Date,Open,High,Low,Close,Volume
2009-11-12,2.72,3.13,2.72,3.02,1122726.0
2009-11-13,3.205,3.39,3.205,3.355,184770.0
2009-11-16,3.415,3.45,3.205,3.205,401808.0
2009-11-17,3.205,3.315,3.025,3.11,950216.0
2009-11-18,3.205,3.205,3.055,3.205,367214.0
2009-11-19,3.315,3.315,3.17,3.245,202312.0
2009-11-20,3.28,3.315,3.175,3.215,228071.0
2009-11-23,3.235,3.31,3.205,3.25,626112.0
2009-11-24,3.28,3.31,3.23,3.235,160205.0
2009-11-25,3.23,3.265,3.205,3.265,143296.0
2009-11-26,3.215,3.28,3.07,3.28,267570.0
2009-11-27,3.07,3.28,3.07,3.17,58795.0
2009-11-30,3.145,3.17,3.035,3.035,117789.0
2009-12-01,3.055,3.1,3.025,3.08,197772.0
2009-12-02,3.055,3.08,2.98,3.02,191630.0
2009-12-03,3.055,3.055,2.945,2.96,273570.0
2009-12-04,2.96,3.055,2.92,2.965,354008.0
2009-12-07,2.945,2.98,2.835,2.835,172937.0
2009-12-08,2.87,2.905,2.805,2.825,250490.0
2009-12-09,2.835,2.93,2.835,2.905,167120.0
2009-12-10,2.905,3.02,2.905,3.01,23759.0
2009-12-11,3.055,3.055,2.93,2.945,19800.0
2009-12-14,2.945,2.95,2.87,2.945,35738.0
2009-12-15,2.93,2.99,2.93,2.98,82715.0
2009-12-16,2.98,3.055,2.965,3.02,97020.0
2009-12-17,3.02,3.02,2.98,2.98,23800.0
2009-12-18,2.98,3.02,2.93,2.96,38817.0
2009-12-21,2.96,2.96,2.825,2.87,66350.0
2009-12-22,2.875,2.905,2.87,2.905,24626.0
2009-12-23,2.915,2.945,2.87,2.945,158294.0
2009-12-24,2.98,2.98,2.975,2.98,1900.0
2009-12-29,2.98,2.99,2.95,2.98,9210.0
2009-12-30,3.055,3.055,3.02,3.055,11010.0
2009-12-31,3.055,3.055,3.055,3.055,500.0
2010-01-04,3.035,3.175,3.035,3.17,42740.0
2010-01-05,3.215,3.39,3.145,3.325,86333.0
2010-01-06,3.315,3.54,3.295,3.505,167308.0
2010-01-07,3.505,3.54,3.43,3.465,68108.0
2010-01-08,3.465,3.505,3.43,3.43,45360.0
2010-01-11,3.43,3.505,3.43,3.45,87800.0
2010-01-12,3.43,3.505,3.39,3.39,173980.0
2010-01-13,3.39,3.43,3.355,3.43,74540.0
2010-01-14,3.445,3.445,3.355,3.36,44187.0
2010-01-15,3.375,3.43,3.355,3.43,243415.0
2010-01-18,3.445,3.445,3.39,3.43,164100.0
2010-01-19,3.43,3.43,3.355,3.43,31357.0
2010-01-20,3.465,3.465,3.355,3.39,24350.0
2010-01-21,3.42,3.42,3.245,3.245,211875.0
2010-01-22,3.245,3.315,3.205,3.315,7120.0
2010-01-25,3.22,3.28,3.17,3.205,23025.0
2010-01-26,3.355,3.355,3.145,3.145,114218.0
2010-01-27,3.205,3.355,3.205,3.345,32703.0
2010-01-28,3.22,3.34,3.22,3.23,27547.0
2010-01-29,3.245,3.345,3.095,3.235,299356.0
2010-02-01,3.17,3.245,3.14,3.245,12497.0
2010-02-02,3.315,3.355,3.28,3.315,64423.0
2010-02-03,3.315,3.315,3.245,3.28,83998.0
2010-02-04,3.28,3.28,3.065,3.13,29036.0
2010-02-05,3.28,3.28,3.095,3.13,190713.0
2010-02-08,3.205,3.205,3.125,3.205,116550.0
2010-02-09,3.13,3.205,3.13,3.205,113165.0
2010-02-10,3.285,3.355,3.205,3.205,4311.0
2010-02-11,3.325,3.345,3.205,3.205,5400.0
2010-02-12,3.34,3.355,3.205,3.28,6113.0
2010-02-16,3.315,3.315,3.185,3.205,95341.0
2010-02-17,3.2,3.28,3.17,3.28,67140.0
2010-02-18,3.28,3.315,3.245,3.315,9470.0
2010-02-19,3.26,3.28,3.26,3.28,1650.0
2010-02-22,3.28,3.28,3.28,3.28,12000.0
2010-02-23,3.2,3.28,3.2,3.28,2500.0
2010-02-24,3.245,3.28,3.245,3.28,110645.0
2010-02-25,3.28,3.28,3.27,3.28,2700.0
2010-02-26,3.25,3.28,3.17,3.28,86800.0
2010-03-01,3.28,3.28,3.28,3.28,1100.0
2010-03-02,3.28,3.28,3.175,3.28,19150.0
2010-03-03,3.28,3.315,3.245,3.27,214100.0
2010-03-04,3.27,3.28,3.245,3.245,25000.0
2010-03-05,3.315,3.315,3.28,3.315,155533.0
2010-03-08,3.345,3.645,3.34,3.645,56156.0
2010-03-09,3.58,3.58,3.465,3.465,40063.0
2010-03-10,3.505,3.505,3.43,3.435,4740.0
2010-03-11,3.435,3.525,3.435,3.465,59196.0
2010-03-12,3.465,3.465,3.435,3.435,26408.0
2010-03-15,3.435,3.465,3.39,3.465,117630.0
2010-03-16,3.43,3.495,3.39,3.465,158522.0
2010-03-17,3.465,3.505,3.43,3.465,628246.0
2010-03-18,3.43,3.725,3.43,3.725,60360.0
2010-03-19,3.69,3.69,3.54,3.58,39880.0
2010-03-22,3.58,3.58,3.52,3.52,143860.0
2010-03-23,3.54,3.58,3.54,3.54,420644.0
2010-03-24,3.54,3.54,3.465,3.465,42274.0
2010-03-25,3.505,3.505,3.465,3.465,28900.0
2010-03-26,3.465,3.465,3.435,3.46,86450.0
2010-03-29,3.445,3.465,3.36,3.43,267100.0
2010-03-30,3.43,3.43,3.385,3.43,296300.0
2010-03-31,3.43,3.58,3.415,3.58,111828.0
2010-04-01,3.58,3.66,3.51,3.625,106003.0
2010-04-05,3.66,3.725,3.615,3.615,27080.0
2010-04-06,3.615,3.875,3.615,3.725,208860.0
2010-04-07,3.84,3.84,3.615,3.655,150750.0
2010-04-08,3.69,3.8,3.69,3.8,54800.0
2010-04-09,3.875,4.25,3.815,4.25,132475.0
2010-04-12,4.1,4.21,3.99,4.025,20472.0
2010-04-13,4.025,4.135,3.96,4.1,30180.0
2010-04-14,4.1,4.1,3.99,3.99,177900.0
2010-04-15,4.065,4.1,3.99,3.99,30030.0
2010-04-16,4.065,4.065,3.95,3.95,112180.0
2010-04-19,3.915,3.915,3.725,3.84,142410.0
2010-04-20,3.875,3.875,3.735,3.735,12600.0
2010-04-21,3.725,3.87,3.695,3.87,28609.0
2010-04-22,3.765,3.765,3.69,3.755,279475.0
2010-04-23,3.765,3.765,3.69,3.69,99350.0
2010-04-26,3.705,3.84,3.695,3.72,155518.0
2010-04-27,3.69,3.8,3.615,3.655,65410.0
2010-04-28,3.69,3.69,3.645,3.68,10800.0
2010-04-29,3.655,3.655,3.465,3.615,43250.0
2010-04-30,3.655,3.845,3.625,3.84,651863.0
2010-05-03,3.875,3.96,3.765,3.765,42119.0
2010-05-04,3.725,3.735,3.445,3.655,28140.0
2010-05-05,3.54,3.725,3.39,3.655,199206.0
2010-05-06,3.58,3.58,3.325,3.505,86550.0
2010-05-07,3.505,3.505,3.315,3.39,43800.0
2010-05-10,3.725,3.725,3.505,3.655,9300.0
2010-05-11,3.54,3.58,3.43,3.43,111400.0
2010-05-12,3.615,3.615,3.54,3.58,62350.0
2010-05-13,3.615,3.615,3.58,3.615,44900.0
2010-05-14,3.505,3.505,3.39,3.505,20945.0
2010-05-17,3.43,3.43,3.215,3.215,107600.0
2010-05-18,3.28,3.355,3.175,3.175,34500.0
2010-05-19,3.175,3.175,2.87,3.005,166140.0
2010-05-20,2.905,2.98,2.805,2.98,27215.0
2010-05-21,2.87,2.98,2.84,2.905,138157.0
2010-05-25,2.87,2.945,2.61,2.945,49450.0
2010-05-26,2.98,3.055,2.87,3.055,57608.0
2010-05-27,3.095,3.465,3.095,3.465,79273.0
2010-05-28,3.64,3.64,3.315,3.355,32917.0
2010-05-31,3.355,3.355,3.205,3.205,1300.0
2010-06-01,3.205,3.28,3.02,3.055,156165.0
2010-06-02,2.99,3.17,2.99,3.055,62500.0
2010-06-03,3.16,3.185,3.025,3.035,28800.0
2010-06-04,3.055,3.055,2.975,2.98,181100.0
2010-06-07,2.98,3.02,2.9,2.905,54025.0
2010-06-08,3.055,3.055,2.905,2.945,76100.0
2010-06-09,3.055,3.055,2.905,2.905,73300.0
2010-06-10,2.975,3.17,2.975,3.155,66307.0
2010-06-11,3.17,3.17,3.16,3.17,26600.0
2010-06-14,3.295,3.615,3.295,3.385,38149.0
2010-06-15,3.465,3.615,3.405,3.465,164595.0
2010-06-16,3.37,3.48,3.37,3.43,8560.0
2010-06-17,3.465,3.655,3.465,3.505,79200.0
2010-06-18,3.505,3.58,3.445,3.445,23300.0
2010-06-21,3.435,3.445,3.405,3.405,17200.0
2010-06-22,3.405,3.43,3.405,3.43,15200.0
2010-06-23,3.43,3.43,3.28,3.28,15100.0
2010-06-24,3.28,3.315,3.28,3.28,6700.0
2010-06-25,3.355,3.355,3.245,3.245,22000.0
2010-06-28,3.245,3.245,3.205,3.245,4700.0
2010-06-29,3.205,3.205,2.98,3.02,19317.0
2010-06-30,3.1,3.13,3.025,3.025,17125.0
2010-07-02,3.085,3.2,3.055,3.055,18842.0
2010-07-05,3.025,3.055,3.025,3.025,17150.0
2010-07-06,3.07,3.07,2.98,2.98,20230.0
2010-07-07,3.055,3.315,3.035,3.28,37590.0
2010-07-08,3.245,3.315,3.17,3.315,34900.0
2010-07-09,3.315,3.725,3.28,3.725,157440.0
2010-07-12,3.8,3.8,3.58,3.725,67820.0
2010-07-13,3.725,3.725,3.54,3.54,4500.0
2010-07-14,3.54,3.615,3.54,3.54,10700.0
2010-07-15,3.54,3.615,3.54,3.54,44700.0
2010-07-16,3.54,3.54,3.465,3.465,1500.0
2010-07-19,3.355,3.54,3.355,3.465,12200.0
2010-07-20,3.465,3.54,3.465,3.54,21700.0
2010-07-21,3.43,3.54,3.43,3.435,34400.0
2010-07-22,3.725,3.725,3.585,3.615,663454.0
2010-07-23,3.68,3.915,3.67,3.875,432030.0
2010-07-26,3.915,4.1,3.845,4.09,100820.0
2010-07-27,4.1,4.1,3.96,3.96,60470.0
2010-07-28,3.95,3.95,3.845,3.935,50310.0
2010-07-29,4.025,4.25,3.935,4.205,78976.0
2010-07-30,4.25,4.325,4.24,4.25,14220.0
2010-08-03,4.25,4.33,4.1,4.24,93350.0
2010-08-04,4.25,4.4,4.22,4.25,311344.0
2010-08-05,4.25,4.325,4.25,4.25,53253.0
2010-08-06,4.25,4.27,4.21,4.21,46500.0
2010-08-09,4.21,4.25,4.135,4.16,187700.0
2010-08-10,4.16,4.25,4.1,4.235,45800.0
2010-08-11,4.18,4.28,4.025,4.065,121026.0
2010-08-12,4.065,4.085,3.99,4.025,46950.0
2010-08-13,3.96,4.065,3.95,4.065,12750.0
2010-08-16,4.025,4.21,4.025,4.05,51300.0
2010-08-17,4.205,4.475,4.09,4.475,149315.0
2010-08-18,4.4,4.4,4.285,4.355,55814.0
2010-08-19,4.285,4.285,4.195,4.21,67325.0
2010-08-20,4.28,4.28,4.21,4.21,6500.0
2010-08-23,4.25,4.25,4.21,4.21,5700.0
2010-08-24,4.21,4.21,4.05,4.05,313555.0
2010-08-25,4.065,4.1,4.025,4.05,53115.0
2010-08-26,4.13,4.175,4.1,4.105,56000.0
2010-08-27,4.135,4.135,4.065,4.1,173065.0
2010-08-30,4.065,4.16,4.065,4.15,194500.0
2010-08-31,4.1,4.175,4.085,4.135,778780.0
2010-09-01,4.175,4.315,4.175,4.3,22100.0
2010-09-02,4.325,4.4,4.295,4.325,80450.0
2010-09-03,4.325,4.435,4.325,4.435,98190.0
2010-09-07,4.435,4.435,4.36,4.435,3845.0
2010-09-08,4.4,4.65,4.36,4.65,134005.0
2010-09-09,4.65,4.65,4.475,4.475,28960.0
2010-09-10,4.475,4.66,4.475,4.62,295280.0
2010-09-13,4.56,4.56,4.5,4.545,28700.0
2010-09-14,4.62,4.62,4.54,4.54,69995.0
2010-09-15,4.53,4.545,4.53,4.545,14185.0
2010-09-16,4.585,4.585,4.545,4.585,5150.0
2010-09-17,4.585,4.615,4.475,4.475,18000.0
2010-09-20,4.545,4.62,4.545,4.62,110545.0
2010-09-21,4.56,4.66,4.515,4.515,14274.0
2010-09-22,4.615,4.62,4.545,4.585,22400.0
2010-09-23,4.475,4.585,4.475,4.475,45650.0
2010-09-24,4.515,4.62,4.405,4.475,19350.0
2010-09-27,4.475,4.475,4.285,4.4,20981.0
2010-09-28,4.4,4.475,4.37,4.475,15300.0
2010-09-29,4.475,4.475,4.4,4.475,37355.0
2010-09-30,4.475,4.585,4.325,4.475,333298.0
2010-10-01,4.475,4.51,4.405,4.475,50100.0
2010-10-04,4.62,4.62,4.475,4.475,74380.0
2010-10-05,4.62,4.645,4.555,4.605,77020.0
2010-10-06,4.605,4.605,4.545,4.545,45645.0
2010-10-07,4.51,4.605,4.475,4.605,4012.0
2010-10-08,4.48,4.53,4.435,4.475,67390.0
2010-10-12,4.445,4.475,4.435,4.475,16400.0
2010-10-13,4.475,4.545,4.475,4.475,69730.0
2010-10-14,4.475,4.475,4.4,4.4,52700.0
2010-10-15,4.435,4.435,4.285,4.285,51000.0
2010-10-18,4.435,4.475,4.36,4.435,47450.0
2010-10-19,4.435,4.435,4.285,4.285,105068.0
2010-10-20,4.42,4.545,4.42,4.54,602555.0
2010-10-21,4.475,4.475,4.36,4.4,107140.0
2010-10-22,4.4,4.475,4.4,4.42,91545.0
2010-10-25,4.475,4.62,4.475,4.51,111963.0
2010-10-26,4.51,4.615,4.51,4.585,14120.0
2010-10-27,4.51,4.515,4.51,4.51,24400.0
2010-10-28,4.515,4.62,4.515,4.62,60230.0
2010-10-29,4.645,5.09,4.645,4.845,89850.0
2010-11-01,4.845,4.845,4.81,4.81,12100.0
2010-11-02,4.83,4.995,4.78,4.845,12949.0
2010-11-03,4.905,5.045,4.905,5.045,26446.0
2010-11-04,5.055,5.295,5.055,5.145,89835.0
2010-11-05,5.105,5.18,5.04,5.105,87111.0
2010-11-08,5.22,5.22,5.105,5.22,74600.0
2010-11-09,5.04,5.22,5.03,5.07,123502.0
2010-11-10,5.07,5.1,4.925,5.1,70470.0
2010-11-11,5.1,5.1,4.995,5.03,58187.0
2010-11-12,5.03,5.03,4.705,4.845,51300.0
2010-11-15,4.875,4.91,4.77,4.91,55814.0
2010-11-16,4.845,4.91,4.63,4.905,193975.0
2010-11-17,4.825,5.13,4.825,5.07,107830.0
2010-11-18,4.97,5.075,4.97,5.075,167782.0
2010-11-19,5.075,5.365,5.075,5.345,59400.0
2010-11-22,5.345,5.365,5.24,5.24,105500.0
2010-11-23,5.27,5.27,5.18,5.22,233325.0
2010-11-24,5.22,5.585,5.22,5.585,73120.0
2010-11-25,5.42,6.56,5.42,5.775,551915.0
2010-11-26,5.965,6.14,5.775,6.0,56895.0
2010-11-29,5.97,5.97,5.875,5.95,154350.0
2010-11-30,5.925,5.935,5.775,5.845,183546.0
2010-12-01,5.845,5.965,5.775,5.965,176287.0
2010-12-02,6.14,6.335,6.075,6.2,105372.0
2010-12-03,6.195,6.26,6.04,6.26,65210.0
2010-12-06,6.26,6.26,6.115,6.13,30100.0
2010-12-07,6.185,6.185,6.055,6.15,14680.0
2010-12-08,6.185,6.185,6.115,6.18,106775.0
2010-12-09,6.185,6.185,5.865,5.89,64725.0
2010-12-10,5.965,5.98,5.85,5.85,146275.0
2010-12-13,5.965,6.0,5.95,5.965,128067.0
2010-12-14,5.905,5.965,5.905,5.965,48365.0
2010-12-15,5.965,5.965,5.875,5.925,52900.0
2010-12-16,5.925,5.925,5.85,5.92,147900.0
2010-12-17,5.965,6.04,5.965,5.965,347755.0
2010-12-20,5.925,6.04,5.925,5.965,38207.0
2010-12-21,6.04,6.14,5.965,6.14,89114.0
2010-12-22,6.155,6.155,6.075,6.135,191237.0
2010-12-23,6.135,6.185,6.135,6.15,79250.0
2010-12-24,6.185,6.255,6.15,6.185,2650.0
2010-12-29,6.26,6.29,6.15,6.225,129630.0
2010-12-30,6.3,6.3,6.185,6.3,16784.0
2010-12-31,6.225,6.45,6.225,6.45,30955.0
2011-01-04,6.45,6.45,6.3,6.3,87431.0
2011-01-05,6.26,6.525,6.2,6.39,131730.0
2011-01-06,6.375,6.56,6.375,6.56,149300.0
2011-01-07,6.485,6.895,6.485,6.86,221920.0
2011-01-10,6.935,6.955,6.71,6.955,384222.0
2011-01-11,6.83,6.845,6.71,6.82,212610.0
2011-01-12,6.845,6.89,6.845,6.875,35545.0
2011-01-13,6.86,6.86,6.73,6.785,32067.0
2011-01-14,6.71,6.77,6.55,6.685,26872.0
2011-01-17,6.71,6.785,6.67,6.67,35983.0
2011-01-18,6.67,6.79,6.67,6.745,23743.0
2011-01-19,6.895,7.08,6.82,7.08,353375.0
2011-01-20,6.97,7.06,6.86,7.06,150100.0
2011-01-21,7.075,7.075,6.86,7.005,45700.0
2011-01-24,7.005,7.08,7.005,7.08,204700.0
2011-01-25,7.045,7.195,6.725,6.86,179304.0
2011-01-26,6.955,7.08,6.785,7.08,88255.0
2011-01-27,7.09,7.09,6.815,6.815,477670.0
2011-01-28,6.835,7.155,6.835,6.955,69100.0
2011-01-31,7.12,7.12,6.94,6.97,95615.0
2011-02-01,7.005,7.005,6.77,6.86,20415.0
2011-02-02,7.045,7.155,7.005,7.12,264362.0
2011-02-03,7.08,7.195,6.865,6.935,242150.0
2011-02-04,6.95,7.195,6.94,7.195,451425.0
2011-02-07,7.125,7.125,7.005,7.06,33830.0
2011-02-08,7.045,7.12,7.045,7.105,24807.0
2011-02-09,7.155,7.155,6.95,7.005,8450.0
2011-02-10,6.94,7.015,6.895,7.005,367150.0
2011-02-11,6.97,7.005,6.905,7.005,5025.0
2011-02-14,7.08,7.155,6.895,6.895,53620.0
2011-02-15,6.935,7.125,6.935,7.11,157855.0
2011-02-16,6.895,7.045,6.86,7.045,172670.0
2011-02-17,6.95,7.045,6.86,7.045,134267.0
2011-02-18,6.935,6.96,6.925,6.925,5722.0
2011-02-22,6.935,6.935,6.86,6.89,195510.0
2011-02-23,6.71,6.89,6.71,6.785,227514.0
2011-02-24,6.895,6.895,6.785,6.895,242297.0
2011-02-25,6.785,6.895,6.785,6.785,26488.0
2011-02-28,6.785,6.895,6.785,6.86,191981.0
2011-03-01,6.895,6.895,6.715,6.715,38872.0
2011-03-02,6.715,6.89,6.715,6.86,25015.0
2011-03-03,6.725,6.935,6.725,6.82,50540.0
2011-03-04,6.785,6.925,6.785,6.86,22900.0
2011-03-07,6.935,6.935,6.82,6.83,114100.0
2011-03-08,6.86,6.86,6.655,6.86,67817.0
2011-03-09,6.68,6.775,6.345,6.525,108202.0
2011-03-10,6.485,6.485,6.15,6.15,273312.0
2011-03-11,6.06,6.335,6.06,6.185,66700.0
2011-03-14,6.185,6.185,6.01,6.075,84890.0
2011-03-15,5.705,6.67,5.6,6.595,157105.0
2011-03-16,6.595,6.665,6.13,6.13,30135.0
2011-03-17,6.085,6.375,6.085,6.225,25799.0
2011-03-18,6.29,6.335,6.15,6.15,32636.0
2011-03-21,6.335,6.525,6.195,6.195,15900.0
2011-03-22,6.26,6.54,6.26,6.41,4504.0
2011-03-23,6.41,6.41,6.335,6.375,94087.0
2011-03-24,6.335,6.335,6.26,6.26,10645.0
2011-03-25,6.26,6.71,6.185,6.485,74985.0
2011-03-28,6.335,6.335,6.335,6.335,31500.0
2011-03-29,6.335,6.485,6.3,6.335,34850.0
2011-03-30,6.41,6.41,6.225,6.3,106571.0
2011-03-31,6.14,6.185,6.1,6.15,65928.0
2011-04-01,6.15,6.15,5.965,6.04,15170.0
2011-04-04,6.04,6.14,6.04,6.115,18850.0
2011-04-05,6.115,6.335,6.115,6.255,177920.0
2011-04-06,6.26,6.33,6.185,6.185,99520.0
2011-04-07,6.185,6.26,5.965,6.26,292560.0
2011-04-08,6.185,6.26,5.965,6.26,62400.0
2011-04-11,6.26,6.26,6.15,6.245,46048.0
2011-04-12,6.185,6.185,6.075,6.085,62500.0
2011-04-13,6.115,6.18,6.01,6.01,14225.0
2011-04-14,6.0,6.075,6.0,6.06,17550.0
2011-04-15,6.04,6.04,6.04,6.04,11693.0
2011-04-18,6.0,6.0,4.965,5.295,647604.0
2011-04-19,5.59,5.6,5.45,5.555,753340.0
2011-04-20,5.515,5.92,5.515,5.72,100680.0
2011-04-21,5.545,5.57,5.235,5.525,1921420.0
2011-04-25,5.525,5.53,5.45,5.48,1005872.0
2011-04-26,5.485,5.485,5.45,5.47,365523.0
2011-04-27,5.48,5.48,5.435,5.455,326850.0
2011-04-28,5.455,5.455,5.405,5.405,853512.0
2011-04-29,5.405,5.425,5.39,5.39,457475.0
2011-05-02,5.39,5.435,5.39,5.39,333840.0
2011-05-03,5.365,5.44,5.295,5.33,215250.0
2011-05-04,5.255,5.35,5.235,5.31,280546.0
2011-05-05,5.295,5.45,5.22,5.255,126050.0
2011-05-06,5.255,5.28,5.255,5.28,82450.0
2011-05-09,5.285,5.33,5.285,5.3,48590.0
2011-05-10,5.3,5.3,5.255,5.255,9790.0
2011-05-11,5.22,5.285,5.22,5.28,400845.0
2011-05-12,5.225,5.255,5.22,5.22,10040.0
2011-05-13,5.22,5.225,5.22,5.225,229000.0
2011-05-16,5.295,5.315,5.28,5.295,58910.0
2011-05-17,5.225,5.225,5.19,5.22,12347.0
2011-05-18,5.22,5.22,5.145,5.195,57520.0
2011-05-19,5.22,5.27,5.18,5.22,446278.0
2011-05-20,5.235,5.255,5.235,5.255,119035.0
2011-05-24,5.27,5.375,5.24,5.365,304000.0
2011-05-25,5.375,5.375,5.36,5.36,151620.0
2011-05-26,5.33,5.345,5.295,5.345,191400.0
2011-05-27,5.36,5.405,5.315,5.395,206286.0
2011-05-30,5.335,5.59,5.335,5.59,144789.0
2011-05-31,5.63,5.79,5.63,5.72,532425.0
2011-06-01,5.92,5.92,5.675,5.72,183669.0
2011-06-02,5.63,5.72,5.63,5.63,98925.0
2011-06-03,5.635,5.665,5.615,5.615,121631.0
2011-06-06,5.63,5.63,5.555,5.555,234500.0
2011-06-07,5.555,5.555,5.44,5.45,111350.0
2011-06-08,5.33,5.365,5.33,5.35,170171.0
2011-06-09,5.33,5.365,5.295,5.335,237034.0
2011-06-10,5.3,5.32,5.195,5.255,506050.0
2011-06-13,5.265,5.265,5.105,5.165,47139.0
2011-06-14,5.18,5.21,5.18,5.19,158911.0
2011-06-15,5.13,5.19,5.115,5.19,14800.0
2011-06-16,5.27,5.27,5.145,5.19,31988.0
2011-06-17,5.16,5.175,5.01,5.16,166279.0
