.7495
2014-09-10,20.165,26.89,20.165,20.165,52.5775
2014-09-11,26.89,26.89,20.165,26.89,15.075
2014-09-12,26.89,26.89,20.165,26.89,1181.85
2014-09-15,20.165,26.89,20.165,26.89,131.55
2014-09-16,26.89,26.89,20.165,20.165,456.083
2014-09-17,20.165,20.165,20.165,20.165,103.9805
2014-09-18,20.165,20.165,20.165,20.165,526.9725
2014-09-19,26.89,26.89,20.165,20.165,114.825
2014-09-22,26.89,26.89,20.165,26.89,49.275
2014-09-23,20.165,26.89,20.165,20.165,199.46
2014-09-24,20.165,20.165,13.445,20.165,1463.3
2014-09-25,13.445,20.165,13.445,20.165,673.5
2014-09-26,20.165,26.89,13.445,13.445,146.35
2014-09-29,20.165,26.89,20.165,26.89,87.6665
2014-09-30,20.165,26.89,20.165,26.89,97.138
2014-10-01,20.165,20.165,20.165,20.165,23.128
2014-10-02,20.165,20.165,20.165,20.165,87.4625
2014-10-03,20.165,20.165,20.165,20.165,42.1635
2014-10-06,26.89,26.89,13.445,20.165,87.4385
2014-10-07,13.445,20.165,13.445,20.165,179.555
2014-10-08,20.165,20.165,13.445,20.165,78.8
2014-10-09,13.445,20.165,13.445,20.165,7.649
2014-10-10,20.165,20.165,13.445,20.165,363.2345
2014-10-14,20.165,20.165,20.165,20.165,109.544
2014-10-15,20.165,20.165,20.165,20.165,8.4275
2014-10-16,20.165,20.165,20.165,20.165,94.083
2014-10-17,20.165,20.165,20.165,20.165,97.706
2014-10-20,20.165,20.165,13.445,20.165,6.873
2014-10-21,20.165,20.165,13.445,13.445,17.1435
2014-10-22,13.445,13.445,13.445,13.445,0.3045
2014-10-23,20.165,20.165,13.445,20.165,68.5
2014-10-24,20.165,20.165,13.445,20.165,196.9415
2014-10-27,13.445,20.165,6.72,20.165,5372.674
2014-10-28,13.445,13.445,13.445,13.445,45.8155
2014-10-29,13.445,20.165,13.445,13.445,85.268
2014-10-30,13.445,20.165,13.445,20.165,14.153
2014-10-31,20.165,20.165,6.72,13.445,3004.0
2014-11-03,20.165,20.165,13.445,13.445,36.8
2014-11-04,20.165,20.165,13.445,13.445,884.993
2014-11-05,13.445,20.165,13.445,20.165,74.041
2014-11-06,20.165,20.165,13.445,13.445,47.33
2014-11-07,13.445,20.165,13.445,20.165,34.0895
2014-11-10,13.445,20.165,13.445,13.445,44.0
2014-11-11,20.165,20.165,13.445,20.165,164.5885
2014-11-12,13.445,13.445,13.445,13.445,96.1535
2014-11-13,13.445,20.165,13.445,13.445,31.856
2014-11-14,13.445,13.445,13.445,13.445,957.201
2014-11-17,13.445,20.165,13.445,13.445,177.35
2014-11-18,13.445,20.165,13.445,13.445,77.9975
2014-11-19,13.445,13.445,6.72,13.445,372.1975
2014-11-20,6.72,13.445,6.72,13.445,336.701
2014-11-21,13.445,13.445,13.445,13.445,34.5875
2014-11-24,20.165,20.165,13.445,13.445,30.506
2014-11-25,13.445,13.445,13.445,13.445,30.0665
2014-11-26,13.445,13.445,6.72,13.445,155.927
2014-11-27,13.445,13.445,6.72,13.445,9.4305
2014-11-28,13.445,20.165,6.72,13.445,25.7275
2014-12-01,6.72,13.445,6.72,6.72,28.653
2014-12-02,13.445,13.445,6.72,13.445,89.2925
2014-12-03,13.445,13.445,6.72,13.445,5.5315
2014-12-04,6.72,13.445,6.72,6.72,27.331
2014-12-05,13.445,13.445,6.72,13.445,101.0445
2014-12-08,13.445,13.445,6.72,13.445,73.9215
2014-12-09,6.72,13.445,6.72,6.72,5.0505
2014-12-10,6.72,6.72,6.72,6.72,26.4495
2014-12-11,6.72,6.72,6.72,6.72,0.6355
2014-12-12,6.72,13.445,6.72,6.72,318.283
2014-12-15,6.72,13.445,6.72,6.72,1604.388
2014-12-16,6.72,6.72,6.72,6.72,507.35
2014-12-17,6.72,13.445,6.72,6.72,462.062
2014-12-18,6.72,13.445,6.72,6.72,559.8565
2014-12-19,6.72,6.72,6.72,6.72,537.502
2014-12-22,13.445,13.445,6.72,6.72,174.0745
2014-12-23,6.72,6.72,6.72,6.72,118.057
2014-12-24,6.72,6.72,6.72,6.72,49.2465
2014-12-29,6.72,6.72,6.72,6.72,375.6135
2014-12-30,6.72,13.445,6.72,6.72,1482.48
2014-12-31,6.72,13.445,6.72,6.72,312.884
2015-01-02,6.72,13.445,6.72,13.445,34.45
2015-01-05,13.445,13.445,6.72,13.445,11.2725
2015-01-06,13.445,13.445,13.445,13.445,4.8815
2015-01-07,6.72,6.72,6.72,6.72,30.0
2015-01-08,6.72,6.72,6.72,6.72,19.2
2015-01-09,6.72,6.72,6.72,6.72,53.9915
2015-01-12,13.445,13.445,6.72,6.72,436.4725
2015-01-13,6.72,13.445,6.72,6.72,8.1455
2015-01-14,6.72,6.72,6.72,6.72,11.0
2015-01-15,6.72,13.445,6.72,6.72,33.5335
2015-01-16,6.72,6.72,6.72,6.72,35.3745
2015-01-19,6.72,6.72,6.72,6.72,55.312
2015-01-20,6.72,6.72,6.72,6.72,37.1
2015-01-21,6.72,6.72,6.72,6.72,103.8795
2015-01-22,6.72,6.72,6.72,6.72,6.222
2015-01-23,6.72,6.72,6.72,6.72,2.979
2015-01-26,6.72,6.72,6.72,6.72,770.6965
2015-01-27,6.72,6.72,6.72,6.72,39.9
2015-01-28,6.72,6.72,6.72,6.72,44.0455
2015-01-29,6.72,6.72,6.72,6.72,7.708
2015-01-30,6.72,6.72,6.72,6.72,143.0
2015-02-02,6.72,6.72,6.72,6.72,36.642
2015-02-03,6.72,6.72,6.72,6.72,319.467
2015-02-04,6.72,6.72,6.72,6.72,303.7765
2015-02-05,6.72,13.445,6.72,6.72,542.9815
2015-02-06,13.445,13.445,6.72,6.72,1656.75
2015-02-09,6.72,6.72,6.72,6.72,610.5555
2015-02-10,6.72,6.72,6.72,6.72,127.0715
2015-02-11,6.72,6.72,6.72,6.72,138.3
2015-02-12,6.72,6.72,6.72,6.72,633.75
2015-02-13,6.72,6.72,6.72,6.72,448.0
2015-02-17,6.72,6.72,6.72,6.72,128.5
2015-02-18,6.72,6.72,6.72,6.72,150.0
2015-02-19,6.72,6.72,6.72,6.72,1083.5
2015-02-20,6.72,6.72,6.72,6.72,41.0955
2015-02-23,6.72,6.72,6.72,6.72,16.5
2015-02-24,6.72,6.72,6.72,6.72,0.0
2015-02-25,6.72,6.72,6.72,6.72,281.5
2015-02-26,6.72,6.72,6.72,6.72,3294.0025
2015-02-27,6.72,6.72,6.72,6.72,1247.2185
2015-03-02,6.72,6.72,6.72,6.72,5338.995
2015-03-03,6.72,13.445,6.72,6.72,2868.5
2015-03-04,6.72,6.72,6.72,6.72,242.0
2015-03-05,6.72,6.72,6.72,6.72,15.0
2015-03-06,6.72,6.72,6.72,6.72,180.012
2015-03-09,6.72,6.72,6.72,6.72,4891.731
2015-03-10,6.72,6.72,6.72,6.72,1996.5
2015-03-11,6.72,6.72,6.72,6.72,422.0
2015-03-12,6.72,6.72,6.72,6.72,1281.75
2015-03-13,6.72,6.72,6.72,6.72,59.0
2015-03-16,6.72,6.72,6.72,6.72,381.0
2015-03-17,6.72,6.72,6.72,6.72,63.5
2015-03-18,6.72,6.72,6.72,6.72,17.25
2015-03-19,6.72,6.72,6.72,6.72,550.0
2015-03-20,6.72,6.72,6.72,6.72,0.0
2015-03-23,6.72,6.72,6.72,6.72,257.5
2015-03-24,6.72,6.72,6.72,6.72,500.0
2015-03-25,6.72,6.72,6.72,6.72,473.0
2015-03-26,6.72,6.72,6.72,6.72,61.911
2015-03-27,6.72,6.72,6.72,6.72,454.47
2015-03-30,6.72,13.445,6.72,13.445,394.591
2015-03-31,13.445,13.445,6.72,13.445,333.6175
2015-04-01,6.72,13.445,6.72,13.445,25.894
2015-04-02,13.445,13.445,6.72,6.72,5.5
2015-04-06,6.72,13.445,6.72,13.445,403.4825
2015-04-07,13.445,13.445,6.72,6.72,16.496
2015-04-08,6.72,13.445,6.72,6.72,80.6
2015-04-09,6.72,20.165,6.72,13.445,4690.728
2015-04-10,20.165,20.165,13.445,20.165,170.1335
2015-04-13,13.445,13.445,13.445,13.445,11.275
2015-04-14,20.165,20.165,13.445,13.445,1409.903
2015-04-15,13.445,13.445,13.445,13.445,128.0
2015-04-16,13.445,13.445,13.445,13.445,182.4025
2015-04-17,13.445,20.165,13.445,20.165,282.322
2015-04-20,20.165,20.165,6.72,13.445,1906.269
2015-04-21,13.445,13.445,6.72,6.72,442.8765
2015-04-22,6.72,13.445,6.72,6.72,226.286
2015-04-23,6.72,13.445,6.72,6.72,92.9615
2015-04-24,13.445,13.445,6.72,6.72,998.0175
2015-04-27,13.445,13.445,6.72,13.445,99.8945
2015-04-28,13.445,13.445,6.72,6.72,49.1
2015-04-29,13.445,13.445,6.72,6.72,1964.5
2015-04-30,6.72,13.445,6.72,6.72,1427.6455
2015-05-01,6.72,13.445,6.72,6.72,2540.225
2015-05-04,13.445,13.445,13.445,13.445,21.999
2015-05-05,13.445,13.445,6.72,13.445,4.433
2015-05-06,6.72,13.445,6.72,13.445,76.508
2015-05-07,6.72,13.445,6.72,6.72,132.5995
2015-05-08,13.445,13.445,6.72,6.72,349.6265
2015-05-11,13.445,13.445,6.72,6.72,36.5
2015-05-12,6.72,13.445,6.72,13.445,22.0
2015-05-13,6.72,13.445,6.72,13.445,332.75
2015-05-14,6.72,6.72,6.72,6.72,1896.0
2015-05-15,6.72,6.72,6.72,6.72,1392.9675
2015-05-19,6.72,6.72,5.88,6.385,12028.0
2015-05-20,6.72,7.665,6.22,6.72,2792.0
2015-05-21,6.6,6.855,6.6,6.855,3651.0
2015-05-22,9.41,9.41,6.79,6.855,7301.0
2015-05-25,6.845,8.275,6.825,7.375,3015.0
2015-05-26,7.1,9.005,7.09,8.065,6713.0
2015-05-27,8.065,9.21,8.065,8.585,3286.0
2015-05-28,8.425,9.21,8.425,9.21,1492.0
2015-05-29,9.255,9.68,8.57,9.41,1573.0
2015-06-01,9.35,10.095,8.84,10.095,6154.0
2015-06-02,9.97,11.705,9.97,11.425,9229.0
2015-06-03,12.635,12.635,11.425,12.1,3248.0
2015-06-04,12.1,12.1,11.105,11.765,1084.0
2015-06-05,11.615,11.615,9.76,10.91,2587.0
2015-06-08,10.775,11.09,10.755,11.09,3130.0
2015-06-09,11.62,11.62,10.925,11.09,1919.0
2015-06-10,10.79,11.57,10.79,11.57,1254.0
2015-06-11,11.445,11.755,10.82,11.445,608.0
2015-06-12,10.925,11.62,10.925,11.09,1074.0
2015-06-15,10.755,11.09,10.755,11.085,531.0
2015-06-16,10.965,10.965,10.485,10.79,1750.0
2015-06-17,10.485,10.755,10.485,10.62,1800.0
2015-06-18,10.62,10.755,10.485,10.62,339.0
2015-06-19,10.585,10.585,9.815,9.815,2911.0
2015-06-22,10.085,11.425,9.075,10.755,1993.0
2015-06-23,9.075,10.755,9.075,10.755,199.0
2015-06-24,10.285,10.285,9.245,10.085,551.0
2015-06-25,9.25,10.35,9.25,10.085,95.0
2015-06-26,10.085,10.085,9.255,10.085,290.0
2015-06-29,10.405,10.52,10.405,10.42,310.0
2015-06-30,8.195,10.42,8.195,10.42,15.0
2015-07-02,8.2,10.42,8.2,10.42,209.0
2015-07-03,8.18,10.42,8.18,10.42,25.0
2015-07-06,10.42,10.42,10.42,10.42,0.0
2015-07-07,8.57,9.545,8.51,9.545,656.0
2015-07-08,8.2,9.545,8.2,9.545,11.0
2015-07-09,8.165,9.345,8.165,9.345,120.0
2015-07-10,8.74,8.74,8.2,8.3,460.0
2015-07-13,8.37,8.66,8.31,8.4,872.0
2015-07-14,8.4,8.545,8.4,8.545,936.0
2015-07-15,8.55,8.55,8.55,8.55,1713.0
2015-07-16,8.41,8.55,8.41,8.55,67.0
2015-07-17,8.4,8.55,8.4,8.55,30.0
2015-07-20,8.41,8.41,8.4,8.4,821.0
2015-07-21,8.4,8.4,8.4,8.4,13.0
2015-07-22,8.43,8.43,8.4,8.4,54.0
2015-07-23,8.41,8.47,8.4,8.47,3133.0
2015-07-24,8.235,8.47,8.235,8.47,9.0
2015-07-27,8.235,8.27,8.235,8.27,207.0
2015-07-28,8.235,8.235,8.235,8.235,713.0
2015-07-29,8.235,8.235,8.235,8.235,0.0
2015-07-30,8.25,8.25,8.25,8.25,302.0
2015-07-31,8.25,8.275,8.25,8.275,132.0
2015-08-04,8.275,8.275,8.275,8.275,86.0
2015-08-05,8.275,8.275,8.275,8.275,392.0
2015-08-06,8.4,8.4,5.38,8.235,920.0
2015-08-07,7.73,8.235,7.73,8.235,225.0
2015-08-10,7.73,8.235,7.73,8.235,137.0
2015-08-11,8.235,8.235,8.235,8.235,103.0
2015-08-12,8.235,8.27,8.065,8.065,5414.0
2015-08-13,7.73,8.065,7.73,8.065,9.0
2015-08-14,8.065,8.065,8.065,8.065,0.0
2015-08-17,7.93,8.065,7.93,8.065,26.0
2015-08-18,7.93,8.065,7.93,8.065,15.0
2015-08-19,7.93,8.065,7.93,8.065,1526.0
2015-08-20,8.065,8.065,7.73,8.065,543.0
2015-08-21,7.73,8.065,7.73,8.065,14.0
2015-08-24,7.73,7.73,6.05,7.395,5893.0
2015-08-25,4.04,7.56,4.04,7.395,12205.0
2015-08-26,6.05,6.385,5.31,6.385,95765.0
2015-08-27,6.22,6.85,6.2,6.385,52106.0
2015-08-28,6.48,6.73,6.065,6.63,34268.0
2015-08-31,6.385,6.455,6.155,6.385,34136.0
2015-09-01,5.98,6.21,5.715,5.88,108775.0
2015-09-02,5.88,5.88,5.545,5.715,80502.0
2015-09-03,5.715,6.385,5.715,6.385,43436.0
2015-09-04,6.38,6.38,6.05,6.22,24112.0
2015-09-08,6.26,6.26,6.05,6.185,25810.0
2015-09-09,6.15,6.185,6.15,6.15,6900.0
2015-09-10,6.185,6.555,6.185,6.385,162356.0
2015-09-11,6.385,6.72,6.3,6.585,164855.0
2015-09-14,6.585,7.145,6.585,6.99,248891.0
2015-09-15,7.18,7.615,7.12,7.56,203625.0
2015-09-16,7.59,7.765,7.53,7.56,376417.0
2015-09-17,7.595,7.595,7.47,7.56,59377.0
2015-09-18,7.395,7.56,7.395,7.395,82886.0
2015-09-21,7.515,7.595,7.435,7.53,97692.0
2015-09-22,7.53,7.53,7.395,7.395,92258.0
2015-09-23,7.395,7.515,7.395,7.515,22349.0
2015-09-24,7.515,7.515,7.46,7.5,30291.0
2015-09-25,7.48,7.49,7.26,7.26,80609.0
2015-09-28,7.26,7.26,7.06,7.125,12725.0
2015-09-29,7.42,7.45,7.065,7.325,41305.0
2015-09-30,7.36,7.395,7.28,7.32,148283.0
2015-10-01,7.36,7.395,7.225,7.225,26802.0
2015-10-02,7.28,7.295,6.925,6.925,52821.0
2015-10-05,7.03,7.17,6.99,7.12,54460.0
2015-10-06,7.08,7.13,7.08,7.125,21925.0
2015-10-07,6.995,7.125,6.965,7.125,5609.0
2015-10-08,7.06,7.325,7.06,7.125,45807.0
2015-10-09,7.09,7.14,6.99,7.08,31198.0
2015-10-13,7.06,7.145,7.025,7.14,2449.0
2015-10-14,7.225,7.225,6.795,6.835,29787.0
2015-10-15,6.72,6.825,6.63,6.695,4452.0
2015-10-16,6.755,6.855,6.63,6.715,2826.0
2015-10-19,6.75,6.75,6.465,6.63,13225.0
2015-10-20,6.62,6.62,6.425,6.455,13840.0
2015-10-21,6.545,6.545,6.185,6.34,17940.0
2015-10-22,6.4,6.405,6.185,6.37,33091.0
2015-10-23,6.345,6.61,6.345,6.565,49057.0
2015-10-26,6.485,6.72,6.385,6.64,18420.0
2015-10-27,6.52,6.71,6.52,6.655,7323.0
2015-10-28,6.585,6.585,6.555,6.585,13455.0
2015-10-29,6.585,6.585,6.545,6.555,3700.0
2015-10-30,6.585,6.585,6.505,6.555,3070.0
2015-11-02,6.585,6.585,6.385,6.455,37141.0
2015-11-03,6.455,6.455,6.385,6.455,6201.0
2015-11-04,6.455,6.455,6.37,6.385,7400.0
2015-11-05,6.455,6.455,6.245,6.35,16848.0
2015-11-06,6.225,6.35,6.225,6.35,12439.0
2015-11-09,6.305,6.52,6.305,6.52,6927.0
2015-11-10,6.52,6.555,6.485,6.505,36091.0
2015-11-11,6.455,6.52,6.33,6.505,7039.0
2015-11-12,6.395,6.455,6.26,6.455,56903.0
2015-11-13,6.25,6.385,6.25,6.385,3650.0
2015-11-16,6.385,6.44,6.385,6.44,2600.0
2015-11-17,6.38,6.42,6.32,6.42,800.0
2015-11-18,6.38,6.415,6.2,6.415,94006.0
2015-11-19,6.29,6.4,6.25,6.285,10700.0
2015-11-20,6.285,6.33,6.25,6.33,9900.0
2015-11-23,6.265,6.4,6.265,6.385,11406.0
2015-11-24,6.38,6.42,6.155,6.27,42971.0
2015-11-25,6.25,6.42,6.22,6.285,55837.0
2015-11-26,6.24,6.285,6.24,6.285,16490.0
2015-11-27,6.28,6.345,6.28,6.345,11475.0
2015-11-30,6.29,6.38,6.23,6.28,23006.0
2015-12-01,6.225,6.36,6.225,6.31,39248.0
2015-12-02,6.26,6.305,6.19,6.27,19916.0
2015-12-03,6.285,6.285,6.2,6.285,28620.0
2015-12-04,6.225,6.285,6.11,6.285,14706.0
2015-12-07,6.11,6.11,5.605,5.76,20111.0
2015-12-08,5.715,5.78,5.645,5.72,67934.0
2015-12-09,5.675,5.855,5.675,5.855,15150.0
2015-12-10,5.725,6.05,5.725,6.05,6668.0
2015-12-11,6.065,6.22,5.935,6.22,9022.0
2015-12-14,6.21,6.31,6.05,6.225,16640.0
2015-12-15,6.21,6.265,5.97,6.185,45994.0
2015-12-16,6.135,6.175,5.975,6.15,14825.0
2015-12-17,6.065,6.21,6.035,6.205,20034.0
2015-12-18,5.98,6.245,5.98,6.245,9851.0
2015-12-21,6.055,6.225,6.035,6.105,27437.0
2015-12-22,6.065,6.15,6.03,6.11,25404.0
2015-12-23,6.05,6.055,5.975,6.015,12503.0
2015-12-24,5.96,6.045,5.96,5.96,2509.0
2015-12-29,5.855,5.95,5.855,5.855,1228.0
2015-12-30,5.72,5.855,5.49,5.585,27835.0
2015-12-31,5.54,5.54,5.04,5.41,137394.0
2016-01-04,5.07,5.47,5.07,5.47,3700.0
2016-01-05,5.42,5.48,5.305,5.315,12435.0
2016-01-06,5.815,5.815,5.38,5.41,18400.0
2016-01-07,5.38,5.39,5.075,5.185,47742.0
2016-01-08,5.31,5.31,5.225,5.225,40100.0
2016-01-11,5.19,5.195,4.885,4.915,53750.0
2016-01-12,4.88,4.96,4.665,4.685,28578.0
2016-01-13,4.705,4.745,4.355,4.385,84393.0
2016-01-14,4.435,5.275,4.33,5.02,142592.0
2016-01-15,4.905,5.015,4.87,5.015,28090.0
2016-01-18,4.815,5.11,4.815,4.925,5628.0
2016-01-19,5.04,5.04,4.855,4.9,11240.0
2016-01-20,4.82,4.82,4.535,4.68,54850.0
2016-01-21,4.77,4.78,4.67,4.725,19252.0
2016-01-22,4.705,5.02,4.705,4.905,28800.0
2016-01-25,4.84,4.94,4.775,4.865,11440.0
2016-01-26,4.745,4.875,4.745,4.84,15811.0
2016-01-27,4.82,4.82,4.7,4.7,13675.0
2016-01-28,4.74,4.74,4.585,4.63,6660.0
2016-01-29,4.66,4.72,4.63,4.67,8101.0
2016-02-01,4.68,4.765,4.665,4.74,7500.0
2016-02-02,4.67,4.705,4.67,4.705,8400.0
2016-02-03,4.705,4.805,4.67,4.775,2351499.0
2016-02-04,4.765,5.405,4.67,5.38,325705.0
2016-02-05,5.31,5.31,5.195,5.245,26525.0
2016-02-08,5.05,5.14,4.905,5.01,20291.0
2016-02-09,4.84,4.905,4.795,4.835,63626.0
2016-02-10,4.82,4.875,4.705,4.73,144800.0
2016-02-11,4.72,4.765,4.72,4.765,600.0
2016-02-12,4.725,4.75,4.505,4.73,42773.0
2016-02-16,4.76,4.775,4.505,4.6,332217.0
2016-02-17,4.64,4.82,4.535,4.795,443775.0
2016-02-18,4.57,4.755,4.57,4.71,10931.0
2016-02-19,4.71,5.04,4.71,5.0,104121.0
2016-02-22,4.78,5.175,4.78,5.01,17654.0
2016-02-23,4.945,5.01,4.88,4.905,7450.0
2016-02-24,4.955,4.955,4.875,4.925,12965.0
2016-02-25,4.9,4.905,4.75,4.795,8350.0
2016-02-26,4.805,4.895,4.805,4.895,26841.0
2016-02-29,4.9,4.94,4.76,4.76,105302.0
2016-03-01,4.74,4.805,4.605,4.68,84962.0
2016-03-02,4.67,4.815,4.57,4.815,36660.0
2016-03-03,4.805,4.825,4.74,4.775,92975.0
2016-03-04,4.765,4.96,4.67,4.84,538240.0