2011-06-20,5.09,5.22,5.09,5.145,143137.0
2011-06-21,5.22,5.455,5.22,5.455,138150.0
2011-06-22,5.47,5.65,5.44,5.555,189600.0
2011-06-23,5.615,5.615,5.365,5.395,79322.0
2011-06-24,5.395,5.51,5.395,5.51,143550.0
2011-06-27,5.53,5.53,5.465,5.51,146200.0
2011-06-28,5.51,5.6,5.51,5.545,249650.0
2011-06-29,5.545,5.785,5.545,5.785,172644.0
2011-06-30,5.785,5.965,5.665,5.925,47187.0
2011-07-04,6.075,6.075,5.88,5.89,17130.0
2011-07-05,5.95,5.955,5.815,5.86,179370.0
2011-07-06,5.865,5.925,5.63,5.785,178810.0
2011-07-07,5.8,5.85,5.785,5.805,246024.0
2011-07-08,5.82,5.85,5.745,5.835,156337.0
2011-07-11,5.76,5.775,5.51,5.545,110004.0
2011-07-12,5.515,5.615,5.515,5.555,329310.0
2011-07-13,5.54,5.73,5.54,5.71,150100.0
2011-07-14,5.6,5.695,5.48,5.695,26975.0
2011-07-15,5.775,5.785,5.545,5.545,51185.0
2011-07-18,5.775,5.775,5.53,5.555,16270.0
2011-07-19,5.77,5.77,5.555,5.6,420950.0
2011-07-20,5.59,5.8,5.56,5.775,246494.0
2011-07-21,5.77,5.775,5.72,5.775,261063.0
2011-07-22,5.755,5.85,5.755,5.85,55950.0
2011-07-25,5.85,5.89,5.705,5.8,123134.0
2011-07-26,5.835,5.845,5.745,5.745,29900.0
2011-07-27,5.79,5.89,5.66,5.66,119800.0
2011-07-28,5.65,5.77,5.62,5.665,12069.0
2011-07-29,5.665,5.665,5.57,5.57,9550.0
2011-08-02,5.525,5.665,5.515,5.6,29870.0
2011-08-03,5.6,5.63,5.48,5.48,196199.0
2011-08-04,5.345,5.345,5.07,5.235,145037.0
2011-08-05,5.21,5.21,4.955,4.955,165160.0
2011-08-08,4.92,4.92,4.22,4.495,222783.0
2011-08-09,4.5,4.875,4.5,4.77,117537.0
2011-08-10,4.845,4.845,4.53,4.735,137631.0
2011-08-11,4.66,4.91,4.66,4.845,223600.0
2011-08-12,4.92,5.07,4.77,4.995,343398.0
2011-08-15,4.92,5.145,4.92,5.085,359364.0
2011-08-16,5.045,5.07,5.03,5.045,130688.0
2011-08-17,5.075,5.075,5.015,5.025,67740.0
2011-08-18,4.78,4.92,4.765,4.77,304500.0
2011-08-19,4.81,4.825,4.555,4.71,157230.0
2011-08-22,4.845,4.845,4.65,4.665,259720.0
2011-08-23,4.695,4.91,4.605,4.91,279300.0
2011-08-24,4.92,5.03,4.92,4.955,186730.0
2011-08-25,4.92,4.925,4.845,4.905,185800.0
2011-08-26,4.92,4.925,4.92,4.92,30608.0
2011-08-29,4.92,5.19,4.92,5.105,95320.0
2011-08-30,5.145,5.345,5.145,5.28,218980.0
2011-08-31,5.345,5.35,5.265,5.295,643900.0
2011-09-01,5.35,5.59,5.35,5.59,462429.0
2011-09-02,5.555,5.555,5.33,5.365,87200.0
2011-09-06,5.35,5.35,5.15,5.22,237956.0
2011-09-07,5.285,5.315,5.235,5.295,175414.0
2011-09-08,5.295,5.32,5.295,5.295,95890.0
2011-09-09,5.295,5.295,5.195,5.22,183450.0
2011-09-12,5.105,5.145,4.995,5.13,72700.0
2011-09-13,5.135,5.82,5.135,5.815,903238.0
2011-09-14,5.815,5.815,5.525,5.665,447253.0
2011-09-15,5.705,5.85,5.665,5.79,246030.0
2011-09-16,5.88,5.89,5.775,5.89,232100.0
2011-09-19,5.89,5.89,5.375,5.8,35171.0
2011-09-20,5.8,5.845,5.705,5.745,294925.0
2011-09-21,5.605,5.775,5.575,5.585,123901.0
2011-09-22,5.205,5.22,4.845,5.205,220715.0
2011-09-23,5.105,5.22,5.105,5.18,128075.0
2011-09-26,5.405,5.405,5.07,5.22,150997.0
2011-09-27,5.33,5.74,5.33,5.405,67725.0
2011-09-28,5.24,5.495,5.24,5.255,287607.0
2011-09-29,5.255,5.33,4.89,4.98,296800.0
2011-09-30,4.955,4.985,4.63,4.785,95800.0
2011-10-03,4.74,4.74,4.31,4.465,213155.0
2011-10-04,4.4,4.59,4.175,4.59,141855.0
2011-10-05,4.62,4.69,4.545,4.545,203580.0
2011-10-06,4.545,5.07,4.545,4.97,131659.0
2011-10-07,4.935,4.95,4.785,4.89,87599.0
2011-10-11,4.995,5.455,4.845,5.405,313209.0
2011-10-12,5.39,5.57,5.35,5.38,217690.0
2011-10-13,5.375,5.435,5.22,5.435,129683.0
2011-10-14,5.455,5.5,5.365,5.365,173975.0
2011-10-17,5.45,5.45,5.22,5.375,96944.0
2011-10-18,5.405,5.485,5.405,5.455,171831.0
2011-10-19,5.48,5.48,5.295,5.38,61734.0
2011-10-20,5.39,5.48,5.38,5.47,414300.0
2011-10-21,5.48,5.5,5.425,5.455,378911.0
2011-10-24,5.44,5.485,5.435,5.48,39085.0
2011-10-25,5.48,5.485,5.235,5.27,2128266.0
2011-10-26,5.335,5.54,5.335,5.54,131950.0
2011-10-27,5.665,5.805,5.665,5.79,1012449.0
2011-10-28,5.74,6.09,5.705,6.09,171588.0
2011-10-31,6.09,6.135,6.075,6.075,110720.0
2011-11-01,5.965,5.965,5.22,5.88,121506.0
2011-11-02,6.03,6.03,5.92,5.955,25080.0
2011-11-03,5.97,6.255,5.88,6.115,77269.0
2011-11-04,6.15,6.15,5.94,5.97,53926.0
2011-11-07,5.97,6.025,5.875,6.025,55287.0
2011-11-08,5.895,6.23,5.895,6.135,73349.0
2011-11-09,6.135,6.135,5.875,5.91,493467.0
2011-11-10,5.85,5.85,5.455,5.635,867832.0
2011-11-11,5.725,5.8,5.705,5.71,234873.0
2011-11-14,5.645,5.71,5.585,5.59,169670.0
2011-11-15,5.665,5.68,5.515,5.665,85676.0
2011-11-16,5.665,5.68,5.6,5.615,45600.0
2011-11-17,5.665,5.665,5.42,5.44,74662.0
2011-11-18,5.45,5.455,5.33,5.41,294234.0
2011-11-21,5.285,5.295,5.06,5.24,171019.0
2011-11-22,5.22,5.295,5.18,5.295,97022.0
2011-11-23,5.255,5.255,5.03,5.115,33133.0
2011-11-24,5.145,5.145,4.955,4.995,15468.0
2011-11-25,4.995,4.995,4.845,4.925,184800.0
2011-11-28,5.21,5.22,5.105,5.145,36200.0
2011-11-29,5.21,5.41,5.175,5.32,451380.0
2011-11-30,5.41,5.47,5.335,5.47,174495.0
2011-12-01,5.425,5.545,5.38,5.435,2090021.0
2011-12-02,5.465,5.515,5.345,5.365,133918.0
2011-12-05,5.15,5.48,5.15,5.35,138517.0
2011-12-06,5.39,5.39,5.27,5.33,65667.0
2011-12-07,5.33,5.33,5.205,5.315,88625.0
2011-12-08,5.255,5.255,5.145,5.145,321300.0
2011-12-09,5.175,5.315,5.165,5.255,120900.0
2011-12-12,5.22,5.225,5.075,5.12,28100.0
2011-12-13,5.105,5.22,5.09,5.12,161225.0
2011-12-14,4.965,4.97,4.72,4.77,45137.0
2011-12-15,4.81,4.925,4.735,4.815,102628.0
2011-12-16,4.925,5.18,4.86,5.13,50248.0
2011-12-19,5.135,5.145,5.04,5.045,30584.0
2011-12-20,5.04,5.24,5.04,5.15,51933.0
2011-12-21,5.205,5.21,5.13,5.13,20775.0
2011-12-22,5.115,5.18,5.075,5.13,19580.0
2011-12-23,5.22,5.42,5.205,5.33,258982.0
2011-12-28,5.175,5.575,5.175,5.195,74840.0
2011-12-29,5.18,5.345,5.18,5.28,45700.0
2011-12-30,5.22,5.25,5.18,5.195,31152.0
2012-01-03,5.225,5.53,5.165,5.53,35747.0
2012-01-04,5.515,5.85,5.51,5.785,297355.0
2012-01-05,5.835,5.995,5.76,5.925,142997.0
2012-01-06,5.95,5.95,5.8,5.8,89950.0
2012-01-09,5.22,5.815,5.22,5.74,459466.0
2012-01-10,5.775,5.805,5.725,5.775,479700.0
2012-01-11,5.82,5.83,5.63,5.69,130041.0
2012-01-12,5.635,5.865,5.63,5.85,125082.0
2012-01-13,5.85,5.85,5.665,5.8,187589.0
2012-01-16,5.68,5.815,5.68,5.74,6817.0
2012-01-17,5.71,5.845,5.65,5.74,140104.0
2012-01-18,5.775,5.8,5.63,5.74,297494.0
2012-01-19,5.775,5.89,5.755,5.775,255605.0
2012-01-20,5.88,5.88,5.725,5.73,41803.0
2012-01-23,5.665,5.815,5.665,5.815,22800.0
2012-01-24,5.775,5.85,5.705,5.73,139595.0
2012-01-25,5.73,5.88,5.71,5.875,182479.0
2012-01-26,5.82,5.97,5.82,5.865,72582.0
2012-01-27,5.805,6.105,5.805,6.085,297862.0
2012-01-30,6.085,6.2,5.665,6.15,130655.0
2012-01-31,6.26,6.26,6.09,6.1,120182.0
2012-02-01,6.09,6.23,6.075,6.225,375531.0
2012-02-02,6.255,6.375,6.23,6.33,159380.0
2012-02-03,6.335,6.36,6.15,6.335,91427.0
2012-02-06,6.335,6.35,6.305,6.345,118100.0
2012-02-07,6.26,6.465,6.26,6.41,147102.0
2012-02-08,6.41,6.45,6.335,6.395,115680.0
2012-02-09,6.41,6.41,6.185,6.33,93654.0
2012-02-10,6.215,6.285,6.13,6.15,284167.0
2012-02-13,6.185,6.32,6.105,6.255,110714.0
2012-02-14,6.245,6.375,6.23,6.375,230061.0
2012-02-15,6.45,6.45,6.23,6.245,121155.0
2012-02-16,5.59,5.59,5.175,5.33,1257212.0
2012-02-17,5.365,5.44,5.18,5.335,439046.0
2012-02-21,5.295,5.33,5.13,5.21,576652.0
2012-02-22,5.22,5.315,5.115,5.295,2291717.0
2012-02-23,5.295,5.315,5.145,5.315,748131.0
2012-02-24,5.33,5.405,5.18,5.18,160437.0
2012-02-27,5.22,5.225,5.12,5.175,118599.0
2012-02-28,5.15,5.225,5.13,5.13,149498.0
2012-02-29,5.13,5.19,5.06,5.15,254119.0
2012-03-01,5.105,5.27,5.105,5.22,168656.0
2012-03-02,5.32,5.48,5.32,5.395,835440.0
2012-03-05,5.395,5.54,5.205,5.22,500280.0
2012-03-06,5.21,5.21,5.045,5.09,177528.0
2012-03-07,5.115,5.15,5.07,5.13,83895.0
2012-03-08,5.165,5.265,5.105,5.115,152115.0
2012-03-09,5.115,5.31,5.115,5.265,146496.0
2012-03-12,5.255,5.255,5.13,5.15,85233.0
2012-03-13,5.18,5.265,5.18,5.25,45609.0
2012-03-14,5.22,5.28,5.12,5.135,132192.0
2012-03-15,5.15,5.15,5.055,5.085,123615.0
2012-03-16,5.105,5.145,5.03,5.085,155384.0
2012-03-19,5.09,5.22,5.09,5.145,66300.0
2012-03-20,5.145,5.145,5.01,5.055,241638.0
2012-03-21,5.055,5.055,4.92,4.97,236967.0
2012-03-22,4.98,4.995,4.84,4.94,279964.0
2012-03-23,4.94,5.03,4.94,5.0,148072.0
2012-03-26,5.0,5.165,5.0,5.165,121451.0
2012-03-27,5.175,5.375,5.105,5.33,511791.0
2012-03-28,5.31,5.33,5.19,5.205,501742.0
2012-03-29,5.205,5.235,5.115,5.225,187310.0
2012-03-30,5.24,5.295,5.225,5.25,224468.0
2012-04-02,5.27,5.27,5.15,5.165,283110.0
2012-04-03,5.22,5.255,5.175,5.18,166620.0
2012-04-04,5.15,5.22,5.105,5.19,270123.0
2012-04-05,5.195,5.25,5.175,5.235,248454.0
2012-04-09,5.18,5.195,5.07,5.15,335239.0
2012-04-10,5.18,5.205,4.92,5.03,166435.0
2012-04-11,5.01,5.16,5.01,5.09,145165.0
2012-04-12,5.18,5.33,5.1,5.265,655910.0
2012-04-13,4.36,4.495,3.69,4.295,3837773.0
2012-04-16,4.315,4.415,4.255,4.33,815409.0
2012-04-17,4.4,4.4,4.255,4.27,501004.0
2012-04-18,4.27,4.315,4.135,4.195,406858.0
2012-04-19,4.175,4.255,4.165,4.235,182696.0
2012-04-20,4.27,4.315,4.205,4.235,179582.0
2012-04-23,4.225,4.235,4.105,4.13,168900.0
2012-04-24,4.13,4.13,3.965,3.98,239126.0
2012-04-25,3.98,4.1,3.95,4.025,268857.0
2012-04-26,4.065,4.21,4.035,4.135,607069.0
2012-04-27,4.15,4.15,4.055,4.08,86590.0
2012-04-30,4.1,4.1,4.02,4.035,192900.0
2012-05-01,4.035,4.475,4.035,4.385,1926806.0
2012-05-02,4.385,4.415,4.21,4.355,263993.0
2012-05-03,4.385,4.385,4.265,4.27,384198.0
2012-05-04,4.265,4.325,4.16,4.25,416037.0
2012-05-07,4.25,4.25,4.085,4.21,242857.0
2012-05-08,4.16,4.18,3.875,4.13,282265.0
2012-05-09,4.1,4.255,3.935,4.12,239832.0
2012-05-10,4.175,4.31,4.12,4.285,116475.0
2012-05-11,4.175,4.225,4.01,4.035,220371.0
2012-05-14,4.05,4.05,3.695,3.725,266385.0
2012-05-15,3.725,3.735,3.48,3.595,156765.0
2012-05-16,3.615,3.675,3.535,3.565,115059.0
2012-05-17,3.585,3.875,3.58,3.77,227994.0
2012-05-18,3.785,3.905,3.69,3.795,197156.0
2012-05-22,3.87,4.15,3.86,4.085,609381.0
2012-05-23,4.135,4.165,3.95,3.965,319408.0
2012-05-24,3.875,4.065,3.875,3.98,225480.0
2012-05-25,4.025,4.05,3.98,4.025,226746.0
2012-05-28,4.04,4.25,4.04,4.21,152313.0
2012-05-29,4.28,4.355,4.195,4.285,225530.0
2012-05-30,4.25,4.325,4.22,4.24,306424.0
2012-05-31,4.24,4.48,4.205,4.36,744549.0
2012-06-01,4.235,4.25,3.89,3.945,141189.0
2012-06-04,3.96,4.035,3.945,3.98,111379.0
2012-06-05,3.975,4.175,3.975,4.16,118374.0
2012-06-06,4.175,4.345,4.15,4.27,263059.0
2012-06-07,4.31,4.445,4.25,4.36,80052.0
2012-06-08,4.355,4.385,4.295,4.325,56830.0
2012-06-11,4.33,4.385,4.205,4.285,97989.0
2012-06-12,4.255,4.265,4.135,4.225,29124.0
2012-06-13,4.195,4.22,4.01,4.025,191199.0
2012-06-14,3.995,4.1,3.855,3.87,311620.0
2012-06-15,3.89,4.025,3.845,4.025,126196.0
2012-06-18,4.005,4.005,3.87,3.93,49031.0
2012-06-19,3.9,4.135,3.9,4.05,143000.0
2012-06-20,4.025,4.025,3.855,3.915,48350.0
2012-06-21,3.875,3.875,3.705,3.71,107959.0
2012-06-22,3.69,3.78,3.585,3.64,77456.0
2012-06-25,3.54,3.54,3.295,3.33,181598.0
2012-06-26,3.37,3.385,3.2,3.295,162996.0
2012-06-27,3.31,3.4,3.245,3.36,232367.0
2012-06-28,3.345,3.45,3.285,3.34,136144.0
2012-06-29,3.39,3.615,3.36,3.52,197195.0
2012-07-03,3.57,3.84,3.57,3.795,137231.0
2012-07-04,3.81,3.845,3.81,3.84,21560.0
2012-07-05,3.84,3.86,3.64,3.67,237119.0
2012-07-06,3.67,3.67,3.415,3.415,130087.0
2012-07-09,3.43,3.54,3.375,3.51,59760.0
2012-07-10,3.51,3.51,3.445,3.445,113431.0
2012-07-11,3.445,3.445,3.235,3.31,303000.0
2012-07-12,3.27,3.27,3.185,3.19,54974.0
2012-07-13,3.185,3.215,3.145,3.17,70050.0
2012-07-16,3.17,3.245,3.16,3.16,34068.0
2012-07-17,3.175,3.175,3.1,3.155,122701.0
2012-07-18,3.155,3.155,3.07,3.11,82145.0
2012-07-19,3.115,3.39,3.115,3.13,323435.0
2012-07-20,3.13,3.13,3.055,3.095,199906.0
2012-07-23,3.065,3.065,2.87,2.92,551608.0
2012-07-24,2.905,3.055,2.905,3.025,59250.0
2012-07-25,3.035,3.035,2.965,2.975,56500.0
2012-07-26,3.02,3.04,2.93,3.005,53531.0
2012-07-27,3.005,3.3,3.005,3.28,93308.0
2012-07-30,3.26,3.625,3.26,3.595,114761.0
2012-07-31,3.72,3.725,3.54,3.585,118480.0
2012-08-01,3.585,3.615,3.495,3.495,95817.0
2012-08-02,3.505,3.54,3.475,3.54,15943.0
2012-08-03,3.585,3.585,3.49,3.495,30360.0
2012-08-07,3.535,3.655,3.51,3.585,249774.0
2012-08-08,3.6,3.6,3.51,3.565,40052.0
2012-08-09,3.555,3.555,3.495,3.525,26063.0
2012-08-10,3.505,3.54,3.415,3.52,31516.0
2012-08-13,3.49,3.505,3.405,3.405,38101.0
2012-08-14,3.355,3.525,3.315,3.505,79274.0
2012-08-15,3.315,3.39,3.175,3.315,440804.0
2012-08-16,3.34,3.495,3.34,3.45,405200.0
2012-08-17,3.435,3.675,3.415,3.52,259852.0
2012-08-20,3.72,3.72,3.4,3.45,90897.0
2012-08-21,3.465,3.52,3.405,3.45,131482.0
2012-08-22,3.43,3.445,3.36,3.415,140021.0
2012-08-23,3.445,3.505,3.405,3.475,95014.0
2012-08-24,3.48,3.58,3.46,3.48,168578.0
2012-08-27,3.475,3.495,3.42,3.46,39820.0
2012-08-28,3.46,3.465,3.445,3.46,6783.0
2012-08-29,3.465,3.465,3.34,3.355,79876.0
2012-08-30,3.315,3.405,3.25,3.25,36879.0
2012-08-31,3.28,3.34,3.28,3.295,298692.0
2012-09-04,3.355,3.37,3.3,3.3,28288.0
2012-09-05,3.34,3.34,3.26,3.28,42352.0
2012-09-06,3.28,3.45,3.28,3.45,110745.0
2012-09-07,3.45,3.625,3.45,3.555,131295.0
2012-09-10,3.49,3.585,3.42,3.505,138979.0
2012-09-11,3.465,3.465,3.375,3.4,137833.0
2012-09-12,3.405,3.475,3.205,3.23,115601.0
2012-09-13,3.215,3.51,3.215,3.36,114356.0
2012-09-14,3.39,3.68,3.385,3.57,122103.0
2012-09-17,3.465,3.54,3.465,3.505,101599.0
2012-09-18,3.51,3.57,3.36,3.405,142271.0
2012-09-19,3.64,3.69,3.42,3.49,941140.0
2012-09-20,3.54,3.64,3.495,3.615,194795.0
2012-09-21,3.655,3.86,3.655,3.81,447123.0
2012-09-24,3.8,3.81,3.655,3.69,135139.0
2012-09-25,3.8,3.8,3.57,3.625,80284.0
2012-09-26,3.555,3.61,3.435,3.6,85730.0
2012-09-27,3.705,3.785,3.61,3.625,123406.0
2012-09-28,3.625,3.625,3.54,3.6,18915.0
2012-10-01,3.625,3.625,3.49,3.495,110665.0
2012-10-02,3.505,3.585,3.495,3.57,33191.0
2012-10-03,3.625,3.845,3.54,3.58,182406.0
2012-10-04,3.61,3.655,3.52,3.54,350020.0
2012-10-05,3.555,3.61,3.49,3.6,133149.0
2012-10-09,3.615,3.64,3.54,3.595,85563.0
2012-10-10,3.61,3.64,3.54,3.555,78545.0
2012-10-11,3.585,3.68,3.55,3.555,111272.0
2012-10-12,3.58,3.585,3.54,3.57,100828.0
2012-10-15,3.58,3.58,3.535,3.54,42004.0
2012-10-16,3.525,3.615,3.525,3.58,83396.0
2012-10-17,3.585,3.67,3.565,3.57,115535.0
2012-10-18,3.565,3.63,3.555,3.6,145445.0
2012-10-19,3.615,3.615,3.51,3.525,171344.0
2012-10-22,3.525,3.54,3.375,3.46,112112.0
2012-10-23,3.375,3.42,3.3,3.36,51830.0
2012-10-24,3.28,3.36,3.185,3.345,156100.0
2012-10-25,3.37,3.37,3.215,3.245,145995.0
2012-10-26,3.235,3.28,3.185,3.27,501692.0
2012-10-29,3.26,3.385,3.25,3.34,100801.0
2012-10-30,3.355,3.43,3.315,3.415,144434.0
2012-10-31,3.39,3.415,3.285,3.345,94651.0
2012-11-01,3.34,3.435,3.325,3.415,75735.0
2012-11-02,3.415,3.625,3.39,3.46,218680.0
2012-11-05,3.43,3.49,3.39,3.405,34392.0
2012-11-06,3.415,3.465,3.325,3.435,93025.0
2012-11-07,3.42,3.465,3.36,3.39,29153.0
2012-11-08,3.39,3.415,3.33,3.385,352988.0
2012-11-09,3.385,3.615,3.385,3.54,213216.0
2012-11-12,3.54,3.6,3.505,3.565,67470.0
2012-11-13,3.52,3.52,3.43,3.435,37734.0
2012-11-14,3.61,3.795,3.55,3.64,873692.0
2012-11-15,3.67,3.675,3.445,3.52,158113.0
2012-11-16,3.595,3.84,3.595,3.77,603008.0
2012-11-19,3.81,4.025,3.81,3.98,552906.0
2012-11-20,4.02,4.115,3.945,4.01,341727.0
2012-11-21,3.975,3.99,3.93,3.96,26978.0
2012-11-22,3.96,4.005,3.93,3.945,37245.0
2012-11-23,3.965,4.15,3.95,4.085,91770.0
2012-11-26,4.07,4.13,4.06,4.12,109450.0
2012-11-27,4.08,4.165,4.04,4.085,207107.0
2012-11-28,4.055,4.085,3.93,4.02,94488.0
2012-11-29,4.07,4.145,4.065,4.09,119323.0
2012-11-30,4.135,4.15,4.05,4.085,79238.0
2012-12-03,4.065,4.1,4.005,4.02,36802.0
2012-12-04,4.005,4.085,3.995,4.025,143628.0
2012-12-05,4.025,4.085,4.005,4.005,150748.0
2012-12-06,3.975,4.085,3.9,4.07,60725.0
2012-12-07,4.09,4.145,4.005,4.065,143290.0
2012-12-10,4.085,4.12,4.025,4.09,192969.0
2012-12-11,4.1,4.135,4.085,4.1,98369.0
2012-12-12,4.115,4.135,4.08,4.1,128279.0
2012-12-13,4.1,4.1,4.04,4.07,55450.0
2012-12-14,4.07,4.13,4.02,4.09,179198.0
2012-12-17,4.13,4.255,4.105,4.22,293541.0
2012-12-18,4.28,4.495,4.265,4.355,934714.0
2012-12-19,4.385,4.42,4.31,4.315,211057.0
2012-12-20,4.4,4.415,4.255,4.34,107602.0
2012-12-21,4.285,4.31,4.135,4.195,190137.0
2012-12-24,4.205,4.25,4.175,4.235,95932.0
2012-12-27,4.21,4.34,4.205,4.265,39331.0
2012-12-28,4.25,4.355,4.24,4.265,113746.0
2012-12-31,4.25,4.355,4.25,4.325,34669.0
2013-01-02,4.4,4.46,4.4,4.405,166866.0
2013-01-03,4.37,4.475,4.37,4.405,540818.0
2013-01-04,4.375,4.555,4.375,4.545,266752.0
2013-01-07,4.53,4.71,4.525,4.71,139836.0
2013-01-08,4.735,4.825,4.71,4.795,233126.0
2013-01-09,4.825,4.845,4.45,4.65,346604.0
2013-01-10,4.59,4.62,4.405,4.51,157450.0
2013-01-11,4.545,4.605,4.49,4.555,98825.0
2013-01-14,4.585,4.59,4.4,4.415,109447.0
2013-01-15,4.405,4.405,4.24,4.33,88014.0
2013-01-16,4.385,4.49,4.265,4.415,172757.0
2013-01-17,4.435,4.545,4.435,4.51,158573.0
2013-01-18,4.545,4.575,4.37,4.375,298218.0
2013-01-21,4.39,4.435,4.37,4.42,27227.0
2013-01-22,4.435,4.545,4.43,4.46,132021.0
2013-01-23,4.45,4.54,4.45,4.495,104758.0
2013-01-24,4.49,4.51,4.45,4.49,87079.0
2013-01-25,4.49,4.49,4.46,4.48,37386.0
2013-01-28,4.465,4.465,4.195,4.295,164164.0
2013-01-29,4.285,4.375,4.265,4.325,66163.0
2013-01-30,4.325,4.355,4.3,4.33,19672.0
2013-01-31,4.325,4.325,4.225,4.25,225426.0
2013-02-01,4.265,4.36,4.21,4.315,115223.0
2013-02-04,4.31,4.37,4.255,4.27,83881.0
2013-02-05,4.285,4.355,4.25,4.34,87975.0
2013-02-06,4.34,4.435,4.34,4.415,32840.0
2013-02-07,4.42,4.475,4.39,4.42,99887.0
2013-02-08,4.415,4.475,4.415,4.475,79035.0
2013-02-11,4.46,4.46,4.43,4.45,88081.0
2013-02-12,4.45,4.62,4.45,4.62,285171.0
2013-02-13,4.62,4.62,4.515,4.59,73531.0
2013-02-14,4.355,4.375,4.25,4.325,264402.0
2013-02-15,4.3,4.31,4.035,4.105,204945.0
2013-02-19,4.115,4.34,4.07,4.31,113182.0
2013-02-20,4.28,4.28,3.815,3.86,349889.0
2013-02-21,3.845,3.89,3.75,3.83,155407.0
2013-02-22,3.825,3.84,3.72,3.8,118751.0
2013-02-25,3.78,3.795,3.55,3.555,226848.0
2013-02-26,3.57,3.57,3.315,3.525,378181.0
2013-02-27,3.525,3.705,3.525,3.615,163535.0
2013-02-28,3.72,3.8,3.67,3.785,304065.0
2013-03-01,3.795,3.825,3.72,3.765,201933.0
2013-03-04,3.8,3.8,3.63,3.71,97929.0
2013-03-05,3.735,3.825,3.71,3.74,55435.0
2013-03-06,3.75,3.765,3.67,3.675,156624.0
2013-03-07,3.68,3.72,3.535,3.58,164350.0
2013-03-08,3.54,3.555,3.48,3.505,260227.0
2013-03-11,3.51,3.54,3.415,3.48,208183.0
2013-03-12,3.495,3.555,3.465,3.465,223249.0
2013-03-13,3.465,3.6,3.445,3.46,184421.0
2013-03-14,3.505,3.625,3.355,3.495,537478.0
2013-03-15,3.48,3.57,3.385,3.49,224073.0
2013-03-18,3.49,3.6,3.445,3.48,866771.0
2013-03-19,3.525,3.55,3.475,3.505,751813.0
2013-03-20,3.52,3.535,3.435,3.46,396945.0
2013-03-21,3.445,3.49,3.36,3.405,126758.0
2013-03-22,3.43,3.435,3.27,3.355,400329.0
2013-03-25,3.405,3.415,3.345,3.375,93648.0
2013-03-26,3.415,3.43,3.355,3.405,534954.0
2013-03-27,3.405,3.415,3.355,3.405,165765.0
2013-03-28,3.415,3.495,3.39,3.45,209050.0
2013-04-01,3.48,3.48,3.415,3.445,48156.0
2013-04-02,3.435,3.435,3.355,3.37,66793.0
2013-04-03,3.355,3.37,3.25,3.295,210879.0
2013-04-04,3.3,3.3,3.215,3.235,143312.0
2013-04-05,3.175,3.25,3.13,3.205,210418.0
2013-04-08,3.25,3.375,3.25,3.295,44271.0
2013-04-09,3.385,3.585,3.355,3.49,610425.0
2013-04-10,3.535,3.535,3.36,3.45,121725.0
2013-04-11,3.465,3.465,3.42,3.465,28115.0
2013-04-12,3.475,3.54,3.42,3.45,680940.0
2013-04-15,3.39,3.39,3.205,3.215,51527.0
2013-04-16,3.215,3.31,3.205,3.26,44477.0
2013-04-17,3.215,3.265,3.145,3.175,60578.0
2013-04-18,3.295,3.295,3.02,3.205,345552.0
2013-04-19,3.215,3.215,3.145,3.155,11861.0
2013-04-22,3.13,3.19,3.125,3.145,152773.0
2013-04-23,3.175,3.235,3.175,3.215,82694.0
2013-04-24,3.27,3.27,3.235,3.27,65930.0
2013-04-25,3.265,3.385,3.23,3.355,178373.0
2013-04-26,3.33,3.355,3.215,3.215,130124.0
2013-04-29,3.26,3.295,3.245,3.285,91392.0
2013-04-30,3.28,3.375,3.28,3.355,154442.0
2013-05-01,3.345,3.355,3.265,3.355,150089.0
2013-05-02,3.375,3.375,3.3,3.315,24681.0
2013-05-03,3.325,3.37,3.325,3.345,60832.0
2013-05-06,3.345,3.375,3.34,3.355,74769.0
2013-05-07,3.33,3.355,3.27,3.27,60594.0
2013-05-08,3.265,3.33,3.26,3.28,62039.0
2013-05-09,3.3,3.3,3.245,3.27,34735.0
2013-05-10,3.285,3.345,3.26,3.31,88031.0
2013-05-13,3.3,3.315,3.28,3.285,36405.0
2013-05-14,3.265,3.265,3.185,3.2,122463.0
2013-05-15,3.285,3.375,3.205,3.34,302256.0
2013-05-16,3.39,3.645,3.39,3.565,301954.0
2013-05-17,3.565,3.565,3.435,3.475,182108.0
2013-05-21,3.48,3.495,3.405,3.405,106465.0
2013-05-22,3.385,3.385,3.285,3.31,164844.0
2013-05-23,3.245,3.33,3.205,3.245,426079.0
2013-05-24,3.23,3.42,3.23,3.3,188979.0
2013-05-27,3.3,3.415,3.295,3.36,50950.0
2013-05-28,3.37,3.42,3.355,3.405,106487.0
2013-05-29,3.405,3.405,3.33,3.36,159923.0
2013-05-30,3.355,3.375,3.295,3.34,112650.0
2013-05-31,3.33,3.355,3.25,3.25,70060.0
2013-06-03,3.26,3.305,3.215,3.23,104769.0
2013-06-04,3.23,3.245,3.175,3.215,105781.0
2013-06-05,3.19,3.23,3.17,3.185,105500.0
2013-06-06,3.175,3.175,3.155,3.175,153645.0
2013-06-07,3.175,3.205,3.155,3.17,127388.0
2013-06-10,3.17,3.2,3.155,3.19,80184.0
2013-06-11,3.245,3.315,3.125,3.2,811853.0
2013-06-12,3.265,3.34,3.185,3.34,1906847.0
2013-06-13,3.345,3.4,3.25,3.26,332924.0
2013-06-14,3.28,3.31,3.25,3.27,525779.0
2013-06-17,3.295,3.33,3.25,3.285,625581.0
2013-06-18,3.295,3.295,3.23,3.28,372797.0
2013-06-19,3.285,3.37,3.28,3.295,104329.0
2013-06-20,3.215,3.27,3.095,3.13,206156.0
2013-06-21,3.19,3.22,3.1,3.175,180852.0
2013-06-24,3.17,3.175,3.085,3.145,160277.0
2013-06-25,3.125,3.19,3.095,3.185,100420.0
2013-06-26,3.185,3.185,3.04,3.04,130069.0
2013-06-27,3.07,3.085,3.025,3.05,160782.0
2013-06-28,3.04,3.07,3.04,3.07,147828.0
2013-07-02,3.07,3.185,3.055,3.115,118259.0
2013-07-03,3.145,3.245,3.14,3.235,157128.0
2013-07-04,3.245,3.39,3.245,3.325,140400.0
2013-07-05,3.345,3.345,3.245,3.31,43833.0
2013-07-08,3.355,3.355,3.28,3.295,47523.0
2013-07-09,3.285,3.43,3.27,3.3,207883.0
2013-07-10,3.54,3.975,3.505,3.815,1783960.0
2013-07-11,3.945,3.945,3.845,3.845,522401.0
2013-07-12,3.86,3.99,3.86,3.93,217081.0
2013-07-15,3.905,3.96,3.845,3.9,234150.0
2013-07-16,3.845,3.86,3.765,3.825,185216.0
2013-07-17,3.87,3.915,3.855,3.89,110925.0
2013-07-18,3.905,4.035,3.885,4.025,275171.0
2013-07-19,4.055,4.065,4.005,4.025,148869.0
2013-07-22,4.035,4.165,4.035,4.135,173369.0
2013-07-23,4.15,4.16,4.05,4.1,127041.0
2013-07-24,4.115,4.115,4.02,4.035,195381.0
2013-07-25,4.04,4.065,4.005,4.025,113610.0
2013-07-26,3.995,4.025,3.975,4.01,42766.0
2013-07-29,4.035,4.035,3.935,3.99,97539.0
2013-07-30,3.96,4.005,3.87,3.965,77895.0
2013-07-31,3.975,3.975,3.86,3.87,70271.0
2013-08-01,3.96,4.09,3.89,4.07,151410.0
2013-08-02,4.07,4.07,3.98,4.02,60971.0
2013-08-06,4.01,4.01,3.825,3.86,93380.0
2013-08-07,3.875,4.025,3.87,3.93,52388.0
2013-08-08,3.965,4.025,3.92,3.99,152085.0
2013-08-09,3.99,3.99,3.84,3.885,155529.0
2013-08-12,3.89,3.975,3.86,3.95,96003.0
2013-08-13,3.975,3.98,3.845,3.86,72627.0
2013-08-14,3.98,4.13,3.855,4.025,357510.0
2013-08-15,4.04,4.145,4.02,4.05,73142.0
2013-08-16,4.13,4.28,4.08,4.19,338819.0
2013-08-19,4.19,4.43,4.145,4.25,371877.0
2013-08-20,4.255,4.325,4.21,4.31,437682.0
2013-08-21,4.31,4.355,4.22,4.255,168356.0
2013-08-22,4.27,4.28,4.205,4.235,264702.0
2013-08-23,4.21,4.27,4.15,4.255,114701.0
2013-08-26,4.25,4.31,4.24,4.295,54553.0
2013-08-27,4.265,4.355,4.265,4.285,70284.0
2013-08-28,4.28,4.34,4.28,4.3,47468.0
2013-08-29,4.285,4.345,4.285,4.3,49652.0
2013-08-30,4.285,4.345,4.285,4.31,110796.0
2013-09-03,4.31,4.385,4.31,4.325,37483.0
2013-09-04,4.3,4.415,4.3,4.4,133001.0
2013-09-05,4.36,4.56,4.36,4.545,720743.0
2013-09-06,4.545,4.645,4.51,4.62,344467.0
2013-09-09,4.57,4.645,4.54,4.56,205699.0
2013-09-10,4.545,4.545,4.4,4.5,241036.0
2013-09-11,4.475,4.51,4.42,4.465,55140.0
2013-09-12,4.49,4.49,4.4,4.435,85394.0
2013-09-13,4.4,4.54,4.33,4.5,200908.0
2013-09-16,4.545,4.56,4.4,4.435,57147.0
2013-09-17,4.45,4.56,4.45,4.49,92286.0
2013-09-18,4.48,4.515,4.415,4.49,189236.0
2013-09-19,4.5,4.615,4.46,4.465,114365.0
2013-09-20,4.46,4.515,4.37,4.37,76473.0
2013-09-23,4.4,4.4,4.265,4.33,110051.0
2013-09-24,4.3,4.46,4.28,4.445,66403.0
2013-09-25,4.39,4.525,4.39,4.49,85931.0
2013-09-26,4.475,4.53,4.475,4.53,58886.0
2013-09-27,4.51,4.695,4.495,4.63,460090.0
2013-09-30,4.545,4.545,4.31,4.345,353802.0
2013-10-01,4.36,4.37,4.255,4.31,237564.0
2013-10-02,4.315,4.375,4.28,4.345,270941.0
2013-10-03,4.385,4.4,4.285,4.315,249901.0
2013-10-04,4.295,4.42,4.295,4.405,234992.0
2013-10-07,4.375,4.45,4.33,4.43,171942.0
2013-10-08,4.46,4.46,4.315,4.36,71785.0
2013-10-09,4.43,4.435,4.36,4.43,199019.0
2013-10-10,4.43,4.44,4.4,4.4,192159.0
2013-10-11,4.39,4.57,4.39,4.545,110713.0
2013-10-15,4.53,4.6,4.48,4.525,208240.0
2013-10-16,4.545,4.57,4.515,4.57,124935.0
2013-10-17,4.575,4.65,4.575,4.615,179106.0
2013-10-18,4.65,4.66,4.615,4.645,205166.0
2013-10-21,4.635,4.695,4.615,4.635,275434.0
2013-10-22,4.63,4.68,4.515,4.59,166538.0
2013-10-23,4.585,4.585,4.345,4.405,273785.0
2013-10-24,4.415,4.45,4.37,4.405,109535.0
2013-10-25,4.515,4.545,4.445,4.5,863041.0
2013-10-28,4.56,4.57,4.5,4.54,157906.0
2013-10-29,4.555,4.6,4.53,4.56,333451.0
2013-10-30,4.545,4.6,4.48,4.525,221676.0
2013-10-31,4.525,4.53,4.375,4.495,225663.0
2013-11-01,4.475,4.475,4.36,4.435,140680.0
2013-11-04,4.46,4.475,4.385,4.445,75668.0
2013-11-05,4.445,4.445,4.3,4.4,156506.0
2013-11-06,4.385,4.415,4.3,4.36,253245.0
2013-11-07,4.345,4.405,4.195,4.205,237973.0
2013-11-08,4.21,4.4,4.205,4.325,243662.0
2013-11-11,4.355,4.385,4.295,4.345,113337.0
2013-11-12,4.37,4.37,4.175,4.21,137322.0
2013-11-13,4.22,4.375,4.21,4.37,172606.0
2013-11-14,4.325,4.345,4.18,4.24,237721.0
2013-11-15,4.235,4.285,4.225,4.25,141161.0
2013-11-18,4.28,4.435,4.28,4.3,146938.0
2013-11-19,4.34,4.4,4.24,4.375,617853.0
2013-11-20,4.39,4.49,4.385,4.48,418099.0
2013-11-21,4.495,4.51,4.435,4.465,115072.0
2013-11-22,4.48,4.49,4.4,4.435,352039.0
2013-11-25,4.51,4.51,4.335,4.435,1479642.0
2013-11-26,4.51,4.59,4.435,4.54,368925.0
2013-11-27,4.515,4.615,4.515,4.6,290092.0
2013-11-28,4.63,4.77,4.59,4.705,392431.0
2013-11-29,4.74,4.825,4.735,4.75,360116.0
2013-12-02,4.77,4.84,4.75,4.755,422274.0
2013-12-03,4.74,4.77,4.635,4.68,213408.0
2013-12-04,4.695,4.78,4.66,4.765,259751.0
2013-12-05,4.765,4.815,4.735,4.77,144341.0
2013-12-06,4.77,4.795,4.68,4.695,124575.0
2013-12-09,4.635,4.755,4.635,4.69,145110.0
2013-12-10,4.705,4.735,4.635,4.665,79316.0
2013-12-11,4.75,4.81,4.725,4.75,291838.0
2013-12-12,4.765,4.77,4.735,4.765,214181.0
2013-12-13,4.77,4.77,4.72,4.755,278620.0
2013-12-16,4.74,4.81,4.725,4.8,206613.0
2013-12-17,4.8,4.95,4.78,4.86,400831.0
2013-12-18,4.875,4.885,4.78,4.81,233758.0
2013-12-19,4.815,4.845,4.71,4.81,216411.0
2013-12-20,4.825,5.07,4.825,4.97,338533.0
2013-12-23,4.965,5.03,4.955,5.015,188664.0
2013-12-24,5.015,5.07,5.015,5.04,64223.0
2013-12-27,5.045,5.045,4.89,4.92,235109.0
2013-12-30,4.89,5.025,4.87,4.92,111230.0
2013-12-31,4.935,4.995,4.8,4.905,331066.0
2014-01-02,4.9,5.12,4.9,5.025,181782.0
2014-01-03,5.025,5.1,5.01,5.1,139248.0
2014-01-06,5.13,5.21,5.0,5.15,359258.0
2014-01-07,5.165,5.24,5.165,5.22,541194.0
2014-01-08,5.22,5.22,5.105,5.135,174520.0
2014-01-09,5.115,5.13,4.97,4.985,153162.0
2014-01-10,5.285,5.365,5.255,5.35,813590.0
2014-01-13,5.38,5.435,5.315,5.345,314890.0
2014-01-14,5.335,5.405,5.335,5.36,182897.0
2014-01-15,5.345,5.395,5.33,5.39,230281.0
2014-01-16,5.39,5.405,5.345,5.35,154012.0
2014-01-17,5.365,5.405,5.36,5.395,110951.0
2014-01-20,5.375,5.395,5.365,5.375,45309.0
2014-01-21,5.375,5.395,5.35,5.395,118924.0
2014-01-22,5.375,5.395,5.365,5.395,148338.0
2014-01-23,5.38,5.405,5.345,5.405,166495.0
2014-01-24,5.39,5.4,5.3,5.36,223489.0
2014-01-27,5.375,5.39,5.16,5.225,326293.0
2014-01-28,5.235,5.395,5.235,5.395,112020.0
2014-01-29,5.365,5.365,5.25,5.36,113431.0
2014-01-30,5.375,5.555,5.375,5.51,500665.0
2014-01-31,5.44,5.48,5.375,5.45,120787.0
2014-02-03,5.44,5.495,5.33,5.365,383845.0
2014-02-04,5.35,5.54,5.345,5.465,321690.0
2014-02-05,5.47,5.555,5.47,5.515,174596.0
2014-02-06,5.515,5.615,5.51,5.555,306773.0
2014-02-07,5.555,5.575,5.525,5.555,263651.0
2014-02-10,5.54,5.59,5.515,5.54,129847.0
2014-02-11,5.555,5.775,5.555,5.66,258172.0
2014-02-12,5.705,5.71,5.545,5.605,280505.0
2014-02-13,5.815,6.15,5.815,6.025,1592823.0
2014-02-14,6.04,6.1,6.03,6.045,462776.0
2014-02-18,6.085,6.185,6.06,6.09,505564.0
2014-02-19,6.12,6.13,6.045,6.105,198761.0
2014-02-20,6.135,6.435,6.115,6.33,506801.0
2014-02-21,6.42,6.42,6.305,6.345,483708.0
2014-02-24,6.345,6.365,6.315,6.35,165377.0
2014-02-25,6.32,6.36,6.075,6.27,349954.0
2014-02-26,6.315,6.42,6.275,6.32,248351.0
2014-02-27,6.32,6.41,6.15,6.17,254960.0
2014-02-28,6.21,6.485,6.2,6.485,466954.0
2014-03-03,6.485,6.59,6.38,6.405,404632.0
2014-03-04,6.42,6.715,6.42,6.71,1188765.0
2014-03-05,6.745,6.77,6.59,6.59,541148.0
2014-03-06,6.58,6.58,6.44,6.485,414840.0
2014-03-07,6.51,6.625,6.39,6.62,285079.0
2014-03-10,6.62,6.635,6.41,6.495,195394.0
2014-03-11,6.495,6.695,6.495,6.68,292808.0
2014-03-12,6.635,6.74,6.575,6.725,475931.0
2014-03-13,6.595,6.65,6.47,6.58,753450.0
2014-03-14,6.62,6.755,6.605,6.755,384541.0
2014-03-17,6.71,6.895,6.71,6.715,374301.0
2014-03-18,6.76,6.985,6.76,6.97,348785.0
2014-03-19,6.935,7.0,6.88,6.935,400038.0
2014-03-20,6.97,7.06,6.895,6.91,681199.0
2014-03-21,6.99,7.03,6.745,6.95,1102464.0
2014-03-24,6.95,6.955,6.86,6.925,427481.0
2014-03-25,6.94,7.035,6.935,7.03,336541.0
2014-03-26,7.045,7.045,6.925,6.925,169962.0
2014-03-27,6.935,6.96,6.91,6.955,122012.0
2014-03-28,6.955,7.075,6.955,7.015,251865.0
2014-03-31,7.035,7.08,6.955,7.08,173436.0
2014-04-01,7.08,7.155,7.065,7.15,393574.0
2014-04-02,7.14,7.185,7.12,7.155,201257.0
2014-04-03,7.155,7.245,7.14,7.2,379297.0
2014-04-04,7.185,7.26,7.185,7.23,211972.0
2014-04-07,7.195,7.195,6.955,7.08,406948.0
2014-04-08,7.135,7.285,7.095,7.285,163543.0
2014-04-09,7.225,7.53,7.225,7.46,427076.0
2014-04-10,7.5,7.505,7.37,7.44,130577.0
2014-04-11,7.415,7.425,7.36,7.38,415988.0
2014-04-14,7.38,7.61,7.37,7.485,253900.0
2014-04-15,7.595,7.625,7.475,7.56,157894.0
2014-04-16,7.56,7.78,7.49,7.745,320777.0
2014-04-17,7.93,8.23,7.85,8.12,753862.0
2014-04-21,8.045,8.065,7.97,7.985,311473.0
2014-04-22,7.99,8.15,7.975,8.03,610973.0
2014-04-23,7.985,8.2,7.985,8.155,539887.0
2014-04-24,8.135,8.34,8.095,8.305,572279.0
2014-04-25,8.265,8.265,8.09,8.095,379016.0
2014-04-28,8.09,8.25,8.08,8.12,344383.0
2014-04-29,8.125,8.22,8.125,8.185,247555.0
2014-04-30,8.2,8.2,8.12,8.17,338054.0
2014-05-01,8.14,8.14,7.975,8.06,235656.0
2014-05-02,8.045,8.185,8.035,8.135,506446.0
2014-05-05,8.125,8.47,8.125,8.44,368238.0
2014-05-06,8.455,8.515,8.41,8.46,415928.0
2014-05-07,8.5,8.655,8.415,8.63,473538.0
2014-05-08,8.63,8.825,8.37,8.4,518410.0
2014-05-09,8.395,8.395,7.775,8.215,709441.0
2014-05-12,8.34,8.55,8.245,8.55,254233.0
2014-05-13,8.575,9.205,8.575,8.915,2249252.0
2014-05-14,9.05,9.05,8.795,8.865,578221.0
2014-05-15,8.805,8.87,8.69,8.75,760099.0
2014-05-16,8.795,8.855,8.575,8.575,906174.0
2014-05-20,8.645,8.705,8.575,8.625,398324.0
2014-05-21,8.73,8.925,8.625,8.9,496954.0
2014-05-22,8.91,8.955,8.81,8.81,569978.0
2014-05-23,8.84,8.855,8.765,8.79,304763.0
2014-05-26,8.82,8.87,8.72,8.82,190835.0
2014-05-27,8.84,8.85,8.545,8.675,1207721.0
2014-05-28,8.66,8.795,8.645,8.76,246430.0
2014-05-29,8.81,8.88,8.68,8.84,180687.0
2014-05-30,8.865,8.9,8.72,8.745,322857.0
2014-06-02,8.775,9.025,8.75,8.97,491898.0
2014-06-03,8.985,9.13,8.985,9.065,440087.0
2014-06-04,9.095,9.11,8.995,9.07,319475.0
2014-06-05,9.04,9.085,8.99,9.08,181869.0
2014-06-06,9.055,9.085,9.035,9.04,372035.0
2014-06-09,9.065,9.245,9.065,9.14,454055.0
2014-06-10,9.145,9.16,9.085,9.085,211222.0
2014-06-11,9.085,9.14,8.97,9.11,192228.0
2014-06-12,9.17,9.32,9.155,9.31,342275.0
2014-06-13,9.32,9.69,9.305,9.585,789909.0
2014-06-16,9.69,9.875,9.565,9.67,591438.0
2014-06-17,9.655,9.795,9.63,9.745,859245.0
2014-06-18,9.745,9.795,9.64,9.69,777138.0
2014-06-19,9.69,9.705,9.355,9.4,528474.0
2014-06-20,9.395,9.645,9.385,9.525,1014235.0
2014-06-23,9.57,9.58,9.115,9.34,421818.0
2014-06-24,9.355,9.595,9.295,9.35,556458.0
2014-06-25,9.29,9.29,9.085,9.215,557407.0
2014-06-26,9.19,9.29,9.16,9.235,254449.0
2014-06-27,9.175,9.395,9.175,9.34,218337.0
2014-06-30,9.32,9.395,9.235,9.355,195834.0
2014-07-02,9.355,9.595,9.32,9.595,589727.0
2014-07-03,9.58,9.705,9.54,9.61,403653.0
2014-07-04,9.63,9.63,9.465,9.535,65372.0
2014-07-07,9.49,9.52,9.28,9.46,469394.0
2014-07-08,9.445,9.64,9.365,9.615,635373.0
2014-07-09,9.57,9.6,9.38,9.445,459549.0
2014-07-10,9.23,9.505,9.13,9.475,428719.0
2014-07-11,10.025,11.22,10.025,11.085,3383901.0
2014-07-14,11.115,11.16,10.55,10.905,1035136.0
2014-07-15,11.09,11.37,10.58,10.93,1415954.0
2014-07-16,10.995,11.1,10.61,10.625,934756.0
2014-07-17,10.555,10.825,10.465,10.555,1456389.0
2014-07-18,10.555,10.81,10.495,10.72,697949.0
2014-07-21,10.63,10.965,10.63,10.885,360174.0
2014-07-22,11.01,11.135,10.915,10.98,624213.0
2014-07-23,11.06,11.355,11.06,11.21,719474.0
2014-07-24,11.285,11.39,11.21,11.31,636269.0
2014-07-25,11.34,11.545,11.3,11.495,852780.0
2014-07-28,11.47,11.47,11.27,11.3,459472.0
2014-07-29,11.315,11.39,11.22,11.22,179097.0
2014-07-30,11.225,11.225,10.855,10.945,415926.0
2014-07-31,10.795,10.81,10.375,10.595,811870.0
2014-08-01,10.49,10.845,10.43,10.725,454412.0
2014-08-05,10.725,10.84,10.525,10.525,677009.0
2014-08-06,10.285,10.9,10.14,10.845,695228.0
2014-08-07,10.81,10.975,10.565,10.885,759215.0
2014-08-08,10.885,11.235,10.83,11.15,467732.0
2014-08-11,11.31,11.31,10.75,10.815,308191.0
2014-08-12,10.675,10.795,10.54,10.705,346678.0
2014-08-13,10.665,10.84,10.495,10.725,362371.0
2014-08-14,10.765,10.765,10.155,10.295,518569.0
2014-08-15,10.295,10.385,9.95,10.355,538949.0
2014-08-18,10.43,10.49,9.95,10.2,560357.0