2016-03-07,4.84,4.86,4.82,4.84,231897.0
2016-03-08,4.815,4.82,4.72,4.72,91460.0
2016-03-09,4.8,5.175,4.8,4.94,486820.0
2016-03-10,5.015,5.04,4.94,4.995,75815.0
2016-03-11,5.055,5.445,5.055,5.31,373455.0
2016-03-14,5.25,5.355,5.155,5.16,75680.0
2016-03-15,5.185,5.2,4.955,5.0,48735.0
2016-03-16,5.05,5.095,4.785,4.905,247891.0
2016-03-17,4.905,4.905,4.74,4.82,92998.0
2016-03-18,4.765,4.775,4.535,4.65,147290.0
2016-03-21,4.67,4.69,4.58,4.685,100260.0
2016-03-22,4.69,4.76,4.67,4.68,115882.0
2016-03-23,4.65,4.67,4.585,4.605,140430.0
2016-03-24,4.6,4.625,4.57,4.59,60806.0
2016-03-28,4.605,4.68,4.605,4.65,60942.0
2016-03-29,4.835,5.37,4.7,5.175,728260.0
2016-03-30,5.545,5.775,5.41,5.49,270796.0
2016-03-31,5.55,5.55,5.295,5.325,210529.0
2016-04-01,5.37,5.37,5.14,5.29,167014.0
2016-04-04,5.365,5.715,5.365,5.54,170926.0
2016-04-05,5.57,5.585,5.285,5.285,146022.0
2016-04-06,5.335,5.56,5.335,5.4,120100.0
2016-04-07,5.42,5.425,5.305,5.38,41251.0
2016-04-08,5.335,5.44,5.335,5.38,83983.0
2016-04-11,5.44,5.48,5.38,5.48,82280.0
2016-04-12,5.5,5.51,5.385,5.41,142378.0
2016-04-13,5.48,5.615,5.405,5.57,70435.0
2016-04-14,5.6,5.695,5.56,5.605,74937.0
2016-04-15,5.58,5.64,5.51,5.565,40804.0
2016-04-18,5.525,5.62,5.51,5.605,47717.0
2016-04-19,5.64,5.815,5.64,5.755,107958.0
2016-04-20,5.78,6.11,5.78,5.855,113544.0
2016-04-21,5.855,5.97,5.78,5.82,71947.0
2016-04-22,5.795,5.915,5.7,5.76,74883.0
2016-04-25,5.78,5.78,5.62,5.64,43040.0
2016-04-26,5.7,5.745,5.625,5.66,29809.0
2016-04-27,5.715,5.81,5.635,5.635,106225.0
2016-04-28,5.62,5.745,5.58,5.585,19436.0
2016-04-29,5.585,5.605,5.53,5.545,54850.0
2016-05-02,5.545,5.545,5.285,5.31,66045.0
2016-05-03,5.295,5.31,5.075,5.23,60173.0
2016-05-04,5.245,5.38,5.185,5.21,40715.0
2016-05-05,5.225,5.275,5.11,5.215,83288.0
2016-05-06,5.27,5.37,5.115,5.21,46080.0
2016-05-09,5.25,5.335,5.095,5.16,57546.0
2016-05-10,5.175,5.335,5.17,5.305,34068.0
2016-05-11,5.345,5.445,5.29,5.385,38837.0
2016-05-12,5.46,5.46,5.175,5.245,51866.0
2016-05-13,5.305,5.385,5.255,5.305,33550.0
2016-05-16,5.305,5.51,5.275,5.51,51525.0
2016-05-17,5.51,5.545,5.41,5.48,55984.0
2016-05-18,5.465,5.51,5.41,5.48,10166.0
2016-05-19,5.445,5.48,5.41,5.48,20730.0
2016-05-20,5.49,5.51,5.425,5.51,12389.0
2016-05-24,5.425,5.555,5.375,5.41,20244.0
2016-05-25,5.445,5.58,5.445,5.575,203871.0
2016-05-26,5.615,5.92,5.61,5.685,140667.0
2016-05-27,5.705,5.705,5.545,5.575,54036.0
2016-05-30,5.595,5.61,5.545,5.61,20318.0
2016-05-31,5.61,5.66,5.565,5.58,30962.0
2016-06-01,5.545,5.58,5.445,5.555,101860.0
2016-06-02,5.51,5.58,5.465,5.51,34562.0
2016-06-03,5.545,5.65,5.505,5.61,106310.0
2016-06-06,5.555,5.755,5.545,5.67,51458.0
2016-06-07,5.705,5.705,5.6,5.615,15909.0
2016-06-08,5.65,5.65,5.51,5.51,30984.0
2016-06-09,5.545,5.545,5.39,5.51,118624.0
2016-06-10,5.54,5.54,5.28,5.51,454336.0
2016-06-13,5.505,5.51,5.355,5.445,36269.0
2016-06-14,5.46,5.505,5.39,5.425,29658.0
2016-06-15,5.45,5.615,5.44,5.47,88153.0
2016-06-16,5.445,5.565,5.34,5.375,73285.0
2016-06-17,5.39,5.44,5.32,5.375,46998.0
2016-06-20,5.43,5.445,5.375,5.415,45701.0
2016-06-21,5.46,5.46,5.33,5.375,110262.0
2016-06-22,5.375,5.515,5.375,5.48,32017.0
2016-06-23,5.45,5.545,5.45,5.525,26056.0
2016-06-24,5.35,5.555,5.34,5.485,37681.0
2016-06-27,5.39,5.5,5.375,5.44,35055.0
2016-06-28,5.485,5.485,5.41,5.445,107389.0
2016-06-29,5.5,5.58,5.46,5.56,183709.0
2016-06-30,5.58,5.58,5.51,5.51,24366.0
2016-07-04,5.51,5.565,5.48,5.48,28515.0
2016-07-05,5.46,5.58,5.46,5.48,18206.0
2016-07-06,5.48,5.555,5.48,5.51,16970.0
2016-07-07,5.48,5.52,5.385,5.445,67934.0
2016-07-08,5.445,5.52,5.445,5.51,107010.0
2016-07-11,5.535,5.615,5.445,5.6,64795.0
2016-07-12,5.6,5.615,5.555,5.575,26877.0
2016-07-13,5.6,5.61,5.52,5.52,12356.0
2016-07-14,5.575,5.6,5.545,5.58,34439.0
2016-07-15,5.6,5.61,5.545,5.565,13180.0
2016-07-18,5.6,5.635,5.56,5.585,16411.0
2016-07-19,5.585,5.615,5.575,5.61,18331.0
2016-07-20,5.615,5.65,5.61,5.615,32350.0
2016-07-21,5.595,5.67,5.595,5.64,33323.0
2016-07-22,5.615,5.855,5.61,5.785,108759.0
2016-07-25,6.05,6.185,5.825,6.11,141156.0
2016-07-26,6.195,6.3,6.12,6.275,55287.0
2016-07-27,6.33,6.33,6.045,6.09,28466.0
2016-07-28,6.05,6.125,5.86,5.935,29547.0
2016-07-29,5.935,6.255,5.935,6.24,37783.0
2016-08-02,6.27,6.27,6.15,6.26,22197.0
2016-08-03,6.26,6.295,6.195,6.28,27735.0
2016-08-04,6.26,6.26,6.16,6.16,27800.0
2016-08-05,6.215,6.315,6.165,6.315,9109.0
2016-08-08,6.33,6.635,6.33,6.565,84093.0
2016-08-09,6.61,6.61,6.49,6.565,21978.0
2016-08-10,6.635,6.705,6.295,6.335,89938.0
2016-08-11,6.335,6.43,6.335,6.335,7102.0
2016-08-12,6.365,6.47,6.365,6.465,202950.0
2016-08-15,6.5,6.565,6.33,6.465,76039.0
2016-08-16,6.465,6.765,6.365,6.715,148410.0
2016-08-17,6.875,7.355,6.875,7.32,227405.0
2016-08-18,7.445,7.75,6.945,7.42,256862.0
2016-08-19,7.39,8.245,7.355,7.98,372651.0
2016-08-22,7.995,8.25,7.87,8.085,292047.0
2016-08-23,8.12,8.445,8.115,8.42,296648.0
2016-08-24,8.58,8.765,8.43,8.695,295955.0
2016-08-25,8.795,9.4,8.58,9.335,490455.0
2016-08-26,9.59,10.095,9.555,10.07,399296.0
2016-08-29,10.21,10.51,9.805,9.95,436492.0
2016-08-30,9.96,10.645,9.96,10.565,216632.0
2016-08-31,10.52,10.555,9.97,10.435,110204.0
2016-09-01,10.285,10.67,10.19,10.38,125438.0
2016-09-02,10.39,10.755,10.285,10.73,79765.0
2016-09-06,10.73,11.16,10.725,10.985,280377.0
2016-09-07,11.0,11.07,10.865,10.98,182765.0
2016-09-08,10.96,11.14,10.795,11.09,137432.0
2016-09-09,11.055,11.14,10.62,10.795,112421.0
2016-09-12,10.63,10.865,10.07,10.83,196874.0
2016-09-13,10.85,11.14,10.785,10.875,186181.0
2016-09-14,10.895,11.275,10.895,11.02,249848.0
2016-09-15,11.005,11.275,10.895,11.24,238957.0
2016-09-16,11.185,11.435,11.13,11.435,117247.0
2016-09-19,11.48,11.69,11.47,11.48,96139.0
2016-09-20,11.55,11.645,11.405,11.405,59030.0
2016-09-21,11.55,11.69,11.48,11.68,73132.0
2016-09-22,11.69,12.465,11.69,12.35,375697.0
2016-09-23,12.435,12.78,12.375,12.575,504469.0
2016-09-26,12.515,12.515,11.53,12.025,194069.0
2016-09-27,12.05,12.12,11.345,11.97,157916.0
2016-09-28,12.03,12.48,11.88,12.46,197236.0
2016-09-29,12.515,12.515,12.185,12.37,83037.0
2016-09-30,12.375,12.505,12.305,12.485,59642.0
2016-10-03,12.49,12.49,12.12,12.17,78100.0
2016-10-04,12.26,12.34,12.045,12.16,30653.0
2016-10-05,12.205,12.515,12.185,12.39,37466.0
2016-10-06,12.405,12.535,12.295,12.325,47268.0
2016-10-07,12.35,12.355,11.735,12.12,65703.0
2016-10-11,12.075,12.305,11.86,11.94,38362.0
2016-10-12,11.885,11.975,10.905,11.545,78880.0
2016-10-13,11.535,11.585,11.05,11.37,151130.0
2016-10-14,11.37,11.675,11.275,11.57,53473.0
2016-10-17,11.535,11.66,11.415,11.49,41124.0
2016-10-18,11.5,11.535,11.345,11.51,35868.0
2016-10-19,11.545,11.545,11.07,11.42,48242.0
2016-10-20,11.26,11.26,10.865,10.925,105799.0
2016-10-21,10.895,11.22,10.47,11.215,198783.0
2016-10-24,11.22,11.335,11.015,11.33,37319.0
2016-10-25,11.345,11.495,11.17,11.44,68048.0
2016-10-26,11.47,11.61,11.14,11.26,29934.0
2016-10-27,11.42,11.42,10.855,10.945,64932.0
2016-10-28,10.93,11.62,10.865,11.4,52161.0
2016-10-31,11.455,11.455,11.18,11.31,39090.0
2016-11-01,11.28,11.825,11.185,11.625,99686.0
2016-11-02,11.625,11.655,11.125,11.14,56010.0
2016-11-03,11.03,11.18,10.875,11.02,35251.0
2016-11-04,11.015,11.13,10.93,10.945,27106.0
2016-11-07,11.075,11.14,10.93,11.125,47098.0
2016-11-08,11.14,11.345,10.96,11.2,36175.0
2016-11-09,11.145,12.03,11.0,11.935,123475.0
2016-11-10,11.995,11.995,11.185,11.195,92199.0
2016-11-11,11.345,11.44,11.0,11.105,27430.0
2016-11-14,11.24,11.29,10.73,10.82,50561.0
2016-11-15,10.935,11.24,10.825,11.18,69838.0
2016-11-16,11.08,11.43,11.075,11.305,38315.0
2016-11-17,11.285,11.76,11.275,11.565,25762.0
2016-11-18,11.49,11.755,11.325,11.505,20621.0
2016-11-21,11.345,11.7,11.345,11.49,17808.0
2016-11-22,11.56,11.575,11.33,11.44,25750.0
2016-11-23,11.225,11.615,11.045,11.4,72646.0
2016-11-24,11.15,11.675,11.15,11.47,3028.0
2016-11-25,11.395,11.65,11.29,11.325,4700.0
2016-11-28,11.325,11.475,11.075,11.08,18945.0
2016-11-29,11.075,11.145,11.005,11.075,13919.0
2016-11-30,11.105,11.255,10.955,10.955,9565.0
2016-12-01,10.935,10.995,10.505,10.505,47021.0
2016-12-02,10.465,10.595,10.05,10.105,81585.0
2016-12-05,10.205,10.385,10.045,10.125,52475.0
2016-12-06,10.14,10.175,9.745,9.905,115547.0
2016-12-07,9.87,10.085,9.69,9.87,41820.0
2016-12-08,9.72,9.9,9.705,9.855,22473.0
2016-12-09,9.745,10.18,9.705,10.07,60309.0
2016-12-12,10.14,10.14,9.94,9.945,62836.0
2016-12-13,9.945,10.32,9.83,10.265,61741.0
2016-12-14,10.37,10.37,10.205,10.215,58050.0
2016-12-15,10.55,10.55,10.215,10.385,14829.0
2016-12-16,10.385,10.625,10.385,10.595,19287.0
2016-12-19,10.865,10.945,10.63,10.755,35094.0
2016-12-20,10.54,10.765,10.54,10.625,12329.0
2016-12-21,10.72,10.745,10.205,10.52,29422.0
2016-12-22,10.675,10.675,10.285,10.485,4586.0
2016-12-23,10.55,10.55,10.385,10.43,7008.0
2016-12-28,10.475,10.765,10.415,10.66,15802.0
2016-12-29,10.66,10.765,10.62,10.68,4416.0
2016-12-30,10.755,10.755,10.515,10.585,5538.0
2017-01-03,10.73,10.73,10.415,10.43,36311.0
2017-01-04,10.655,10.665,10.41,10.555,72390.0
2017-01-05,10.555,10.72,10.43,10.445,40063.0
2017-01-06,10.52,10.52,10.355,10.41,40913.0
2017-01-09,10.425,10.48,10.37,10.43,46838.0
2017-01-10,10.405,10.495,10.235,10.34,74901.0
2017-01-11,10.37,10.385,9.865,10.1,22833.0
2017-01-12,10.105,10.17,9.865,10.045,22391.0
2017-01-13,9.995,10.265,9.94,10.21,9490.0
2017-01-16,10.385,10.495,10.325,10.37,85268.0
2017-01-17,10.385,10.485,10.09,10.115,30684.0
2017-01-18,10.18,10.44,10.135,10.375,107335.0
2017-01-19,10.355,10.41,10.265,10.285,31158.0
2017-01-20,10.445,10.91,10.43,10.855,245100.0
2017-01-23,10.955,10.955,10.57,10.685,74942.0
2017-01-24,10.895,11.295,10.73,11.105,174902.0
2017-01-25,11.115,11.395,10.955,11.0,119844.0
2017-01-26,11.015,11.22,10.99,11.17,30550.0
2017-01-27,11.145,11.205,11.075,11.115,50040.0
2017-01-30,11.15,11.15,10.865,10.945,39378.0
2017-01-31,11.075,11.075,10.715,10.79,95888.0
2017-02-01,10.79,10.845,10.685,10.735,19789.0
2017-02-02,10.75,11.045,10.685,10.89,26223.0
2017-02-03,10.97,11.165,10.9,10.97,24805.0
2017-02-06,11.005,11.005,10.845,10.925,15907.0
2017-02-07,10.935,10.935,10.73,10.84,11036.0
2017-02-08,10.865,10.865,10.66,10.7,52705.0
2017-02-09,10.765,10.945,10.595,10.765,36525.0
2017-02-10,10.645,11.005,10.645,10.88,46720.0
2017-02-13,10.935,11.215,10.865,11.16,110557.0
2017-02-14,11.145,11.18,11.055,11.18,71114.0
2017-02-15,11.23,11.285,11.065,11.285,360774.0
2017-02-16,11.275,11.275,11.1,11.1,202738.0
2017-02-17,11.13,11.16,11.095,11.16,41912.0
2017-02-21,11.16,11.195,11.095,11.185,58697.0
2017-02-22,11.15,11.15,11.09,11.135,22056.0
2017-02-23,11.13,11.13,10.92,10.97,59594.0
2017-02-24,10.975,10.975,10.425,10.585,75696.0
2017-02-27,10.63,10.63,10.295,10.5,64037.0
2017-02-28,10.565,10.81,10.565,10.725,16471.0
2017-03-01,10.79,10.865,10.595,10.6,75575.0
2017-03-02,10.57,10.69,10.545,10.6,27061.0
2017-03-03,10.475,10.565,10.46,10.475,15359.0
2017-03-06,10.56,10.635,10.33,10.41,40478.0
2017-03-07,10.44,10.49,10.075,10.125,50122.0
2017-03-08,10.205,10.32,9.505,9.54,108104.0
2017-03-09,9.66,9.87,9.47,9.52,70981.0
2017-03-10,9.56,9.75,9.525,9.525,32970.0
2017-03-13,9.66,9.855,9.525,9.68,54632.0
2017-03-14,9.75,10.035,9.455,10.005,129563.0
2017-03-15,10.1,10.25,10.02,10.07,49751.0
2017-03-16,10.12,10.285,9.98,10.145,40867.0
2017-03-17,10.175,10.23,9.98,10.19,26466.0
2017-03-20,10.16,10.285,10.04,10.23,37963.0
2017-03-21,10.18,10.205,10.03,10.04,24282.0
2017-03-22,9.965,10.035,9.8,9.95,36075.0
2017-03-23,9.805,10.015,9.805,9.895,7820.0
2017-03-24,9.855,9.985,9.525,9.8,76555.0
2017-03-27,9.705,9.835,9.705,9.73,13218.0
2017-03-28,9.705,9.98,9.705,9.91,15940.0
2017-03-29,10.0,10.0,9.87,9.905,18808.0
2017-03-30,9.765,10.0,9.765,9.805,34121.0
2017-03-31,9.825,9.96,9.8,9.87,32435.0
2017-04-03,9.87,9.925,9.835,9.925,13032.0
2017-04-04,9.94,10.145,9.855,10.04,72054.0
2017-04-05,10.1,10.315,10.05,10.12,76907.0
2017-04-06,10.235,10.25,10.125,10.19,21286.0
2017-04-07,10.28,10.47,10.24,10.3,30227.0
2017-04-10,10.315,10.34,10.19,10.215,26810.0
2017-04-11,10.39,10.39,10.16,10.16,8880.0
2017-04-12,10.18,10.18,9.835,9.94,22200.0
2017-04-13,9.88,10.02,9.79,10.0,40302.0
2017-04-17,9.855,10.035,9.855,9.97,12417.0
2017-04-18,9.925,9.965,9.87,9.87,46307.0
2017-04-19,9.91,10.105,9.91,9.97,21055.0
2017-04-20,10.105,10.105,9.835,9.925,20748.0
2017-04-21,9.925,10.075,9.905,9.95,50383.0
2017-04-24,9.95,10.02,9.87,9.87,9511.0
2017-04-25,9.875,9.94,9.625,9.755,33076.0
2017-04-26,9.755,9.755,9.17,9.56,63885.0
2017-04-27,9.56,9.705,9.415,9.66,21605.0
2017-04-28,9.665,9.665,9.47,9.57,16150.0
2017-05-01,9.575,9.77,9.575,9.68,29040.0
2017-05-02,9.7,9.73,9.535,9.545,15815.0
2017-05-03,9.72,9.96,9.5,9.7,152549.0
2017-05-04,9.695,10.41,9.695,10.32,101155.0
2017-05-05,10.57,10.935,10.11,10.615,441937.0
2017-05-08,10.6,10.615,10.46,10.495,55365.0
2017-05-09,10.495,10.63,10.495,10.51,54037.0
2017-05-10,10.56,11.075,10.56,10.865,106002.0
2017-05-11,10.985,11.27,10.905,11.2,169983.0
2017-05-12,11.23,11.23,11.075,11.075,25888.0
2017-05-15,11.15,11.215,11.09,11.16,39151.0
2017-05-16,11.125,11.675,11.125,11.53,311522.0
2017-05-17,11.55,12.14,11.34,12.07,411670.0
2017-05-18,12.01,12.26,11.675,11.87,93306.0
2017-05-19,11.8,12.025,11.775,11.87,69298.0
2017-05-23,11.94,11.94,11.865,11.905,25239.0
2017-05-24,11.87,11.94,11.845,11.87,35556.0
2017-05-25,11.8,11.81,11.395,11.695,21665.0
2017-05-26,11.76,11.765,11.435,11.585,17648.0
2017-05-29,11.555,11.57,11.415,11.48,5792.0
2017-05-30,11.52,11.92,11.52,11.74,29013.0
2017-05-31,11.645,11.655,11.485,11.5,23570.0
2017-06-01,11.54,12.11,11.535,12.045,36243.0
2017-06-02,12.035,12.565,12.01,12.365,20391.0
2017-06-05,12.415,12.47,12.01,12.4,36262.0
2017-06-06,12.44,12.47,12.07,12.07,29867.0
2017-06-07,12.06,12.155,12.045,12.105,29175.0
2017-06-08,12.08,12.08,11.695,11.695,26283.0
2017-06-09,11.905,11.905,11.49,11.66,20907.0
2017-06-12,11.655,11.815,11.64,11.765,7864.0
2017-06-13,11.745,12.125,11.745,11.8,15855.0
2017-06-14,12.075,12.075,11.515,11.75,14811.0
2017-06-15,11.81,11.93,11.625,11.775,6348.0
2017-06-16,11.985,11.985,11.68,11.815,16021.0
2017-06-19,11.905,11.92,11.6,11.81,25961.0
2017-06-20,11.73,12.02,11.71,11.965,9359.0
2017-06-21,11.88,12.225,11.88,12.19,53030.0
2017-06-22,12.3,12.54,12.225,12.435,30071.0
2017-06-23,12.385,12.435,12.26,12.295,35280.0
2017-06-26,12.295,12.455,11.99,12.33,19013.0
2017-06-27,12.225,12.225,11.765,11.905,13397.0
2017-06-28,11.87,12.155,11.775,12.08,14960.0
2017-06-29,12.07,12.155,11.94,11.955,10952.0
2017-06-30,11.885,12.155,11.845,12.005,27087.0
2017-07-04,12.075,12.075,11.765,12.04,15272.0
2017-07-05,12.04,12.045,11.73,11.955,33983.0
2017-07-06,11.94,11.95,11.68,11.8,43583.0
2017-07-07,11.725,11.975,11.695,11.94,10020.0
2017-07-10,11.905,11.905,11.605,11.705,22512.0
2017-07-11,11.765,11.765,11.625,11.655,5580.0
2017-07-12,11.785,11.8,11.655,11.8,10560.0
2017-07-13,11.795,11.795,11.635,11.695,14910.0
2017-07-14,11.655,11.865,11.59,11.76,17848.0
2017-07-17,11.73,11.73,11.24,11.24,14424.0
2017-07-18,11.555,11.555,11.135,11.26,29658.0
2017-07-19,11.41,11.43,11.205,11.24,30151.0
2017-07-20,11.57,11.57,11.125,11.175,8173.0
2017-07-21,11.395,11.395,11.135,11.135,25825.0
2017-07-24,11.1,11.24,10.995,11.08,24146.0
2017-07-25,11.36,11.515,11.065,11.445,23872.0
2017-07-26,11.41,11.675,11.36,11.675,16089.0
2017-07-27,11.505,11.785,11.385,11.745,11845.0
2017-07-28,11.825,11.94,11.555,11.59,20755.0
2017-07-31,11.59,12.01,11.385,11.95,45272.0
2017-08-01,11.895,11.92,11.66,11.815,19050.0
2017-08-02,11.905,11.905,11.835,11.905,6520.0
2017-08-03,11.905,11.905,11.845,11.87,15024.0
2017-08-04,11.83,11.895,11.765,11.765,1700.0
2017-08-08,11.775,12.04,11.765,11.935,48113.0
2017-08-09,12.125,12.495,11.975,12.42,52575.0
2017-08-10,12.42,12.54,12.3,12.4,14485.0
2017-08-11,12.3,12.3,11.87,11.88,10875.0
2017-08-14,11.945,12.035,11.59,11.87,22157.0
2017-08-15,11.545,12.035,11.545,12.015,6550.0
2017-08-16,12.02,12.065,11.905,11.905,12006.0
2017-08-17,11.83,11.88,11.615,11.75,16942.0
2017-08-18,11.76,11.955,11.65,11.86,20463.0
2017-08-21,11.905,11.935,11.82,11.915,6056.0
2017-08-22,11.9,11.955,11.82,11.905,8854.0
2017-08-23,11.865,11.935,11.665,11.935,11077.0
2017-08-24,11.9,11.97,11.795,11.915,10805.0
2017-08-25,11.765,11.93,11.765,11.9,19502.0
2017-08-28,11.88,12.04,11.845,11.845,12108.0
2017-08-29,11.885,11.885,11.545,11.695,10668.0
2017-08-30,11.625,11.915,11.625,11.915,17682.0
2017-08-31,11.82,12.065,11.82,11.99,117823.0
2017-09-01,11.86,12.1,11.86,12.075,22580.0
2017-09-05,11.99,12.07,11.99,12.07,3640.0
2017-09-06,12.05,12.05,11.9,12.02,7610.0
2017-09-07,11.965,12.14,11.885,12.04,12029.0
2017-09-08,12.04,12.15,12.035,12.085,6345.0
2017-09-11,12.085,12.15,12.005,12.07,7431.0
2017-09-12,11.99,12.175,11.99,12.175,8969.0
2017-09-13,12.085,12.185,12.085,12.135,26998.0
2017-09-14,12.155,12.155,11.97,11.97,5095.0
2017-09-15,12.055,12.055,11.92,11.935,6500.0
2017-09-18,11.915,12.05,11.915,12.04,8519.0
2017-09-19,12.04,12.14,12.04,12.14,12977.0
2017-09-20,12.04,12.105,11.985,11.99,11654.0
2017-09-21,12.03,12.03,11.9,11.9,11292.0
2017-09-22,12.1,12.1,11.865,11.9,10750.0
2017-09-25,11.945,11.985,11.51,11.88,18957.0
2017-09-26,11.98,11.98,11.615,11.885,12780.0
2017-09-27,11.85,11.85,11.68,11.715,6330.0
2017-09-28,11.795,12.185,11.69,12.09,35316.0
2017-09-29,12.04,12.16,11.795,12.07,9900.0
2017-10-02,12.04,12.04,11.71,11.94,9047.0
2017-10-03,12.04,12.04,11.715,11.795,12794.0
2017-10-04,11.795,11.9,11.695,11.7,9418.0
2017-10-05,11.845,11.915,11.735,11.85,5060.0
2017-10-06,11.865,11.87,11.7,11.7,6302.0
2017-10-10,11.9,11.9,11.65,11.745,26140.0
2017-10-11,11.7,12.105,11.69,11.935,16544.0
2017-10-12,11.895,11.98,11.815,11.915,7915.0
2017-10-13,11.82,11.9,11.69,11.695,31820.0
2017-10-16,11.7,11.76,11.405,11.52,18094.0
2017-10-17,11.41,11.51,11.41,11.46,5100.0
2017-10-18,11.41,11.445,11.265,11.365,34237.0
2017-10-19,11.335,11.385,11.015,11.31,24854.0
2017-10-20,11.3,11.305,10.98,11.3,31313.0
2017-10-23,11.285,11.44,11.27,11.44,15161.0
2017-10-24,11.22,11.73,11.22,11.63,46581.0
2017-10-25,11.645,11.7,11.495,11.555,44085.0
2017-10-26,11.46,11.98,11.3,11.81,75630.0
2017-10-27,11.795,12.245,11.76,12.125,61622.0
2017-10-30,12.155,12.455,12.075,12.395,59400.0
2017-10-31,12.395,13.31,12.22,13.31,136800.0
2017-11-01,13.46,14.11,13.315,14.095,130786.0
2017-11-02,14.08,14.155,13.735,14.13,56680.0
2017-11-03,14.075,14.075,13.53,13.565,44490.0
2017-11-06,13.565,13.6,12.805,13.41,33500.0
2017-11-07,13.41,13.41,12.87,12.87,22167.0
2017-11-08,12.75,13.01,12.04,12.855,111735.0
2017-11-09,12.715,12.715,12.27,12.575,22257.0
2017-11-10,12.355,13.11,12.22,13.04,43993.0
2017-11-13,13.01,13.17,12.755,12.855,13382.0
2017-11-14,13.02,13.02,12.595,12.645,17902.0
2017-11-15,12.515,12.565,12.335,12.45,20205.0
2017-11-16,12.56,12.77,12.43,12.43,12612.0
2017-11-17,12.535,12.58,12.4,12.445,15106.0
2017-11-20,12.5,12.5,12.32,12.32,13144.0
2017-11-21,12.32,12.41,12.07,12.28,29881.0
2017-11-22,12.17,12.31,12.035,12.15,15390.0
2017-11-23,12.2,12.32,12.18,12.32,11887.0
2017-11-24,12.185,12.25,12.18,12.23,5300.0
2017-11-27,12.145,12.285,12.06,12.06,15895.0
2017-11-28,12.045,12.165,11.83,11.91,10749.0
2017-11-29,11.85,12.065,11.7,11.795,10841.0
2017-11-30,12.26,12.36,11.92,12.21,63292.0
2017-12-01,12.18,12.185,11.785,11.98,29062.0
2017-12-04,12.37,12.6,12.16,12.16,32048.0
2017-12-05,12.165,12.28,12.095,12.095,23095.0
2017-12-06,12.115,12.235,12.03,12.06,18733.0
2017-12-07,12.145,12.55,12.01,12.25,26223.0
2017-12-08,12.56,12.87,12.315,12.745,37386.0
2017-12-11,12.815,13.21,12.71,12.71,22797.0
2017-12-12,12.71,12.75,12.35,12.41,36289.0
2017-12-13,12.335,12.52,12.215,12.445,35265.0
2017-12-14,12.41,12.5,12.27,12.315,10478.0
2017-12-15,12.3,12.38,12.265,12.3,4260.0
2017-12-18,12.445,12.45,12.115,12.195,19038.0
2017-12-19,12.16,12.27,11.995,12.065,39092.0
2017-12-20,12.135,12.135,11.72,11.76,71245.0
2017-12-21,11.76,11.865,11.76,11.8,263585.0
2017-12-22,11.965,12.145,11.88,12.1,38280.0
2017-12-27,12.11,12.4,12.11,12.285,16350.0
2017-12-28,12.285,12.465,12.07,12.3,24856.0
2017-12-29,12.5,12.715,12.135,12.42,1831.0
2018-01-02,12.285,12.515,12.285,12.48,7115.0
2018-01-03,12.435,12.6,12.435,12.46,5907.0
2018-01-04,12.56,12.595,12.36,12.57,48280.0
2018-01-05,12.285,12.57,12.145,12.36,15156.0
2018-01-08,12.57,12.57,12.36,12.495,9565.0
2018-01-09,12.56,12.57,12.435,12.495,2900.0
2018-01-10,12.465,12.465,12.33,12.395,8795.0
2018-01-11,12.42,12.42,12.315,12.365,2800.0
2018-01-12,12.31,12.57,12.285,12.565,24875.0
2018-01-15,12.42,12.86,12.42,12.785,28651.0
2018-01-16,12.78,12.93,12.57,12.715,31907.0
2018-01-17,12.88,13.0,12.595,12.6,6825.0
2018-01-18,12.57,12.57,12.35,12.35,21854.0
2018-01-19,12.395,12.5,12.145,12.495,16504.0
2018-01-22,12.395,12.51,12.32,12.33,27637.0
2018-01-23,12.495,12.5,12.32,12.37,8878.0
2018-01-24,12.395,12.46,12.32,12.42,15320.0
2018-01-25,12.41,12.41,11.86,12.095,39154.0
2018-01-26,12.315,12.385,12.07,12.385,20472.0
2018-01-29,12.335,12.57,12.335,12.57,82538.0
2018-01-30,12.935,14.035,12.935,13.87,165873.0
2018-01-31,14.13,14.825,13.6,13.765,128886.0
2018-02-01,13.85,14.805,13.65,14.45,52073.0
2018-02-02,14.635,14.665,14.18,14.335,21999.0
2018-02-05,14.285,14.36,13.92,13.995,29847.0
2018-02-06,13.75,14.36,13.66,14.325,43782.0
2018-02-07,14.375,14.645,14.285,14.41,88842.0
2018-02-08,14.465,14.5,14.16,14.185,31897.0
2018-02-09,14.21,14.285,14.065,14.21,91882.0
2018-02-12,14.21,14.485,14.175,14.21,44843.0
2018-02-13,14.415,14.43,14.11,14.26,15931.0
2018-02-14,14.15,14.285,14.105,14.285,32950.0
2018-02-15,14.315,14.61,14.315,14.445,31560.0
2018-02-16,14.545,14.545,14.235,14.415,16713.0
2018-02-20,14.505,14.505,14.245,14.325,115337.0
2018-02-21,14.38,14.45,14.3,14.415,37478.0
2018-02-22,14.395,14.395,14.315,14.38,20568.0
2018-02-23,14.395,14.395,14.335,14.39,20774.0
2018-02-26,14.245,14.38,14.235,14.235,10497.0
2018-02-27,14.33,14.335,13.84,14.08,25068.0
2018-02-28,14.035,14.285,14.02,14.28,6996.0
2018-03-01,14.18,14.285,13.745,14.105,32720.0
2018-03-02,14.27,14.27,13.905,14.1,31388.0
2018-03-05,14.1,14.105,13.14,13.785,32700.0
2018-03-06,13.645,13.855,13.645,13.785,19392.0
2018-03-07,13.71,13.71,13.205,13.385,51200.0
2018-03-08,13.375,13.53,13.165,13.23,27292.0
2018-03-09,13.23,13.46,12.975,13.165,67124.0
2018-03-12,12.955,13.155,12.785,13.015,27780.0
2018-03-13,12.91,13.135,12.82,12.86,42980.0
2018-03-14,12.875,13.35,12.875,13.115,51195.0
2018-03-15,13.12,13.215,12.86,13.005,12766.0
2018-03-16,12.99,13.065,12.955,12.955,8305.0
2018-03-19,13.02,13.1,12.91,13.1,14070.0
2018-03-20,13.0,13.1,12.87,12.955,14241.0
2018-03-21,12.96,12.985,12.71,12.905,17941.0
2018-03-22,12.955,13.065,12.755,12.82,36332.0
2018-03-23,12.955,12.955,12.77,12.79,25115.0
2018-03-26,12.825,12.955,12.485,12.625,31459.0
2018-03-27,12.655,12.665,12.27,12.56,72067.0
2018-03-28,12.58,12.58,12.245,12.475,16689.0
2018-03-29,12.495,12.795,12.41,12.795,325344.0
2018-04-02,12.955,13.33,12.885,13.1,62567.0
2018-04-03,13.13,14.035,12.955,13.64,62311.0
2018-04-04,13.595,13.675,13.365,13.58,86717.0
2018-04-05,13.705,13.71,13.465,13.59,18632.0
2018-04-06,13.785,13.825,13.54,13.64,40543.0
2018-04-09,13.695,13.705,13.38,13.49,12775.0
2018-04-10,13.48,13.64,13.46,13.595,10292.0
2018-04-11,13.695,14.23,13.695,14.21,49066.0
2018-04-12,14.21,14.79,14.15,14.61,42500.0
2018-04-13,14.445,14.74,14.13,14.145,29637.0
2018-04-16,14.21,14.395,13.855,14.315,34992.0
2018-04-17,14.345,14.705,14.07,14.54,31496.0
2018-04-18,14.545,14.66,14.165,14.465,12689.0
2018-04-19,14.495,14.57,14.345,14.54,14385.0
2018-04-20,14.54,14.71,14.48,14.705,8583.0
2018-04-23,14.69,14.745,14.185,14.3,49690.0
2018-04-24,14.33,14.335,13.395,13.465,158461.0
2018-04-25,13.425,13.675,13.2,13.54,44259.0
2018-04-26,13.555,13.795,13.43,13.755,39347.0
2018-04-27,13.74,13.86,13.565,13.74,20335.0
2018-04-30,13.725,13.84,13.725,13.755,16220.0
2018-05-01,13.745,14.12,13.465,13.695,21737.0
2018-05-02,13.705,14.09,13.615,13.645,14097.0
2018-05-03,13.675,13.695,13.565,13.66,5050.0
2018-05-04,13.655,13.81,13.575,13.675,3131.0
2018-05-07,13.575,13.575,13.32,13.415,33921.0
2018-05-08,13.4,13.64,13.365,13.58,57239.0
2018-05-09,13.445,13.555,12.69,13.425,46508.0
2018-05-10,13.465,13.51,13.315,13.51,10600.0
2018-05-11,13.51,13.805,13.285,13.74,23054.0
2018-05-14,13.725,13.805,13.56,13.66,14358.0
2018-05-15,13.59,13.61,13.29,13.39,18063.0
2018-05-16,13.37,13.43,13.26,13.285,11107.0
2018-05-17,13.305,13.5,13.27,13.455,10574.0
2018-05-18,13.495,13.495,13.205,13.42,15739.0
2018-05-22,13.42,13.61,13.405,13.495,13024.0
2018-05-23,13.55,13.55,13.3,13.42,17345.0
2018-05-24,13.445,13.445,13.065,13.19,9398.0
2018-05-25,13.19,13.415,13.1,13.11,43155.0
2018-05-28,12.97,13.165,12.95,12.97,12042.0
2018-05-29,13.0,13.015,12.73,12.84,30051.0
2018-05-30,12.905,13.01,12.87,13.01,18280.0
2018-05-31,13.015,13.015,12.705,12.84,14967.0
2018-06-01,12.865,12.865,12.465,12.63,40582.0
2018-06-04,12.515,12.56,12.405,12.405,400.0
2018-06-05,12.405,12.515,12.16,12.16,27572.0
2018-06-06,12.165,12.165,10.455,10.935,145532.0
2018-06-07,11.025,11.385,11.025,11.23,127351.0
2018-06-08,11.275,11.295,11.1,11.135,82369.0
2018-06-11,11.1,11.305,11.1,11.24,52304.0
2018-06-12,11.29,11.355,11.245,11.315,23938.0
2018-06-13,11.42,11.425,10.665,10.735,115199.0
2018-06-14,10.6,10.665,10.28,10.44,70169.0
2018-06-15,10.47,10.475,9.955,10.265,108497.0
2018-06-18,10.15,10.265,9.99,10.115,48017.0
2018-06-19,9.815,9.865,9.12,9.455,168835.0
2018-06-20,9.6,10.025,9.555,9.94,136237.0
2018-06-21,10.005,10.35,9.995,10.345,67405.0
2018-06-22,10.405,10.8,10.405,10.535,40544.0
2018-06-25,10.68,10.68,10.09,10.23,26816.0
2018-06-26,10.02,10.36,9.98,10.23,20700.0
2018-06-27,10.265,10.505,10.12,10.15,26407.0
2018-06-28,10.15,10.31,9.995,10.17,17302.0
2018-06-29,10.185,10.23,10.13,10.215,11112.0
2018-07-03,10.23,10.23,10.01,10.025,13196.0
2018-07-04,10.07,10.41,10.07,10.195,48750.0
2018-07-05,10.3,10.44,10.3,10.345,48746.0
2018-07-06,10.35,10.43,10.2,10.3,24240.0
2018-07-09,10.44,10.445,9.98,10.025,40807.0
2018-07-10,9.995,10.22,9.88,9.94,38042.0
2018-07-11,9.875,10.005,9.72,9.815,20966.0
2018-07-12,9.81,9.955,9.685,9.91,38760.0
2018-07-13,9.925,9.99,9.76,9.835,29927.0
2018-07-16,9.94,9.94,9.59,9.65,39872.0
2018-07-17,9.605,9.65,9.425,9.425,34993.0
2018-07-18,9.495,9.555,9.365,9.425,21533.0
2018-07-19,9.475,9.475,8.705,8.77,115629.0
2018-07-20,8.835,9.005,8.67,8.865,66181.0
2018-07-23,8.915,9.07,8.74,8.83,61062.0
2018-07-24,8.835,8.9,8.605,8.67,58430.0
2018-07-25,8.705,9.35,8.705,9.205,136424.0
2018-07-26,9.205,9.38,8.795,8.9,72320.0
2018-07-27,8.895,9.03,8.815,8.865,53468.0
2018-07-30,9.15,9.15,8.85,8.925,21325.0
2018-07-31,8.88,8.99,8.85,8.91,29932.0
2018-08-01,8.91,9.005,8.85,8.85,23005.0
2018-08-02,8.85,8.85,8.78,8.78,32504.0
2018-08-03,8.82,8.85,8.705,8.85,33247.0
2018-08-07,8.99,9.03,8.78,8.925,33610.0
2018-08-08,9.06,9.445,8.995,9.415,108665.0
2018-08-09,9.43,9.465,9.285,9.365,66575.0
2018-08-10,9.38,9.46,9.265,9.43,67876.0
2018-08-13,9.43,9.44,9.28,9.335,38654.0
2018-08-14,9.405,9.44,9.03,9.125,27090.0
2018-08-15,9.115,9.115,8.685,8.815,49182.0
2018-08-16,8.86,8.99,8.7,8.99,42547.0
2018-08-17,8.99,8.99,8.75,8.825,30991.0
2018-08-20,8.83,8.84,8.675,8.675,32809.0
2018-08-21,8.7,8.785,8.7,8.765,37093.0
2018-08-22,8.77,8.77,8.48,8.575,46312.0
2018-08-23,8.605,8.96,8.515,8.875,25569.0
2018-08-24,8.89,8.89,8.675,8.75,9000.0
2018-08-27,8.765,8.955,8.765,8.84,22010.0
2018-08-28,9.17,9.17,8.765,8.875,23220.0
2018-08-29,8.97,8.97,8.765,8.83,15084.0
2018-08-30,8.935,8.975,8.78,8.81,9881.0
2018-08-31,8.845,8.86,8.77,8.85,12759.0
2018-09-04,8.88,8.88,8.41,8.41,69726.0
2018-09-05,8.325,8.325,8.01,8.205,61651.0
2018-09-06,8.08,8.15,7.745,7.9,50370.0
2018-09-07,7.86,7.955,7.86,7.915,21049.0
2018-09-10,8.735,9.25,8.14,8.86,108042.0
2018-09-11,9.395,9.395,9.045,9.175,93722.0
2018-09-12,9.345,9.345,8.89,9.145,54274.0
2018-09-13,8.99,9.285,8.99,9.24,15327.0
2018-09-14,9.235,9.265,9.0,9.115,18077.0
2018-09-17,9.0,9.115,8.74,8.77,36828.0
2018-09-18,8.83,8.905,8.66,8.81,32150.0
2018-09-19,8.875,8.985,8.81,8.96,32861.0
2018-09-20,9.005,9.175,8.735,8.875,52648.0
2018-09-21,8.905,9.27,8.815,9.27,35998.0
2018-09-24,9.32,9.35,8.83,8.83,33698.0
2018-09-25,9.16,9.16,8.675,8.7,32294.0
2018-09-26,8.865,8.94,8.575,8.59,18702.0
2018-09-27,8.605,8.755,8.545,8.55,12779.0
2018-09-28,8.53,8.81,8.44,8.535,26450.0
2018-10-01,8.72,8.73,8.55,8.655,22324.0
2018-10-02,8.66,8.66,8.285,8.315,30062.0
2018-10-03,8.345,8.45,8.155,8.175,28885.0
2018-10-04,8.17,8.31,8.0,8.08,55807.0
2018-10-05,8.065,8.26,7.845,7.845,31615.0
2018-10-09,7.45,7.765,7.36,7.61,77303.0
2018-10-10,7.61,7.825,7.515,7.72,51310.0
2018-10-11,8.285,8.285,7.67,7.67,51060.0
2018-10-12,7.715,7.775,7.595,7.635,34129.0
2018-10-15,7.62,7.705,7.45,7.595,32545.0
2018-10-16,7.595,7.745,7.595,7.67,25111.0
2018-10-17,7.68,7.7,7.46,7.575,21725.0
2018-10-18,7.57,7.65,7.545,7.605,9897.0
2018-10-19,7.635,7.64,7.54,7.595,11155.0
2018-10-22,7.735,7.735,7.465,7.53,52731.0
2018-10-23,7.485,7.53,7.355,7.465,41596.0
2018-10-24,7.45,7.515,7.14,7.155,64691.0
2018-10-25,7.195,7.32,7.06,7.075,51611.0
2018-10-26,7.045,7.165,6.975,7.085,71068.0
2018-10-29,7.14,7.15,7.025,7.1,41128.0
2018-10-30,7.1,7.165,6.99,7.055,11987.0
2018-10-31,7.12,7.845,7.12,7.845,129046.0
2018-11-01,8.28,8.985,8.11,8.755,88376.0
2018-11-02,8.735,8.925,8.485,8.81,58387.0
2018-11-05,8.785,9.33,8.565,9.175,43523.0
2018-11-06,9.175,9.405,8.935,9.06,59359.0
2018-11-07,9.14,9.235,8.99,9.06,76516.0
2018-11-08,9.035,9.06,8.59,8.63,51572.0
2018-11-09,8.565,8.73,8.39,8.655,23680.0
2018-11-12,8.665,8.69,8.345,8.375,32708.0
2018-11-13,8.455,8.455,7.915,7.99,44319.0
2018-11-14,8.035,8.39,8.035,8.15,25254.0
2018-11-15,8.115,8.325,8.035,8.165,24201.0
2018-11-16,8.19,8.21,8.08,8.095,13206.0
2018-11-19,8.08,8.295,8.08,8.165,19679.0
2018-11-20,8.285,8.285,7.57,7.715,61096.0
2018-11-21,7.875,8.065,7.705,7.81,252455.0
2018-11-22,7.855,7.885,7.745,7.81,24141.0
2018-11-23,7.81,7.81,7.445,7.445,19894.0
2018-11-26,7.525,7.675,7.35,7.625,154367.0
2018-11-27,7.645,7.79,7.585,7.735,21049.0
2018-11-28,7.805,7.805,7.51,7.57,59881.0
2018-11-29,7.525,7.585,7.395,7.415,20030.0
2018-11-30,7.44,7.5,7.34,7.395,20347.0
2018-12-03,7.37,7.44,7.295,7.365,31098.0
2018-12-04,7.43,7.43,7.15,7.17,63030.0
2018-12-05,7.22,7.365,7.18,7.305,10424.0
2018-12-06,7.305,7.44,7.125,7.215,44342.0
2018-12-07,7.215,7.565,7.215,7.385,58811.0
2018-12-10,7.4,7.5,7.185,7.235,15554.0
2018-12-11,7.34,7.47,7.245,7.275,25659.0
2018-12-12,7.295,7.505,7.295,7.365,27975.0
2018-12-13,7.4,7.4,6.96,6.96,82436.0
2018-12-14,7.11,7.125,6.91,6.91,110079.0
2018-12-17,7.05,7.05,6.65,6.685,100238.0
2018-12-18,6.635,6.71,6.39,6.405,61570.0
2018-12-19,6.435,6.99,6.435,6.625,259711.0
2018-12-20,6.635,6.85,6.47,6.485,79630.0
2018-12-21,6.47,6.625,6.19,6.59,947577.0
2018-12-24,6.68,6.68,6.455,6.47,21730.0
2018-12-27,6.455,6.755,6.32,6.755,44264.0
2018-12-28,6.85,7.005,6.77,6.915,55844.0
2018-12-31,7.0,7.675,7.0,7.66,342185.0
2019-01-02,7.475,7.5,7.305,7.385,113022.0
2019-01-03,7.38,7.385,6.86,7.005,87537.0
2019-01-04,7.11,7.41,7.08,7.14,80851.0