2014-08-19,10.185,10.535,10.185,10.43,689093.0
2014-08-20,10.46,10.525,10.345,10.475,270510.0
2014-08-21,10.445,10.6,10.225,10.51,259786.0
2014-08-22,10.51,10.55,10.355,10.48,391412.0
2014-08-25,10.39,10.525,10.37,10.525,322763.0
2014-08-26,10.51,10.69,10.48,10.51,493143.0
2014-08-27,10.475,10.49,10.415,10.435,163147.0
2014-08-28,10.375,10.445,10.365,10.4,115320.0
2014-08-29,10.385,10.48,10.385,10.46,144632.0
2014-09-02,10.435,10.46,10.205,10.235,256417.0
2014-09-03,10.255,10.46,10.175,10.46,312145.0
2014-09-04,10.46,10.635,10.315,10.33,624538.0
2014-09-05,10.34,10.415,10.125,10.385,453751.0
2014-09-08,10.315,10.345,10.155,10.175,307680.0
2014-09-09,10.175,10.375,10.13,10.225,364141.0
2014-09-10,10.175,10.235,10.07,10.115,310586.0
2014-09-11,10.1,10.155,9.815,9.96,571450.0
2014-09-12,9.98,10.04,9.86,9.995,210781.0
2014-09-15,9.935,9.98,9.66,9.705,273411.0
2014-09-16,9.69,10.055,9.685,9.915,329144.0
2014-09-17,9.965,9.975,9.845,9.92,310982.0
2014-09-18,9.98,10.01,9.705,9.845,311489.0
2014-09-19,9.795,9.995,9.55,9.825,775913.0
2014-09-22,9.775,9.775,8.93,9.13,706919.0
2014-09-23,8.985,9.305,8.985,9.05,492803.0
2014-09-24,9.125,9.435,8.97,9.435,945778.0
2014-09-25,9.48,9.48,9.05,9.205,406170.0
2014-09-26,9.14,9.49,9.095,9.49,374091.0
2014-09-29,9.46,9.63,9.175,9.61,446184.0
2014-09-30,9.615,9.81,9.055,9.28,1280477.0
2014-10-01,9.32,9.6,9.295,9.385,735666.0
2014-10-02,9.29,9.29,8.67,9.04,1603812.0
2014-10-03,9.1,9.145,8.53,8.61,712162.0
2014-10-06,8.565,8.66,8.415,8.535,499581.0
2014-10-07,8.535,8.85,8.445,8.73,553149.0
2014-10-08,8.585,8.775,8.335,8.685,784551.0
2014-10-09,8.7,8.7,8.26,8.355,760111.0
2014-10-10,8.215,8.32,7.85,8.02,589166.0
2014-10-14,7.88,8.05,7.715,7.85,877192.0
2014-10-15,7.595,7.62,7.095,7.565,1347135.0
2014-10-16,7.455,8.26,7.41,8.18,905867.0
2014-10-17,8.365,8.475,7.87,8.015,623511.0
2014-10-20,7.945,8.11,7.855,8.035,425139.0
2014-10-21,8.035,8.355,8.035,8.305,410940.0
2014-10-22,8.41,8.41,7.895,7.9,522752.0
2014-10-23,7.93,8.215,7.925,8.135,433170.0
2014-10-24,8.035,8.125,7.745,7.985,370543.0
2014-10-27,7.835,7.835,7.385,7.58,507473.0
2014-10-28,7.64,7.76,7.55,7.595,367691.0
2014-10-29,7.64,8.005,7.64,7.955,840079.0
2014-10-30,8.005,8.08,7.61,7.695,528653.0
2014-10-31,7.745,7.79,7.56,7.7,414934.0
2014-11-03,7.79,7.835,7.43,7.5,492944.0
2014-11-04,7.23,7.26,6.815,6.86,708997.0
2014-11-05,6.865,7.02,6.73,6.99,1018347.0
2014-11-06,6.95,6.99,6.76,6.96,497361.0
2014-11-07,6.99,7.755,6.99,7.625,950741.0
2014-11-10,7.76,7.76,7.195,7.245,626407.0
2014-11-11,7.155,7.255,6.835,7.075,654908.0
2014-11-12,6.95,7.415,6.86,7.27,505805.0
2014-11-13,7.195,7.27,6.92,7.005,469768.0
2014-11-14,7.05,7.215,6.925,7.135,433763.0
2014-11-17,7.06,7.26,7.045,7.155,355685.0
2014-11-18,7.15,7.215,7.11,7.135,355086.0
2014-11-19,7.12,7.195,7.015,7.11,623223.0
2014-11-20,7.095,7.315,7.045,7.27,398195.0
2014-11-21,7.36,7.565,7.36,7.44,410848.0
2014-11-24,7.445,7.445,7.195,7.275,369096.0
2014-11-25,7.29,7.37,6.91,7.02,378463.0
2014-11-26,6.935,6.935,6.76,6.82,371822.0
2014-11-27,6.725,6.725,6.045,6.14,442887.0
2014-11-28,6.04,6.115,5.79,5.995,510531.0
2014-12-01,5.895,6.075,5.62,5.745,1329959.0
2014-12-02,5.665,5.965,5.585,5.59,4560414.0
2014-12-03,5.815,6.06,5.76,5.8,513461.0
2014-12-04,5.74,5.76,5.545,5.59,529567.0
2014-12-05,5.605,5.755,5.59,5.665,3760416.0
2014-12-08,5.555,5.57,4.95,5.07,496441.0
2014-12-09,5.025,5.39,4.995,5.225,550889.0
2014-12-10,4.965,5.045,4.815,4.87,562995.0
2014-12-11,4.89,5.12,4.74,4.78,374765.0
2014-12-12,4.605,4.885,4.53,4.735,414235.0
2014-12-15,4.75,4.955,4.735,4.795,511488.0
2014-12-16,4.6,5.165,4.545,4.955,839849.0
2014-12-17,4.855,5.485,4.845,5.35,1021077.0
2014-12-18,5.59,5.63,5.15,5.28,701452.0
2014-12-19,5.51,5.805,5.285,5.8,889613.0
2014-12-22,5.815,5.82,5.41,5.5,621178.0
2014-12-23,5.59,5.74,5.53,5.665,361081.0
2014-12-24,5.66,5.725,5.54,5.66,213585.0
2014-12-29,5.775,5.775,5.485,5.515,230346.0
2014-12-30,5.545,5.575,5.425,5.555,136301.0
2014-12-31,5.53,5.72,5.405,5.65,237975.0
2015-01-02,5.575,5.705,5.485,5.65,284571.0
2015-01-05,5.59,5.59,4.895,5.055,662964.0
2015-01-06,4.905,5.015,4.59,4.8,808904.0
2015-01-07,4.855,5.075,4.615,4.665,1084174.0
2015-01-08,4.66,4.795,4.66,4.705,517107.0
2015-01-09,4.885,4.995,4.78,4.86,486585.0
2015-01-12,4.81,4.81,4.465,4.51,635351.0
2015-01-13,4.495,4.615,4.45,4.5,416743.0
2015-01-14,4.475,4.925,4.475,4.875,476429.0
2015-01-15,4.875,5.04,4.71,4.735,338223.0
2015-01-16,4.785,5.225,4.785,5.145,598066.0
2015-01-19,5.18,5.24,5.025,5.16,172683.0
2015-01-20,5.135,5.135,4.925,4.955,293068.0
2015-01-21,5.03,5.105,4.9,5.015,593069.0
2015-01-22,5.015,5.015,4.77,4.925,307459.0
2015-01-23,4.845,5.09,4.825,5.0,448607.0
2015-01-26,5.04,5.115,4.97,5.025,256770.0
2015-01-27,5.06,5.195,4.955,5.0,817237.0
2015-01-28,5.04,5.04,4.665,4.69,437683.0
2015-01-29,4.735,4.77,4.545,4.72,213131.0
2015-01-30,4.665,5.19,4.665,5.13,751362.0
2015-02-02,5.22,5.635,5.22,5.56,705475.0
2015-02-03,5.66,6.315,5.65,6.26,1409456.0
2015-02-04,6.0,6.025,5.71,5.95,974867.0
2015-02-05,5.965,6.075,5.925,5.95,1017350.0
2015-02-06,6.135,6.135,5.97,6.04,707523.0
2015-02-09,6.1,6.335,6.055,6.26,550381.0
2015-02-10,6.27,6.405,5.925,5.965,825637.0
2015-02-11,6.215,6.32,5.935,6.255,804884.0
2015-02-12,6.36,6.725,6.36,6.655,670311.0
2015-02-13,6.82,6.89,6.56,6.665,479585.0
2015-02-17,6.42,6.62,6.38,6.595,526482.0
2015-02-18,6.395,6.685,6.375,6.525,428393.0
2015-02-19,6.32,6.36,6.165,6.305,552496.0
2015-02-20,6.33,6.405,6.16,6.18,325260.0
2015-02-23,6.075,6.12,5.97,6.075,286921.0
2015-02-24,6.13,6.21,5.995,6.025,283606.0
2015-02-25,6.04,6.095,5.985,6.07,604101.0
2015-02-26,5.985,6.06,5.835,5.88,210760.0
2015-02-27,5.88,5.98,5.82,5.865,211611.0
2015-03-02,5.82,5.85,5.69,5.74,359569.0
2015-03-03,5.85,6.07,5.785,6.04,265093.0
2015-03-04,6.055,6.14,5.92,6.045,501328.0
2015-03-05,6.045,6.1,5.965,6.07,201761.0
2015-03-06,5.97,6.055,5.955,6.0,190645.0
2015-03-09,5.965,6.07,5.91,5.95,267893.0
2015-03-10,5.775,5.91,5.68,5.71,444386.0
2015-03-11,5.665,5.785,5.38,5.725,1516420.0
2015-03-12,5.805,5.89,5.73,5.79,268047.0
2015-03-13,5.705,5.73,5.615,5.65,197908.0
2015-03-16,5.42,5.575,5.42,5.44,206047.0
2015-03-17,5.495,5.575,5.36,5.53,137125.0
2015-03-18,5.54,5.83,5.44,5.805,190822.0
2015-03-19,5.755,5.775,5.62,5.675,124298.0
2015-03-20,5.71,5.955,5.68,5.94,358214.0
2015-03-23,5.89,6.12,5.88,5.895,145528.0
2015-03-24,5.925,6.015,5.895,5.95,251343.0
2015-03-25,6.04,6.12,5.94,6.075,282838.0
2015-03-26,6.09,6.275,6.075,6.135,316455.0
2015-03-27,6.085,6.12,5.89,6.06,243711.0
2015-03-30,6.09,6.165,6.015,6.14,215042.0
2015-03-31,6.055,6.185,5.99,6.015,323246.0
2015-04-01,6.015,6.32,6.01,6.255,457442.0
2015-04-02,6.23,6.44,6.21,6.375,203123.0
2015-04-06,6.485,6.725,6.435,6.67,354414.0
2015-04-07,6.545,6.855,6.51,6.77,426204.0
2015-04-08,6.725,6.73,6.335,6.425,502598.0
2015-04-09,6.48,6.695,6.405,6.65,447639.0
2015-04-10,6.54,6.655,6.45,6.595,215060.0
2015-04-13,6.59,6.745,6.545,6.7,312446.0
2015-04-14,6.73,6.975,6.685,6.935,1580262.0
2015-04-15,7.045,7.395,6.99,7.065,429054.0
2015-04-16,6.805,6.89,6.7,6.86,2006801.0
2015-04-17,6.82,6.85,6.62,6.79,848992.0
2015-04-20,6.835,6.97,6.835,6.91,741872.0
2015-04-21,6.91,6.94,6.7,6.76,403014.0
2015-04-22,6.7,6.895,6.665,6.8,372633.0
2015-04-23,6.845,7.045,6.815,7.005,839665.0
2015-04-24,7.005,7.05,6.835,6.92,238309.0
2015-04-27,7.015,7.015,6.89,6.91,205741.0
2015-04-28,6.875,6.99,6.84,6.86,195740.0
2015-04-29,6.805,7.195,6.805,7.155,534670.0
2015-04-30,7.18,7.27,7.0,7.215,451651.0
2015-05-01,7.065,7.245,7.03,7.215,527838.0
2015-05-04,7.245,7.335,7.11,7.14,221606.0
2015-05-05,7.155,7.44,7.025,7.06,593630.0
2015-05-06,7.105,7.455,7.105,7.345,1021774.0
2015-05-07,7.24,7.275,6.865,6.94,470557.0
2015-05-08,7.02,7.23,6.96,7.195,540256.0
2015-05-11,7.195,7.215,7.045,7.08,191840.0
2015-05-12,7.095,7.805,7.095,7.58,2183810.0
2015-05-13,7.665,7.855,7.605,7.64,706515.0
2015-05-14,7.605,7.605,7.32,7.365,533845.0
2015-05-15,7.275,7.49,7.185,7.44,330734.0
2015-05-19,7.395,7.505,7.29,7.4,616341.0
2015-05-20,7.455,7.58,7.395,7.53,487225.0
2015-05-21,7.575,7.745,7.52,7.745,219300.0
2015-05-22,7.64,7.79,7.625,7.71,288323.0
2015-05-25,7.61,7.715,7.575,7.635,100018.0
2015-05-26,7.535,7.535,7.315,7.385,196799.0
2015-05-27,7.36,7.43,7.29,7.38,431065.0
2015-05-28,7.305,7.41,7.305,7.395,374701.0
2015-05-29,7.38,7.625,7.38,7.59,192547.0
2015-06-01,7.68,7.68,7.44,7.545,127775.0
2015-06-02,7.625,7.915,7.625,7.85,467700.0
2015-06-03,7.79,7.91,7.745,7.755,142790.0
2015-06-04,7.7,7.715,7.49,7.665,337216.0
2015-06-05,7.575,7.825,7.56,7.74,247412.0
2015-06-08,7.7,7.73,7.58,7.64,205030.0
2015-06-09,7.655,7.865,7.655,7.78,418952.0
2015-06-10,7.9,8.215,7.9,8.075,587541.0
2015-06-11,8.15,8.185,8.015,8.14,233672.0
2015-06-12,8.105,8.125,7.975,8.035,350156.0
2015-06-15,7.91,8.125,7.84,8.065,374029.0
2015-06-16,8.08,8.2,8.02,8.03,160278.0
2015-06-17,8.15,8.275,8.02,8.11,346094.0
2015-06-18,8.19,8.19,7.9,7.915,128887.0
2015-06-19,7.885,8.02,7.67,7.755,322883.0
2015-06-22,7.82,7.99,7.685,7.91,415491.0
2015-06-23,7.91,8.18,7.9,8.11,338500.0
2015-06-24,8.14,8.205,7.895,7.925,1413476.0
2015-06-25,7.915,8.14,7.85,8.03,334024.0
2015-06-26,7.825,8.005,7.805,7.91,168013.0
2015-06-29,7.82,7.825,7.565,7.65,154560.0
2015-06-30,7.71,7.835,7.655,7.805,288406.0
2015-07-02,7.77,7.88,7.445,7.595,166302.0
2015-07-03,7.505,7.65,7.46,7.575,53636.0
2015-07-06,7.4,7.455,7.095,7.17,207263.0
2015-07-07,7.09,7.345,7.02,7.275,416428.0
2015-07-08,7.18,7.315,6.86,6.895,265498.0
2015-07-09,6.95,7.185,6.94,7.105,313976.0
2015-07-10,7.155,7.155,6.945,7.08,299188.0
2015-07-13,7.0,7.095,6.99,7.05,244883.0
2015-07-14,6.985,7.29,6.985,7.23,208334.0
2015-07-15,7.125,7.41,7.125,7.2,360650.0
2015-07-16,7.305,7.305,7.155,7.245,134028.0
2015-07-17,7.285,7.285,7.035,7.135,234563.0
2015-07-20,7.09,7.155,6.545,6.62,374606.0
2015-07-21,6.65,6.835,6.62,6.755,316203.0
2015-07-22,6.695,6.785,6.545,6.77,360219.0
2015-07-23,6.815,6.95,6.595,6.715,364158.0
2015-07-24,6.755,6.82,6.53,6.58,534279.0
2015-07-27,6.44,6.51,6.085,6.12,2195978.0
2015-07-28,6.085,6.375,6.045,6.275,867844.0
2015-07-29,6.285,6.58,6.285,6.54,599201.0
2015-07-30,6.515,6.74,6.45,6.605,204641.0
2015-07-31,6.635,6.65,6.375,6.45,361705.0
2015-08-04,6.185,6.51,6.09,6.215,285066.0
2015-08-05,6.335,6.83,6.285,6.305,767820.0
2015-08-06,6.33,6.425,6.07,6.41,311007.0
2015-08-07,6.53,6.55,6.32,6.375,340596.0
2015-08-10,6.365,6.71,6.3,6.665,345633.0
2015-08-11,6.42,6.575,6.305,6.545,345288.0
2015-08-12,6.44,6.64,6.395,6.53,195168.0
2015-08-13,6.51,6.565,6.36,6.465,253611.0
2015-08-14,6.465,6.655,6.335,6.365,249451.0
2015-08-17,6.38,6.45,6.285,6.33,202337.0
2015-08-18,6.36,6.36,6.21,6.255,270292.0
2015-08-19,6.185,6.225,5.89,5.925,235876.0
2015-08-20,5.905,6.1,5.89,6.01,235336.0
2015-08-21,6.015,6.075,5.725,5.805,392060.0
2015-08-24,5.335,5.69,5.335,5.5,368056.0
2015-08-25,5.66,6.04,5.615,5.63,424498.0
2015-08-26,5.73,5.74,5.53,5.675,160803.0
2015-08-27,5.895,6.3,5.895,6.13,426536.0
2015-08-28,6.135,6.605,6.1,6.565,744294.0
2015-08-31,6.345,6.835,6.345,6.76,1271429.0
2015-09-01,6.59,6.735,6.455,6.67,565223.0
2015-09-02,6.775,6.96,6.62,6.875,836041.0
2015-09-03,6.89,7.185,6.815,6.99,288703.0
2015-09-04,7.005,7.2,6.97,7.09,893862.0
2015-09-08,7.105,7.2,6.86,6.89,818584.0
2015-09-09,6.865,6.925,6.51,6.61,856232.0
2015-09-10,6.73,6.925,6.62,6.895,560135.0
2015-09-11,6.79,6.845,6.54,6.65,438063.0
2015-09-14,6.59,6.745,6.545,6.695,247955.0
2015-09-15,6.775,6.805,6.665,6.74,299552.0
2015-09-16,6.785,7.035,6.715,6.985,557565.0
2015-09-17,7.03,7.27,6.97,7.125,324421.0
2015-09-18,6.985,7.095,6.805,6.925,289191.0
2015-09-21,6.985,7.08,6.925,7.005,225819.0
2015-09-22,6.92,6.935,6.71,6.835,145893.0
2015-09-23,6.88,6.88,6.625,6.73,152236.0
2015-09-24,6.73,6.85,6.525,6.815,416101.0
2015-09-25,6.935,6.955,6.525,6.62,426655.0
2015-09-28,6.51,6.64,6.405,6.5,298516.0
2015-09-29,6.485,6.54,6.395,6.45,400930.0
2015-09-30,6.485,7.0,6.485,6.895,449683.0
2015-10-01,7.0,7.105,6.845,6.89,374165.0
2015-10-02,6.835,7.09,6.775,7.075,211223.0
2015-10-05,7.155,7.43,7.065,7.35,400702.0
2015-10-06,7.44,7.855,7.345,7.595,475774.0
2015-10-07,7.625,7.985,7.625,7.88,937612.0
2015-10-08,7.9,8.015,7.775,7.97,349066.0
2015-10-09,8.015,8.155,7.725,7.76,565559.0
2015-10-13,7.605,7.76,7.33,7.44,749904.0
2015-10-14,7.47,7.73,7.285,7.715,285673.0
2015-10-15,7.67,7.76,7.505,7.595,459478.0
2015-10-16,7.715,7.81,7.655,7.71,695181.0
2015-10-19,7.625,7.635,7.33,7.36,283232.0
2015-10-20,7.38,7.745,7.345,7.65,532873.0
2015-10-21,7.61,7.68,7.36,7.38,296983.0
2015-10-22,7.455,7.595,7.335,7.415,668859.0
2015-10-23,7.38,7.55,7.195,7.32,419256.0
2015-10-26,7.315,7.36,7.09,7.095,249155.0
2015-10-27,7.03,7.105,6.845,6.955,255603.0
2015-10-28,6.97,7.52,6.955,7.345,446103.0
2015-10-29,7.345,7.535,7.15,7.155,276254.0
2015-10-30,7.185,7.335,7.06,7.32,241471.0
2015-11-02,7.445,7.545,7.225,7.47,331055.0
2015-11-03,7.88,8.585,7.84,8.44,1563174.0
2015-11-04,8.385,8.61,8.19,8.215,691048.0
2015-11-05,8.14,8.28,8.06,8.155,262170.0
2015-11-06,8.035,8.215,7.855,8.155,262179.0
2015-11-09,8.22,8.37,8.015,8.125,194939.0
2015-11-10,8.14,8.2,7.985,8.19,334664.0
2015-11-11,8.11,8.19,7.77,7.93,213306.0
2015-11-12,7.64,7.9,7.575,7.61,246964.0
2015-11-13,7.535,7.91,7.44,7.73,396266.0
2015-11-16,7.68,8.0,7.565,7.96,379521.0
2015-11-17,7.85,7.91,7.81,7.825,266616.0
2015-11-18,7.94,8.015,7.795,7.93,286493.0
2015-11-19,7.9,7.97,7.77,7.9,318170.0
2015-11-20,7.825,8.005,7.795,7.825,322440.0
2015-11-23,7.82,8.015,7.725,7.865,165489.0
2015-11-24,7.9,8.19,7.87,8.0,321563.0
2015-11-25,7.96,8.18,7.85,8.03,228088.0
2015-11-26,8.17,8.17,8.015,8.035,23028.0
2015-11-27,7.94,8.09,7.9,8.045,129251.0
2015-11-30,8.155,8.29,8.05,8.14,278120.0
2015-12-01,8.14,8.29,8.05,8.18,482489.0
2015-12-02,8.065,8.2,7.915,7.975,252743.0
2015-12-03,8.105,8.325,8.05,8.17,269952.0
2015-12-04,8.125,8.125,7.825,7.97,377860.0
2015-12-07,7.82,7.82,7.3,7.395,360941.0
2015-12-08,7.23,7.73,7.23,7.68,468802.0
2015-12-09,7.745,8.0,7.53,7.665,265574.0
2015-12-10,7.455,7.765,7.38,7.67,305343.0
2015-12-11,7.64,7.665,7.415,7.515,226603.0
2015-12-14,7.44,7.455,7.29,7.36,238040.0
2015-12-15,7.455,7.625,7.425,7.59,588992.0
2015-12-16,7.515,7.635,7.305,7.43,476306.0
2015-12-17,7.49,7.655,7.38,7.41,505078.0
2015-12-18,7.35,7.59,7.35,7.505,688201.0
2015-12-21,7.81,7.81,7.285,7.38,182603.0
2015-12-22,7.27,7.38,7.155,7.275,220076.0
2015-12-23,7.345,7.655,7.305,7.64,958498.0
2015-12-24,7.67,7.67,7.38,7.38,168761.0
2015-12-29,7.515,7.68,7.385,7.625,177732.0
2015-12-30,7.595,7.745,7.52,7.55,261785.0
2015-12-31,7.43,7.61,7.38,7.575,101697.0
2016-01-04,7.595,7.88,7.3,7.43,203656.0
2016-01-05,7.37,7.605,7.26,7.5,194151.0
2016-01-06,7.285,7.29,7.12,7.135,343283.0
2016-01-07,7.03,7.035,6.77,6.79,278848.0
2016-01-08,6.86,7.075,6.82,6.875,350921.0
2016-01-11,6.775,6.815,6.41,6.525,346714.0
2016-01-12,7.02,7.02,6.32,6.485,500453.0
2016-01-13,6.71,6.905,6.395,6.515,685550.0
2016-01-14,6.575,6.655,6.36,6.59,874823.0
2016-01-15,6.425,6.515,5.965,6.26,809477.0
2016-01-18,6.155,6.335,5.97,6.2,482730.0
2016-01-19,6.26,6.405,6.115,6.225,552576.0
2016-01-20,5.985,6.055,5.77,5.925,1036623.0
2016-01-21,5.925,6.44,5.805,6.315,607025.0
2016-01-22,6.605,6.935,6.545,6.89,1242939.0
2016-01-25,6.74,6.91,6.485,6.55,473239.0
2016-01-26,6.71,6.805,6.495,6.74,1275479.0
2016-01-27,6.695,7.05,6.635,6.88,487732.0
2016-01-28,7.12,7.305,6.88,6.955,422254.0
2016-01-29,7.035,7.105,6.685,6.88,408058.0
2016-02-01,6.715,6.74,6.35,6.515,1162970.0
2016-02-02,6.38,6.48,6.245,6.375,618876.0
2016-02-03,6.67,6.805,6.26,6.785,460364.0
2016-02-04,6.86,6.875,6.61,6.85,395542.0
2016-02-05,6.835,6.86,6.525,6.8,307147.0
2016-02-08,6.74,6.775,6.47,6.68,281159.0
2016-02-09,6.655,6.755,6.51,6.56,453249.0
2016-02-10,6.605,6.79,6.345,6.58,372708.0
2016-02-11,6.425,6.61,6.365,6.56,456979.0
2016-02-12,6.665,6.865,6.59,6.715,533993.0
2016-02-16,6.91,6.97,6.665,6.785,813297.0
2016-02-17,6.96,7.21,6.895,7.18,971897.0
2016-02-18,7.345,7.37,7.05,7.165,456815.0
2016-02-19,7.02,7.06,6.905,6.925,354931.0
2016-02-22,7.21,7.36,7.155,7.24,398040.0
2016-02-23,7.3,7.3,6.95,6.975,308962.0
2016-02-24,6.85,6.97,6.8,6.95,215788.0
2016-02-25,6.8,7.005,6.71,6.94,379971.0
2016-02-26,7.035,7.2,7.03,7.105,336039.0
2016-02-29,7.155,7.38,7.125,7.285,278325.0
2016-03-01,7.455,7.695,7.245,7.53,314782.0
2016-03-02,7.475,7.64,7.285,7.55,358460.0
2016-03-03,7.61,7.805,7.46,7.73,379372.0
2016-03-04,7.805,8.065,7.68,7.82,295247.0
2016-03-07,7.94,7.975,7.7,7.82,405834.0
2016-03-08,7.755,7.755,7.55,7.665,395292.0
2016-03-09,7.805,8.015,7.725,7.84,356617.0
2016-03-10,7.825,8.17,7.55,7.825,415689.0
2016-03-11,7.96,8.205,7.96,8.2,377583.0
2016-03-14,8.14,8.2,7.94,8.035,372670.0