2019-01-07,7.335,7.395,7.215,7.31,49483.0
2019-01-08,7.385,7.475,7.215,7.305,63944.0
2019-01-09,7.35,7.57,7.275,7.325,446801.0
2019-01-10,7.355,7.44,7.29,7.365,619878.0
2019-01-11,7.385,7.9,7.18,7.655,365450.0
2019-01-14,7.675,7.675,7.31,7.44,62232.0
2019-01-15,7.475,7.585,7.32,7.47,84449.0
2019-01-16,7.54,7.585,7.22,7.525,121313.0
2019-01-17,7.51,7.595,7.5,7.555,56030.0
2019-01-18,7.625,7.795,7.6,7.735,71808.0
2019-01-21,7.83,7.915,7.49,7.655,38167.0
2019-01-22,7.78,7.78,7.46,7.64,37607.0
2019-01-23,7.67,8.025,7.64,7.935,54634.0
2019-01-24,7.935,8.21,7.84,8.165,41426.0
2019-01-25,8.205,8.45,7.89,8.385,71258.0
2019-01-28,8.325,8.33,7.46,7.72,105501.0
2019-01-29,7.76,8.195,7.525,8.04,83426.0
2019-01-30,8.035,8.165,7.935,8.13,48394.0
2019-01-31,8.15,8.33,8.025,8.21,37060.0
2019-02-01,8.115,8.295,8.115,8.265,35798.0
2019-02-04,8.27,8.315,7.99,8.055,57999.0
2019-02-05,8.39,8.39,8.065,8.28,44713.0
2019-02-06,8.265,8.345,8.08,8.255,23568.0
2019-02-07,8.255,8.325,8.195,8.25,21047.0
2019-02-08,8.25,8.47,8.22,8.39,35573.0
2019-02-11,8.42,8.705,8.39,8.65,58018.0
2019-02-12,8.665,8.665,8.19,8.51,84964.0
2019-02-13,8.525,8.615,8.42,8.545,73480.0
2019-02-14,8.53,8.725,8.375,8.705,32630.0
2019-02-15,8.71,8.75,8.555,8.665,52066.0
2019-02-19,8.755,8.755,8.59,8.69,26826.0
2019-02-20,8.69,8.915,8.645,8.885,64107.0
2019-02-21,8.895,8.895,8.65,8.675,18478.0
2019-02-22,8.705,8.795,8.59,8.77,25341.0
2019-02-25,8.82,8.925,8.69,8.755,21922.0
2019-02-26,8.765,8.915,8.74,8.865,18731.0
2019-02-27,8.87,8.88,8.74,8.75,33647.0
2019-02-28,8.75,9.0,8.705,8.94,43509.0
2019-03-01,8.94,8.94,8.515,8.59,61166.0
2019-03-04,8.635,8.755,8.235,8.285,46433.0
2019-03-05,8.22,8.53,8.16,8.48,55976.0
2019-03-06,8.48,8.575,8.29,8.32,52191.0
2019-03-07,8.44,8.44,7.715,8.05,359598.0
2019-03-08,8.085,8.275,8.08,8.245,36225.0
2019-03-11,8.3,8.54,8.29,8.53,75434.0
2019-03-12,8.48,8.5,7.825,7.95,199565.0
2019-03-13,8.025,8.13,7.905,8.035,60421.0
2019-03-14,8.035,8.055,7.92,8.025,27710.0
2019-03-15,8.025,8.035,7.92,7.92,30955.0
2019-03-18,8.1,8.23,8.065,8.125,59203.0
2019-03-19,8.16,8.265,8.14,8.215,28793.0
2019-03-20,8.285,8.285,8.035,8.23,30280.0
2019-03-21,8.215,8.265,8.07,8.145,36364.0
2019-03-22,8.11,8.22,8.095,8.19,33305.0
2019-03-25,8.185,8.19,8.01,8.07,32805.0
2019-03-26,8.115,8.215,8.07,8.085,30739.0
2019-03-27,8.085,8.2,8.08,8.155,15253.0
2019-03-28,8.14,8.44,8.1,8.405,95812.0
2019-03-29,8.45,8.59,8.44,8.53,55219.0
2019-04-01,8.615,8.645,8.485,8.485,61545.0
2019-04-02,8.515,8.555,8.345,8.45,64621.0
2019-04-03,8.495,8.54,8.44,8.515,42278.0
2019-04-04,8.515,8.65,8.515,8.635,70633.0
2019-04-05,8.63,8.77,8.63,8.695,52340.0
2019-04-08,8.695,8.885,8.57,8.63,50391.0
2019-04-09,8.72,8.94,8.615,8.93,81536.0
2019-04-10,8.945,9.39,8.945,9.23,108406.0
2019-04-11,9.245,9.345,9.195,9.255,39495.0
2019-04-12,9.31,9.345,9.135,9.275,34131.0
2019-04-15,9.27,9.345,9.06,9.14,53548.0
2019-04-16,9.135,9.165,8.97,9.015,30091.0
2019-04-17,9.165,9.23,9.05,9.21,22333.0
2019-04-18,9.195,9.27,9.125,9.155,19930.0
2019-04-22,9.14,9.165,8.855,8.855,38286.0
2019-04-23,8.9,8.96,8.65,8.795,51100.0
2019-04-24,8.855,8.97,8.85,8.88,42469.0
2019-04-25,8.88,8.91,8.65,8.72,36775.0
2019-04-26,8.675,8.81,8.44,8.44,44236.0
2019-04-29,8.57,8.57,8.35,8.54,51242.0
2019-04-30,8.555,8.56,8.33,8.33,43824.0
2019-05-01,8.525,8.74,8.33,8.62,70620.0
2019-05-02,8.63,8.63,8.205,8.23,64983.0
2019-05-03,8.275,8.71,8.125,8.635,50661.0
2019-05-06,9.0,9.0,8.485,8.885,86938.0
2019-05-07,8.805,8.82,8.585,8.71,39895.0
2019-05-08,8.71,9.14,8.635,9.12,98705.0
2019-05-09,9.15,9.345,9.005,9.34,76760.0
2019-05-10,9.31,9.61,9.31,9.54,83878.0
2019-05-13,9.605,9.61,9.27,9.36,92499.0
2019-05-14,9.43,9.52,9.24,9.45,42720.0
2019-05-15,9.39,9.675,9.29,9.52,119352.0
2019-05-16,9.52,9.62,9.45,9.545,35024.0
2019-05-17,9.545,9.595,9.42,9.535,62880.0
2019-05-21,9.56,9.61,9.505,9.535,46197.0
2019-05-22,9.545,9.84,9.545,9.765,73824.0
2019-05-23,9.735,9.805,9.305,9.345,50179.0
2019-05-24,9.42,9.77,9.385,9.66,54064.0
2019-05-27,9.765,10.22,9.765,10.22,44646.0
2019-05-28,10.185,10.285,9.995,10.125,48578.0
2019-05-29,10.11,10.155,9.765,10.155,62295.0
2019-05-30,10.175,10.185,10.03,10.145,48119.0
2019-05-31,10.045,10.155,9.84,10.115,60907.0
2019-06-03,10.13,10.29,10.11,10.24,61160.0
2019-06-04,10.26,10.405,10.2,10.27,48167.0
2019-06-05,10.305,10.415,10.19,10.29,42234.0
2019-06-06,10.315,10.9,10.315,10.68,98782.0
2019-06-07,10.655,10.77,10.42,10.43,47969.0
2019-06-10,10.415,10.705,10.415,10.56,40952.0
2019-06-11,10.755,11.145,10.735,11.045,92580.0
2019-06-12,11.09,11.335,10.995,11.315,85877.0
2019-06-13,11.32,11.435,10.955,11.06,54686.0
2019-06-14,11.115,11.25,10.945,11.09,27535.0
2019-06-17,11.075,11.345,11.07,11.29,38613.0
2019-06-18,11.35,11.365,11.06,11.06,40694.0
2019-06-19,11.04,11.115,10.755,11.045,61685.0
2019-06-20,11.06,11.315,11.06,11.205,33141.0
2019-06-21,11.16,11.175,10.925,11.145,31905.0
2019-06-24,11.055,11.055,10.795,11.0,65063.0
2019-06-25,10.91,10.91,10.725,10.895,82607.0
2019-06-26,10.885,11.175,10.755,11.04,39099.0
2019-06-27,11.055,11.29,11.025,11.07,32257.0
2019-06-28,11.1,11.245,11.045,11.23,32049.0
2019-07-02,11.32,11.43,11.085,11.43,37371.0
2019-07-03,11.445,11.855,11.3,11.67,81145.0
2019-07-04,12.075,12.075,11.64,11.925,38710.0
2019-07-05,11.885,11.915,11.605,11.655,34023.0
2019-07-08,11.655,11.825,11.52,11.625,36638.0
2019-07-09,11.62,11.625,11.39,11.48,21999.0
2019-07-10,11.525,11.78,11.35,11.535,51446.0
2019-07-11,11.535,11.67,11.3,11.54,49338.0
2019-07-12,11.55,11.75,11.525,11.635,26922.0
2019-07-15,11.61,11.785,11.555,11.555,29139.0
2019-07-16,11.55,11.695,11.365,11.635,45364.0
2019-07-17,11.61,11.715,11.54,11.625,23199.0
2019-07-18,11.595,11.71,11.365,11.665,38178.0
2019-07-19,11.715,11.825,11.405,11.495,36893.0
2019-07-22,11.365,11.445,11.2,11.205,53411.0
2019-07-23,11.115,11.16,10.81,11.115,130728.0
2019-07-24,11.085,11.525,11.025,11.475,49756.0
2019-07-25,11.45,11.45,11.23,11.38,43925.0
2019-07-26,11.49,11.505,11.03,11.19,23745.0
2019-07-29,11.19,11.22,10.895,11.01,24233.0
2019-07-30,10.98,11.025,10.835,10.9,15905.0
2019-07-31,10.865,10.9,10.48,10.505,45803.0
2019-08-01,10.465,10.475,9.675,9.995,124632.0
2019-08-02,9.995,10.245,9.88,10.175,34093.0
2019-08-06,9.995,10.19,9.85,10.045,53079.0
2019-08-07,10.01,10.07,9.85,9.995,40449.0
2019-08-08,9.985,10.51,9.925,10.29,50699.0
2019-08-09,10.275,10.48,9.925,10.275,35326.0
2019-08-12,10.3,10.38,10.115,10.285,46423.0
2019-08-13,10.4,10.62,10.215,10.45,24044.0
2019-08-14,10.445,10.52,10.175,10.245,50073.0
2019-08-15,10.205,10.245,9.915,10.17,77995.0
2019-08-16,10.19,10.495,10.185,10.46,25399.0
2019-08-19,10.5,10.685,10.33,10.545,73021.0
2019-08-20,10.555,10.695,10.51,10.68,44155.0
2019-08-21,10.695,10.795,10.4,10.515,33251.0
2019-08-22,10.43,10.715,10.43,10.58,46293.0
2019-08-23,10.655,10.74,10.485,10.58,67191.0
2019-08-26,10.665,10.75,10.63,10.655,29183.0
2019-08-27,10.68,10.98,10.68,10.83,70370.0
2019-08-28,10.965,11.025,10.8,10.965,69266.0
2019-08-29,11.0,11.12,10.585,10.7,56749.0
2019-08-30,10.74,10.895,10.74,10.895,14649.0
2019-09-03,10.895,10.955,10.5,10.64,24635.0
2019-09-04,10.73,10.78,10.61,10.685,9169.0
2019-09-05,10.685,10.725,10.515,10.515,16600.0
2019-09-06,10.495,10.615,10.415,10.415,21175.0
2019-09-09,10.5,10.68,10.27,10.385,37861.0
2019-09-10,10.34,10.43,10.19,10.255,35342.0
2019-09-11,10.3,10.37,10.145,10.345,14649.0
2019-09-12,10.345,10.355,10.13,10.24,19555.0
2019-09-13,10.23,10.37,10.03,10.07,42464.0
2019-09-16,10.255,10.555,10.14,10.515,29234.0
2019-09-17,10.6,10.7,10.425,10.7,33726.0
2019-09-18,10.68,10.68,10.185,10.345,52704.0
2019-09-19,10.4,10.68,10.23,10.595,70805.0
2019-09-20,10.54,10.68,10.3,10.44,125774.0
2019-09-23,10.43,10.57,10.33,10.47,54215.0
2019-09-24,10.53,10.68,10.44,10.57,55977.0
2019-09-25,10.68,10.75,10.57,10.61,44788.0
2019-09-26,10.645,10.71,10.29,10.33,32219.0
2019-09-27,10.355,10.46,10.275,10.385,15162.0
2019-09-30,10.375,10.51,10.13,10.2,20512.0
2019-10-01,10.36,10.36,10.03,10.03,24975.0
2019-10-02,10.03,10.075,9.805,9.945,34061.0
2019-10-03,9.985,10.145,9.845,10.105,20154.0
2019-10-04,10.375,10.375,10.005,10.245,20854.0
2019-10-07,10.245,10.26,10.03,10.075,14318.0
2019-10-08,10.045,10.275,9.975,10.055,13908.0
2019-10-09,10.13,10.36,9.99,10.085,32658.0
2019-10-10,10.07,10.085,9.99,10.0,19481.0
2019-10-11,10.005,10.115,9.99,10.09,21591.0
2019-10-15,10.125,10.14,9.99,10.03,15676.0
2019-10-16,10.03,10.2,9.99,10.075,22825.0
2019-10-17,10.105,10.255,9.97,10.055,18701.0
2019-10-18,10.145,10.145,10.0,10.09,21808.0
2019-10-21,10.145,10.255,10.13,10.255,22500.0
2019-10-22,10.26,10.34,10.065,10.225,33266.0
2019-10-23,10.215,10.26,9.97,10.14,36267.0
2019-10-24,10.145,10.145,9.92,9.92,22680.0
2019-10-25,9.935,10.085,9.565,10.0,54453.0
2019-10-28,9.99,10.06,9.745,9.975,32412.0
2019-10-29,9.99,10.105,9.875,10.1,27155.0
2019-10-30,10.075,10.115,9.975,10.03,11111.0
2019-10-31,10.075,10.23,10.06,10.185,12055.0
2019-11-01,10.3,10.3,10.075,10.2,29541.0
2019-11-04,10.325,10.46,10.24,10.46,66477.0
2019-11-05,10.555,10.57,10.13,10.3,32543.0
2019-11-06,10.16,10.37,10.145,10.245,22862.0
2019-11-07,10.51,10.51,9.955,10.015,33444.0
2019-11-08,9.92,10.07,9.77,9.855,54959.0
2019-11-11,9.815,9.86,9.515,9.535,80299.0
2019-11-12,9.565,9.565,9.22,9.29,72815.0
2019-11-13,9.265,9.565,9.265,9.565,49565.0
2019-11-14,9.565,9.76,9.565,9.675,26124.0
2019-11-15,9.76,9.76,9.55,9.58,30989.0
2019-11-18,9.505,9.715,9.38,9.41,22506.0
2019-11-19,9.525,9.685,9.48,9.595,26338.0
2019-11-20,9.7,9.845,9.605,9.65,41257.0
2019-11-21,9.87,9.87,9.605,9.605,31771.0
2019-11-22,9.605,9.605,9.38,9.435,34742.0
2019-11-25,9.38,9.51,9.33,9.345,31667.0
2019-11-26,9.34,9.49,9.3,9.395,22519.0
2019-11-27,9.355,9.385,9.095,9.22,56831.0
2019-11-28,9.24,9.24,9.17,9.23,12520.0
2019-11-29,9.24,9.24,9.035,9.15,34372.0
2019-12-02,9.135,9.135,8.815,8.88,64441.0
2019-12-03,8.885,8.95,8.825,8.9,23291.0
2019-12-04,8.825,9.035,8.825,8.88,30955.0
2019-12-05,8.825,8.94,8.685,8.81,48117.0
2019-12-06,8.81,8.895,8.745,8.855,47727.0
2019-12-09,8.9,8.9,8.63,8.84,25790.0
2019-12-10,8.83,8.9,8.685,8.72,62578.0
2019-12-11,8.755,8.865,8.63,8.705,20724.0
2019-12-12,8.785,8.81,8.58,8.58,38016.0
2019-12-13,8.76,8.76,8.575,8.705,44975.0
2019-12-16,8.67,8.815,8.66,8.705,43806.0
2019-12-17,8.69,8.76,8.545,8.58,56493.0
2019-12-18,8.63,8.84,8.615,8.8,32695.0
2019-12-19,9.02,9.245,8.91,9.175,89986.0
2019-12-20,9.27,9.37,9.115,9.245,62766.0
2019-12-23,9.365,9.635,9.205,9.59,75278.0
2019-12-24,9.66,9.685,9.38,9.455,30228.0
2019-12-27,9.425,9.62,9.425,9.49,27872.0
2019-12-30,9.455,9.59,9.45,9.55,27164.0
2019-12-31,9.675,9.675,9.465,9.565,31084.0
2020-01-02,9.675,9.705,9.565,9.65,42153.0
2020-01-03,9.685,10.185,9.59,10.15,96580.0
2020-01-06,10.34,10.34,10.025,10.22,57953.0
2020-01-07,10.395,11.02,10.325,10.985,101403.0
2020-01-08,11.23,11.285,10.9,11.04,79096.0
2020-01-09,11.105,11.105,10.705,10.745,62849.0
2020-01-10,10.72,11.095,10.72,10.995,46008.0
2020-01-13,11.065,11.13,10.815,10.985,34991.0
2020-01-14,10.98,11.075,10.815,10.925,50903.0
2020-01-15,10.965,10.965,10.76,10.8,26113.0
2020-01-16,10.79,11.04,10.785,10.815,23284.0
2020-01-17,10.915,10.915,10.785,10.825,18640.0
2020-01-20,10.755,10.97,10.745,10.925,18652.0
2020-01-21,10.925,11.075,10.775,10.93,70782.0
2020-01-22,10.855,11.22,10.845,11.095,58317.0
2020-01-23,11.095,11.13,10.95,11.01,29308.0
2020-01-24,10.985,11.385,10.97,11.37,141805.0
2020-01-27,11.325,11.36,11.02,11.315,55459.0
2020-01-28,11.36,11.91,11.285,11.825,65690.0
2020-01-29,11.825,11.83,11.485,11.65,58353.0
2020-01-30,11.555,11.635,11.4,11.44,36393.0
2020-01-31,11.385,11.47,11.22,11.26,18403.0
2020-02-03,11.235,11.4,11.13,11.355,30002.0
2020-02-04,11.22,11.465,11.165,11.22,27740.0
2020-02-05,11.325,11.36,11.18,11.18,23131.0
2020-02-06,11.245,11.645,11.245,11.61,41548.0
2020-02-07,11.555,11.985,11.4,11.825,67387.0
2020-02-10,11.955,12.345,11.635,12.205,128522.0
2020-02-11,12.19,12.8,12.19,12.635,70879.0
2020-02-12,12.72,13.58,12.675,13.51,254413.0
2020-02-13,13.565,13.625,13.035,13.25,77916.0
2020-02-14,13.355,13.555,13.205,13.515,51654.0
2020-02-18,13.625,13.625,13.295,13.51,73335.0
2020-02-19,13.645,13.705,13.46,13.625,98920.0
2020-02-20,13.635,13.66,13.105,13.35,65409.0
2020-02-21,13.345,13.345,12.715,13.13,142104.0
2020-02-24,12.745,13.29,12.235,13.24,177554.0
2020-02-25,13.225,13.425,12.965,13.14,101793.0
2020-02-26,12.81,13.115,12.525,12.645,88909.0
2020-02-27,12.07,12.43,11.73,12.43,104151.0
2020-02-28,11.81,12.21,11.555,12.015,103345.0
2020-03-02,12.015,12.21,11.745,12.045,145850.0
2020-03-03,12.185,12.35,11.855,12.06,78739.0
2020-03-04,12.29,12.91,12.17,12.825,107761.0
2020-03-05,12.565,12.565,11.935,12.18,103492.0
2020-03-06,11.965,12.235,11.515,11.79,98387.0
2020-03-09,10.995,11.29,10.225,10.79,173465.0
2020-03-10,10.885,11.29,10.13,10.635,167645.0
2020-03-11,10.36,10.58,9.57,9.65,137788.0
2020-03-12,9.145,9.51,8.475,8.555,234378.0
2020-03-13,8.675,9.53,8.625,9.525,237926.0
2020-03-16,8.695,9.02,7.93,8.64,180684.0
2020-03-17,9.17,9.17,8.265,8.71,116922.0
2020-03-18,8.47,8.655,7.375,7.87,195325.0
2020-03-19,7.845,8.2,7.23,8.185,143558.0
2020-03-20,8.27,8.68,7.64,7.72,177729.0
2020-03-23,7.745,7.76,6.765,6.845,134534.0
2020-03-24,7.135,7.42,6.805,7.23,189067.0
2020-03-25,7.28,8.98,7.28,8.64,136498.0
2020-03-26,8.625,9.06,7.925,8.46,171072.0
2020-03-27,8.31,8.71,7.915,8.56,59333.0
2020-03-30,8.5,8.8,8.21,8.43,62815.0
2020-03-31,8.62,9.155,8.445,8.8,39725.0
2020-04-01,8.54,8.54,7.895,8.1,72603.0
2020-04-02,8.115,8.39,8.05,8.16,40223.0
2020-04-03,8.335,8.36,7.71,7.93,88547.0
2020-04-06,8.295,8.76,8.27,8.6,70326.0
2020-04-07,9.16,9.335,8.8,8.915,98814.0
2020-04-08,8.99,9.045,8.665,9.045,39719.0
2020-04-09,9.13,9.285,8.68,8.9,55963.0
2020-04-13,8.915,9.1,8.395,8.745,36271.0
2020-04-14,8.965,9.195,8.655,9.09,70442.0
2020-04-15,9.05,9.05,8.6,8.675,78251.0
2020-04-16,8.87,9.145,8.675,9.045,52945.0
2020-04-17,9.325,10.005,9.175,9.99,110017.0
2020-04-20,9.675,10.12,9.455,9.72,86178.0
2020-04-21,9.71,9.825,9.06,9.195,82933.0
2020-04-22,9.375,9.62,9.215,9.42,50406.0
2020-04-23,9.49,9.49,9.06,9.225,37876.0
2020-04-24,9.215,9.225,8.75,8.925,87149.0
2020-04-27,9.24,9.24,8.665,9.145,43334.0
2020-04-28,9.445,9.445,9.02,9.255,60696.0
2020-04-29,9.375,9.98,9.375,9.825,80756.0
2020-04-30,9.9,10.14,9.625,9.805,63835.0
2020-05-01,9.65,9.915,9.335,9.38,41594.0
2020-05-04,9.39,9.455,9.065,9.415,65045.0
2020-05-05,9.64,10.1,9.46,9.965,85263.0
2020-05-06,10.005,10.06,9.695,9.83,43593.0
2020-05-07,10.145,10.145,9.485,9.625,31746.0
2020-05-08,9.915,9.915,9.6,9.775,28846.0
2020-05-11,9.965,9.965,9.655,9.72,29697.0
2020-05-12,9.965,9.99,9.54,9.54,68187.0
2020-05-13,9.57,9.815,9.025,9.09,64613.0
2020-05-14,9.17,9.315,8.58,9.25,63017.0
2020-05-15,9.4,9.4,8.945,9.065,42874.0
2020-05-19,9.76,9.76,9.14,9.17,62081.0
2020-05-20,9.555,9.695,9.01,9.36,63967.0
2020-05-21,9.855,10.245,9.265,10.17,124559.0
2020-05-22,10.28,10.64,10.105,10.64,74670.0
2020-05-25,10.72,11.315,10.615,11.295,54749.0
2020-05-26,11.175,11.27,10.935,10.98,43613.0
2020-05-27,10.82,11.165,10.62,10.64,30723.0
2020-05-28,10.62,10.775,10.385,10.465,34382.0
2020-05-29,10.35,10.655,10.345,10.575,20496.0
2020-06-01,10.575,10.63,9.775,9.83,105274.0
2020-06-02,10.015,10.43,9.96,10.095,59263.0
2020-06-03,10.175,10.59,9.99,10.52,38277.0
2020-06-04,10.735,10.735,10.365,10.365,31763.0
2020-06-05,10.685,10.75,10.365,10.525,72638.0
2020-06-08,11.175,11.685,11.06,11.39,121321.0
2020-06-09,11.565,11.57,10.855,11.295,60864.0
2020-06-10,11.18,11.365,11.045,11.15,74440.0
2020-06-11,10.8,10.845,10.375,10.47,84490.0
2020-06-12,10.505,11.255,10.505,10.935,100923.0
2020-06-15,10.72,11.365,10.63,11.22,53850.0
2020-06-16,11.51,11.51,11.115,11.355,46643.0
2020-06-17,11.57,12.37,11.405,12.21,133562.0
2020-06-18,12.265,12.57,12.085,12.45,74782.0
2020-06-19,12.595,12.61,12.065,12.105,44303.0
2020-06-22,12.18,12.29,11.77,11.915,34069.0
2020-06-23,11.97,12.13,11.9,12.005,27830.0
2020-06-24,11.77,12.09,11.685,11.995,53520.0
2020-06-25,11.81,12.035,11.635,11.905,34407.0
2020-06-26,11.81,11.875,11.42,11.42,31037.0
2020-06-29,11.415,11.67,11.31,11.5,49824.0
2020-06-30,11.57,11.77,11.51,11.525,26969.0
2020-07-02,11.57,11.905,11.335,11.475,52749.0
2020-07-03,11.45,11.61,11.43,11.565,14837.0
2020-07-06,11.715,11.79,11.515,11.645,35452.0
2020-07-07,11.69,11.7,11.255,11.295,32037.0
2020-07-08,11.235,11.555,11.235,11.415,43371.0
2020-07-09,11.42,11.475,11.1,11.1,33101.0
2020-07-10,11.335,11.335,11.135,11.275,19585.0
2020-07-13,11.245,11.34,11.085,11.085,37462.0
2020-07-14,11.45,11.45,11.075,11.295,27672.0
2020-07-15,11.45,11.46,11.215,11.335,37999.0
2020-07-16,11.355,11.805,11.3,11.79,64290.0
2020-07-17,11.875,11.89,11.59,11.755,44215.0
2020-07-20,11.94,11.945,11.51,11.71,23431.0
2020-07-21,11.77,11.81,11.34,11.435,21646.0
2020-07-22,11.59,11.62,11.35,11.59,23003.0
2020-07-23,11.55,11.65,11.315,11.34,25349.0
2020-07-24,11.475,11.475,11.195,11.255,42004.0
2020-07-27,11.235,11.31,11.205,11.295,20344.0
2020-07-28,11.255,11.365,11.215,11.255,45854.0
2020-07-29,11.365,11.66,11.255,11.63,24863.0
2020-07-30,11.565,11.63,11.405,11.46,23197.0
2020-07-31,11.35,11.565,11.35,11.42,27392.0
2020-08-04,11.66,11.69,11.435,11.645,21932.0
2020-08-05,11.805,11.805,11.445,11.515,26335.0
2020-08-06,11.59,12.075,11.55,11.945,40939.0
2020-08-07,12.045,12.56,12.01,12.17,79500.0
2020-08-10,12.315,12.36,12.005,12.025,38145.0
2020-08-11,12.18,12.36,11.685,11.795,36976.0
2020-08-12,11.955,12.065,11.77,11.945,34432.0
2020-08-13,11.87,12.205,11.825,11.85,28684.0
2020-08-14,11.94,12.055,11.805,11.81,20653.0
2020-08-17,11.89,11.98,11.77,11.795,20244.0
2020-08-18,11.795,11.81,11.625,11.69,29048.0
2020-08-19,11.885,11.885,11.69,11.69,15216.0
2020-08-20,11.7,11.725,11.6,11.68,16196.0
2020-08-21,11.68,11.68,11.56,11.595,9385.0
2020-08-24,11.585,11.69,11.41,11.465,49656.0
2020-08-25,11.495,11.545,11.385,11.425,41855.0
2020-08-26,11.48,11.495,11.37,11.45,42206.0
2020-08-27,11.49,11.81,11.45,11.64,39532.0
2020-08-28,11.81,11.82,11.44,11.44,41418.0
2020-08-31,11.495,11.585,11.41,11.44,50519.0
2020-09-01,11.455,11.585,11.31,11.43,61585.0
2020-09-02,11.345,11.46,11.305,11.43,25856.0
2020-09-03,11.4,11.52,11.06,11.125,90152.0
2020-09-04,11.31,11.31,10.725,11.03,96936.0
2020-09-08,10.82,11.085,10.715,10.765,74537.0
2020-09-09,10.77,11.165,10.77,10.99,44147.0
2020-09-10,10.925,11.14,10.85,10.98,27328.0
2020-09-11,10.98,11.135,10.845,10.91,26591.0
2020-09-14,11.265,11.265,10.995,11.225,57548.0
2020-09-15,11.215,11.52,11.135,11.295,40184.0
2020-09-16,11.295,11.48,11.245,11.32,31388.0
2020-09-17,11.295,11.32,11.135,11.165,16489.0
2020-09-18,11.165,11.335,10.925,11.19,45363.0
2020-09-21,11.015,11.03,10.77,10.805,37096.0
2020-09-22,10.77,11.03,10.755,10.965,22829.0
2020-09-23,10.83,11.085,10.685,10.765,30585.0
2020-09-24,10.58,10.86,10.53,10.725,37121.0
2020-09-25,10.87,11.14,10.7,11.12,35303.0
2020-09-28,11.07,11.24,10.885,11.06,52922.0
2020-09-29,11.16,11.165,10.87,10.89,12533.0
2020-09-30,11.02,11.15,10.85,11.005,26101.0
2020-10-01,10.89,11.16,10.65,10.91,29335.0
2020-10-02,10.685,10.7,10.57,10.635,72309.0
2020-10-05,10.69,11.07,10.69,10.925,47450.0
2020-10-06,11.12,11.345,10.89,11.32,56217.0
2020-10-07,11.28,11.37,11.15,11.27,50149.0
2020-10-08,11.28,11.625,11.265,11.37,48725.0
2020-10-09,11.45,11.49,11.31,11.4,19038.0
2020-10-13,11.49,11.49,11.33,11.45,29642.0
2020-10-14,11.53,11.53,11.125,11.32,30002.0
2020-10-15,11.245,11.32,11.14,11.215,18330.0
2020-10-16,11.225,11.285,11.06,11.14,27537.0
2020-10-19,11.14,11.28,11.055,11.255,26725.0
2020-10-20,11.24,11.24,10.91,11.03,56001.0
2020-10-21,11.08,11.16,10.98,11.125,21710.0
2020-10-22,11.11,11.12,10.915,10.965,32591.0
2020-10-23,10.89,11.045,10.86,10.875,18523.0
2020-10-26,10.87,10.885,10.52,10.635,49937.0
2020-10-27,10.64,10.82,10.595,10.62,35523.0
2020-10-28,10.675,10.675,10.305,10.335,68421.0
2020-10-29,10.44,10.665,10.255,10.32,41351.0
2020-10-30,10.32,10.475,10.16,10.24,43218.0
2020-11-02,10.28,10.515,10.255,10.465,58245.0
2020-11-03,10.625,10.86,10.415,10.81,78591.0
2020-11-04,11.085,11.085,10.77,10.78,18885.0
2020-11-05,10.915,11.44,10.83,11.375,87834.0
2020-11-06,11.64,11.64,11.325,11.37,43046.0
2020-11-09,12.07,12.07,11.375,11.45,71535.0
2020-11-10,11.465,11.665,11.325,11.325,52979.0
2020-11-11,11.535,11.535,11.305,11.43,30428.0
2020-11-12,11.53,11.53,11.135,11.215,41899.0
2020-11-13,11.4,11.41,11.18,11.225,33605.0
2020-11-16,11.475,11.49,11.225,11.295,52499.0
2020-11-17,11.49,11.53,11.285,11.4,45177.0
2020-11-18,11.405,12.01,11.285,11.705,100236.0
2020-11-19,11.86,11.86,11.615,11.715,52305.0
2020-11-20,11.81,11.985,11.73,11.78,21452.0
2020-11-23,11.81,12.35,11.81,12.3,122133.0
2020-11-24,12.315,12.75,12.315,12.585,72443.0
2020-11-25,12.585,12.82,12.47,12.82,105502.0
2020-11-26,12.675,13.79,12.675,13.55,99870.0
2020-11-27,13.605,14.14,13.54,13.97,131104.0
2020-11-30,13.955,14.205,13.735,13.75,93727.0
2020-12-01,13.8,14.225,13.8,14.225,124225.0
2020-12-02,13.945,14.6,13.93,14.485,169753.0
2020-12-03,14.615,15.275,14.5,14.67,153629.0
2020-12-04,14.73,15.15,14.73,15.08,96804.0
2020-12-07,15.15,15.435,14.915,15.38,60421.0
2020-12-08,15.405,15.43,15.16,15.265,57559.0
2020-12-09,15.29,15.355,14.965,15.08,65342.0
2020-12-10,14.99,15.185,14.755,15.005,90248.0
2020-12-11,14.98,15.145,14.64,14.645,65640.0
2020-12-14,14.51,14.58,13.84,14.255,118666.0
2020-12-15,14.295,14.54,14.06,14.525,68794.0
2020-12-16,14.535,14.64,14.34,14.47,30514.0
2020-12-17,14.46,14.6,14.38,14.535,28033.0
2020-12-18,14.665,15.305,14.665,15.225,140234.0
2020-12-21,15.25,15.6,15.065,15.42,90196.0
2020-12-22,15.675,16.08,15.48,16.05,92167.0
2020-12-23,16.165,16.195,15.48,15.635,75809.0
2020-12-24,15.625,15.635,15.195,15.48,40530.0
2020-12-29,15.52,15.805,14.41,14.46,114034.0
2020-12-30,14.47,14.745,14.16,14.315,69705.0
2020-12-31,14.38,14.54,14.185,14.425,33756.0
2021-01-04,14.485,14.82,14.265,14.305,79373.0
2021-01-05,14.225,14.395,14.135,14.29,45809.0
2021-01-06,14.41,15.42,14.305,15.065,136575.0
2021-01-07,15.275,15.805,15.15,15.79,84261.0
2021-01-08,15.6,15.925,15.305,15.485,57011.0
2021-01-11,15.51,15.525,14.81,15.105,58582.0
2021-01-12,14.89,15.29,14.67,15.26,41084.0
2021-01-13,15.15,15.275,14.795,14.94,58963.0
2021-01-14,15.085,15.29,14.955,15.0,36652.0
2021-01-15,15.135,15.135,14.81,14.865,22625.0
2021-01-18,14.825,15.265,14.745,15.265,50976.0
2021-01-19,15.325,15.635,15.315,15.485,88812.0
2021-01-20,15.68,16.58,15.48,16.44,206784.0
2021-01-21,16.495,18.825,16.495,18.33,520320.0
2021-01-22,18.34,18.9,18.06,18.82,383326.0
2021-01-25,18.655,18.94,18.42,18.835,201126.0
2021-01-26,18.835,18.86,18.705,18.81,260703.0
2021-01-27,18.695,18.91,18.25,18.49,182334.0
2021-01-28,18.55,19.225,18.33,18.36,191695.0
2021-01-29,18.33,18.68,16.97,17.06,320045.0
2021-02-01,17.025,17.105,16.375,16.635,177026.0
2021-02-02,16.67,17.44,16.62,17.35,128742.0
2021-02-03,17.645,17.645,16.905,17.5,165198.0
2021-02-04,17.525,18.56,16.945,18.1,326395.0
2021-02-05,18.135,19.59,18.135,19.585,290414.0
2021-02-08,19.55,19.885,19.21,19.82,179174.0
2021-02-09,19.82,19.82,19.265,19.625,73708.0
2021-02-10,19.56,19.705,18.69,19.085,114157.0
2021-02-11,19.17,19.315,18.89,19.07,74699.0
2021-02-12,19.065,19.135,18.63,18.72,76420.0
2021-02-16,18.795,19.225,18.03,18.11,153658.0
2021-02-17,18.17,18.47,17.92,17.93,105257.0
2021-02-18,17.965,18.085,17.12,17.415,244253.0
2021-02-19,17.765,18.035,17.495,17.61,185241.0
2021-02-22,17.52,17.895,17.005,17.07,139456.0
2021-02-23,17.16,17.21,16.495,17.175,145846.0
2021-02-24,17.225,17.62,16.84,17.185,194497.0
2021-02-25,17.225,18.035,16.94,17.07,191526.0
2021-02-26,17.035,17.485,16.84,17.2,163881.0
2021-03-01,17.225,18.195,17.095,17.34,139926.0
2021-03-02,17.415,17.505,17.095,17.42,75430.0
2021-03-03,17.44,17.44,16.55,16.585,177478.0
2021-03-04,16.645,16.69,16.005,16.42,242292.0
2021-03-05,16.405,16.42,15.355,16.29,209547.0
2021-03-08,16.23,16.405,15.665,15.79,155778.0
2021-03-09,15.97,16.355,15.905,15.985,69231.0
2021-03-10,16.315,16.685,15.945,16.075,108565.0
2021-03-11,16.25,16.575,16.16,16.395,93125.0
2021-03-12,16.405,16.725,16.165,16.635,101134.0
2021-03-15,16.685,16.855,16.265,16.325,69565.0
2021-03-16,16.345,16.69,16.14,16.65,89319.0
2021-03-17,16.585,16.625,16.035,16.315,117983.0
2021-03-18,16.485,16.505,16.045,16.11,63550.0
2021-03-19,16.2,16.485,15.995,16.485,40295.0
2021-03-22,16.435,16.445,16.28,16.315,38857.0
2021-03-23,16.325,16.455,16.225,16.3,36116.0
2021-03-24,16.3,16.405,15.845,15.905,78880.0
2021-03-25,15.905,16.24,15.765,16.24,66647.0
2021-03-26,16.23,16.535,16.185,16.53,86107.0
2021-03-29,16.56,16.79,16.305,16.765,117656.0
2021-03-30,16.78,17.775,16.69,17.765,104716.0
2021-03-31,17.8,17.84,17.47,17.555,100540.0
2021-04-01,17.635,17.815,17.235,17.815,121804.0
2021-04-05,17.84,17.84,17.25,17.325,78091.0
2021-04-06,17.325,18.01,17.19,17.93,128933.0
2021-04-07,18.035,18.035,17.15,17.275,138642.0
2021-04-08,17.39,17.69,16.94,16.945,53506.0
2021-04-09,16.985,17.055,16.755,17.02,26107.0
2021-04-12,17.02,17.225,16.78,17.035,100688.0
2021-04-13,17.11,17.12,16.815,17.06,26094.0
2021-04-14,17.005,17.225,16.97,17.125,46319.0
2021-04-15,17.185,17.325,17.02,17.25,45223.0
2021-04-16,17.225,17.315,17.005,17.005,443845.0
2021-04-19,17.06,17.145,15.915,16.085,133799.0
2021-04-20,16.16,16.16,15.41,15.685,222276.0
2021-04-21,15.705,15.705,15.29,15.56,90186.0
2021-04-22,15.6,15.955,15.525,15.955,73316.0
2021-04-23,15.955,16.56,15.83,16.43,89679.0
2021-04-26,16.46,16.48,15.79,15.985,102383.0
2021-04-27,16.005,16.585,15.675,16.51,110386.0
2021-04-28,16.52,16.895,16.24,16.585,178410.0
2021-04-29,16.715,16.815,16.085,16.265,136383.0
2021-04-30,16.185,16.7,16.185,16.345,82216.0
2021-05-03,16.56,16.61,16.2,16.215,41882.0
2021-05-04,16.15,16.325,15.92,16.28,122064.0
2021-05-05,16.405,16.415,15.815,16.035,95184.0
2021-05-06,15.995,16.01,14.87,14.93,237184.0
2021-05-07,15.01,15.275,14.52,14.6,374733.0
2021-05-10,14.6,14.765,14.19,14.305,153884.0
2021-05-11,14.215,14.84,13.985,14.78,232329.0
2021-05-12,14.705,14.815,13.73,14.29,271955.0
2021-05-13,14.31,14.405,13.875,13.985,172737.0
2021-05-14,14.165,14.745,13.86,14.655,152189.0
2021-05-17,14.69,14.69,14.05,14.275,151927.0
2021-05-18,14.285,14.63,14.19,14.375,69187.0
2021-05-19,14.225,14.755,14.19,14.67,89620.0
2021-05-20,14.69,14.855,14.375,14.765,103058.0
2021-05-21,14.81,14.905,14.44,14.74,163778.0
2021-05-25,14.81,14.86,14.35,14.415,110625.0
2021-05-26,14.48,15.35,14.315,15.29,164575.0
2021-05-27,15.39,15.39,14.475,14.565,160412.0
2021-05-28,14.575,14.995,14.355,14.73,166060.0
2021-05-31,14.945,15.195,14.62,15.135,93307.0
2021-06-01,15.225,15.625,15.05,15.085,191707.0
2021-06-02,15.1,15.34,15.03,15.12,85649.0
2021-06-03,15.06,15.385,14.845,14.895,104847.0
2021-06-04,14.98,15.1,14.795,14.93,49649.0
2021-06-07,14.905,14.93,14.705,14.87,42954.0
2021-06-08,14.935,15.6,14.905,15.55,109278.0
2021-06-09,15.605,15.83,15.05,15.15,131596.0
2021-06-10,15.15,15.555,15.06,15.16,32164.0
2021-06-11,15.16,16.045,15.16,15.895,113162.0
2021-06-14,15.905,16.22,15.665,15.765,95555.0
2021-06-15,15.77,16.03,15.385,15.385,58777.0
2021-06-16,15.4,15.665,15.22,15.225,46617.0
2021-06-17,15.21,15.88,15.045,15.755,88271.0
2021-06-18,15.625,15.97,15.34,15.41,82575.0
2021-06-21,15.46,15.465,15.005,15.045,35688.0
2021-06-22,15.02,15.275,14.81,15.25,68395.0
2021-06-23,15.225,15.64,15.22,15.6,69025.0
2021-06-24,15.68,15.955,15.555,15.6,48367.0
2021-06-25,15.605,15.78,15.26,15.335,75180.0
2021-06-28,15.53,15.53,15.27,15.475,25667.0
2021-06-29,15.51,15.855,15.39,15.7,38482.0
2021-06-30,15.7,16.07,15.46,15.995,125502.0
2021-07-02,15.855,16.445,15.655,16.3,125450.0
2021-07-05,16.54,16.98,16.385,16.84,77624.0
2021-07-06,16.88,16.945,16.585,16.675,56278.0
2021-07-07,16.685,16.955,16.35,16.42,50760.0
2021-07-08,16.295,16.395,16.02,16.16,67668.0
2021-07-09,16.275,16.385,15.755,15.84,73363.0
2021-07-12,15.74,16.095,15.74,15.855,40027.0
2021-07-13,15.855,15.87,15.26,15.4,90363.0
2021-07-14,15.51,15.64,15.21,15.555,60167.0
2021-07-15,15.5,15.555,15.27,15.315,17911.0
2021-07-16,15.36,15.475,15.05,15.095,34300.0
2021-07-19,14.955,15.135,14.565,15.035,101239.0
2021-07-20,15.045,15.725,14.955,15.7,94127.0
2021-07-21,15.7,16.07,15.575,15.995,132403.0
2021-07-22,16.005,16.055,15.475,15.5,30764.0
2021-07-23,15.565,15.795,15.1,15.225,30164.0
2021-07-26,15.22,15.29,15.045,15.11,28821.0
2021-07-27,15.11,15.41,15.045,15.245,58432.0
2021-07-28,15.27,15.84,15.16,15.74,56379.0
2021-07-29,15.865,15.865,15.465,15.555,66720.0
2021-07-30,15.515,15.74,15.4,15.51,33732.0
2021-08-03,15.715,15.715,15.36,15.365,31751.0
2021-08-04,15.335,15.59,15.145,15.325,75137.0
2021-08-05,15.4,15.845,15.2,15.6,96941.0
2021-08-06,15.625,15.83,15.235,15.26,60327.0
2021-08-09,15.275,15.275,14.695,14.895,127699.0
2021-08-10,14.955,15.1,14.715,14.795,68584.0
2021-08-11,14.795,14.895,14.54,14.715,70059.0
2021-08-12,14.715,14.82,14.435,14.765,58867.0
2021-08-13,14.72,14.855,14.495,14.645,39980.0
2021-08-16,14.53,14.815,14.48,14.705,22185.0
2021-08-17,14.615,14.82,14.57,14.73,27632.0
2021-08-18,14.77,15.065,14.715,14.765,67363.0
2021-08-19,14.755,14.87,14.68,14.705,32588.0
2021-08-20,14.765,14.955,14.73,14.945,18703.0
2021-08-23,15.015,15.255,14.88,15.07,82385.0
2021-08-24,15.115,15.29,15.08,15.23,31949.0
2021-08-25,15.28,16.215,15.14,16.005,223783.0
2021-08-26,15.665,16.13,15.59,15.63,54710.0
2021-08-27,15.62,16.04,15.465,15.53,63270.0
2021-08-30,15.505,15.605,15.23,15.505,64137.0
2021-08-31,15.555,15.615,15.19,15.555,74921.0
2021-09-01,15.63,15.74,15.23,15.27,50117.0
2021-09-02,15.315,15.445,15.065,15.095,43927.0
2021-09-03,15.09,15.27,14.89,14.995,44147.0
2021-09-07,14.995,15.03,14.73,15.02,44160.0
2021-09-08,14.99,15.03,14.765,14.79,41805.0
2021-09-09,14.79,15.075,14.73,14.855,67381.0
2021-09-10,14.965,14.965,14.63,14.72,36609.0
2021-09-13,14.67,14.815,14.435,14.51,40426.0
2021-09-14,14.695,14.73,14.385,14.565,49366.0
2021-09-15,14.42,14.615,14.355,14.445,36717.0
2021-09-16,14.42,14.605,14.235,14.28,56589.0
2021-09-17,14.245,14.455,14.21,14.455,50546.0
2021-09-20,14.22,14.565,14.185,14.53,38972.0
2021-09-21,14.565,14.97,14.53,14.94,47863.0
2021-09-22,14.97,15.14,14.84,15.07,29734.0
2021-09-23,15.105,15.355,14.895,14.915,50075.0
2021-09-24,14.82,15.02,14.68,14.715,19035.0
2021-09-27,14.74,14.895,14.255,14.335,68568.0
2021-09-28,14.185,14.245,14.03,14.21,57862.0
2021-09-29,14.31,14.48,14.305,14.41,46095.0
2021-09-30,14.385,14.505,14.32,14.435,37423.0
2021-10-01,14.445,14.545,14.395,14.445,32463.0
2021-10-04,14.42,14.69,14.16,14.57,88601.0
2021-10-05,14.605,14.605,14.07,14.155,58096.0
2021-10-06,14.055,14.755,13.985,14.595,81811.0
2021-10-07,14.795,15.315,14.48,15.095,93355.0
2021-10-08,15.065,15.23,14.78,14.955,56971.0
2021-10-12,14.965,15.565,14.845,15.42,94425.0
2021-10-13,15.43,15.88,15.345,15.705,63342.0
2021-10-14,15.805,15.855,15.29,15.365,44769.0
2021-10-15,15.39,15.465,15.18,15.395,18882.0
2021-10-18,15.17,15.43,15.09,15.17,54818.0
2021-10-19,15.19,15.505,15.19,15.505,38450.0
2021-10-20,15.505,15.69,15.38,15.395,42796.0