2016-03-15,7.99,8.015,7.755,7.87,255365.0
2016-03-16,7.96,8.165,7.945,8.14,223476.0
2016-03-17,8.2,8.625,8.17,8.595,592069.0
2016-03-18,8.735,8.915,8.46,8.55,1244631.0
2016-03-21,8.6,8.67,8.515,8.615,339447.0
2016-03-22,8.43,8.88,8.2,8.78,487356.0
2016-03-23,8.595,8.745,8.395,8.455,236316.0
2016-03-24,8.34,8.535,8.245,8.5,259971.0
2016-03-28,8.515,8.515,8.165,8.235,214694.0
2016-03-29,8.015,8.09,7.885,8.065,463851.0
2016-03-30,8.185,8.35,8.065,8.08,167614.0
2016-03-31,8.08,8.28,8.045,8.165,423961.0
2016-04-01,8.11,8.325,7.825,8.25,594364.0
2016-04-04,8.26,8.475,7.945,8.045,98054.0
2016-04-05,8.0,8.135,7.895,8.06,173896.0
2016-04-06,8.2,8.49,8.125,8.47,300739.0
2016-04-07,8.305,8.425,8.065,8.09,217084.0
2016-04-08,8.4,8.4,8.26,8.275,206966.0
2016-04-11,8.365,8.5,8.32,8.47,155651.0
2016-04-12,8.485,9.125,8.455,9.025,656849.0
2016-04-13,9.02,9.25,8.93,9.115,493461.0
2016-04-14,9.145,9.185,8.685,8.91,420222.0
2016-04-15,8.76,8.785,8.585,8.6,206909.0
2016-04-18,8.37,8.75,8.17,8.645,445267.0
2016-04-19,8.735,9.1,8.72,9.095,422866.0
2016-04-20,8.835,9.095,8.79,8.84,1075220.0
2016-04-21,8.855,9.065,8.775,8.96,467228.0
2016-04-22,9.05,9.14,8.885,9.035,304768.0
2016-04-25,9.02,9.125,8.84,8.91,279184.0
2016-04-26,8.995,9.145,8.94,8.995,249818.0
2016-04-27,9.13,9.245,8.87,9.055,234578.0
2016-04-28,9.055,9.54,8.99,9.31,587546.0
2016-04-29,9.405,9.58,9.265,9.37,250700.0
2016-05-02,9.505,9.57,9.155,9.19,319101.0
2016-05-03,9.095,9.095,8.78,9.01,384979.0
2016-05-04,9.055,9.43,8.825,9.1,290392.0
2016-05-05,9.29,9.555,9.17,9.465,379752.0
2016-05-06,9.435,9.54,9.28,9.48,529702.0
2016-05-09,9.415,9.415,9.05,9.305,383147.0
2016-05-10,9.475,9.7,9.335,9.6,463799.0
2016-05-11,9.64,9.905,9.28,9.83,424187.0
2016-05-12,10.005,10.1,9.84,10.02,281379.0
2016-05-13,9.95,10.17,9.815,9.855,441518.0
2016-05-16,10.25,10.42,9.95,10.325,440676.0
2016-05-17,10.285,10.43,10.1,10.19,212032.0
2016-05-18,10.185,10.185,9.84,9.845,338386.0
2016-05-19,9.765,9.765,9.46,9.48,623227.0
2016-05-20,9.525,9.9,9.52,9.87,268156.0
2016-05-24,9.805,10.13,9.685,10.005,339434.0
2016-05-25,10.005,10.215,9.92,10.115,352440.0
2016-05-26,10.185,10.27,9.89,10.02,249053.0
2016-05-27,9.915,10.055,9.825,9.99,144113.0
2016-05-30,9.915,10.065,9.825,9.855,128027.0
2016-05-31,9.845,10.065,9.825,10.055,274596.0
2016-06-01,9.9,10.065,9.89,9.98,171772.0
2016-06-02,9.845,9.975,9.81,9.915,141104.0
2016-06-03,9.945,10.115,9.935,9.995,204818.0
2016-06-06,10.14,10.25,10.025,10.185,201871.0
2016-06-07,10.24,10.645,10.19,10.6,420028.0
2016-06-08,10.66,10.825,10.48,10.6,439931.0
2016-06-09,10.49,10.65,10.215,10.585,306565.0
2016-06-10,10.19,10.19,9.73,9.845,498154.0
2016-06-13,9.73,10.005,9.55,9.775,267909.0
2016-06-14,9.58,9.9,9.535,9.645,295137.0
2016-06-15,9.55,9.72,9.395,9.45,225287.0
2016-06-16,9.28,9.385,9.115,9.19,286605.0
2016-06-17,9.335,9.66,9.335,9.55,190325.0
2016-06-20,9.64,9.92,9.54,9.855,502138.0
2016-06-21,10.035,10.035,9.72,9.765,338962.0
2016-06-22,9.84,9.96,9.555,9.555,178028.0
2016-06-23,9.655,9.765,9.52,9.76,234431.0
2016-06-24,8.945,9.76,8.94,9.43,332709.0
2016-06-27,9.415,9.485,9.065,9.16,226226.0
2016-06-28,9.685,9.685,9.415,9.46,254426.0
2016-06-29,9.555,9.815,9.495,9.735,239578.0
2016-06-30,9.58,9.61,9.19,9.325,363460.0
2016-07-04,9.405,9.54,9.32,9.435,267287.0
2016-07-05,9.155,9.25,8.96,9.145,231921.0
2016-07-06,8.945,9.415,8.945,9.385,266679.0
2016-07-07,9.58,9.6,9.415,9.535,407124.0
2016-07-08,9.675,9.92,9.64,9.72,199744.0
2016-07-11,9.86,9.905,9.76,9.765,173145.0
2016-07-12,9.915,10.085,9.875,10.035,296566.0
2016-07-13,9.98,10.05,9.61,9.66,388060.0
2016-07-14,9.805,9.805,9.555,9.685,316932.0
2016-07-15,9.76,9.76,9.615,9.67,101468.0
2016-07-18,9.58,9.75,9.565,9.72,240001.0
2016-07-19,9.685,9.885,9.685,9.805,210123.0
2016-07-20,9.705,9.86,9.58,9.745,161562.0
2016-07-21,9.765,9.9,9.76,9.815,122143.0
2016-07-22,9.815,9.87,9.46,9.67,287915.0
2016-07-25,9.55,9.565,9.275,9.32,172679.0
2016-07-26,9.265,9.405,9.19,9.335,176597.0
2016-07-27,9.245,9.48,9.23,9.31,138781.0
2016-07-28,9.25,9.4,9.185,9.26,208147.0
2016-07-29,9.205,9.48,9.205,9.435,151428.0
2016-08-02,9.235,9.45,9.17,9.245,214019.0
2016-08-03,9.22,9.52,9.22,9.495,202828.0
2016-08-04,9.43,9.765,9.43,9.675,157449.0
2016-08-05,9.67,9.72,9.57,9.7,75661.0
2016-08-08,9.76,10.125,9.76,10.055,271822.0
2016-08-09,10.1,10.235,10.07,10.145,380562.0
2016-08-10,10.155,10.31,10.085,10.27,290568.0
2016-08-11,10.45,11.54,10.45,11.445,673305.0
2016-08-12,11.18,11.19,10.89,10.995,447312.0
2016-08-15,11.19,11.19,11.02,11.115,181470.0
2016-08-16,11.13,11.25,11.075,11.13,118439.0
2016-08-17,11.105,11.205,10.995,11.15,309067.0
2016-08-18,11.225,11.4,11.225,11.355,300472.0
2016-08-19,11.43,11.705,11.405,11.615,454629.0
2016-08-22,11.545,11.755,11.315,11.56,710859.0
2016-08-23,11.575,11.89,11.48,11.795,333912.0
2016-08-24,11.75,11.855,11.315,11.4,523470.0
2016-08-25,11.355,11.645,11.33,11.62,219731.0
2016-08-26,11.635,11.815,11.525,11.69,357489.0
2016-08-29,11.615,11.795,11.51,11.765,297684.0
2016-08-30,11.91,12.175,11.81,11.935,565303.0
2016-08-31,11.89,11.94,11.51,11.57,603038.0
2016-09-01,11.47,11.95,11.415,11.895,379478.0
2016-09-02,12.07,12.285,11.935,12.01,245369.0
2016-09-06,12.0,12.33,11.935,12.315,223123.0
2016-09-07,12.315,12.44,12.18,12.36,246833.0
2016-09-08,12.585,12.97,12.575,12.73,414649.0
2016-09-09,12.675,12.675,12.055,12.22,349140.0
2016-09-12,12.16,12.275,12.01,12.07,248248.0
2016-09-13,12.04,12.045,11.59,11.725,422998.0
2016-09-14,11.675,11.91,11.57,11.81,297694.0
2016-09-15,11.86,11.925,11.69,11.74,190732.0
2016-09-16,11.615,11.895,11.615,11.785,186681.0
2016-09-19,11.925,12.03,11.795,11.825,191639.0
2016-09-20,11.78,11.865,11.665,11.8,279071.0
2016-09-21,11.97,12.085,11.845,12.04,204078.0
2016-09-22,12.285,12.425,12.1,12.165,135509.0
2016-09-23,12.13,12.13,11.705,11.825,130632.0
2016-09-26,11.88,12.0,11.825,11.95,127844.0
2016-09-27,11.795,11.88,11.74,11.875,273578.0
2016-09-28,11.95,12.39,11.865,12.335,444636.0
2016-09-29,12.365,12.89,12.3,12.515,582370.0
2016-09-30,12.48,12.53,12.41,12.41,238551.0
2016-10-03,12.44,12.51,12.265,12.42,354930.0
2016-10-04,12.395,12.47,12.09,12.22,371516.0
2016-10-05,12.425,12.86,12.42,12.82,489748.0
2016-10-06,12.82,12.82,12.665,12.715,202071.0
2016-10-07,12.73,12.77,12.455,12.575,170301.0
2016-10-11,12.65,12.8,12.48,12.66,284121.0
2016-10-12,12.375,12.675,12.375,12.545,224032.0
2016-10-13,12.465,12.6,12.32,12.515,172451.0
2016-10-14,12.53,12.645,12.44,12.615,115684.0
2016-10-17,12.59,12.845,12.59,12.685,198887.0
2016-10-18,12.77,12.865,12.645,12.66,252776.0
2016-10-19,12.8,13.375,12.8,13.18,307569.0
2016-10-20,13.095,13.095,12.665,12.785,275681.0
2016-10-21,12.775,12.815,12.63,12.665,152745.0
2016-10-24,12.665,12.665,12.27,12.29,389201.0
2016-10-25,12.335,12.42,12.115,12.165,313825.0
2016-10-26,12.0,12.235,11.855,11.995,352422.0
2016-10-27,12.1,12.1,11.84,11.88,153665.0
2016-10-28,11.845,12.03,11.665,11.785,137210.0
2016-10-31,11.665,11.665,11.39,11.5,203216.0
2016-11-01,11.65,11.72,11.495,11.705,333640.0
2016-11-02,11.555,11.63,11.435,11.515,251356.0
2016-11-03,11.54,11.645,11.145,11.485,148825.0
2016-11-04,11.385,11.415,11.075,11.3,355896.0
2016-11-07,11.53,11.54,11.24,11.36,134273.0
2016-11-08,11.33,11.4,11.165,11.21,164805.0
2016-11-09,11.21,11.635,11.19,11.59,876694.0
2016-11-10,11.695,11.705,11.515,11.68,217936.0
2016-11-11,11.59,11.865,11.31,11.675,364327.0
2016-11-14,11.635,11.925,11.555,11.855,202251.0
2016-11-15,12.12,12.615,12.03,12.225,272079.0
2016-11-16,12.145,12.34,12.045,12.105,353389.0
2016-11-17,12.225,12.375,12.04,12.1,461033.0
2016-11-18,12.165,12.395,12.16,12.36,292791.0
2016-11-21,12.665,12.74,12.39,12.5,512766.0
2016-11-22,12.495,12.665,12.375,12.62,229800.0
2016-11-23,12.605,12.79,12.375,12.71,556562.0
2016-11-24,12.615,12.86,12.615,12.68,63570.0
2016-11-25,12.675,12.82,12.6,12.6,294726.0
2016-11-28,12.685,12.685,12.29,12.305,191863.0
2016-11-29,12.04,12.19,11.735,11.785,531715.0
2016-11-30,12.545,13.27,12.485,13.075,722203.0
2016-12-01,13.195,13.58,12.99,13.025,512367.0
2016-12-02,13.045,13.45,12.89,12.97,490296.0
2016-12-05,13.06,13.335,13.045,13.155,152758.0
2016-12-06,12.86,12.995,12.685,12.845,326643.0
2016-12-07,12.77,12.925,12.51,12.54,258466.0
2016-12-08,12.585,12.675,12.265,12.47,690311.0
2016-12-09,12.56,12.575,12.395,12.425,156426.0
2016-12-12,13.0,13.025,12.545,12.575,326957.0
2016-12-13,12.675,12.755,12.5,12.7,247159.0
2016-12-14,12.66,12.7,12.405,12.45,133128.0
2016-12-15,12.35,12.615,12.275,12.5,411889.0
2016-12-16,12.59,12.86,12.57,12.815,303107.0
2016-12-19,12.82,13.04,12.695,12.85,202865.0
2016-12-20,12.935,12.97,12.77,12.82,140061.0
2016-12-21,12.91,13.04,12.8,12.875,364592.0
2016-12-22,12.92,12.97,12.745,12.785,104830.0
2016-12-23,12.86,12.86,12.465,12.605,166397.0
2016-12-28,12.675,12.875,12.53,12.65,213878.0
2016-12-29,12.645,12.645,12.485,12.54,138135.0
2016-12-30,12.53,12.82,12.525,12.6,205349.0
2017-01-03,12.82,12.95,12.54,12.76,284791.0
2017-01-04,12.755,13.12,12.755,13.11,437620.0
2017-01-05,13.21,13.285,12.815,12.88,208246.0
2017-01-06,12.995,13.045,12.695,12.805,209390.0
2017-01-09,12.74,12.755,12.455,12.56,186574.0
2017-01-10,12.525,12.525,12.0,12.045,400038.0
2017-01-11,12.13,12.19,11.955,12.085,307478.0
2017-01-12,12.195,12.195,11.78,11.84,429312.0
2017-01-13,11.81,11.825,11.54,11.56,475937.0
2017-01-16,11.555,11.665,11.375,11.465,119720.0
2017-01-17,11.42,11.575,11.415,11.465,229575.0
2017-01-18,11.325,11.325,11.16,11.19,323325.0
2017-01-19,11.225,11.27,11.02,11.025,524560.0
2017-01-20,11.145,11.345,11.135,11.295,506925.0
2017-01-23,11.315,11.315,10.915,10.96,257642.0
2017-01-24,11.035,11.65,10.965,11.6,709099.0
2017-01-25,11.75,11.855,11.555,11.615,334475.0
2017-01-26,11.71,12.085,11.645,11.68,1122225.0
2017-01-27,11.77,11.78,11.545,11.615,671892.0
2017-01-30,11.645,11.645,11.1,11.24,440013.0
2017-01-31,11.265,11.39,11.25,11.285,452978.0
2017-02-01,11.355,11.575,11.33,11.5,412390.0
2017-02-02,11.62,11.825,11.515,11.705,424459.0
2017-02-03,11.74,11.935,11.65,11.795,442390.0
2017-02-06,11.74,11.895,11.515,11.615,451434.0
2017-02-07,12.19,12.6,11.97,11.97,1116541.0
2017-02-08,11.92,12.085,11.81,11.865,501532.0
2017-02-09,12.0,12.225,11.97,12.075,530116.0
2017-02-10,12.21,12.61,12.21,12.38,817872.0
2017-02-13,12.39,12.54,12.255,12.51,561887.0
2017-02-14,12.56,12.74,12.545,12.695,598584.0
2017-02-15,12.7,12.86,12.615,12.715,272727.0
2017-02-16,12.71,12.755,12.57,12.725,347617.0
2017-02-17,12.68,12.94,12.635,12.65,578757.0
2017-02-21,12.7,12.905,12.675,12.8,279742.0
2017-02-22,12.71,12.785,12.265,12.3,277744.0
2017-02-23,12.44,12.74,12.265,12.32,260711.0
2017-02-24,12.24,12.24,11.98,12.04,228556.0
2017-02-27,12.115,12.16,11.985,12.04,159742.0
2017-02-28,11.925,11.95,11.75,11.795,223876.0
2017-03-01,11.845,11.985,11.815,11.965,269804.0
2017-03-02,11.875,12.85,11.875,12.375,565587.0
2017-03-03,12.525,12.66,12.345,12.545,322152.0
2017-03-06,12.62,12.65,12.41,12.585,253123.0
2017-03-07,12.605,12.68,12.485,12.605,111872.0
2017-03-08,12.6,12.6,11.92,11.94,649840.0
2017-03-09,11.925,11.925,11.43,11.63,691183.0
2017-03-10,11.875,11.89,11.665,11.72,486451.0
2017-03-13,11.735,11.925,11.63,11.845,321248.0
2017-03-14,11.675,11.675,11.235,11.36,522365.0
2017-03-15,11.645,12.195,11.515,12.19,768336.0
2017-03-16,12.27,12.27,11.95,12.085,191616.0
2017-03-17,12.075,12.195,11.935,11.95,133101.0
2017-03-20,11.8,11.98,11.695,11.8,217252.0
2017-03-21,11.865,11.97,11.48,11.54,489174.0
2017-03-22,11.415,11.53,11.175,11.515,475103.0
2017-03-23,11.48,11.75,11.37,11.66,184625.0
2017-03-24,11.71,11.72,11.435,11.525,198059.0
2017-03-27,11.415,11.925,11.325,11.855,344854.0
2017-03-28,12.025,12.365,11.935,12.33,408386.0
2017-03-29,12.3,12.675,12.15,12.545,467277.0
2017-03-30,12.66,12.785,12.435,12.59,446992.0
2017-03-31,12.45,12.65,12.42,12.635,235895.0
2017-04-03,12.65,12.85,12.635,12.685,305655.0
2017-04-04,12.77,13.0,12.63,12.95,231506.0
2017-04-05,13.045,13.38,13.01,13.04,559521.0
2017-04-06,13.245,13.26,13.055,13.095,150396.0
2017-04-07,13.12,13.215,13.06,13.09,131148.0
2017-04-10,13.14,13.42,13.14,13.36,282648.0
2017-04-11,13.38,13.42,13.18,13.335,296024.0
2017-04-12,13.38,13.55,13.305,13.41,513978.0
2017-04-13,13.375,13.455,13.015,13.085,204525.0
2017-04-17,13.135,13.285,12.985,13.255,178190.0
2017-04-18,13.155,13.35,13.07,13.195,171176.0
2017-04-19,13.21,13.36,12.865,12.89,313219.0
2017-04-20,12.95,13.075,12.755,12.785,250801.0
2017-04-21,12.785,12.95,12.675,12.85,212922.0
2017-04-24,12.995,13.015,12.695,12.77,198571.0
2017-04-25,12.805,12.97,12.665,12.95,232053.0
2017-04-26,12.85,13.055,12.775,12.775,108721.0
2017-04-27,12.66,12.66,12.265,12.525,322507.0
2017-04-28,12.6,12.74,12.525,12.635,217623.0
2017-05-01,12.59,12.635,12.39,12.45,172523.0
2017-05-02,12.375,12.45,12.21,12.27,189785.0
2017-05-03,12.265,12.33,12.18,12.29,171900.0
2017-05-04,12.165,12.165,11.575,11.755,438267.0
2017-05-05,11.75,12.075,11.665,12.03,213643.0
2017-05-08,11.995,12.225,11.965,12.21,201448.0
2017-05-09,12.25,12.305,11.905,11.955,227269.0
2017-05-10,12.115,12.39,12.06,12.36,273916.0
2017-05-11,12.785,13.12,12.6,12.88,664024.0
2017-05-12,13.045,13.085,12.79,12.88,289071.0
2017-05-15,12.955,13.245,12.91,13.055,357131.0
2017-05-16,13.12,13.14,12.605,12.695,464007.0
2017-05-17,12.68,12.815,12.59,12.605,361234.0
2017-05-18,12.54,12.76,12.3,12.525,264782.0
2017-05-19,12.675,12.845,12.615,12.8,305451.0
2017-05-23,12.91,12.925,12.755,12.85,121455.0
2017-05-24,12.82,12.95,12.5,12.685,175071.0
2017-05-25,12.6,12.745,12.145,12.27,290061.0
2017-05-26,12.305,12.51,12.205,12.425,215625.0
2017-05-29,12.455,12.6,12.33,12.33,21909.0
2017-05-30,12.265,12.305,12.12,12.145,107753.0
2017-05-31,11.89,12.115,11.815,12.085,209589.0
2017-06-01,12.09,12.365,12.03,12.335,180252.0
2017-06-02,12.27,12.27,11.77,11.905,227103.0
2017-06-05,11.815,11.995,11.74,11.94,322640.0
2017-06-06,11.86,12.105,11.86,12.03,164255.0
2017-06-07,11.925,12.085,11.405,11.435,315730.0
2017-06-08,11.36,11.6,11.255,11.455,269099.0
2017-06-09,11.47,11.6,11.445,11.555,133821.0
2017-06-12,11.735,11.895,11.6,11.65,144648.0
2017-06-13,11.68,11.69,11.405,11.605,153124.0
2017-06-14,11.48,11.48,10.795,10.845,524937.0
2017-06-15,10.75,10.995,10.61,10.66,319401.0
2017-06-16,10.66,10.975,10.51,10.95,380769.0
2017-06-19,10.93,11.01,10.765,10.765,210488.0
2017-06-20,10.54,10.595,10.265,10.415,329084.0
2017-06-21,10.415,10.68,10.14,10.345,332350.0
2017-06-22,10.45,10.78,10.31,10.61,1706467.0
2017-06-23,10.68,10.965,10.625,10.95,271370.0
2017-06-26,10.98,11.1,10.89,11.02,234406.0
2017-06-27,11.025,11.205,10.9,10.95,168261.0
2017-06-28,11.005,11.1,10.885,11.02,237442.0
2017-06-29,11.025,11.135,10.795,10.99,233192.0
2017-06-30,11.035,11.195,10.98,10.995,153186.0
2017-07-04,11.105,11.235,11.035,11.195,149056.0
2017-07-05,11.135,11.175,10.72,10.855,181497.0
2017-07-06,11.005,11.01,10.695,10.8,136064.0
2017-07-07,10.69,10.74,10.325,10.585,134662.0
2017-07-10,10.525,10.815,10.435,10.77,87203.0
2017-07-11,10.77,11.04,10.645,10.965,184716.0
2017-07-12,11.1,11.205,10.875,10.965,211284.0
2017-07-13,11.115,11.115,10.885,10.96,79261.0
2017-07-14,11.02,11.315,10.965,11.145,195178.0
2017-07-17,11.13,11.22,11.06,11.1,94574.0
2017-07-18,11.18,11.225,11.06,11.145,227673.0
2017-07-19,11.12,11.75,11.06,11.725,668227.0
2017-07-20,11.925,11.97,11.51,11.545,488650.0
2017-07-21,11.54,11.54,11.295,11.375,374521.0
2017-07-24,11.37,11.37,11.175,11.265,135028.0
2017-07-25,11.405,11.585,11.37,11.415,200845.0
2017-07-26,11.515,12.0,11.48,11.895,295392.0
2017-07-27,11.845,11.98,11.645,11.815,207370.0
2017-07-28,11.92,12.03,11.605,11.65,322443.0
2017-07-31,11.675,11.675,11.325,11.435,323007.0
2017-08-01,11.34,11.53,11.24,11.34,199109.0
2017-08-02,11.31,11.48,11.24,11.37,155281.0
2017-08-03,11.435,11.485,10.81,10.875,263860.0
2017-08-04,10.68,11.135,10.625,11.055,144587.0
2017-08-08,11.135,11.15,10.81,10.885,337426.0
2017-08-09,10.945,10.965,10.705,10.795,375608.0
2017-08-10,10.905,10.905,9.975,10.155,1174904.0
2017-08-11,10.17,10.505,10.14,10.325,369123.0
2017-08-14,10.37,10.37,9.94,9.96,229131.0
2017-08-15,9.78,10.065,9.75,9.845,322263.0
2017-08-16,9.875,10.095,9.87,9.935,444554.0
2017-08-17,9.92,10.035,9.765,9.83,311848.0
2017-08-18,9.805,9.935,9.725,9.79,828334.0
2017-08-21,9.7,9.84,9.595,9.63,192731.0
2017-08-22,9.685,9.765,9.565,9.61,250199.0
2017-08-23,9.61,9.675,9.49,9.615,743820.0
2017-08-24,9.37,9.615,9.37,9.49,216821.0
2017-08-25,9.51,9.58,9.355,9.52,297286.0
2017-08-28,9.52,9.58,9.28,9.305,307995.0
2017-08-29,9.1,9.305,9.085,9.275,872590.0
2017-08-30,9.26,9.325,9.23,9.25,428749.0
2017-08-31,9.35,9.625,9.305,9.595,318061.0
2017-09-01,9.6,9.6,9.405,9.57,633282.0
2017-09-05,9.73,9.79,9.655,9.73,376058.0