2021-10-21,15.38,15.665,15.115,15.295,113146.0
2021-10-22,15.295,15.565,15.295,15.47,54033.0
2021-10-25,15.49,15.715,15.305,15.44,42006.0
2021-10-26,15.43,15.605,15.165,15.355,59584.0
2021-10-27,15.355,15.43,15.09,15.305,40048.0
2021-10-28,15.305,15.645,15.205,15.515,22955.0
2021-10-29,15.515,15.515,15.24,15.37,30265.0
2021-11-01,15.445,15.88,15.37,15.88,34889.0
2021-11-02,15.855,16.08,15.74,15.765,58084.0
2021-11-03,15.75,15.855,15.565,15.645,28363.0
2021-11-04,15.67,16.065,15.67,15.83,32770.0
2021-11-05,15.925,16.015,15.715,15.74,34944.0
2021-11-08,16.0,16.175,15.73,16.025,70672.0
2021-11-09,16.0,16.065,15.605,15.655,55900.0
2021-11-10,15.605,15.655,15.365,15.395,24169.0
2021-11-11,15.31,15.67,15.27,15.67,16621.0
2021-11-12,15.815,15.975,15.69,15.965,63865.0
2021-11-15,15.965,15.985,15.53,15.555,100831.0
2021-11-16,15.57,15.7,15.37,15.48,23926.0
2021-11-17,15.665,15.665,15.445,15.595,18232.0
2021-11-18,15.565,15.665,15.435,15.52,17087.0
2021-11-19,15.48,15.95,15.48,15.52,42929.0
2021-11-22,15.665,15.89,15.46,15.54,41422.0
2021-11-23,15.64,15.64,15.245,15.445,43712.0
2021-11-24,15.455,15.655,15.295,15.62,48638.0
2021-11-25,15.58,15.67,15.405,15.405,13519.0
2021-11-26,15.355,15.41,14.99,15.14,46873.0
2021-11-29,15.14,15.14,14.58,14.64,50253.0
2021-11-30,14.73,14.74,14.09,14.395,94277.0
2021-12-01,14.435,14.68,14.31,14.435,47240.0
2021-12-02,14.64,14.655,14.32,14.395,59686.0
2021-12-03,14.51,14.56,14.05,14.135,49338.0
2021-12-06,14.285,14.42,14.09,14.24,46364.0
2021-12-07,14.42,14.595,14.25,14.445,79654.0
2021-12-08,14.455,14.535,14.325,14.375,23991.0
2021-12-09,14.385,14.51,14.09,14.3,106760.0
2021-12-10,14.36,14.385,14.085,14.16,50076.0
2021-12-13,14.285,14.3,13.74,13.79,229708.0
2021-12-14,13.67,13.685,13.285,13.52,242550.0
2021-12-15,13.51,13.52,13.04,13.26,268595.0
2021-12-16,13.325,13.66,13.175,13.3,227673.0
2021-12-17,13.25,14.04,13.1,14.0,163188.0
2021-12-20,13.705,13.82,13.285,13.63,187385.0
2021-12-21,13.815,13.89,13.63,13.74,44907.0
2021-12-22,13.74,13.88,13.635,13.74,25200.0
2021-12-23,13.71,13.905,13.63,13.79,42420.0
2021-12-24,13.84,13.965,13.83,13.965,8831.0
2021-12-29,13.805,14.395,13.805,14.36,78228.0
2021-12-30,14.36,14.51,14.2,14.21,52609.0
2021-12-31,14.225,14.35,14.135,14.185,23784.0
2022-01-04,14.175,14.3,13.82,13.865,50040.0
2022-01-05,13.955,13.99,13.555,13.61,64933.0
2022-01-06,13.585,13.67,13.385,13.42,49056.0
2022-01-07,13.42,13.655,13.42,13.585,21407.0
2022-01-10,13.57,13.63,13.21,13.34,230400.0
2022-01-11,13.34,13.46,13.1,13.215,63022.0
2022-01-12,13.24,13.335,12.785,12.945,115725.0
2022-01-13,12.88,12.965,12.535,12.55,102372.0
2022-01-14,12.5,12.66,12.265,12.44,124132.0
2022-01-17,12.29,12.83,12.29,12.62,152244.0
2022-01-18,12.62,12.705,12.44,12.525,63451.0
2022-01-19,12.545,12.625,12.365,12.56,89756.0
2022-01-20,12.595,12.93,12.44,12.465,50352.0
2022-01-21,12.6,12.695,12.225,12.625,115275.0
2022-01-24,12.755,12.755,12.03,12.485,261189.0
2022-01-25,12.45,12.76,12.35,12.61,88244.0
2022-01-26,12.625,12.97,12.625,12.805,86012.0
2022-01-27,13.03,13.165,12.83,13.055,75962.0
2022-01-28,13.15,13.46,12.995,13.1,99546.0
2022-01-31,13.15,13.51,13.08,13.435,99880.0
2022-02-01,13.435,13.87,13.42,13.73,62959.0
2022-02-02,13.845,13.855,13.52,13.535,46851.0
2022-02-03,13.47,13.66,13.31,13.475,41061.0
2022-02-04,13.72,13.72,13.4,13.435,62424.0
2022-02-07,13.46,13.63,13.375,13.57,51178.0
2022-02-08,13.605,13.655,13.445,13.445,107148.0
2022-02-09,13.51,13.915,13.46,13.915,57572.0
2022-02-10,13.82,14.04,13.66,13.705,51506.0
2022-02-11,13.555,13.87,13.24,13.34,84411.0
2022-02-14,13.41,13.56,13.21,13.35,41487.0
2022-02-15,13.315,13.545,13.315,13.495,41240.0
2022-02-16,13.445,13.51,13.18,13.485,55663.0
2022-02-17,13.46,13.495,13.315,13.35,23237.0
2022-02-18,13.325,13.335,13.065,13.115,48132.0
2022-02-22,13.005,13.16,12.91,12.995,45444.0
2022-02-23,13.045,13.045,12.775,12.79,32407.0
2022-02-24,12.735,13.105,12.385,13.055,100399.0
2022-02-25,13.14,13.215,12.825,13.055,62401.0
2022-02-28,13.31,13.54,13.08,13.235,57927.0
2022-03-01,13.335,13.66,13.08,13.25,66320.0
2022-03-02,13.3,13.55,12.995,13.515,85946.0
2022-03-03,13.65,13.92,13.55,13.78,119042.0
2022-03-04,13.72,13.75,13.335,13.38,48317.0
2022-03-07,13.295,13.81,13.295,13.725,59374.0
2022-03-08,13.665,14.2,13.665,14.04,81788.0
2022-03-09,14.21,14.4,13.98,14.365,44138.0
2022-03-10,14.365,14.525,14.15,14.355,50583.0
2022-03-11,14.4,14.44,14.005,14.06,31122.0
2022-03-14,14.0,14.015,13.625,13.77,43081.0
2022-03-15,13.77,13.88,13.505,13.58,51288.0
2022-03-16,13.66,13.795,13.185,13.405,113043.0
2022-03-17,13.38,13.895,13.335,13.82,115674.0
2022-03-18,13.785,14.77,13.76,14.525,217330.0
2022-03-21,14.655,15.245,14.57,14.815,110179.0
2022-03-22,14.905,14.96,14.68,14.82,55355.0
2022-03-23,14.78,14.865,14.355,14.485,36582.0
2022-03-24,14.595,14.6,14.28,14.5,36047.0
2022-03-25,14.525,14.61,14.175,14.235,39474.0
2022-03-28,14.21,14.43,14.1,14.145,25259.0
2022-03-29,14.185,14.66,14.145,14.55,31608.0
2022-03-30,14.515,14.695,14.39,14.525,47732.0
2022-03-31,14.415,14.55,14.295,14.355,34164.0
2022-04-01,14.355,14.535,14.26,14.425,51370.0
2022-04-04,14.455,14.855,14.355,14.465,67898.0
2022-04-05,14.455,14.6,14.065,14.1,35253.0
2022-04-06,14.075,14.49,14.015,14.49,37889.0
2022-04-07,14.44,14.855,14.405,14.5,173039.0
2022-04-08,14.485,14.655,14.44,14.49,23769.0
2022-04-11,14.44,14.56,14.285,14.32,35930.0
2022-04-12,14.245,14.43,14.015,14.06,34323.0
2022-04-13,13.865,14.16,13.845,14.09,12235.0
2022-04-14,14.06,14.11,13.93,14.075,19960.0
2022-04-18,14.005,14.085,13.845,13.895,33725.0
2022-04-19,13.905,14.285,13.805,14.245,59060.0
2022-04-20,14.27,14.51,14.115,14.4,120381.0
2022-04-21,14.515,16.035,14.515,15.75,248632.0
2022-04-22,15.665,15.715,15.12,15.275,62351.0
2022-04-25,14.94,15.24,14.83,15.17,292096.0
2022-04-26,15.12,15.585,15.105,15.435,63615.0
2022-04-27,15.62,15.695,15.415,15.62,56636.0
2022-04-28,15.715,16.46,15.425,16.29,123594.0
2022-04-29,16.29,16.31,15.74,15.96,48708.0
2022-05-02,15.985,16.395,15.925,16.385,207171.0
2022-05-03,16.37,16.69,16.01,16.09,80716.0
2022-05-04,16.055,16.18,15.69,15.92,97344.0
2022-05-05,15.935,16.055,15.29,15.45,39288.0
2022-05-06,15.45,15.535,14.625,15.0,78805.0
2022-05-09,14.84,15.58,14.79,15.495,181305.0
2022-05-10,15.545,15.61,15.145,15.51,94349.0
2022-05-11,15.41,16.01,15.075,15.755,116040.0
2022-05-12,15.585,15.795,15.5,15.56,47271.0
2022-05-13,15.715,16.04,15.715,15.905,36443.0
2022-05-16,15.81,16.33,15.81,16.28,47766.0
2022-05-17,16.36,16.785,16.36,16.78,45644.0
2022-05-18,16.66,16.83,16.52,16.785,53041.0
2022-05-19,16.48,17.215,16.48,17.085,186962.0
2022-05-20,17.13,17.17,16.915,17.035,78274.0
2022-05-24,17.095,17.195,16.665,17.195,49806.0
2022-05-25,17.17,17.465,17.035,17.17,77045.0
2022-05-26,17.24,17.455,16.895,16.985,79897.0
2022-05-27,16.985,17.25,16.78,17.225,42698.0
2022-05-30,17.255,17.54,17.11,17.395,39209.0
2022-05-31,17.37,17.37,17.07,17.135,29086.0
2022-06-01,17.17,17.24,16.915,17.18,58300.0
2022-06-02,17.155,17.47,17.015,17.385,38887.0
2022-06-03,17.315,17.73,17.225,17.685,37393.0
2022-06-06,17.815,18.03,17.77,17.91,38396.0
2022-06-07,17.855,17.94,17.59,17.755,33465.0
2022-06-08,17.72,17.94,17.66,17.745,42138.0
2022-06-09,17.73,17.96,17.575,17.625,29518.0
2022-06-10,17.515,17.525,17.23,17.275,22717.0
2022-06-13,16.955,17.225,16.69,17.135,37813.0
2022-06-14,16.78,17.13,16.625,16.735,35613.0
2022-06-15,16.845,17.31,16.58,17.015,29055.0
2022-06-16,17.01,17.01,16.41,16.685,47380.0
2022-06-17,16.66,16.905,16.555,16.83,60122.0
2022-06-20,16.53,16.99,16.495,16.955,23116.0
2022-06-21,17.05,17.385,17.05,17.05,65163.0
2022-06-22,16.965,17.145,16.635,17.025,71257.0
2022-06-23,17.01,17.165,16.485,16.6,114896.0
2022-06-24,16.665,16.83,16.3,16.47,55328.0
2022-06-27,16.46,17.19,16.325,17.19,142592.0
2022-06-28,17.205,17.59,16.89,17.045,91062.0
2022-06-29,17.035,17.035,16.315,16.45,45844.0
2022-06-30,16.33,16.7,15.93,16.675,65297.0
2022-07-04,17.12,17.12,16.485,16.845,15775.0
2022-07-05,16.485,17.19,16.485,17.19,62617.0
2022-07-06,17.015,17.25,16.745,17.11,37236.0
2022-07-07,17.24,17.515,17.135,17.36,25127.0
2022-07-08,17.555,17.985,17.405,17.935,44570.0
2022-07-11,17.78,17.94,17.255,17.29,42301.0
2022-07-12,17.24,17.345,16.895,17.29,53628.0
2022-07-13,17.215,17.79,17.215,17.76,54339.0
2022-07-14,17.67,18.02,17.555,18.0,54627.0
2022-07-15,18.06,18.07,17.7,17.95,47271.0
2022-07-18,17.985,18.705,17.985,18.575,40900.0
2022-07-19,18.72,19.405,18.42,19.075,59558.0
2022-07-20,19.1,19.1,18.36,18.39,31993.0
2022-07-21,18.39,18.5,18.215,18.345,31685.0
2022-07-22,18.18,18.765,18.18,18.355,16791.0
2022-07-25,18.415,18.415,17.9,18.105,16928.0
2022-07-26,18.095,18.355,17.79,18.045,29190.0
2022-07-27,18.09,18.405,17.995,18.14,22694.0
2022-07-28,18.155,18.73,18.155,18.465,28721.0
2022-07-29,18.465,19.185,18.415,19.055,52016.0
2022-08-02,19.26,19.75,19.02,19.62,52251.0
2022-08-03,19.62,19.7,18.635,18.635,55088.0
2022-08-04,18.475,18.84,17.13,17.995,67330.0
2022-08-05,18.02,18.03,17.12,17.265,70161.0
2022-08-08,17.3,17.55,16.975,17.13,44116.0
2022-08-09,17.12,17.645,16.93,17.645,44334.0
2022-08-10,17.645,17.805,17.35,17.61,51113.0
2022-08-11,17.605,18.09,17.6,17.85,21746.0
2022-08-12,17.755,18.1,17.425,17.425,15217.0
2022-08-15,17.425,17.945,17.38,17.815,18601.0
2022-08-16,17.815,18.115,17.685,18.03,11481.0
2022-08-17,17.995,18.005,17.375,17.375,57192.0
2022-08-18,17.51,17.6,17.27,17.45,21229.0
2022-08-19,17.39,17.59,16.435,16.45,59856.0
2022-08-22,16.27,16.685,15.535,16.605,38134.0
2022-08-23,16.725,16.725,16.355,16.625,14216.0
2022-08-24,16.865,17.2,16.4,16.785,14225.0
2022-08-25,16.805,17.09,16.745,16.91,29372.0
2022-08-26,16.91,17.21,16.605,17.02,23975.0
2022-08-29,16.985,17.225,16.91,17.16,27293.0
2022-08-30,17.165,17.165,16.7,16.71,16695.0
2022-08-31,16.755,16.95,16.47,16.63,14547.0
2022-09-01,16.65,16.65,16.13,16.26,15378.0
2022-09-02,16.01,16.595,15.94,16.165,29921.0
2022-09-06,16.185,16.45,16.09,16.345,25070.0
2022-09-07,16.595,16.605,16.26,16.345,8582.0
2022-09-08,16.185,16.425,16.175,16.315,8022.0
2022-09-09,16.39,17.065,16.345,16.785,21219.0
2022-09-12,16.91,17.255,16.9,17.185,15307.0
2022-09-13,17.105,17.22,16.91,17.005,9207.0
2022-09-14,17.225,17.225,16.82,16.935,11380.0
2022-09-15,16.57,17.15,16.555,16.66,15597.0
2022-09-16,16.595,16.95,16.28,16.39,47158.0
2022-09-19,16.38,16.46,16.235,16.39,35603.0
2022-09-20,16.39,16.39,15.655,15.795,39559.0
2022-09-21,15.95,15.95,15.485,15.875,39223.0
2022-09-22,15.88,15.88,15.44,15.53,35411.0
2022-09-23,15.355,15.355,14.44,14.45,28944.0
2022-09-26,14.335,14.45,13.585,13.75,66774.0
2022-09-27,14.01,14.37,13.855,14.06,70704.0
2022-09-28,14.31,14.31,13.88,14.02,42873.0
2022-09-29,13.965,14.145,13.665,13.895,28159.0
2022-09-30,13.775,14.19,13.775,14.025,44113.0
2022-10-03,14.27,14.665,14.06,14.405,31799.0
2022-10-04,14.68,14.75,14.45,14.5,26179.0
2022-10-05,14.38,14.62,13.63,13.905,26148.0
2022-10-06,13.81,14.025,13.49,13.545,25414.0
2022-10-07,13.785,13.785,12.94,13.205,35080.0
2022-10-11,12.95,13.14,12.765,12.905,27922.0
2022-10-12,12.775,12.93,12.725,12.83,34294.0
2022-10-13,12.7,13.275,12.595,13.26,43164.0
2022-10-14,13.3,13.37,12.95,13.05,49936.0
2022-10-17,13.175,13.525,13.095,13.49,17628.0
2022-10-18,13.705,13.865,13.38,13.55,26041.0
2022-10-19,13.675,13.68,13.33,13.68,29540.0
2022-10-20,13.8,13.93,13.455,13.62,20751.0
2022-10-21,13.55,13.835,13.455,13.7,21974.0
2022-10-24,14.115,14.115,13.795,13.99,27345.0
2022-10-25,14.025,14.225,14.02,14.165,8941.0
2022-10-26,14.33,14.49,14.165,14.165,12788.0
2022-10-27,14.215,14.335,13.845,13.895,25885.0
2022-10-28,13.865,14.2,13.835,14.105,15192.0
2022-10-31,14.285,14.525,14.14,14.32,11967.0
2022-11-01,14.405,14.49,14.345,14.45,19586.0
2022-11-02,14.45,14.585,14.115,14.12,49139.0
2022-11-03,14.06,14.2,13.81,14.045,20433.0
2022-11-04,13.925,14.26,13.8,14.025,16684.0
2022-11-07,13.985,14.305,13.895,14.14,28049.0
2022-11-08,14.275,14.295,13.725,13.74,46739.0
2022-11-09,13.685,13.895,13.19,13.225,55577.0
2022-11-10,13.635,14.025,13.37,13.775,116694.0
2022-11-11,13.895,14.28,13.81,14.05,97864.0
2022-11-14,14.07,14.095,13.135,13.19,49347.0
2022-11-15,13.425,13.425,13.135,13.24,20221.0
2022-11-16,13.25,13.32,13.075,13.075,34343.0
2022-11-17,13.07,13.11,12.71,12.71,41236.0
2022-11-18,12.745,12.755,12.31,12.45,107491.0
2022-11-21,12.405,12.485,12.275,12.415,112549.0
2022-11-22,12.38,12.625,12.38,12.465,103578.0
2022-11-23,12.475,13.005,12.46,12.73,267851.0
2022-11-24,12.79,13.365,12.79,13.11,37035.0
2022-11-25,13.11,13.32,12.84,12.895,21684.0
2022-11-28,12.695,13.015,12.17,12.19,129325.0
2022-11-29,12.395,12.71,12.285,12.58,65594.0
2022-11-30,12.64,12.745,12.405,12.665,129846.0
2022-12-01,12.71,13.225,12.63,12.9,92306.0
2022-12-02,12.91,13.06,12.595,12.78,39411.0
2022-12-05,12.73,12.735,12.24,12.345,41204.0
2022-12-06,12.345,12.475,12.145,12.145,78203.0
2022-12-07,12.145,13.075,12.09,12.695,50691.0
2022-12-08,12.765,13.025,12.64,12.765,19764.0
2022-12-09,12.72,12.875,12.66,12.745,16358.0
2022-12-12,12.71,13.06,12.71,12.91,18283.0
2022-12-13,13.1,13.435,12.805,12.825,28497.0
2022-12-14,12.805,13.31,12.805,13.26,48508.0
2022-12-15,13.165,13.38,12.66,12.78,36589.0
2022-12-16,12.64,12.93,12.45,12.615,21290.0
2022-12-19,12.63,12.64,12.125,12.3,61899.0
2022-12-20,12.17,12.415,11.85,12.1,56389.0
2022-12-21,12.195,12.325,12.145,12.155,20739.0
2022-12-22,12.04,12.255,11.865,12.195,24710.0
2022-12-23,12.03,12.25,11.935,12.015,52446.0
2022-12-28,12.005,12.22,11.63,11.675,35225.0
2022-12-29,11.62,12.425,11.585,12.325,24775.0
2022-12-30,12.215,12.465,12.055,12.255,14502.0
2023-01-03,12.485,12.72,12.135,12.29,31801.0
2023-01-04,12.29,12.325,12.03,12.19,27144.0
2023-01-05,12.18,12.18,11.96,12.05,12007.0
2023-01-06,12.05,12.19,11.97,12.16,17112.0
2023-01-09,12.205,12.43,11.85,11.96,65348.0
2023-01-10,11.98,12.065,11.78,11.985,40601.0
2023-01-11,12.1,12.11,11.865,11.985,100915.0
2023-01-12,12.125,12.38,11.935,12.31,126271.0
2023-01-13,12.405,13.005,12.16,12.93,60923.0
2023-01-16,13.025,13.025,12.545,12.665,29259.0
2023-01-17,12.675,12.965,12.57,12.795,32994.0
2023-01-18,13.0,13.0,12.59,12.595,44234.0
2023-01-19,12.65,12.65,12.36,12.405,17719.0
2023-01-20,12.625,12.84,12.285,12.755,32065.0
2023-01-23,12.805,12.805,12.52,12.545,24481.0
2023-01-24,12.685,12.99,12.545,12.91,61994.0
2023-01-25,12.98,13.0,12.85,12.895,29706.0
2023-01-26,13.05,13.05,12.83,12.935,29570.0
2023-01-27,12.885,13.07,12.825,13.005,20379.0
2023-01-30,13.215,13.225,12.545,12.545,39385.0
2023-01-31,12.615,12.77,12.495,12.56,28448.0
2023-02-01,12.7,12.7,12.325,12.51,29312.0
2023-02-02,12.625,13.07,12.51,12.98,102731.0
2023-02-03,12.945,13.075,12.85,12.99,39193.0
2023-02-06,12.9,13.19,12.9,13.0,30683.0
2023-02-07,13.04,13.33,13.025,13.135,41985.0
2023-02-08,13.365,13.365,12.98,13.33,90966.0
2023-02-09,13.37,13.42,12.72,12.83,51104.0
2023-02-10,12.905,12.905,12.365,12.4,61661.0
2023-02-13,12.41,12.86,12.26,12.825,52315.0
2023-02-14,12.895,12.895,12.61,12.76,30844.0
2023-02-15,12.745,12.84,12.7,12.76,29728.0
2023-02-16,12.815,12.865,12.675,12.675,24504.0
2023-02-17,12.675,12.77,12.535,12.69,21971.0
2023-02-21,12.69,12.72,12.13,12.27,71228.0
2023-02-22,12.4,12.85,12.205,12.815,43176.0
2023-02-23,12.875,12.94,12.61,12.69,33617.0
2023-02-24,12.645,12.675,12.19,12.295,46753.0
2023-02-27,12.245,12.47,12.095,12.145,58918.0
2023-02-28,12.19,12.305,12.11,12.2,44452.0
2023-03-01,12.18,12.28,11.81,11.935,81255.0
2023-03-02,12.095,12.12,11.81,11.97,46410.0
2023-03-03,12.13,12.375,11.97,12.25,40708.0
2023-03-06,12.25,12.33,11.98,12.025,28985.0
2023-03-07,12.015,12.075,11.89,12.05,28075.0
2023-03-08,12.05,12.245,11.97,12.215,24025.0
2023-03-09,12.205,12.205,11.97,11.97,30687.0
2023-03-10,11.97,11.97,11.475,11.495,59309.0
2023-03-13,11.555,11.705,11.32,11.59,44970.0
2023-03-14,11.655,11.88,11.585,11.74,35902.0
2023-03-15,11.95,11.95,11.425,11.47,25264.0
2023-03-16,11.505,11.865,11.355,11.75,12595.0
2023-03-17,11.495,11.805,11.495,11.695,47099.0
2023-03-20,11.74,11.74,11.405,11.53,24296.0
2023-03-21,11.495,11.655,11.475,11.635,11459.0
2023-03-22,11.765,11.765,11.46,11.46,12796.0
2023-03-23,11.52,11.75,11.285,11.29,25086.0
2023-03-24,11.275,11.475,11.265,11.475,13647.0
2023-03-27,11.54,11.545,11.335,11.46,15456.0
2023-03-28,11.4,11.53,11.32,11.335,9985.0
2023-03-29,11.51,11.585,11.32,11.545,15832.0
2023-03-30,11.62,12.03,11.61,11.915,29128.0
2023-03-31,11.75,12.015,11.725,11.725,19169.0
2023-04-03,11.83,11.83,11.545,11.62,6874.0
2023-04-04,11.62,11.67,11.485,11.565,8588.0
2023-04-05,11.51,11.53,11.45,11.475,8329.0
2023-04-06,11.46,11.54,11.44,11.51,11698.0
2023-04-10,11.51,11.855,11.485,11.855,15036.0
2023-04-11,11.875,12.06,11.875,12.05,17918.0
2023-04-12,12.075,12.075,11.565,11.565,19382.0
2023-04-13,11.575,11.875,11.575,11.75,6816.0
2023-04-14,11.75,11.88,11.62,11.695,11858.0
2023-04-17,11.76,11.88,11.62,11.695,19156.0
2023-04-18,11.88,11.88,11.6,11.66,11204.0
2023-04-19,11.645,11.97,11.645,11.915,31283.0
2023-04-20,11.875,11.875,11.705,11.75,13894.0
2023-04-21,11.785,12.04,11.74,11.95,23062.0
2023-04-24,11.95,12.06,11.69,11.695,47796.0
2023-04-25,11.695,11.765,11.6,11.74,16849.0
2023-04-26,11.74,12.005,11.575,11.575,14995.0
2023-04-27,11.68,11.805,11.54,11.75,14989.0
2023-04-28,11.705,11.945,11.705,11.76,6423.0
2023-05-01,11.76,11.88,11.66,11.715,7727.0
2023-05-02,11.785,11.785,11.195,11.39,54956.0
2023-05-03,11.505,11.505,11.335,11.36,22983.0
2023-05-04,11.775,11.91,11.575,11.91,19982.0
2023-05-05,12.015,12.12,11.88,11.995,21224.0
2023-05-08,12.18,12.735,12.12,12.735,56586.0
2023-05-09,12.64,13.2,12.54,13.125,134166.0
2023-05-10,13.015,13.36,12.85,13.28,39684.0
2023-05-11,13.205,13.25,12.84,12.965,23191.0
2023-05-12,13.08,13.31,13.025,13.25,20468.0
2023-05-15,13.34,13.34,12.895,13.08,13866.0
2023-05-16,12.9,12.945,12.75,12.82,48748.0
2023-05-17,12.78,13.17,12.68,13.125,17006.0
2023-05-18,13.115,13.115,12.76,12.785,11472.0
2023-05-19,12.69,12.945,12.67,12.76,9701.0
2023-05-23,12.75,13.02,12.67,12.94,11561.0
2023-05-24,13.14,13.16,12.805,12.99,35916.0
2023-05-25,12.805,12.815,12.465,12.5,26202.0
2023-05-26,12.54,12.575,12.36,12.545,19552.0
2023-05-29,12.68,12.68,12.36,12.37,11251.0
2023-05-30,12.54,12.54,12.36,12.54,15949.0
2023-05-31,12.52,12.625,12.295,12.475,6665.0
2023-06-01,12.67,12.67,12.36,12.575,15598.0
2023-06-02,12.67,12.76,12.54,12.54,12362.0
2023-06-05,12.54,12.84,12.54,12.795,34112.0
2023-06-06,12.715,12.83,12.595,12.725,15614.0
2023-06-07,12.705,12.705,12.54,12.58,11029.0
2023-06-08,12.625,12.83,12.5,12.78,21740.0
2023-06-09,12.69,12.885,12.67,12.77,5677.0
2023-06-12,12.86,13.08,12.705,12.965,21648.0
2023-06-13,13.01,13.07,12.895,12.94,17618.0
2023-06-14,12.895,13.1,12.85,12.86,22373.0
2023-06-15,12.92,12.92,12.705,12.805,12251.0
2023-06-16,12.93,13.115,12.545,12.62,10908.0
2023-06-19,12.605,12.82,12.605,12.715,10089.0
2023-06-20,12.635,12.885,12.58,12.68,21172.0
2023-06-21,12.735,12.85,12.58,12.58,24197.0
2023-06-22,12.495,12.495,12.145,12.325,25623.0
2023-06-23,12.385,12.78,12.28,12.295,33428.0
2023-06-26,12.61,12.625,12.19,12.215,33833.0
2023-06-27,12.215,12.54,12.21,12.44,66025.0
2023-06-28,12.35,12.43,12.155,12.175,41215.0
2023-06-29,12.145,12.44,11.96,12.095,39182.0
2023-06-30,12.135,12.705,12.045,12.67,53098.0
2023-07-04,12.5,12.955,12.495,12.85,22172.0
2023-07-05,12.85,12.91,12.77,12.805,19939.0
2023-07-06,12.69,12.74,12.58,12.67,20818.0
2023-07-07,12.69,12.93,12.565,12.69,31985.0
2023-07-10,12.705,12.715,12.545,12.625,13306.0
2023-07-11,12.655,12.725,12.6,12.655,22287.0
2023-07-12,12.66,12.815,12.655,12.815,18806.0
2023-07-13,12.885,13.07,12.68,13.07,24890.0
2023-07-14,13.205,13.23,13.02,13.08,29129.0
2023-07-17,13.09,13.34,13.09,13.195,21001.0
2023-07-18,13.18,13.34,13.18,13.33,22863.0
2023-07-19,13.33,13.79,13.16,13.41,71436.0
2023-07-20,13.41,13.41,13.14,13.26,20408.0
2023-07-21,13.25,13.455,13.205,13.3,23251.0
2023-07-24,13.38,13.38,12.94,12.945,11367.0
2023-07-25,13.035,13.055,12.83,12.875,17684.0
2023-07-26,12.98,13.125,12.85,13.07,22253.0
2023-07-27,12.99,13.09,12.54,12.54,21131.0
2023-07-28,12.52,12.66,12.375,12.62,16069.0
2023-07-31,12.645,12.83,12.565,12.77,21121.0
2023-08-01,12.865,12.9,12.785,12.83,9265.0
2023-08-02,12.82,12.94,12.37,12.58,32544.0
2023-08-03,12.58,13.02,12.58,12.895,27795.0
2023-08-04,13.055,13.205,12.895,12.94,27516.0
2023-08-08,12.93,13.23,12.93,13.16,11300.0
2023-08-09,13.115,13.265,13.115,13.135,17727.0
2023-08-10,13.265,13.515,13.085,13.425,29508.0
2023-08-11,13.56,13.695,13.12,13.12,31483.0
2023-08-14,13.165,13.32,13.075,13.21,18209.0
2023-08-15,13.3,13.3,12.97,13.15,19048.0
2023-08-16,13.195,13.245,13.02,13.03,16516.0
2023-08-17,12.98,13.015,12.545,12.575,14566.0
2023-08-18,12.495,12.69,12.485,12.655,6095.0
2023-08-21,12.635,12.8,12.455,12.665,19380.0
2023-08-22,12.88,12.985,12.715,12.78,31916.0
2023-08-23,12.96,13.015,12.78,12.78,15559.0
2023-08-24,13.025,13.025,12.71,12.71,6150.0
2023-08-25,12.905,12.915,12.61,12.69,32471.0
2023-08-28,12.635,13.125,12.635,13.025,39794.0
2023-08-29,13.245,13.245,12.98,13.035,22855.0
2023-08-30,13.025,13.195,12.87,12.89,14640.0
2023-08-31,13.2,13.2,12.745,12.98,39173.0
2023-09-01,13.195,13.435,13.065,13.435,21108.0
2023-09-05,13.41,13.48,13.085,13.24,21928.0
2023-09-06,13.245,13.355,13.23,13.32,22136.0
2023-09-07,13.21,13.515,13.2,13.515,47479.0
2023-09-08,13.455,13.68,13.4,13.615,36003.0
2023-09-11,13.66,14.035,13.595,14.0,35544.0
2023-09-12,13.85,14.035,13.815,13.895,39811.0
2023-09-13,13.795,13.965,13.695,13.885,28903.0
2023-09-14,13.635,13.965,13.635,13.95,21848.0
2023-09-15,13.91,14.1,13.82,14.035,20726.0
2023-09-18,14.01,14.065,13.74,14.01,34121.0
2023-09-19,14.01,14.165,13.865,13.93,26797.0
2023-09-20,13.865,14.045,13.775,13.905,35286.0
2023-09-21,13.83,13.84,13.5,13.56,24229.0
2023-09-22,13.64,13.77,13.51,13.67,26792.0
2023-09-25,13.67,13.67,13.14,13.21,31347.0
2023-09-26,13.435,13.445,12.655,12.85,30743.0
2023-09-27,12.77,13.015,12.36,12.365,34136.0
2023-09-28,12.375,12.895,12.305,12.895,50488.0
2023-09-29,12.76,12.8,12.65,12.735,44377.0
2023-10-02,12.655,12.71,12.42,12.575,45315.0
2023-10-03,12.465,12.745,12.125,12.17,54948.0
2023-10-04,12.205,12.23,11.925,11.935,48699.0
2023-10-05,11.99,12.125,11.91,12.045,52202.0
2023-10-06,11.935,12.025,11.7,11.935,45503.0
2023-10-10,11.9,12.105,11.88,11.92,65344.0
2023-10-11,12.025,12.41,12.0,12.26,112424.0
2023-10-12,12.275,12.385,11.965,11.98,71409.0
2023-10-13,12.0,12.145,11.74,11.79,36749.0
2023-10-16,11.745,12.185,11.74,12.17,61238.0
2023-10-17,12.14,12.51,12.14,12.35,65256.0
2023-10-18,12.395,12.395,11.82,11.945,60462.0
2023-10-19,11.9,12.25,11.855,11.91,29088.0
2023-10-20,11.91,11.965,11.73,11.765,26267.0
2023-10-23,11.845,11.945,11.615,11.695,23960.0
2023-10-24,11.685,11.97,11.685,11.745,24245.0
2023-10-25,11.765,11.845,11.675,11.695,25854.0
2023-10-26,11.675,11.8,11.515,11.53,11755.0
2023-10-27,11.615,11.615,11.19,11.225,65409.0
2023-10-30,11.35,11.765,11.225,11.765,135772.0
2023-10-31,11.79,12.135,11.63,11.72,59768.0
2023-11-01,11.89,12.07,11.81,11.935,28076.0
2023-11-02,11.945,12.27,11.9,12.125,66182.0
2023-11-03,12.215,12.495,12.045,12.365,35860.0
2023-11-06,12.51,12.545,12.105,12.17,27242.0
2023-11-07,12.06,12.07,11.73,11.935,46383.0
2023-11-08,11.94,12.045,11.655,11.765,28473.0
2023-11-09,12.04,12.085,11.73,11.89,42979.0
2023-11-10,11.89,11.92,11.73,11.785,16160.0
2023-11-13,11.81,11.815,11.685,11.7,24112.0
2023-11-14,11.99,12.375,11.745,12.31,42911.0
2023-11-15,12.385,12.535,12.155,12.22,17204.0
2023-11-16,12.13,12.265,12.01,12.13,22879.0
2023-11-17,12.265,12.32,12.085,12.23,15329.0
2023-11-20,12.22,12.23,11.775,12.03,66467.0
2023-11-21,12.04,12.075,11.84,11.985,18054.0
2023-11-22,12.145,12.155,11.845,11.975,15764.0
2023-11-23,11.955,12.1,11.945,11.975,7697.0
2023-11-24,12.04,12.055,11.885,11.99,15577.0
2023-11-27,11.885,12.165,11.83,11.855,14995.0
2023-11-28,11.99,12.04,11.73,11.79,22093.0
2023-11-29,11.8,11.82,11.445,11.465,69182.0
2023-11-30,11.645,11.755,11.53,11.755,30054.0
2023-12-01,11.71,11.81,11.475,11.79,153131.0
2023-12-04,11.8,12.11,11.79,12.085,43070.0
2023-12-05,12.03,12.085,11.51,11.54,96464.0
2023-12-06,11.785,11.79,11.53,11.645,27323.0
2023-12-07,11.685,11.755,11.53,11.665,18946.0
2023-12-08,11.62,11.645,11.51,11.61,35264.0
2023-12-11,11.675,11.675,11.355,11.395,35949.0
2023-12-12,11.33,11.4,11.22,11.295,42014.0
2023-12-13,11.34,11.755,11.255,11.755,52639.0
2023-12-14,11.9,12.435,11.855,12.31,66788.0
2023-12-15,12.265,12.265,11.955,12.055,28052.0
2023-12-18,12.085,12.085,11.72,11.74,26742.0
2023-12-19,11.89,11.92,11.765,11.855,41320.0
2023-12-20,11.975,11.985,11.74,11.785,56486.0
2023-12-21,11.9,11.94,11.775,11.845,35903.0
2023-12-22,11.785,11.99,11.785,11.975,56699.0
2023-12-27,11.975,12.04,11.785,11.955,34062.0
2023-12-28,12.02,12.065,11.83,11.885,11913.0
2023-12-29,11.975,12.02,11.85,12.02,10507.0
2024-01-02,11.93,12.065,11.91,12.02,19754.0
2024-01-03,11.82,11.94,11.63,11.83,29800.0
2024-01-04,11.84,11.945,11.81,11.945,18838.0
2024-01-05,11.99,12.12,11.865,12.055,21994.0
2024-01-08,11.99,12.13,11.99,12.055,17584.0
2024-01-09,12.11,12.12,11.81,11.985,27974.0
2024-01-10,12.045,12.265,11.955,12.09,34990.0
2024-01-11,12.29,12.29,11.92,12.165,25639.0
2024-01-12,12.155,12.265,12.085,12.185,25965.0
2024-01-15,12.245,12.245,12.0,12.0,14564.0
2024-01-16,12.14,12.14,11.865,11.89,17017.0
2024-01-17,11.875,11.99,11.595,11.63,56204.0
2024-01-18,11.765,11.765,11.475,11.565,28721.0
2024-01-19,11.555,11.63,11.33,11.42,61010.0
2024-01-22,11.53,11.655,11.355,11.42,29186.0
2024-01-23,11.485,11.495,11.31,11.4,38023.0
2024-01-24,11.485,11.53,11.385,11.385,28762.0
2024-01-25,11.495,11.545,11.4,11.545,10121.0
2024-01-26,11.73,11.755,11.6,11.73,35989.0
2024-01-29,11.74,11.765,11.575,11.695,21774.0
2024-01-30,11.73,12.445,11.695,12.285,137902.0
2024-01-31,12.34,12.645,12.11,12.32,87480.0
2024-02-01,12.61,12.845,12.51,12.535,74739.0
2024-02-02,12.665,12.665,12.175,12.24,29523.0
2024-02-05,12.5,12.51,11.975,12.375,57986.0
2024-02-06,12.34,12.43,12.14,12.185,35578.0
2024-02-07,12.12,12.345,11.965,12.0,35999.0
2024-02-08,12.04,12.04,11.81,11.9,49031.0
2024-02-09,11.965,11.965,11.775,11.81,42229.0
2024-02-12,11.775,11.855,11.645,11.7,43256.0
2024-02-13,11.635,11.67,11.33,11.38,108298.0
2024-02-14,11.435,11.44,11.195,11.305,153512.0
2024-02-15,11.56,11.58,11.295,11.58,81964.0
2024-02-16,11.615,11.625,11.38,11.395,31953.0
2024-02-20,11.58,11.58,11.075,11.12,90387.0
2024-02-21,11.26,11.285,11.075,11.1,85435.0
2024-02-22,11.26,11.78,11.1,11.665,163313.0
2024-02-23,11.605,11.635,11.165,11.275,126816.0
2024-02-26,11.34,11.36,11.085,11.11,129691.0
2024-02-27,11.14,11.21,11.075,11.155,116076.0
2024-02-28,11.075,11.195,10.68,10.745,260817.0
2024-02-29,10.755,10.89,10.67,10.8,108770.0
2024-03-01,10.87,10.975,10.715,10.76,49312.0
2024-03-04,10.845,10.845,10.605,10.66,97059.0
2024-03-05,10.615,10.68,10.43,10.475,101752.0
2024-03-06,10.475,10.54,10.45,10.475,46529.0
2024-03-07,10.485,10.715,10.475,10.53,65703.0
2024-03-08,10.55,10.66,10.54,10.615,35979.0
2024-03-11,10.65,10.65,10.405,10.47,68536.0
2024-03-12,10.46,10.475,10.265,10.395,81456.0
2024-03-13,10.415,10.505,10.22,10.275,53916.0
2024-03-14,10.23,10.405,10.185,10.365,44330.0
2024-03-15,10.505,10.515,10.24,10.275,53250.0
2024-03-18,10.44,10.44,10.24,10.275,33071.0
2024-03-19,10.33,10.395,10.23,10.32,31516.0
2024-03-20,10.385,10.545,10.34,10.54,52740.0
2024-03-21,10.615,10.845,10.57,10.635,93014.0
2024-03-22,10.69,10.69,10.42,10.495,74613.0
2024-03-25,10.54,10.57,10.285,10.3,94425.0
2024-03-26,10.45,10.475,10.3,10.415,57147.0
2024-03-27,10.495,10.605,10.3,10.55,24557.0
2024-03-28,10.65,10.8,10.58,10.725,54648.0
2024-04-01,11.02,11.02,10.66,10.78,19037.0
2024-04-02,10.745,10.745,10.595,10.67,35398.0
2024-04-03,10.585,10.855,10.585,10.815,24872.0
2024-04-04,10.845,10.845,10.635,10.68,41852.0
2024-04-05,10.69,10.755,10.615,10.745,31461.0
2024-04-08,10.965,10.98,10.66,10.855,34933.0
2024-04-09,10.935,11.03,10.845,11.0,42048.0
2024-04-10,11.065,11.065,10.66,10.835,54037.0
2024-04-11,10.865,10.965,10.585,10.69,34731.0
2024-04-12,10.65,10.8,10.625,10.68,36789.0
2024-04-15,10.855,10.855,10.515,10.595,49151.0
2024-04-16,10.605,10.8,10.525,10.605,28809.0
2024-04-17,10.65,10.735,10.56,10.635,33137.0
2024-04-18,10.65,10.88,10.65,10.835,17289.0
2024-04-19,10.87,10.965,10.855,10.9,30660.0
2024-04-22,10.9,10.975,10.615,10.76,40837.0
2024-04-23,10.625,10.88,10.625,10.76,15757.0
2024-04-24,10.975,10.975,10.64,10.69,35113.0
2024-04-25,10.635,10.715,10.485,10.57,47887.0
2024-04-26,10.585,10.705,10.585,10.635,20805.0
2024-04-29,10.705,10.84,10.68,10.68,20058.0
2024-04-30,10.66,10.8,10.585,10.635,29650.0
2024-05-01,10.625,10.92,10.605,10.705,40638.0
2024-05-02,10.705,11.165,10.705,11.075,68526.0
2024-05-03,11.13,11.545,11.12,11.295,60947.0
2024-05-06,11.395,11.8,11.295,11.72,100135.0
2024-05-07,11.8,11.81,11.48,11.635,34557.0
2024-05-08,11.55,11.745,11.55,11.615,43485.0
2024-05-09,11.705,11.9,11.625,11.9,69971.0
2024-05-10,11.93,12.04,11.64,11.725,53242.0
2024-05-13,11.565,11.79,11.435,11.625,41218.0
2024-05-14,11.67,11.67,11.295,11.425,35156.0
2024-05-15,11.475,11.89,11.475,11.89,59202.0
2024-05-16,11.835,11.845,11.705,11.77,42186.0
2024-05-17,11.865,11.9,11.595,11.63,20981.0
2024-05-21,11.91,11.92,11.585,11.625,24336.0
2024-05-22,11.595,11.63,11.13,11.25,162388.0
2024-05-23,11.27,11.27,10.915,11.12,214069.0
2024-05-24,10.98,11.67,10.97,11.51,75178.0
2024-05-27,11.38,11.625,11.37,11.475,17572.0
2024-05-28,11.51,12.515,11.51,12.45,242295.0
2024-05-29,12.545,12.82,12.04,12.74,241536.0
2024-05-30,12.87,12.88,12.505,12.55,70491.0
2024-05-31,12.625,12.85,12.545,12.83,87734.0
2024-06-03,12.88,12.885,12.43,12.495,119918.0
2024-06-04,12.43,12.525,12.275,12.525,34335.0
2024-06-05,12.515,12.84,12.515,12.795,55995.0
2024-06-06,12.775,12.83,12.665,12.815,40031.0
2024-06-07,12.765,12.815,12.485,12.505,43104.0
2024-06-10,12.505,12.635,12.43,12.535,54409.0
2024-06-11,12.495,12.535,12.18,12.32,46178.0
2024-06-12,12.6,12.615,12.265,12.45,75624.0
2024-06-13,12.32,12.635,12.17,12.235,25104.0
2024-06-14,12.155,12.245,12.07,12.145,31777.0
2024-06-17,12.03,12.155,12.015,12.145,15975.0
2024-06-18,12.3,12.31,11.995,12.085,27134.0
2024-06-19,12.415,12.415,12.005,12.105,34205.0
2024-06-20,12.3,12.3,12.04,12.085,50155.0
2024-06-21,12.015,12.21,11.955,12.085,17628.0
2024-06-24,11.94,12.3,11.92,12.275,34690.0
2024-06-25,12.265,12.275,12.04,12.105,31245.0
2024-06-26,12.105,12.225,11.975,12.04,51449.0
2024-06-27,11.975,12.29,11.975,12.22,48468.0
2024-06-28,12.225,12.225,11.92,11.92,29743.0
2024-07-02,12.02,12.06,11.92,11.995,32241.0
2024-07-03,12.005,12.18,11.965,12.18,25591.0
2024-07-04,12.085,12.115,11.955,11.975,19400.0
2024-07-05,12.085,12.085,11.715,11.725,35040.0
2024-07-08,11.79,11.965,11.715,11.955,15910.0
2024-07-09,11.875,11.94,11.78,11.855,18974.0
2024-07-10,11.865,12.04,11.865,11.975,16654.0
2024-07-11,11.92,12.225,11.9,12.19,61973.0
2024-07-12,12.115,12.225,12.07,12.16,14833.0
2024-07-15,12.2,12.22,11.81,11.845,44323.0