2017-09-06,9.795,10.065,9.795,9.89,481626.0
2017-09-07,9.885,10.05,9.815,9.9,588801.0
2017-09-08,9.875,9.945,9.63,9.735,870686.0
2017-09-11,9.76,10.025,9.76,9.98,451904.0
2017-09-12,9.975,10.205,9.96,10.2,258148.0
2017-09-13,10.205,10.445,10.2,10.4,425330.0
2017-09-14,10.48,10.92,10.475,10.645,894363.0
2017-09-15,10.725,10.77,10.43,10.61,326729.0
2017-09-18,10.505,10.635,10.47,10.58,251009.0
2017-09-19,10.665,10.735,10.465,10.51,308920.0
2017-09-20,10.57,10.935,10.495,10.9,643481.0
2017-09-21,10.81,11.145,10.795,11.075,438717.0
2017-09-22,11.035,11.235,10.905,11.06,285925.0
2017-09-25,11.18,11.62,11.18,11.57,1116344.0
2017-09-26,11.455,11.815,11.33,11.665,1035511.0
2017-09-27,11.66,11.675,11.085,11.33,987630.0
2017-09-28,11.42,11.51,11.165,11.21,661986.0
2017-09-29,11.195,11.405,11.06,11.22,624350.0
2017-10-02,11.06,11.315,10.915,11.3,556505.0
2017-10-03,11.27,11.51,11.255,11.42,357259.0
2017-10-04,11.415,11.59,11.285,11.42,577822.0
2017-10-05,11.495,11.795,11.485,11.78,493161.0
2017-10-06,11.585,11.665,11.495,11.57,470873.0
2017-10-10,11.65,11.855,11.645,11.735,283745.0
2017-10-11,11.735,11.92,11.705,11.86,622981.0
2017-10-12,11.925,11.925,11.465,11.72,659832.0
2017-10-13,11.705,12.06,11.705,11.815,615724.0
2017-10-16,11.92,12.09,11.92,12.075,480684.0
2017-10-17,12.075,12.075,11.825,11.905,480511.0
2017-10-18,11.95,12.01,11.765,11.785,379379.0
2017-10-19,11.635,11.74,11.43,11.485,537666.0
2017-10-20,11.445,11.615,11.43,11.575,308695.0
2017-10-23,11.6,11.725,11.555,11.635,172231.0
2017-10-24,11.695,11.875,11.695,11.78,280893.0
2017-10-25,11.72,11.875,11.6,11.855,552772.0
2017-10-26,11.825,11.865,11.665,11.815,202353.0
2017-10-27,11.74,12.24,11.615,12.21,542669.0
2017-10-30,12.29,12.71,12.29,12.525,532242.0
2017-10-31,12.53,12.86,12.5,12.79,283749.0
2017-11-01,12.935,13.29,12.74,12.94,692621.0
2017-11-02,12.955,13.01,12.515,12.71,472828.0
2017-11-03,12.74,12.85,12.63,12.8,513525.0
2017-11-06,12.875,13.255,12.875,13.2,306758.0
2017-11-07,13.21,13.245,12.935,13.09,294173.0
2017-11-08,13.165,13.755,13.165,13.68,1059635.0
2017-11-09,13.62,13.62,13.32,13.405,530757.0
2017-11-10,13.405,13.455,13.155,13.255,416016.0
2017-11-13,13.26,13.405,13.11,13.12,248845.0
2017-11-14,13.025,13.075,12.62,12.62,330012.0
2017-11-15,12.53,12.835,12.285,12.56,498445.0
2017-11-16,12.605,12.605,12.47,12.485,186206.0
2017-11-17,12.645,12.805,12.525,12.575,179667.0
2017-11-20,12.5,12.515,12.24,12.27,226042.0
2017-11-21,12.315,12.525,12.205,12.255,177334.0
2017-11-22,12.44,12.53,12.18,12.195,384838.0
2017-11-23,12.225,12.375,12.225,12.32,246238.0
2017-11-24,12.375,12.725,12.375,12.5,381561.0
2017-11-27,12.59,12.59,12.18,12.22,294990.0
2017-11-28,12.25,12.265,12.16,12.175,227861.0
2017-11-29,12.22,12.47,12.19,12.425,683055.0
2017-11-30,12.515,12.88,12.515,12.85,463389.0
2017-12-01,13.045,13.33,12.775,12.815,505510.0
2017-12-04,12.76,12.955,12.58,12.59,277712.0
2017-12-05,12.59,12.74,12.54,12.6,216130.0
2017-12-06,12.51,12.545,12.085,12.115,298772.0
2017-12-07,12.18,12.25,11.88,11.92,480750.0
2017-12-08,12.135,12.275,12.04,12.115,532096.0
2017-12-11,12.19,12.365,12.115,12.32,349052.0
2017-12-12,12.435,12.53,12.285,12.305,318442.0
2017-12-13,12.33,12.605,12.27,12.54,426071.0
2017-12-14,12.45,12.645,12.235,12.285,333593.0
2017-12-15,12.375,12.39,12.105,12.15,302908.0
2017-12-18,12.27,12.44,12.18,12.25,279592.0
2017-12-19,12.335,12.41,12.21,12.235,450274.0
2017-12-20,12.275,12.995,12.25,12.94,611937.0
2017-12-21,12.89,13.21,12.785,13.135,1779084.0
2017-12-22,13.195,13.315,12.805,13.14,264941.0
2017-12-27,13.345,13.345,13.0,13.085,225828.0
2017-12-28,13.135,13.58,13.135,13.545,281413.0
2017-12-29,13.545,13.605,13.29,13.535,288141.0
2018-01-02,13.65,13.905,13.38,13.875,266977.0
2018-01-03,13.925,14.255,13.785,14.17,542991.0
2018-01-04,14.165,14.29,13.97,14.075,396469.0
2018-01-05,13.96,14.18,13.805,13.875,422242.0
2018-01-08,13.85,13.94,13.665,13.79,448366.0
2018-01-09,13.865,14.125,13.845,13.85,497467.0
2018-01-10,14.005,14.125,13.77,13.8,357162.0
2018-01-11,13.89,14.23,13.845,14.15,454367.0
2018-01-12,14.17,14.415,14.14,14.32,290735.0
2018-01-15,14.35,14.53,14.29,14.47,590625.0
2018-01-16,14.46,14.535,14.005,14.08,1148239.0
2018-01-17,14.09,14.24,13.755,14.18,502635.0
2018-01-18,14.135,14.285,14.0,14.2,440887.0
2018-01-19,14.09,14.105,13.85,14.02,751083.0
2018-01-22,14.0,14.195,13.835,14.18,465576.0
2018-01-23,14.2,14.385,14.05,14.27,633031.0
2018-01-24,14.305,14.43,14.11,14.41,306140.0
2018-01-25,14.52,14.805,14.27,14.285,340740.0
2018-01-26,14.415,14.5,14.275,14.385,169220.0
2018-01-29,14.355,14.505,14.165,14.26,294548.0
2018-01-30,13.985,14.255,13.695,13.96,475569.0
2018-01-31,13.96,14.08,13.595,13.695,253840.0
2018-02-01,13.925,13.945,13.755,13.805,912549.0
2018-02-02,13.635,13.775,13.355,13.61,360995.0
2018-02-05,13.35,13.905,13.14,13.845,607447.0
2018-02-06,13.7,14.065,13.5,13.815,899128.0
2018-02-07,13.865,13.865,12.98,13.09,899706.0
2018-02-08,13.12,13.36,13.045,13.125,1055793.0
2018-02-09,13.255,13.3,12.54,12.73,967373.0
2018-02-12,12.86,13.41,12.86,13.32,541031.0
2018-02-13,13.135,13.335,12.905,13.025,413369.0
2018-02-14,12.89,13.38,12.88,13.27,765699.0
2018-02-15,13.23,13.545,13.01,13.42,442127.0
2018-02-16,13.405,13.495,13.2,13.42,401764.0
2018-02-20,13.505,13.83,13.39,13.67,356416.0
2018-02-21,13.625,14.03,13.62,13.695,624020.0
2018-02-22,13.79,14.275,13.77,13.905,329591.0
2018-02-23,13.93,14.275,13.89,14.21,343702.0
2018-02-26,14.26,14.37,14.065,14.09,316238.0
2018-02-27,14.03,14.215,13.755,13.785,346893.0
2018-02-28,13.86,13.975,13.315,13.335,479819.0
2018-03-01,13.32,13.68,13.245,13.45,363277.0
2018-03-02,13.345,13.665,13.185,13.595,266511.0
2018-03-05,13.775,13.815,13.53,13.61,356206.0
2018-03-06,14.05,14.47,13.985,14.05,809149.0
2018-03-07,13.865,14.05,13.42,13.65,718661.0
2018-03-08,13.67,13.79,13.39,13.56,327520.0
2018-03-09,13.68,13.695,13.305,13.36,593547.0
2018-03-12,13.345,13.47,13.135,13.375,569390.0
2018-03-13,13.335,13.42,13.285,13.32,385234.0
2018-03-14,13.395,13.395,13.185,13.23,361677.0
2018-03-15,13.305,13.425,13.245,13.375,436177.0
2018-03-16,13.38,13.56,13.3,13.42,820136.0
2018-03-19,13.39,13.505,13.135,13.18,360197.0
2018-03-20,13.07,13.665,13.045,13.595,1685794.0
2018-03-21,13.695,13.99,13.61,13.79,1683256.0
2018-03-22,13.64,13.895,13.64,13.74,478223.0
2018-03-23,13.865,14.16,13.76,13.815,639373.0
2018-03-26,13.915,14.105,13.565,13.715,488598.0
2018-03-27,13.815,14.015,13.605,13.625,599321.0
2018-03-28,13.62,13.635,13.275,13.38,433474.0
2018-03-29,13.36,13.71,13.36,13.505,412121.0
2018-04-02,13.435,13.505,13.06,13.17,465920.0
2018-04-03,13.23,13.62,13.23,13.45,445142.0
2018-04-04,13.24,13.505,13.14,13.505,325544.0
2018-04-05,13.485,13.955,13.35,13.77,381163.0
2018-04-06,13.67,14.03,13.56,13.725,469668.0
2018-04-09,13.915,14.14,13.745,13.85,388349.0
2018-04-10,14.095,14.29,13.96,14.195,621409.0
2018-04-11,14.275,14.67,14.2,14.5,505043.0
2018-04-12,14.515,14.94,14.4,14.835,592716.0
2018-04-13,14.88,15.045,14.84,14.895,553134.0
2018-04-16,14.895,14.94,14.695,14.76,291738.0
2018-04-17,14.835,14.91,14.73,14.84,341526.0
2018-04-18,15.035,15.58,15.02,15.41,539745.0
2018-04-19,15.47,15.72,15.34,15.58,601982.0
2018-04-20,15.52,15.775,15.485,15.64,767807.0
2018-04-23,15.47,15.91,15.325,15.9,518710.0
2018-04-24,15.915,16.205,15.75,15.95,594944.0
2018-04-25,15.93,16.275,15.825,16.155,453662.0
2018-04-26,16.29,16.63,16.19,16.435,523788.0
2018-04-27,16.34,16.55,16.275,16.43,173341.0
2018-04-30,16.35,16.615,16.13,16.465,286696.0
2018-05-01,16.4,16.67,16.305,16.37,537409.0
2018-05-02,16.36,16.86,16.34,16.685,588670.0
2018-05-03,16.69,16.69,16.405,16.445,255954.0
2018-05-04,16.475,16.8,16.31,16.705,489442.0
2018-05-07,16.845,17.3,16.675,16.69,559993.0
2018-05-08,16.52,16.815,16.035,16.57,542905.0
2018-05-09,17.125,17.815,16.98,17.63,895836.0
2018-05-10,17.78,17.86,17.31,17.345,581027.0
2018-05-11,17.145,17.49,16.965,17.325,483648.0
2018-05-14,17.415,17.45,17.155,17.36,338499.0
2018-05-15,17.445,17.555,17.225,17.445,570281.0
2018-05-16,17.45,17.69,17.43,17.49,393247.0
2018-05-17,17.635,17.795,17.465,17.51,519765.0
2018-05-18,17.48,17.52,17.31,17.34,428216.0
2018-05-22,17.45,17.705,17.19,17.25,531752.0
2018-05-23,17.085,17.3,16.93,17.225,704186.0
2018-05-24,16.935,17.235,16.905,17.02,460914.0
2018-05-25,16.305,16.54,16.01,16.29,764780.0
2018-05-28,15.965,16.185,15.825,15.93,327011.0
2018-05-29,15.915,16.54,15.85,16.42,483115.0
2018-05-30,16.58,17.05,16.48,17.04,429501.0
2018-05-31,16.8,17.51,16.77,17.45,752957.0
2018-06-01,17.34,17.92,17.235,17.45,417781.0
2018-06-04,17.42,17.42,17.095,17.225,14000.0
2018-06-05,17.125,17.645,16.77,17.495,424148.0
2018-06-06,17.505,17.77,17.395,17.725,512411.0
2018-06-07,17.815,18.42,17.815,18.225,578338.0
2018-06-08,18.205,18.205,17.53,17.665,391161.0
2018-06-11,17.63,18.045,17.52,17.945,399089.0
2018-06-12,17.96,18.385,17.9,18.295,567680.0
2018-06-13,18.18,18.54,18.115,18.255,420560.0
2018-06-14,18.265,18.545,18.175,18.33,536715.0
2018-06-15,18.27,18.33,17.57,17.965,417513.0
2018-06-18,18.0,18.545,18.0,18.41,450109.0
2018-06-19,18.225,18.615,18.19,18.355,365436.0
2018-06-20,18.54,18.875,18.435,18.77,703253.0
2018-06-21,18.56,18.585,17.92,18.045,542534.0
2018-06-22,18.555,19.16,17.93,18.71,602647.0
2018-06-25,18.69,18.8,18.425,18.54,309592.0
2018-06-26,18.375,18.405,17.65,17.915,1143716.0
2018-06-27,18.01,18.265,17.875,17.875,849978.0
2018-06-28,18.015,18.315,17.8,18.205,711547.0
2018-06-29,18.265,18.675,18.255,18.5,432339.0
2018-07-03,18.65,18.91,18.6,18.66,368727.0
2018-07-04,18.65,18.935,18.635,18.865,146808.0
2018-07-05,18.815,18.89,18.53,18.56,425052.0
2018-07-06,18.41,18.675,18.265,18.59,265369.0
2018-07-09,18.695,18.83,18.47,18.51,295016.0
2018-07-10,18.56,18.795,18.135,18.74,645779.0
2018-07-11,18.465,18.605,18.21,18.34,373909.0
2018-07-12,18.425,18.63,18.025,18.63,437404.0
2018-07-13,18.645,18.865,18.59,18.785,428800.0
2018-07-16,18.63,18.635,18.25,18.255,414151.0
2018-07-17,18.195,18.81,18.165,18.725,462436.0
2018-07-18,19.435,19.5,18.205,18.27,1466903.0
2018-07-19,18.255,18.28,17.25,17.27,1517203.0
2018-07-20,17.265,17.39,17.115,17.33,468706.0
2018-07-23,17.415,17.51,16.375,16.39,930885.0
2018-07-24,16.4,16.52,15.7,15.925,1905785.0
2018-07-25,15.94,16.39,15.885,16.155,1021752.0
2018-07-26,16.23,16.68,16.085,16.55,1106736.0
2018-07-27,16.54,16.825,16.505,16.63,642203.0
2018-07-30,16.81,16.98,16.565,16.625,635855.0
2018-07-31,16.49,17.155,16.49,17.115,480255.0
2018-08-01,17.05,17.16,16.645,17.035,538232.0
2018-08-02,16.95,17.195,16.685,17.125,484560.0
2018-08-03,17.125,17.385,17.04,17.315,429754.0
2018-08-07,17.75,17.84,17.325,17.42,685392.0
2018-08-08,17.155,17.34,16.78,16.98,503350.0
2018-08-09,16.175,16.25,14.18,14.38,3068402.0
2018-08-10,14.34,14.41,14.005,14.21,1635846.0
2018-08-13,14.215,14.37,14.0,14.195,912755.0
2018-08-14,14.335,14.415,14.215,14.325,503117.0
2018-08-15,14.185,14.215,13.715,13.86,633533.0
2018-08-16,14.08,14.385,13.865,14.165,646667.0
2018-08-17,14.24,14.29,13.715,13.82,664050.0
2018-08-20,13.845,13.925,13.68,13.815,496582.0
2018-08-21,13.945,14.08,13.79,13.85,499203.0
2018-08-22,13.96,14.275,13.91,14.215,934465.0
2018-08-23,14.2,14.38,14.09,14.245,289278.0
2018-08-24,14.385,14.685,14.37,14.5,486698.0
2018-08-27,14.52,14.62,14.26,14.305,220338.0
2018-08-28,14.34,14.425,13.81,14.09,524679.0
2018-08-29,14.135,14.325,14.075,14.27,374613.0
2018-08-30,14.29,14.35,13.905,14.09,287152.0
2018-08-31,14.06,14.155,13.94,13.975,277620.0
2018-09-04,14.05,14.445,13.79,14.31,628391.0
2018-09-05,14.245,14.285,13.685,13.745,634547.0
2018-09-06,13.865,13.955,13.605,13.76,331396.0
2018-09-07,13.7,14.125,13.61,14.105,292393.0
2018-09-10,14.415,14.97,14.37,14.745,1006863.0
2018-09-11,14.895,15.52,14.87,15.445,1238770.0
2018-09-12,15.885,16.325,15.7,15.835,1087052.0
2018-09-13,15.84,15.855,15.43,15.455,610278.0
2018-09-14,15.425,15.595,15.14,15.19,465260.0
2018-09-17,15.23,15.485,15.035,15.43,409417.0
2018-09-18,15.655,15.88,15.355,15.76,372146.0
2018-09-19,15.78,16.16,15.72,15.84,705872.0
2018-09-20,15.915,15.94,15.19,15.425,653591.0
2018-09-21,15.4,15.58,15.29,15.415,510561.0
2018-09-24,15.66,16.13,15.53,15.995,1752603.0
2018-09-25,16.13,16.585,15.915,16.05,875262.0
2018-09-26,15.915,16.14,15.685,15.73,460947.0
2018-09-27,15.88,16.17,15.595,16.095,494580.0
2018-09-28,16.13,16.555,16.1,16.36,480542.0
2018-10-01,16.415,16.535,16.11,16.42,439411.0
2018-10-02,16.405,16.43,15.885,15.885,469362.0
2018-10-03,16.035,16.215,15.585,16.07,939770.0
2018-10-04,16.08,16.095,15.67,15.865,328598.0
2018-10-05,15.82,16.025,15.585,15.96,334021.0
2018-10-09,15.925,15.95,15.595,15.67,541746.0
2018-10-10,15.64,15.64,14.96,15.035,375663.0
2018-10-11,14.91,15.365,14.535,14.81,821496.0
2018-10-12,15.095,15.615,15.08,15.515,946762.0
2018-10-15,15.995,16.245,15.44,15.515,478204.0
2018-10-16,15.485,16.295,15.35,16.175,409597.0
2018-10-17,16.13,16.13,15.515,15.64,589183.0
2018-10-18,15.41,15.805,15.28,15.57,573338.0
2018-10-19,15.63,15.73,15.365,15.38,432049.0
2018-10-22,15.275,15.505,15.08,15.2,346783.0
2018-10-23,14.81,15.005,14.505,14.915,492028.0
2018-10-24,14.975,15.205,14.12,14.17,594231.0
2018-10-25,14.18,14.56,13.96,14.44,652723.0
2018-10-26,14.195,14.625,14.02,14.425,452511.0
2018-10-29,14.4,14.425,13.58,13.73,459166.0
2018-10-30,13.64,14.21,13.45,14.12,784534.0
2018-10-31,14.445,14.72,14.185,14.29,793905.0
2018-11-01,14.355,14.665,14.24,14.64,468942.0
2018-11-02,14.595,14.695,13.835,13.895,646313.0
2018-11-05,14.005,14.62,14.005,14.395,415642.0
2018-11-06,14.49,14.765,14.29,14.455,469922.0
2018-11-07,14.775,15.6,14.565,15.505,881784.0
2018-11-08,15.445,15.445,14.285,14.365,734458.0
2018-11-09,14.2,14.2,13.565,13.925,912502.0
2018-11-12,14.155,14.76,13.55,13.595,524260.0
2018-11-13,13.465,13.65,12.745,12.785,965282.0
2018-11-14,12.91,13.605,12.7,12.815,628319.0
2018-11-15,12.785,13.085,12.68,12.89,873557.0
2018-11-16,12.935,13.085,12.79,13.04,436721.0
2018-11-19,12.94,13.015,12.63,12.895,460260.0
2018-11-20,12.575,12.66,12.18,12.345,694307.0
2018-11-21,12.525,12.8,12.405,12.515,518192.0
2018-11-22,12.56,12.77,12.395,12.62,371941.0
2018-11-23,12.225,12.33,11.815,12.06,556609.0
2018-11-26,12.18,12.39,11.875,11.92,524913.0
2018-11-27,11.855,12.175,11.755,12.0,370904.0
2018-11-28,12.0,12.365,11.86,12.25,590252.0
2018-11-29,12.275,12.57,12.015,12.12,847921.0
2018-11-30,11.955,12.335,11.635,12.235,514644.0
2018-12-03,12.845,13.075,12.15,12.545,592738.0
2018-12-04,12.545,12.775,11.935,12.04,707873.0
2018-12-05,12.07,12.22,11.81,12.075,375549.0
2018-12-06,11.69,11.72,11.4,11.605,560183.0
2018-12-07,11.98,12.42,11.95,12.04,637187.0
2018-12-10,11.89,12.01,11.515,11.6,343328.0
2018-12-11,11.865,12.06,11.525,11.66,377156.0
2018-12-12,11.845,11.955,11.53,11.54,414295.0
2018-12-13,11.31,11.68,11.145,11.325,617262.0
2018-12-14,11.175,11.31,11.15,11.21,389097.0
2018-12-17,11.15,11.265,10.86,10.905,483301.0
2018-12-18,10.98,11.04,10.45,10.51,482823.0
2018-12-19,10.625,11.27,10.155,10.8,2075720.0
2018-12-20,10.55,11.145,10.505,11.005,1745429.0
2018-12-21,10.965,11.72,10.915,11.255,1772451.0
2018-12-24,11.3,11.48,11.075,11.075,791065.0
2018-12-27,11.59,11.895,11.43,11.86,1025595.0
2018-12-28,11.845,12.33,11.845,11.94,1012157.0
2018-12-31,12.3,12.515,11.965,12.19,692754.0
2019-01-02,11.935,12.73,11.455,12.48,1112509.0
2019-01-03,12.615,12.725,12.225,12.435,851172.0
2019-01-04,12.83,13.255,12.645,13.095,1261168.0
2019-01-07,13.39,13.39,12.775,12.86,935961.0
2019-01-08,13.075,13.315,12.755,12.8,879790.0
2019-01-09,13.165,13.27,12.805,13.095,1215016.0
2019-01-10,13.15,13.635,13.01,13.455,898841.0
2019-01-11,13.775,14.05,13.5,13.975,1050188.0
2019-01-14,13.89,14.3,13.8,13.96,713947.0
2019-01-15,14.15,14.59,14.05,14.43,944115.0
2019-01-16,14.505,14.865,14.43,14.85,1124456.0
2019-01-17,14.79,14.96,14.135,14.81,927941.0
2019-01-18,14.915,14.985,14.67,14.68,635138.0
2019-01-21,14.775,14.78,14.41,14.41,282533.0
2019-01-22,14.24,14.27,13.83,13.99,908797.0
2019-01-23,14.05,14.135,13.665,13.79,722523.0
2019-01-24,13.77,14.095,13.535,14.0,699235.0
2019-01-25,14.005,14.26,13.99,14.15,388562.0
2019-01-28,13.96,13.96,13.64,13.755,406201.0
2019-01-29,13.945,14.2,13.865,14.135,637247.0
2019-01-30,14.29,14.775,14.285,14.475,919326.0
2019-01-31,14.58,14.915,14.535,14.685,1017308.0
2019-02-01,14.78,14.79,14.31,14.4,756104.0
2019-02-04,14.245,14.38,14.135,14.335,333259.0
2019-02-05,14.15,14.655,14.02,14.515,930532.0
2019-02-06,14.47,14.795,14.41,14.68,786759.0
2019-02-07,14.625,14.76,14.05,14.185,918057.0
2019-02-08,14.18,14.26,13.875,13.975,535238.0
2019-02-11,13.86,14.17,13.635,14.065,812413.0
2019-02-12,14.37,14.59,14.12,14.15,506770.0
2019-02-13,14.385,14.575,14.165,14.37,603435.0
2019-02-14,14.38,14.565,14.32,14.415,296747.0
2019-02-15,14.535,15.265,14.535,15.06,2393485.0
2019-02-19,15.12,15.17,14.865,15.005,493349.0
2019-02-20,15.0,15.22,14.96,15.045,805277.0
2019-02-21,15.095,15.26,14.97,15.19,555711.0
2019-02-22,15.28,15.55,15.275,15.5,699661.0
2019-02-25,15.505,15.84,15.455,15.78,774115.0
2019-02-26,15.835,15.945,15.07,15.09,922123.0
2019-02-27,15.22,15.355,14.94,15.17,738548.0
2019-02-28,15.23,15.265,15.065,15.185,415595.0
2019-03-01,15.28,15.58,15.12,15.355,432082.0
2019-03-04,15.46,15.49,15.305,15.455,473146.0
2019-03-05,15.505,15.745,15.395,15.645,831018.0
2019-03-06,15.52,15.625,15.005,15.13,487769.0
2019-03-07,15.245,15.79,15.22,15.565,992036.0
2019-03-08,15.06,15.305,14.94,15.175,742579.0
2019-03-11,15.245,15.655,15.22,15.595,560043.0
2019-03-12,15.655,16.085,15.64,15.85,696764.0
2019-03-13,15.96,16.08,15.87,15.885,641588.0
2019-03-14,15.975,15.975,15.615,15.855,791738.0
2019-03-15,15.895,15.915,15.705,15.775,558456.0
2019-03-18,15.79,16.155,15.72,16.1,550174.0
2019-03-19,16.19,16.335,15.715,15.75,513556.0
2019-03-20,15.805,16.175,15.61,16.07,755471.0
2019-03-21,16.005,16.385,15.99,15.99,578475.0
2019-03-22,15.9,15.91,15.295,15.675,604089.0
2019-03-25,15.555,15.72,15.2,15.23,474678.0
2019-03-26,15.325,15.655,15.305,15.37,635204.0
2019-03-27,15.37,15.57,15.35,15.555,680859.0
2019-03-28,15.395,15.565,15.385,15.43,654388.0
2019-03-29,15.6,15.64,15.365,15.595,386282.0
2019-04-01,15.69,16.095,15.685,15.925,467325.0
2019-04-02,15.95,16.025,15.78,15.94,589803.0
2019-04-03,15.95,15.96,15.425,15.505,646930.0
2019-04-04,15.535,15.945,15.395,15.805,725902.0
2019-04-05,15.85,16.095,15.84,16.05,471687.0
2019-04-08,16.14,16.49,16.065,16.17,1134400.0
2019-04-09,16.025,16.34,15.96,16.25,528068.0
2019-04-10,16.355,16.45,16.19,16.34,695338.0
2019-04-11,16.2,16.405,16.055,16.29,610809.0
2019-04-12,16.48,16.685,16.085,16.16,998110.0
2019-04-15,16.14,16.4,16.115,16.385,660997.0
2019-04-16,16.4,16.78,16.325,16.595,844988.0
2019-04-17,16.685,16.86,16.57,16.64,857043.0
2019-04-18,16.645,16.765,16.555,16.625,395575.0
2019-04-22,16.78,16.96,16.6,16.825,594217.0
2019-04-23,16.885,17.45,16.855,17.42,743377.0
2019-04-24,17.36,17.465,17.225,17.37,653396.0
2019-04-25,17.415,17.525,17.125,17.145,732075.0
2019-04-26,16.99,17.01,16.645,16.945,442888.0
2019-04-29,16.845,17.175,16.765,17.01,467563.0
2019-04-30,17.115,17.255,16.915,17.01,461401.0
2019-05-01,16.965,17.07,16.245,16.25,613014.0
2019-05-02,15.95,16.11,15.55,15.58,690040.0
2019-05-03,15.685,15.925,15.5,15.915,401028.0
2019-05-06,15.565,16.1,15.54,16.005,446451.0
2019-05-07,15.75,15.75,14.795,15.38,1141237.0
2019-05-08,15.64,16.23,15.3,16.175,1091502.0
2019-05-09,16.11,16.745,16.005,16.54,941287.0
2019-05-10,16.55,16.595,16.265,16.42,698673.0
2019-05-13,16.405,16.585,16.28,16.335,582583.0
2019-05-14,16.355,16.63,16.275,16.525,1294202.0
2019-05-15,16.415,16.615,16.335,16.49,808085.0
2019-05-16,16.66,16.995,16.565,16.905,531890.0
2019-05-17,16.92,16.945,16.49,16.525,397393.0
2019-05-21,16.61,16.75,16.46,16.585,723982.0
2019-05-22,16.48,16.48,15.87,15.885,554773.0
2019-05-23,15.505,15.515,14.85,15.175,636299.0
2019-05-24,15.31,15.57,15.155,15.54,584620.0
2019-05-27,15.46,15.865,15.455,15.72,247296.0
2019-05-28,15.715,15.945,15.64,15.64,318198.0
2019-05-29,15.365,15.63,15.29,15.535,572106.0
2019-05-30,15.54,15.655,15.265,15.31,562591.0
2019-05-31,15.075,15.31,14.925,15.245,613609.0
2019-06-03,15.28,15.4,15.075,15.25,468814.0
2019-06-04,15.31,15.55,15.295,15.54,459719.0
2019-06-05,15.535,15.835,15.235,15.46,1151173.0
2019-06-06,15.46,15.675,15.295,15.55,678689.0
2019-06-07,15.505,15.76,15.505,15.645,473343.0
2019-06-10,15.675,16.065,15.565,15.6,814634.0
2019-06-11,15.745,15.975,15.615,15.64,557497.0
2019-06-12,15.535,15.58,14.85,14.945,725121.0
2019-06-13,15.22,15.4,14.93,15.045,568074.0
2019-06-14,15.075,15.505,14.985,15.29,501104.0
2019-06-17,15.26,15.43,14.805,15.41,722346.0
2019-06-18,15.41,15.72,15.41,15.505,442372.0
2019-06-19,15.54,15.645,15.295,15.52,321847.0
2019-06-20,15.81,16.125,15.735,16.025,801686.0
2019-06-21,15.925,16.155,15.735,15.885,443925.0
2019-06-24,15.885,15.965,15.685,15.73,658676.0
2019-06-25,15.69,15.775,15.455,15.5,525678.0
2019-06-26,15.765,16.675,15.76,16.305,892461.0
2019-06-27,16.355,16.475,15.705,15.78,320899.0
2019-06-28,15.795,15.885,15.295,15.66,511376.0
2019-07-02,15.66,15.73,14.985,15.205,567439.0
2019-07-03,15.335,15.335,15.12,15.185,324713.0
2019-07-04,15.16,15.335,15.06,15.22,152960.0
2019-07-05,15.185,15.25,15.03,15.23,365652.0
2019-07-08,15.175,15.335,14.97,15.235,513662.0
2019-07-09,15.19,15.58,15.13,15.415,680029.0
2019-07-10,15.66,16.385,15.655,15.855,1067194.0
2019-07-11,15.915,15.995,15.745,15.865,503197.0
2019-07-12,15.855,16.055,15.67,16.035,596673.0
2019-07-15,16.095,16.55,16.025,16.385,962220.0
2019-07-16,16.385,16.42,15.98,16.1,784971.0
2019-07-17,16.16,16.2,15.885,16.04,434368.0
2019-07-18,15.995,16.205,15.85,15.98,721878.0
2019-07-19,16.005,16.37,15.82,16.335,490295.0
2019-07-22,16.325,16.715,16.29,16.535,390917.0
2019-07-23,16.565,16.78,16.405,16.7,345878.0
2019-07-24,16.645,16.905,16.475,16.52,380816.0
2019-07-25,16.58,16.64,15.865,15.995,433790.0
2019-07-26,16.05,16.175,15.88,15.975,317837.0
2019-07-29,15.995,16.08,15.63,15.73,454491.0
2019-07-30,15.655,16.715,15.655,16.39,811961.0
2019-07-31,16.385,17.155,16.385,16.815,923333.0
2019-08-01,16.66,16.825,15.715,16.025,787955.0
2019-08-02,16.17,16.375,15.675,15.765,610325.0
2019-08-06,15.34,15.675,15.095,15.43,759068.0
2019-08-07,15.06,15.31,14.855,15.175,878391.0
2019-08-08,15.29,15.6,15.28,15.52,505640.0
2019-08-09,15.475,15.93,15.47,15.84,1075646.0
2019-08-12,15.57,15.775,15.4,15.585,482441.0
2019-08-13,15.52,15.96,15.345,15.685,612659.0
2019-08-14,15.13,15.2,14.565,14.665,1153515.0
2019-08-15,14.56,14.87,14.43,14.65,662895.0
2019-08-16,14.715,15.03,14.505,14.925,412855.0
2019-08-19,15.08,15.46,14.775,15.445,380705.0
2019-08-20,15.41,15.64,15.275,15.505,586186.0
2019-08-21,15.58,15.82,15.505,15.63,462630.0
2019-08-22,15.705,15.705,15.26,15.295,351500.0
2019-08-23,15.065,15.095,14.53,14.58,523578.0
2019-08-26,14.71,14.78,14.285,14.32,488676.0
2019-08-27,14.31,14.49,13.99,14.395,365617.0
2019-08-28,14.5,15.045,14.5,14.91,623801.0
2019-08-29,15.005,15.585,14.87,15.23,651427.0
2019-08-30,15.235,15.41,14.96,15.2,289188.0
2019-09-03,14.915,15.47,14.825,15.4,364757.0
2019-09-04,15.645,15.98,15.58,15.64,578614.0
2019-09-05,15.805,15.99,15.7,15.75,520963.0
2019-09-06,15.6,15.9,15.475,15.72,353297.0
2019-09-09,15.9,16.125,15.705,15.72,416515.0
2019-09-10,15.76,16.025,15.7,15.91,682160.0
2019-09-11,15.94,16.025,15.37,15.57,818397.0
2019-09-12,15.295,15.615,15.065,15.23,485744.0
2019-09-13,15.26,15.735,15.26,15.715,481598.0
2019-09-16,17.145,17.28,16.78,17.115,1473816.0
2019-09-17,17.005,17.255,16.645,16.935,1189901.0
2019-09-18,16.73,16.92,16.265,16.375,641014.0
2019-09-19,16.525,16.77,16.35,16.355,385848.0
2019-09-20,16.4,16.475,16.25,16.335,440877.0
2019-09-23,16.25,16.645,16.085,16.48,718037.0
2019-09-24,16.475,16.475,16.065,16.155,478226.0
2019-09-25,15.98,16.16,15.775,15.95,462428.0
2019-09-26,15.85,15.885,15.67,15.775,348128.0
2019-09-27,15.69,15.9,15.335,15.365,646780.0
2019-09-30,15.265,15.295,14.825,15.13,937678.0
2019-10-01,15.125,15.4,14.465,14.515,709497.0
2019-10-02,14.385,14.565,14.11,14.285,802528.0
2019-10-03,14.105,14.365,13.975,14.325,665703.0
2019-10-04,14.665,14.68,14.065,14.305,598280.0
2019-10-07,14.32,14.53,13.985,13.985,521277.0
2019-10-08,13.805,13.91,13.62,13.665,950335.0
2019-10-09,13.805,13.96,13.545,13.605,586144.0
2019-10-10,13.715,14.015,13.605,13.77,467221.0
2019-10-11,14.045,14.08,13.85,14.015,368304.0
2019-10-15,14.06,14.165,13.875,14.08,583125.0
2019-10-16,14.11,14.14,13.865,13.88,511497.0
2019-10-17,13.85,14.065,13.685,13.915,350908.0
2019-10-18,14.195,14.195,13.68,13.77,493395.0
2019-10-21,13.73,13.975,13.655,13.86,400123.0
2019-10-22,13.915,14.09,13.805,13.835,599367.0
2019-10-23,13.755,13.895,13.605,13.89,514023.0
2019-10-24,14.09,14.185,13.86,13.905,444882.0
2019-10-25,13.86,14.41,13.77,14.38,452610.0
2019-10-28,14.27,14.49,13.7,13.725,637265.0
2019-10-29,13.685,13.83,13.38,13.575,772781.0
2019-10-30,13.695,13.875,13.48,13.495,607464.0
2019-10-31,13.495,13.53,13.12,13.305,578687.0
2019-11-01,13.42,13.67,13.26,13.595,713863.0
2019-11-04,13.665,14.475,13.665,14.35,633702.0
2019-11-05,14.53,14.68,14.23,14.325,385274.0
2019-11-06,14.34,14.35,14.005,14.2,450695.0
2019-11-07,14.095,14.97,13.96,14.94,1130223.0
2019-11-08,14.835,15.46,14.535,15.395,645990.0
2019-11-11,15.205,15.445,15.14,15.43,394326.0
2019-11-12,15.395,15.535,15.13,15.17,705731.0
2019-11-13,15.065,15.305,14.855,15.12,329485.0
2019-11-14,15.17,15.34,15.03,15.14,398544.0
2019-11-15,15.2,15.46,15.14,15.4,641924.0
2019-11-18,15.4,15.415,14.75,14.825,495683.0
2019-11-19,14.715,14.84,14.655,14.73,543799.0
2019-11-20,14.73,14.97,14.605,14.78,523296.0
2019-11-21,14.9,14.94,14.71,14.865,282742.0
2019-11-22,14.9,14.955,14.665,14.7,426986.0
2019-11-25,14.695,14.87,14.59,14.805,477515.0
2019-11-26,14.82,14.835,14.625,14.67,261321.0
2019-11-27,14.71,14.765,14.485,14.71,391537.0
2019-11-28,14.71,14.91,14.62,14.85,179212.0
2019-11-29,14.76,14.9,14.535,14.65,196537.0
2019-12-02,14.71,14.775,14.49,14.58,371607.0
2019-12-03,14.455,14.535,14.11,14.52,443910.0
2019-12-04,14.535,14.925,14.5,14.775,657047.0
2019-12-05,14.79,14.9,14.56,14.635,496401.0
2019-12-06,14.635,15.13,14.625,15.095,468761.0
2019-12-09,15.0,15.19,14.99,15.05,592810.0
2019-12-10,15.145,15.395,15.08,15.235,1103713.0
2019-12-11,15.295,15.355,15.05,15.25,488218.0
2019-12-12,15.265,15.515,15.215,15.355,458297.0
2019-12-13,15.47,15.645,15.265,15.4,652621.0
2019-12-16,15.445,15.675,15.425,15.555,340085.0
2019-12-17,15.685,16.57,15.63,16.505,1280269.0
2019-12-18,16.49,17.1,16.355,17.05,1051578.0
2019-12-19,17.035,17.285,16.945,17.175,860930.0
2019-12-20,17.155,17.195,17.035,17.17,608731.0
2019-12-23,17.11,17.74,17.07,17.645,558185.0
2019-12-24,17.695,17.93,17.65,17.735,178966.0
2019-12-27,17.825,18.03,17.735,17.935,399362.0
2019-12-30,17.98,18.18,17.84,17.89,531288.0
2019-12-31,17.71,18.075,17.6,18.0,375343.0
2020-01-02,18.0,18.355,17.9,17.965,497344.0
2020-01-03,18.325,18.72,18.1,18.135,841216.0
2020-01-06,18.165,18.575,18.135,18.47,723006.0
2020-01-07,18.34,18.405,18.0,18.13,895087.0
2020-01-08,17.93,18.285,17.705,17.95,723098.0
2020-01-09,17.915,18.425,17.695,18.39,713345.0
2020-01-10,18.34,18.34,18.1,18.18,427498.0
2020-01-13,18.085,18.24,17.905,18.19,442147.0
2020-01-14,18.19,18.21,17.66,17.77,664594.0
2020-01-15,17.645,17.845,17.46,17.48,524219.0
2020-01-16,17.62,17.81,17.49,17.68,761322.0
2020-01-17,17.735,17.8,17.42,17.435,272420.0
2020-01-20,17.43,17.605,17.415,17.55,154830.0
2020-01-21,17.48,17.57,17.315,17.34,691367.0
2020-01-22,17.285,17.525,17.17,17.24,755405.0
2020-01-23,17.055,17.07,16.57,16.815,971329.0
2020-01-24,16.655,16.81,16.49,16.735,450075.0
2020-01-27,16.335,16.445,16.05,16.185,486466.0
2020-01-28,16.265,16.475,16.095,16.11,436166.0
2020-01-29,16.215,16.34,16.14,16.2,422019.0
2020-01-30,15.95,16.29,15.9,16.04,390681.0
2020-01-31,15.84,16.005,15.515,15.615,570845.0
2020-02-03,15.58,15.585,15.395,15.445,589144.0
2020-02-04,15.75,16.025,15.61,15.64,650560.0
2020-02-05,16.01,16.765,15.925,16.655,927783.0
2020-02-06,16.87,16.9,16.29,16.72,811188.0
2020-02-07,17.28,17.28,16.395,16.535,712663.0
2020-02-10,16.63,16.63,16.175,16.215,531332.0
2020-02-11,16.415,16.565,16.14,16.185,379153.0
2020-02-12,16.43,16.505,16.1,16.34,352686.0
2020-02-13,16.28,16.465,16.17,16.355,337199.0
2020-02-14,16.4,16.465,15.945,15.96,547959.0
2020-02-18,15.91,15.925,15.645,15.735,364819.0
2020-02-19,15.835,16.025,15.69,15.98,609558.0
2020-02-20,15.965,16.1,15.765,15.94,296819.0
2020-02-21,15.81,15.82,15.52,15.585,221219.0
2020-02-24,14.99,15.035,14.565,14.65,760264.0
2020-02-25,14.625,14.7,14.065,14.285,648933.0
2020-02-26,14.32,14.38,13.7,13.715,664554.0
2020-02-27,13.155,13.96,12.895,13.47,735586.0
2020-02-28,12.845,13.7,12.835,13.685,1048216.0
2020-03-02,13.895,13.97,13.23,13.97,942280.0
2020-03-03,14.255,14.305,13.745,13.85,1237421.0
2020-03-04,14.11,14.34,13.915,14.32,958716.0
2020-03-05,14.035,14.3,13.945,14.105,1076354.0
2020-03-06,13.725,13.875,12.86,13.03,981126.0
2020-03-09,10.325,11.165,8.765,10.04,2096430.0
2020-03-10,10.8,11.045,9.76,10.645,1879050.0
2020-03-11,10.945,11.205,9.98,10.405,2156014.0
2020-03-12,9.49,10.255,9.23,9.395,1995395.0
2020-03-13,10.07,10.57,9.37,10.54,1891240.0
2020-03-16,9.505,9.7,8.595,8.64,1475990.0
2020-03-17,8.745,8.835,7.775,7.88,1498248.0
2020-03-18,7.44,8.095,6.875,7.91,2197680.0
2020-03-19,7.96,8.365,7.625,7.88,2063653.0
2020-03-20,8.12,8.35,7.62,7.76,960033.0
2020-03-23,7.71,7.885,7.155,7.36,1128144.0
2020-03-24,7.715,8.18,7.47,7.945,1133318.0
2020-03-25,8.015,8.685,7.695,8.325,1352674.0
2020-03-26,8.31,8.975,8.25,8.415,720926.0
2020-03-27,8.14,8.14,7.545,7.945,1231091.0
2020-03-30,7.725,8.185,7.09,8.165,1091897.0
2020-03-31,8.44,9.48,8.295,8.87,1879329.0
2020-04-01,8.66,8.715,8.075,8.47,999655.0
2020-04-02,8.975,10.8,8.69,9.885,1744511.0
2020-04-03,10.33,10.46,9.67,9.885,1288686.0
2020-04-06,9.69,9.89,9.505,9.875,750235.0
2020-04-07,10.39,10.52,9.945,10.11,1077916.0
2020-04-08,10.14,10.555,9.86,10.49,960755.0
2020-04-09,11.1,11.315,10.16,10.535,1055071.0
2020-04-13,10.705,11.06,10.035,10.185,436799.0
2020-04-14,9.92,10.375,9.805,10.325,620817.0
2020-04-15,9.69,9.83,9.405,9.78,525363.0
2020-04-16,9.84,9.84,9.535,9.585,554576.0
2020-04-17,9.58,9.975,9.335,9.935,594671.0
2020-04-20,9.29,10.4,9.07,9.815,816807.0
2020-04-21,9.505,9.765,9.115,9.49,887333.0
2020-04-22,9.73,10.19,9.51,9.995,448782.0
2020-04-23,10.185,10.45,10.01,10.08,646168.0
2020-04-24,10.19,10.435,10.04,10.34,609636.0
2020-04-27,10.04,10.33,9.975,10.145,619756.0
2020-04-28,10.265,10.49,10.095,10.155,533321.0
2020-04-29,10.505,11.265,10.495,11.265,650943.0
2020-04-30,11.405,11.54,10.765,11.375,762754.0
2020-05-01,11.25,11.33,10.815,10.98,381823.0
2020-05-04,10.815,11.15,10.74,10.95,517258.0
2020-05-05,11.515,11.65,11.005,11.085,766374.0
2020-05-06,11.075,11.325,10.7,10.795,400576.0
2020-05-07,11.21,11.405,11.02,11.31,599090.0
2020-05-08,11.465,11.53,11.265,11.51,516838.0
2020-05-11,11.48,11.525,11.315,11.43,346354.0
2020-05-12,11.495,11.675,11.295,11.315,600873.0
2020-05-13,11.255,11.265,10.445,10.49,666779.0
2020-05-14,10.24,10.295,9.765,10.2,733785.0
2020-05-15,10.225,11.06,10.225,10.99,762779.0
2020-05-19,11.91,11.91,11.175,11.485,658748.0
2020-05-20,11.69,12.56,11.69,12.56,664587.0
2020-05-21,12.68,12.725,12.045,12.3,530562.0
2020-05-22,12.15,12.265,11.95,12.195,264805.0
2020-05-25,12.24,12.315,11.65,11.72,208530.0
2020-05-26,11.895,12.0,11.695,11.84,416182.0
2020-05-27,11.89,12.0,11.4,11.965,476180.0
2020-05-28,11.98,12.0,11.585,11.705,393743.0
2020-05-29,11.62,11.865,11.43,11.54,369393.0
2020-06-01,11.485,11.78,11.295,11.725,500380.0
2020-06-02,11.815,12.025,11.65,11.895,514660.0
2020-06-03,12.025,12.24,11.66,12.085,581655.0
2020-06-04,12.015,12.09,11.755,11.845,440574.0
2020-06-05,12.285,13.27,12.15,12.875,644785.0
2020-06-08,13.245,13.5,12.85,13.07,579666.0
2020-06-09,12.875,13.12,12.65,12.745,473183.0
2020-06-10,12.62,12.895,12.045,12.68,732512.0
2020-06-11,11.985,12.16,11.555,11.605,551814.0
2020-06-12,11.965,12.36,11.855,12.01,457747.0
2020-06-15,11.6,12.12,11.445,11.965,427429.0
2020-06-16,12.3,12.51,11.83,11.89,428341.0
2020-06-17,11.865,12.205,11.65,12.03,491158.0
2020-06-18,11.895,12.38,11.895,12.145,359775.0
2020-06-19,12.485,12.485,12.015,12.25,499037.0
2020-06-22,12.12,12.33,11.895,12.255,358190.0
2020-06-23,12.36,12.465,12.135,12.335,316917.0
2020-06-24,12.18,12.205,11.53,11.53,442258.0
2020-06-25,11.525,12.045,11.47,11.955,543297.0
2020-06-26,11.91,12.25,11.705,11.795,515467.0
2020-06-29,11.71,12.18,11.71,12.01,304850.0
2020-06-30,11.98,12.265,11.795,12.195,379654.0
2020-07-02,12.18,12.615,12.18,12.56,417881.0
2020-07-03,12.495,12.88,12.465,12.605,158609.0
2020-07-06,12.695,12.875,12.605,12.775,334927.0
2020-07-07,12.695,12.845,12.36,12.38,317351.0
2020-07-08,12.455,12.675,12.235,12.315,353104.0
2020-07-09,12.335,12.54,12.165,12.33,299208.0
2020-07-10,12.24,12.515,12.165,12.42,296826.0
2020-07-13,12.425,12.47,12.165,12.19,290168.0
2020-07-14,12.105,12.555,11.935,12.555,214228.0
2020-07-15,12.605,12.92,12.48,12.76,425518.0
2020-07-16,12.65,12.785,12.515,12.575,183569.0
2020-07-17,12.54,12.605,12.04,12.225,420251.0
2020-07-20,12.21,12.29,11.98,12.18,229261.0
2020-07-21,12.265,12.715,12.225,12.65,386548.0
2020-07-22,12.59,12.675,12.39,12.455,223437.0
2020-07-23,12.38,12.63,12.285,12.435,228014.0
2020-07-24,12.435,12.585,12.305,12.42,214507.0