2024-07-16,11.885,12.235,11.855,12.18,36426.0
2024-07-17,12.135,12.225,11.995,11.995,31988.0
2024-07-18,12.125,12.135,11.9,12.04,23551.0
2024-07-19,11.875,12.16,11.875,11.875,6470.0
2024-07-22,11.825,12.21,11.825,12.16,16954.0
2024-07-23,12.16,12.16,12.03,12.135,5778.0
2024-07-24,12.135,12.22,11.985,11.985,13293.0
2024-07-25,12.015,12.07,11.715,11.78,43049.0
2024-07-26,11.735,12.145,11.715,12.06,29288.0
2024-07-29,12.04,12.105,11.875,11.955,44564.0
2024-07-30,12.06,12.06,11.855,11.92,15868.0
2024-07-31,11.89,12.08,11.865,11.975,16346.0
2024-08-01,11.78,11.9,11.065,11.755,153398.0
2024-08-02,11.855,11.855,11.425,11.51,39068.0
2024-08-06,11.345,11.625,11.265,11.39,51152.0
2024-08-07,11.51,11.51,11.065,11.24,51159.0
2024-08-08,11.38,11.38,11.26,11.28,36561.0
2024-08-09,11.205,11.44,11.135,11.295,51137.0
2024-08-12,11.455,11.485,11.1,11.11,50225.0
2024-08-13,11.23,11.295,11.13,11.29,42117.0
2024-08-14,11.295,11.325,11.11,11.295,34601.0
2024-08-15,11.29,11.485,11.22,11.22,18798.0
2024-08-16,11.155,11.475,11.135,11.155,53036.0
2024-08-19,11.205,11.295,11.165,11.165,56249.0
2024-08-20,11.175,11.22,11.12,11.165,29485.0
2024-08-21,11.135,11.19,10.995,11.05,69700.0
2024-08-22,11.06,11.155,10.92,11.045,38576.0
2024-08-23,11.045,11.335,10.93,11.315,65801.0
2024-08-26,11.315,11.44,11.295,11.355,11654.0
2024-08-27,11.305,11.45,11.165,11.25,14573.0
2024-08-28,11.23,11.25,11.05,11.135,28153.0
2024-08-29,11.175,11.28,10.975,11.27,35605.0
2024-08-30,11.175,11.465,11.165,11.41,60142.0
2024-09-03,11.45,11.455,11.12,11.175,13230.0
2024-09-04,11.295,11.44,11.25,11.325,28910.0
2024-09-05,11.135,11.355,11.135,11.295,19326.0
2024-09-06,11.27,11.335,11.135,11.295,32015.0
2024-09-09,11.345,11.43,11.295,11.295,53324.0
2024-09-10,11.295,11.505,11.295,11.42,17219.0
2024-09-11,11.515,11.655,11.295,11.53,20702.0
2024-09-12,11.59,11.91,11.58,11.825,32016.0
2024-09-13,11.72,11.955,11.7,11.9,9395.0
2024-09-16,11.91,12.125,11.775,12.08,52550.0
2024-09-17,12.105,12.425,12.08,12.2,172873.0
2024-09-18,12.21,12.335,11.955,12.18,64627.0
2024-09-19,12.24,12.265,11.9,11.975,14907.0
2024-09-20,11.985,11.985,11.73,11.73,14839.0
2024-09-23,11.665,11.89,11.665,11.69,13632.0
2024-09-24,11.6,11.71,11.6,11.675,10412.0
2024-09-25,11.665,11.665,11.495,11.57,18232.0
2024-09-26,11.665,11.665,11.515,11.53,20643.0
2024-09-27,11.54,12.04,11.54,11.805,30075.0
2024-09-30,11.805,11.995,11.54,11.615,28542.0
2024-10-01,11.645,11.88,11.58,11.825,18640.0
2024-10-02,11.995,11.995,11.57,11.61,13801.0
2024-10-03,11.61,11.615,11.305,11.525,31405.0
2024-10-04,11.475,11.6,11.305,11.515,84908.0
2024-10-07,11.44,11.505,11.345,11.485,26929.0
2024-10-08,11.56,11.6,11.12,11.295,86055.0
2024-10-09,11.295,11.42,11.295,11.325,28609.0
2024-10-10,11.44,11.55,11.345,11.45,31514.0
2024-10-11,11.53,11.73,11.305,11.625,42411.0
2024-10-15,11.59,11.69,11.475,11.6,27633.0
2024-10-16,11.665,11.935,11.6,11.825,35459.0
2024-10-17,11.86,12.005,11.795,11.965,40912.0
2024-10-18,11.92,12.05,11.91,12.04,33467.0
2024-10-21,12.04,12.165,11.87,11.985,30071.0
2024-10-22,11.87,12.095,11.86,11.955,26607.0
2024-10-23,11.965,11.995,11.58,11.59,42371.0
2024-10-24,11.625,11.625,11.455,11.505,29006.0
2024-10-25,11.6,11.74,11.54,11.59,27557.0
2024-10-28,11.495,11.665,11.495,11.525,13730.0
2024-10-29,11.45,11.74,11.37,11.495,49249.0
2024-10-30,11.495,11.72,11.39,11.61,21471.0
2024-10-31,11.505,11.61,11.28,11.295,68555.0
2024-11-01,11.4,11.525,11.335,11.39,67789.0
2024-11-04,11.525,11.785,11.44,11.675,66306.0
2024-11-05,11.54,11.955,11.53,11.88,54534.0
2024-11-06,11.815,11.96,11.625,11.945,75439.0
2024-11-07,11.88,12.005,11.805,11.88,25525.0
2024-11-08,12.005,12.015,11.355,11.785,43745.0
2024-11-11,11.795,12.045,11.59,11.68,35002.0
2024-11-12,11.89,11.89,11.555,11.565,13390.0
2024-11-13,11.615,11.67,11.425,11.54,43663.0
2024-11-14,11.46,11.845,11.46,11.775,61435.0
2024-11-15,11.85,12.05,11.69,11.955,97885.0
2024-11-18,12.035,12.09,11.89,11.93,76835.0
2024-11-19,11.845,11.91,11.67,11.68,28843.0
2024-11-20,11.745,11.805,11.555,11.585,38157.0
2024-11-21,11.555,11.635,11.47,11.48,67928.0
2024-11-22,11.66,12.73,11.555,12.595,188220.0
2024-11-25,12.645,12.655,12.31,12.405,41387.0
2024-11-26,12.34,12.34,12.165,12.26,27734.0
2024-11-27,12.33,12.5,12.33,12.48,24179.0
2024-11-28,12.47,12.7,12.385,12.595,33745.0
2024-11-29,12.68,12.785,12.575,12.785,28027.0
2024-12-02,12.765,12.86,12.5,12.615,19876.0
2024-12-03,12.765,12.765,12.585,12.67,27094.0
2024-12-04,12.67,12.67,12.365,12.48,49375.0
2024-12-05,12.445,12.575,12.445,12.5,11261.0
2024-12-06,12.46,12.625,12.415,12.47,26328.0
2024-12-09,12.395,12.72,12.395,12.51,44041.0
2024-12-10,12.635,12.9,12.595,12.795,40563.0
2024-12-11,12.785,12.91,12.54,12.595,43260.0
2024-12-12,12.555,12.595,12.415,12.46,27214.0
2024-12-13,12.755,12.765,12.26,12.27,41352.0
2024-12-16,12.31,12.48,12.26,12.31,17506.0
2024-12-17,12.385,12.55,12.29,12.395,27845.0
2024-12-18,12.29,12.575,12.25,12.395,69055.0
2024-12-19,12.33,12.605,12.31,12.34,44568.0
2024-12-20,12.235,12.48,12.235,12.385,73104.0
2024-12-23,12.385,12.435,12.33,12.355,32216.0
2024-12-24,12.435,12.55,12.355,12.55,18955.0
2024-12-27,12.51,12.565,12.37,12.46,33873.0
2024-12-30,12.155,12.55,12.15,12.445,64460.0
2024-12-31,12.395,12.825,12.385,12.7,30630.0
2025-01-02,12.67,12.9,12.48,12.9,32410.0
2025-01-03,12.73,13.015,12.69,12.86,33192.0
2025-01-06,12.72,12.94,12.625,12.805,32161.0
2025-01-07,12.71,12.975,12.7,12.92,29279.0
2025-01-08,12.94,12.995,12.645,12.795,37635.0
2025-01-09,12.7,12.86,12.585,12.585,33042.0
2025-01-10,12.605,12.605,12.385,12.48,33128.0
2025-01-13,12.45,12.53,12.35,12.47,42695.0
2025-01-14,12.385,12.565,12.385,12.385,81123.0
2025-01-15,12.49,12.565,12.375,12.395,18031.0
2025-01-16,12.625,12.625,12.415,12.615,9186.0
2025-01-17,12.5,12.825,12.46,12.52,55905.0
2025-01-20,12.395,12.55,12.385,12.45,10066.0
2025-01-21,12.445,12.67,12.385,12.435,46335.0
2025-01-22,12.385,12.385,12.215,12.29,68688.0
2025-01-23,12.28,12.435,12.27,12.34,75213.0
2025-01-24,12.35,12.405,12.32,12.32,17805.0
2025-01-27,12.395,12.395,12.245,12.29,36918.0
2025-01-28,12.29,12.3,12.15,12.215,27613.0
2025-01-29,12.235,12.245,12.045,12.05,46133.0
2025-01-30,12.32,12.32,12.11,12.245,24467.0
2025-01-31,12.245,12.385,12.175,12.235,51242.0
2025-02-03,11.955,12.025,11.805,11.91,34215.0
2025-02-04,12.29,12.32,11.91,12.235,34181.0
2025-02-05,12.155,12.415,12.155,12.375,45085.0
2025-02-06,12.35,12.53,12.29,12.33,31018.0
2025-02-07,12.3,12.365,12.11,12.15,30275.0
2025-02-10,12.355,12.355,12.05,12.06,33203.0
2025-02-11,12.12,12.195,11.91,12.07,41886.0
2025-02-12,12.1,12.195,11.995,12.13,25017.0
2025-02-13,12.195,12.195,12.025,12.07,22019.0
2025-02-14,11.975,12.285,11.955,11.975,43499.0
2025-02-18,12.005,12.17,11.88,11.925,28534.0
2025-02-19,12.035,12.035,11.86,11.965,50321.0
2025-02-20,11.965,12.035,11.395,11.59,133516.0
2025-02-21,11.57,11.665,11.425,11.425,73618.0
2025-02-24,11.465,11.57,11.255,11.445,46902.0
2025-02-25,11.59,11.78,11.52,11.63,52967.0
2025-02-26,11.715,12.175,11.71,11.89,105747.0
2025-02-27,12.025,12.025,11.6,11.63,43557.0
2025-02-28,11.695,11.755,11.555,11.655,48079.0
2025-03-03,11.51,11.745,11.205,11.3,112443.0
2025-03-04,11.195,11.58,11.09,11.53,96960.0
2025-03-05,11.53,11.655,11.455,11.62,29812.0
2025-03-06,11.645,11.655,11.3,11.395,65304.0
2025-03-07,11.395,11.765,11.385,11.675,40098.0
2025-03-10,11.665,11.77,11.365,11.5,65174.0
2025-03-11,11.55,11.61,11.395,11.61,29351.0
2025-03-12,11.6,11.715,11.495,11.655,21164.0
2025-03-13,11.705,11.78,11.425,11.52,56671.0
2025-03-14,11.56,11.62,11.465,11.5,16517.0
2025-03-17,11.435,11.735,11.435,11.62,24478.0
2025-03-18,11.675,11.765,11.645,11.685,20729.0
2025-03-19,11.735,11.79,11.635,11.685,16645.0
2025-03-20,11.635,11.695,11.54,11.54,7870.0
2025-03-21,11.645,11.645,11.455,11.485,19144.0
2025-03-24,11.57,11.67,11.505,11.56,22293.0
2025-03-25,11.54,11.62,11.495,11.54,18444.0
2025-03-26,11.55,11.62,11.395,11.415,26009.0
2025-03-27,11.485,11.5,11.345,11.465,33532.0
2025-03-28,11.465,11.495,11.33,11.33,16709.0
2025-03-31,11.34,11.385,11.215,11.28,25106.0
2025-04-01,11.25,11.495,11.205,11.395,29741.0
2025-04-02,11.33,11.375,11.26,11.33,17260.0
2025-04-03,11.28,11.35,11.105,11.205,43849.0
2025-04-04,11.145,11.145,10.77,10.945,91122.0
2025-04-07,10.615,11.02,10.315,10.79,141528.0
2025-04-08,11.0,11.05,10.43,10.77,49838.0
2025-04-09,10.615,11.415,10.615,11.28,55634.0
2025-04-10,11.36,11.495,10.78,10.82,41285.0
2025-04-11,10.865,11.135,10.83,11.02,26508.0
2025-04-14,10.935,11.135,10.925,11.1,19806.0
2025-04-15,11.145,11.28,11.135,11.185,9407.0
2025-04-16,11.205,11.32,11.125,11.155,44802.0
2025-04-17,11.26,11.375,11.235,11.31,20450.0
2025-04-21,11.3,11.3,11.06,11.125,31752.0
2025-04-22,11.32,11.395,11.195,11.215,25939.0
2025-04-23,11.33,11.34,11.205,11.215,23955.0
2025-04-24,11.155,11.375,11.145,11.28,16571.0
2025-04-25,11.235,11.455,11.235,11.425,9785.0
2025-04-28,11.425,11.53,11.375,11.415,13784.0
2025-04-29,11.51,11.57,11.445,11.57,20266.0
2025-04-30,11.57,11.59,11.375,11.54,18040.0
2025-05-01,11.57,11.705,11.135,11.135,32241.0
2025-05-02,11.135,11.28,10.79,11.165,47577.0
2025-05-05,11.05,11.125,10.965,11.05,13449.0
2025-05-06,11.07,11.215,10.99,11.155,16244.0
2025-05-07,11.105,11.24,11.105,11.165,20959.0
2025-05-08,11.195,11.365,11.195,11.3,19201.0
2025-05-09,11.26,11.58,11.24,11.56,48643.0
2025-05-12,11.695,11.705,11.415,11.6,62406.0
2025-05-13,11.705,11.715,11.425,11.445,19549.0
2025-05-14,11.425,11.57,11.375,11.455,9251.0
2025-05-15,11.5,11.6,11.425,11.425,18428.0
2025-05-16,11.425,11.715,11.425,11.62,55027.0
2025-05-20,11.52,11.675,11.365,11.415,27246.0
2025-05-21,11.5,11.5,11.2,11.2,25811.0
2025-05-22,11.23,11.26,11.13,11.22,35814.0
2025-05-23,11.16,11.465,11.15,11.465,15712.0
2025-05-26,11.49,11.52,11.325,11.47,5946.0
2025-05-27,11.465,11.61,11.395,11.57,7749.0
2025-05-28,11.56,11.65,11.51,11.54,11628.0
2025-05-29,11.49,11.91,11.48,11.815,37858.0
2025-05-30,11.855,11.95,11.815,11.815,50624.0
2025-06-02,11.89,11.95,11.815,11.815,8501.0
2025-06-03,11.825,11.98,11.715,11.855,56624.0
2025-06-04,11.825,11.99,11.66,11.705,12637.0
2025-06-05,11.705,11.735,11.285,11.335,53852.0
2025-06-06,11.5,11.56,11.375,11.52,37101.0
2025-06-09,11.52,11.63,11.465,11.54,16465.0
2025-06-10,11.61,11.67,11.5,11.62,21464.0
2025-06-11,11.735,11.735,11.58,11.61,12267.0
2025-06-12,11.65,11.775,11.62,11.675,13226.0
2025-06-13,11.62,11.705,11.57,11.705,17900.0
2025-06-16,11.785,11.91,11.675,11.91,26143.0
2025-06-17,11.735,11.93,11.715,11.715,15032.0
2025-06-18,11.93,11.93,11.55,11.55,64164.0
2025-06-19,11.695,11.695,11.54,11.56,13150.0
2025-06-20,11.57,11.745,11.56,11.745,14376.0
2025-06-23,11.745,11.755,11.59,11.695,24940.0
2025-06-24,11.695,11.765,11.6,11.695,13659.0
2025-06-25,11.62,11.705,11.54,11.705,16443.0
2025-06-26,11.64,11.785,11.58,11.6,19835.0
2025-06-27,11.57,11.66,11.52,11.65,31002.0
2025-06-30,11.59,11.875,11.59,11.745,80970.0
2025-07-02,11.805,11.93,11.67,11.89,23856.0
2025-07-03,11.785,12.0,11.785,11.92,9931.0
2025-07-04,11.9,11.96,11.865,11.885,20641.0
2025-07-07,11.89,11.9,11.785,11.865,10066.0
2025-07-08,11.865,11.96,11.705,11.745,12434.0
2025-07-09,11.795,11.89,11.765,11.89,14205.0
2025-07-10,11.91,11.965,11.91,11.91,16961.0
2025-07-11,11.885,11.96,11.825,11.93,7908.0
2025-07-14,12.08,12.08,11.855,11.89,22782.0
2025-07-15,11.89,12.03,11.835,11.89,32949.0
2025-07-16,11.89,12.06,11.865,11.91,12935.0
2025-07-17,11.89,12.03,11.885,12.02,10988.0
2025-07-18,12.06,12.08,11.96,12.01,14682.0
2025-07-21,11.92,12.05,11.875,11.9,26410.0
2025-07-22,11.855,11.92,11.51,11.61,47441.0
2025-07-23,11.685,11.855,11.66,11.745,33033.0
2025-07-24,11.715,11.855,11.675,11.855,28483.0
2025-07-25,11.815,11.95,11.745,11.865,35737.0
2025-07-28,11.845,11.91,11.715,11.855,35732.0
2025-07-29,11.95,12.01,11.725,11.885,28759.0
2025-07-30,11.9,12.125,11.865,11.865,44935.0
2025-07-31,12.105,12.155,11.89,12.145,50467.0
2025-08-01,12.155,12.155,11.735,12.155,65135.0
2025-08-05,12.155,12.49,11.96,12.34,75421.0
2025-08-06,12.35,12.45,12.145,12.205,46575.0
2025-08-07,12.235,12.3,12.01,12.265,56737.0
2025-08-08,12.305,12.36,12.085,12.285,26119.0
2025-08-11,12.215,12.34,12.085,12.275,42405.0
2025-08-12,11.955,12.31,11.945,12.295,46555.0
2025-08-13,12.245,12.33,12.245,12.285,13395.0
2025-08-14,12.225,12.265,12.025,12.185,28789.0
2025-08-15,12.265,12.265,12.105,12.115,18115.0
2025-08-18,12.155,12.33,12.125,12.33,39146.0
2025-08-19,12.295,12.36,12.205,12.205,38636.0
2025-08-20,12.085,12.205,12.045,12.065,19885.0
2025-08-21,12.305,12.63,12.075,12.4,74492.0
2025-08-22,12.56,12.72,12.47,12.7,51426.0
2025-08-25,12.61,12.68,12.42,12.55,21116.0
2025-08-26,12.51,12.64,12.45,12.52,37182.0
2025-08-27,12.42,12.69,12.41,12.65,62025.0
2025-08-28,12.6,12.65,12.49,12.61,15557.0
2025-08-29,12.53,12.6,12.5,12.52,13100.0
2025-09-02,12.46,12.57,12.275,12.275,32034.0
2025-09-03,12.275,12.38,12.025,12.075,67306.0
2025-09-04,12.34,12.37,12.195,12.31,35051.0
2025-09-05,12.35,12.59,12.305,12.54,325790.0
2025-09-08,12.59,12.65,12.4,12.65,34295.0
2025-09-09,12.5,12.73,12.45,12.66,96316.0
2025-09-10,12.66,13.32,12.51,13.29,124390.0
2025-09-11,12.985,13.29,12.855,13.015,31249.0
2025-09-12,13.115,13.24,13.045,13.24,69091.0
2025-09-15,13.24,13.47,13.24,13.37,79315.0
2025-09-16,13.38,13.56,13.305,13.34,84428.0
2025-09-17,13.34,13.54,13.24,13.37,76018.0
2025-09-18,13.48,13.49,13.29,13.35,18092.0
2025-09-19,13.37,13.49,13.34,13.49,19375.0
2025-09-22,13.53,13.56,13.39,13.49,40410.0
2025-09-23,13.45,13.54,13.38,13.43,36513.0
2025-09-24,13.35,13.565,13.35,13.565,16820.0
2025-09-25,13.55,13.55,13.39,13.45,24198.0
2025-09-26,13.625,13.635,13.44,13.49,15828.0
2025-09-29,13.565,13.635,13.45,13.585,20115.0
2025-09-30,13.47,13.575,13.19,13.43,158442.0
2025-10-01,13.4,13.52,13.35,13.41,117349.0
2025-10-02,13.44,13.52,13.24,13.52,48325.0
2025-10-03,13.5,13.625,13.4,13.595,127515.0
2025-10-06,13.635,13.825,13.565,13.825,45226.0
2025-10-07,13.735,13.735,13.605,13.695,43880.0
2025-10-08,13.825,13.825,13.615,13.805,17574.0
2025-10-09,13.795,13.795,13.48,13.53,26123.0
2025-10-10,13.45,13.645,13.44,13.565,39057.0
2025-10-14,13.565,13.815,13.35,13.765,67875.0
2025-10-15,13.695,13.855,13.585,13.705,33499.0
2025-10-16,13.53,13.835,13.52,13.805,37322.0
2025-10-17,13.605,13.835,13.55,13.785,22886.0
2025-10-20,13.755,13.895,13.585,13.785,30837.0
2025-10-21,13.765,13.765,13.56,13.625,25835.0
2025-10-22,13.56,13.735,13.48,13.675,38009.0
2025-10-23,13.705,13.815,13.5,13.785,15152.0
2025-10-24,13.785,13.825,13.685,13.785,24374.0
2025-10-27,13.775,13.985,13.735,13.885,63825.0
2025-10-28,13.965,13.99,13.865,13.885,14284.0
2025-10-29,14.03,14.04,13.835,13.885,17624.0
2025-10-30,13.835,13.885,12.805,12.855,121008.0
2025-10-31,13.095,13.16,12.865,12.865,121589.0
2025-11-03,12.925,13.105,12.865,12.865,210175.0
2025-11-04,12.885,13.025,12.47,12.51,95518.0
2025-11-05,13.015,13.015,12.37,12.45,40782.0
2025-11-06,12.32,12.48,12.31,12.47,63324.0
2025-11-07,12.65,12.65,12.31,12.52,41257.0
2025-11-10,12.6,12.63,12.47,12.47,63477.0
2025-11-11,12.47,12.55,12.27,12.29,43987.0
2025-11-12,12.35,12.6,12.28,12.44,134247.0
2025-11-13,12.49,12.49,12.22,12.22,95538.0
2025-11-14,12.22,12.45,12.2,12.3,101111.0
2025-11-17,12.39,12.39,11.975,12.0,47325.0
2025-11-18,12.15,12.15,12.0,12.08,20434.0
2025-11-19,12.03,12.13,11.95,11.99,35913.0
2025-11-20,12.69,12.69,11.75,11.85,84551.0
2025-11-21,11.94,11.94,11.61,11.78,53277.0
2025-11-24,11.73,11.77,11.61,11.65,27825.0
2025-11-25,11.63,11.9,11.63,11.7,54047.0
2025-11-26,11.84,11.84,11.74,11.74,45678.0