2020-07-27,12.36,12.495,12.1,12.315,320009.0
2020-07-28,12.24,12.3,12.0,12.105,286981.0
2020-07-29,12.135,12.47,11.98,12.44,287692.0
2020-07-30,12.18,12.33,11.825,12.09,270013.0
2020-07-31,12.075,12.195,11.95,12.075,276099.0
2020-08-04,12.045,12.56,11.94,12.515,561898.0
2020-08-05,12.675,13.14,12.605,13.135,475541.0
2020-08-06,13.33,13.865,13.23,13.68,876566.0
2020-08-07,13.59,14.015,13.365,13.975,624931.0
2020-08-10,14.09,14.305,13.97,14.105,506102.0
2020-08-11,14.185,14.29,13.59,13.65,362195.0
2020-08-12,13.83,14.425,13.745,14.29,707262.0
2020-08-13,14.275,14.46,14.0,14.245,248746.0
2020-08-14,14.15,14.29,13.985,14.29,283980.0
2020-08-17,14.29,14.44,14.11,14.38,280459.0
2020-08-18,14.31,14.44,14.09,14.095,347707.0
2020-08-19,14.09,14.31,13.96,14.15,348210.0
2020-08-20,13.96,14.09,13.755,13.99,193551.0
2020-08-21,13.86,13.89,13.39,13.5,190094.0
2020-08-24,13.65,13.96,13.56,13.79,236285.0
2020-08-25,13.865,14.09,13.575,13.725,294156.0
2020-08-26,13.715,13.96,13.67,13.685,196329.0
2020-08-27,13.715,13.715,13.38,13.545,253437.0
2020-08-28,13.605,13.655,13.395,13.59,188494.0
2020-08-31,13.62,13.62,13.105,13.305,222659.0
2020-09-01,13.32,13.605,13.125,13.52,287355.0
2020-09-02,13.39,13.495,13.165,13.21,238893.0
2020-09-03,13.085,13.365,13.025,13.055,215158.0
2020-09-04,13.07,13.14,12.835,13.045,208267.0
2020-09-08,12.775,12.82,12.395,12.395,335409.0
2020-09-09,12.515,12.695,12.455,12.62,592980.0
2020-09-10,12.59,12.73,12.275,12.29,345476.0
2020-09-11,12.18,12.48,11.84,11.925,681368.0
2020-09-14,11.935,12.06,11.51,11.585,806714.0
2020-09-15,11.695,11.905,11.22,11.455,826505.0
2020-09-16,11.705,11.705,11.165,11.18,1674599.0
2020-09-17,11.175,11.5,11.06,11.375,1313575.0
2020-09-18,11.325,11.495,11.195,11.37,670071.0
2020-09-21,11.105,11.28,10.795,11.045,514473.0
2020-09-22,11.15,11.42,11.135,11.355,1082505.0
2020-09-23,11.39,11.71,10.99,11.005,840219.0
2020-09-24,10.945,11.34,10.8,11.115,678324.0
2020-09-25,11.175,11.19,10.795,10.945,305925.0
2020-09-28,11.145,11.24,11.005,11.135,678397.0
2020-09-29,11.085,11.105,10.505,10.625,617616.0
2020-09-30,10.665,10.72,10.36,10.46,997442.0
2020-10-01,10.36,10.72,10.16,10.215,905993.0
2020-10-02,10.005,10.505,9.95,10.28,665104.0
2020-10-05,10.39,10.77,10.39,10.635,598379.0
2020-10-06,10.965,11.5,10.9,11.04,970612.0
2020-10-07,11.04,11.115,10.71,10.72,652238.0
2020-10-08,10.84,11.22,10.795,11.135,696755.0
2020-10-09,11.21,11.21,10.695,10.9,563498.0
2020-10-13,10.855,10.9,10.315,10.345,815563.0
2020-10-14,10.375,10.78,10.34,10.595,768914.0
2020-10-15,10.385,10.795,10.37,10.77,473964.0
2020-10-16,10.755,10.98,10.56,10.78,591360.0
2020-10-19,10.81,10.86,10.66,10.665,500043.0
2020-10-20,10.695,11.06,10.63,10.96,508797.0
2020-10-21,10.935,11.085,10.595,10.625,733674.0
2020-10-22,10.6,10.915,10.54,10.855,1487568.0
2020-10-23,10.885,10.945,10.405,10.42,949931.0
2020-10-26,10.285,10.285,9.6,9.735,1325198.0
2020-10-27,9.72,9.905,9.595,9.615,1070008.0
2020-10-28,9.38,9.445,9.125,9.22,2100913.0
2020-10-29,8.985,9.645,8.985,9.585,879161.0
2020-10-30,9.55,9.675,9.415,9.67,699594.0
2020-11-02,9.815,9.815,9.505,9.585,588308.0
2020-11-03,9.73,9.92,9.625,9.72,483291.0
2020-11-04,9.735,9.86,9.525,9.55,529733.0
2020-11-05,9.49,10.055,9.48,9.825,767530.0
2020-11-06,9.87,9.89,9.525,9.69,680763.0
2020-11-09,10.36,11.24,10.25,11.135,1839223.0
2020-11-10,11.18,11.455,11.11,11.225,1159446.0
2020-11-11,11.355,11.65,11.31,11.48,1160617.0
2020-11-12,11.345,11.43,10.815,10.9,557168.0
2020-11-13,10.885,11.285,10.8,11.1,614508.0
2020-11-16,11.345,12.075,11.345,12.045,1343154.0
2020-11-17,11.86,12.135,11.73,11.95,806678.0
2020-11-18,12.135,12.405,12.0,12.015,947176.0
2020-11-19,11.86,12.165,11.785,12.15,462176.0
2020-11-20,12.13,12.345,11.98,12.145,535569.0
2020-11-23,12.515,13.045,12.375,13.015,594319.0
2020-11-24,13.775,14.165,13.42,13.925,1446935.0
2020-11-25,13.93,14.065,13.775,13.88,577180.0
2020-11-26,13.805,13.955,13.725,13.805,255370.0
2020-11-27,13.73,14.08,13.68,14.0,360600.0
2020-11-30,13.505,13.7,13.165,13.27,806511.0
2020-12-01,13.515,13.67,13.135,13.32,718798.0
2020-12-02,13.2,14.335,13.195,14.05,698420.0
2020-12-03,14.06,14.075,13.67,13.805,607239.0
2020-12-04,14.005,14.35,14.005,14.3,456435.0
2020-12-07,14.24,14.38,13.925,14.155,545712.0
2020-12-08,14.065,14.3,13.845,13.975,563374.0
2020-12-09,14.095,14.35,13.73,13.79,555119.0
2020-12-10,13.715,14.455,13.71,14.15,641534.0
2020-12-11,13.985,14.0,13.725,13.905,498421.0
2020-12-14,14.155,14.26,13.595,13.625,502963.0
2020-12-15,13.785,13.86,13.45,13.595,498047.0
2020-12-16,13.605,13.83,13.36,13.64,576351.0
2020-12-17,13.715,13.715,13.27,13.595,502624.0
2020-12-18,13.64,13.8,13.595,13.635,434653.0
2020-12-21,13.11,13.52,13.01,13.21,376564.0
2020-12-22,13.09,13.565,13.06,13.085,605350.0
2020-12-23,13.215,13.65,13.125,13.62,405921.0
2020-12-24,13.545,13.775,13.38,13.5,170464.0
2020-12-29,13.455,13.495,13.23,13.26,252075.0
2020-12-30,13.275,13.56,13.27,13.335,231265.0
2020-12-31,13.29,13.345,13.055,13.06,153555.0
2021-01-04,12.925,13.365,12.925,13.045,420056.0
2021-01-05,13.185,14.325,13.18,14.065,645525.0
2021-01-06,14.53,14.53,14.06,14.27,810139.0
2021-01-07,14.47,14.88,14.37,14.84,718303.0
2021-01-08,14.945,15.14,14.62,14.795,482777.0
2021-01-11,14.64,14.93,14.535,14.76,665849.0
2021-01-12,14.885,15.385,14.885,15.355,593958.0
2021-01-13,15.35,15.555,15.175,15.29,540523.0
2021-01-14,15.335,16.02,15.26,15.735,728413.0
2021-01-15,15.31,15.595,15.065,15.065,535612.0
2021-01-18,15.08,15.37,14.975,15.03,146145.0
2021-01-19,15.105,15.425,15.0,15.35,360326.0
2021-01-20,15.58,15.615,15.355,15.515,415319.0
2021-01-21,15.445,15.615,15.26,15.38,458992.0
2021-01-22,15.075,15.485,15.02,15.425,317125.0
2021-01-25,15.305,15.455,15.125,15.415,270616.0
2021-01-26,15.535,15.615,14.81,14.865,505507.0
2021-01-27,14.53,15.155,14.53,14.765,540860.0
2021-01-28,14.9,15.11,14.575,14.93,344590.0
2021-01-29,14.925,15.185,14.355,14.425,331710.0
2021-02-01,14.73,15.075,14.485,14.975,420159.0
2021-02-02,15.22,15.505,15.08,15.19,468179.0
2021-02-03,15.46,15.98,15.28,15.88,424574.0
2021-02-04,16.17,16.17,15.735,16.07,376140.0
2021-02-05,16.215,16.265,15.76,16.14,577981.0
2021-02-08,16.34,16.615,16.005,16.31,826801.0
2021-02-09,16.215,16.495,15.95,16.37,701872.0
2021-02-10,16.51,16.64,16.155,16.215,646123.0
2021-02-11,16.215,16.4,15.625,15.84,438308.0
2021-02-12,15.765,16.125,15.58,16.085,402376.0
2021-02-16,16.36,16.475,15.995,16.13,344169.0
2021-02-17,16.04,16.4,15.715,16.325,626498.0
2021-02-18,16.26,16.505,15.595,15.6,580757.0
2021-02-19,15.54,15.825,15.395,15.61,668854.0
2021-02-22,15.655,16.75,15.515,16.435,949090.0
2021-02-23,16.54,16.54,15.805,16.245,700925.0
2021-02-24,16.28,16.54,16.185,16.275,553469.0
2021-02-25,16.34,16.435,15.335,15.41,617932.0
2021-02-26,15.205,15.505,14.685,15.16,763006.0
2021-03-01,15.53,15.825,15.215,15.505,635289.0
2021-03-02,15.565,15.84,15.385,15.43,375874.0
2021-03-03,15.615,16.16,15.475,16.115,571557.0
2021-03-04,16.55,17.405,16.4,17.07,1162410.0
2021-03-05,17.435,17.9,17.285,17.705,961867.0
2021-03-08,17.885,18.15,17.475,17.49,926103.0
2021-03-09,17.49,17.885,17.4,17.495,386560.0
2021-03-10,17.565,17.8,17.37,17.55,488555.0
2021-03-11,17.63,17.89,17.375,17.57,272335.0
2021-03-12,17.74,17.74,16.87,17.05,558801.0
2021-03-15,16.945,17.315,16.39,16.595,582525.0
2021-03-16,16.625,16.785,16.245,16.245,514604.0
2021-03-17,16.055,16.48,15.915,16.48,578161.0
2021-03-18,16.355,16.355,15.615,15.675,820440.0
2021-03-19,15.655,16.48,15.515,16.375,600582.0
2021-03-22,16.495,16.495,16.085,16.115,233229.0
2021-03-23,15.795,15.91,15.47,15.5,336697.0
2021-03-24,15.835,16.2,15.82,15.865,419818.0
2021-03-25,15.41,15.69,15.13,15.66,387671.0
2021-03-26,15.96,16.51,15.82,16.405,586079.0
2021-03-29,16.625,17.035,16.355,16.875,616117.0
2021-03-30,16.815,16.965,16.54,16.825,320281.0
2021-03-31,16.78,17.005,16.7,16.705,397939.0
2021-04-01,16.77,17.555,16.76,17.495,755429.0
2021-04-05,17.495,17.52,16.995,17.005,444113.0
2021-04-06,17.14,17.555,17.005,17.285,490287.0
2021-04-07,17.25,17.51,17.19,17.265,315471.0
2021-04-08,17.145,17.21,16.83,16.975,409558.0
2021-04-09,16.96,16.965,16.59,16.61,391203.0
2021-04-12,16.75,16.795,16.43,16.55,292960.0
2021-04-13,16.55,16.7,16.25,16.31,292874.0
2021-04-14,16.46,17.01,16.42,16.7,379525.0
2021-04-15,16.73,16.87,16.615,16.745,339866.0
2021-04-16,16.8,16.99,16.675,16.915,283756.0
2021-04-19,16.995,17.17,16.795,16.845,244294.0
2021-04-20,16.715,17.11,16.085,16.2,418696.0
2021-04-21,16.02,16.54,16.01,16.35,235498.0
2021-04-22,16.4,16.415,16.1,16.205,244175.0
2021-04-23,16.205,16.6,16.095,16.495,206876.0
2021-04-26,16.475,16.81,16.445,16.61,240695.0
2021-04-27,16.69,16.845,16.555,16.78,179898.0
2021-04-28,16.815,17.415,16.675,17.37,233943.0
2021-04-29,17.59,17.84,17.37,17.43,384573.0
2021-04-30,17.19,17.705,16.99,17.255,368322.0
2021-05-03,17.37,17.68,17.295,17.58,329831.0
2021-05-04,17.565,17.6,17.13,17.265,412265.0
2021-05-05,17.475,17.975,17.37,17.635,465551.0
2021-05-06,17.555,17.71,16.565,17.04,863754.0
2021-05-07,16.875,17.04,16.445,16.465,881282.0
2021-05-10,16.63,16.685,16.055,16.095,515626.0
2021-05-11,15.745,16.12,15.715,15.965,659775.0
2021-05-12,15.84,15.98,15.325,15.58,933374.0
2021-05-13,15.415,15.47,14.825,15.045,1441844.0
2021-05-14,15.155,15.46,15.08,15.095,409505.0
2021-05-17,15.06,15.38,15.02,15.305,663766.0
2021-05-18,14.945,15.34,14.365,15.16,1249472.0
2021-05-19,14.825,14.9,14.425,14.655,834679.0
2021-05-20,14.665,14.79,14.43,14.655,644433.0
2021-05-21,14.85,14.885,14.44,14.455,452761.0
2021-05-25,14.58,14.73,14.23,14.64,499311.0
2021-05-26,14.655,15.175,14.58,14.97,743832.0
2021-05-27,15.0,15.26,14.93,14.97,615905.0
2021-05-28,14.745,15.44,14.745,15.37,575712.0
2021-05-31,15.43,15.87,15.43,15.745,392323.0
2021-06-01,16.025,16.355,15.9,16.28,900552.0
2021-06-02,16.36,16.595,16.185,16.34,627945.0
2021-06-03,16.16,16.45,16.04,16.305,405842.0
2021-06-04,16.4,16.595,16.22,16.535,386068.0
2021-06-07,16.585,16.72,16.415,16.555,484463.0
2021-06-08,16.375,16.66,16.22,16.42,480768.0
2021-06-09,16.48,16.52,16.2,16.445,430783.0
2021-06-10,16.625,17.125,16.585,17.055,586299.0
2021-06-11,17.145,17.385,17.005,17.04,404548.0
2021-06-14,17.07,17.235,16.645,16.655,357759.0
2021-06-15,16.76,16.9,16.375,16.63,508404.0
2021-06-16,16.535,16.655,16.28,16.29,429741.0
2021-06-17,16.19,16.25,15.555,15.585,572939.0
2021-06-18,15.32,15.85,15.32,15.41,561391.0
2021-06-21,15.535,16.08,15.515,15.94,1488047.0
2021-06-22,15.91,16.05,15.555,15.91,576256.0
2021-06-23,16.125,16.325,16.05,16.085,632699.0
2021-06-24,16.07,16.185,15.985,16.14,589818.0
2021-06-25,16.215,16.35,15.88,15.945,699978.0
2021-06-28,15.95,16.125,15.685,15.835,364900.0
2021-06-29,15.965,16.125,15.79,15.865,311020.0
2021-06-30,15.885,15.95,15.395,15.43,510158.0
2021-07-02,15.705,15.945,15.505,15.73,705436.0
2021-07-05,15.73,15.94,15.53,15.895,268524.0
2021-07-06,15.7,15.795,15.275,15.765,497510.0
2021-07-07,15.745,15.88,15.425,15.425,478883.0
2021-07-08,15.23,16.585,15.17,16.25,1113542.0
2021-07-09,16.435,16.7,16.115,16.645,553319.0
2021-07-12,16.465,16.645,16.275,16.525,309541.0
2021-07-13,16.495,16.625,16.29,16.61,291052.0
2021-07-14,16.465,16.81,16.185,16.325,439152.0
2021-07-15,16.155,16.69,16.14,16.23,603554.0
2021-07-16,16.31,16.495,15.615,15.685,455397.0
2021-07-19,15.23,15.385,14.565,14.635,655722.0
2021-07-20,14.61,15.005,14.455,14.475,721087.0
2021-07-21,14.71,14.94,14.59,14.81,743273.0
2021-07-22,14.82,14.97,14.605,14.67,371682.0
2021-07-23,14.745,14.895,14.545,14.76,354296.0
2021-07-26,14.795,15.215,14.62,15.005,390427.0
2021-07-27,14.945,15.155,14.72,14.865,323255.0
2021-07-28,14.91,15.175,14.65,15.015,485365.0
2021-07-29,15.23,15.38,15.095,15.335,271150.0
2021-07-30,15.245,15.475,15.14,15.28,406471.0
2021-08-03,15.175,15.305,14.885,15.17,482911.0
2021-08-04,14.865,14.985,14.53,14.53,356224.0
2021-08-05,14.52,14.84,14.395,14.425,566401.0
2021-08-06,14.565,14.565,13.865,13.905,612892.0
2021-08-09,13.73,13.94,13.56,13.91,486601.0
2021-08-10,13.94,14.4,13.94,14.31,517388.0
2021-08-11,14.275,14.41,14.06,14.24,639315.0
2021-08-12,14.44,14.44,14.125,14.215,380461.0
2021-08-13,14.285,14.285,14.045,14.09,351767.0
2021-08-16,13.985,13.99,13.505,13.61,449228.0
2021-08-17,13.545,13.77,13.495,13.53,402143.0
2021-08-18,13.605,13.605,13.225,13.24,568896.0
2021-08-19,12.995,13.345,12.865,13.305,878492.0
2021-08-20,13.225,13.605,13.225,13.575,478983.0
2021-08-23,13.875,14.03,13.77,13.775,391072.0
2021-08-24,13.895,14.005,13.71,13.93,563128.0
2021-08-25,13.94,13.945,13.665,13.715,581149.0
2021-08-26,13.665,14.17,13.635,13.905,1093362.0
2021-08-27,14.035,14.245,13.97,14.02,408769.0
2021-08-30,14.09,14.17,13.755,13.77,341249.0
2021-08-31,13.73,14.55,13.71,14.49,635729.0
2021-09-01,14.5,14.695,14.31,14.565,550925.0
2021-09-02,15.075,15.96,15.075,15.765,898369.0
2021-09-03,15.7,15.805,15.34,15.55,606650.0
2021-09-07,15.325,15.53,15.12,15.215,422281.0
2021-09-08,15.34,15.355,14.99,15.015,438161.0
2021-09-09,14.94,15.06,14.79,14.96,347389.0
2021-09-10,15.09,15.13,14.765,14.775,252968.0
2021-09-13,15.1,15.445,14.96,15.335,341098.0
2021-09-14,15.45,15.525,15.025,15.105,346107.0
2021-09-15,15.34,16.015,15.295,16.0,544141.0
2021-09-16,15.975,16.005,15.7,15.925,506520.0
2021-09-17,15.82,15.84,15.175,15.3,513368.0
2021-09-20,14.98,15.04,14.545,14.725,494109.0
2021-09-21,14.97,15.075,14.67,14.91,304851.0
2021-09-22,15.1,16.075,15.075,15.975,765285.0
2021-09-23,16.12,16.38,15.94,16.195,448303.0
2021-09-24,16.18,16.875,16.03,16.855,554564.0
2021-09-27,17.065,17.485,16.845,16.975,906234.0
2021-09-28,17.1,17.365,17.02,17.065,554706.0
2021-09-29,17.185,17.275,16.855,17.205,358779.0
2021-09-30,17.185,17.38,16.885,17.28,436660.0
2021-10-01,17.305,17.68,17.28,17.47,312635.0
2021-10-04,17.635,18.18,17.605,17.925,719130.0
2021-10-05,18.09,18.325,17.955,18.295,361967.0
2021-10-06,18.0,18.295,17.815,18.25,285575.0
2021-10-07,18.225,18.7,18.04,18.63,669343.0
2021-10-08,18.715,19.12,18.64,18.885,491911.0
2021-10-12,18.9,19.125,18.555,18.765,384008.0
2021-10-13,18.765,18.955,18.495,18.7,329014.0
2021-10-14,18.93,19.27,18.565,19.21,342542.0
2021-10-15,19.24,19.425,19.05,19.185,363515.0
2021-10-18,19.27,19.39,19.015,19.05,451147.0
2021-10-19,19.5,19.5,19.06,19.215,350849.0
2021-10-20,19.125,19.315,18.96,19.045,287530.0
2021-10-21,18.975,19.155,18.63,18.7,388481.0
2021-10-22,18.765,19.12,18.64,18.96,590975.0
2021-10-25,19.185,19.345,18.975,19.185,464667.0
2021-10-26,19.2,19.335,18.815,18.835,504139.0
2021-10-27,18.72,18.73,18.25,18.255,383109.0
2021-10-28,18.235,18.39,17.835,18.22,676137.0
2021-10-29,18.165,18.205,17.865,18.025,350531.0
2021-11-01,18.21,18.605,18.09,18.45,371611.0
2021-11-02,18.375,18.465,18.0,18.025,358514.0
2021-11-03,17.815,18.0,17.665,17.745,288175.0
2021-11-04,17.775,17.775,16.95,17.31,943528.0
2021-11-05,17.43,17.545,17.01,17.085,631332.0
2021-11-08,17.16,17.58,17.065,17.29,507430.0
2021-11-09,17.275,17.335,16.83,16.87,710618.0
2021-11-10,16.945,16.965,16.285,16.375,446325.0
2021-11-11,16.47,16.675,16.305,16.575,479016.0
2021-11-12,16.52,16.815,16.49,16.8,318684.0
2021-11-15,16.71,17.075,16.535,16.99,375301.0
2021-11-16,17.06,17.325,16.95,17.005,247751.0
2021-11-17,16.87,17.355,16.8,16.945,390982.0
2021-11-18,16.935,17.36,16.875,17.2,416786.0
2021-11-19,16.915,17.2,16.29,17.2,616418.0
2021-11-22,16.525,16.89,16.4,16.79,364207.0
2021-11-23,16.885,17.4,16.885,17.295,438763.0
2021-11-24,17.215,17.855,16.98,17.78,367764.0
2021-11-25,17.72,17.955,17.575,17.595,214735.0
2021-11-26,17.065,17.135,15.85,16.225,576698.0
2021-11-29,16.51,16.74,15.965,15.965,447484.0
2021-11-30,15.755,15.975,15.1,15.535,577841.0
2021-12-01,15.975,16.405,15.54,15.54,810211.0
2021-12-02,15.57,15.98,15.285,15.935,432976.0
2021-12-03,16.1,16.36,15.86,15.935,424547.0
2021-12-06,16.005,16.475,15.815,16.345,733732.0
2021-12-07,16.64,17.11,16.42,16.855,405322.0
2021-12-08,16.84,16.915,16.45,16.49,463641.0
2021-12-09,16.275,16.475,15.715,15.82,770418.0
2021-12-10,16.085,16.43,15.895,16.4,301435.0
2021-12-13,16.59,16.59,16.025,16.225,542135.0
2021-12-14,16.02,16.03,15.495,15.71,441221.0
2021-12-15,15.625,15.77,15.26,15.685,359597.0
2021-12-16,15.905,16.55,15.825,16.435,809986.0
2021-12-17,16.275,16.395,15.47,15.665,588984.0
2021-12-20,15.16,15.785,15.045,15.755,454451.0
2021-12-21,15.905,16.26,15.89,16.21,319527.0
2021-12-22,16.12,16.31,15.875,16.21,190010.0
2021-12-23,16.235,16.275,15.77,16.135,412833.0
2021-12-24,16.065,16.21,16.065,16.21,35446.0
2021-12-29,16.525,16.565,16.21,16.22,299661.0
2021-12-30,16.325,16.74,16.25,16.535,292712.0
2021-12-31,16.435,16.57,16.29,16.485,188195.0
2022-01-04,16.77,17.61,16.63,17.135,566320.0
2022-01-05,17.18,17.51,17.09,17.13,419234.0
2022-01-06,17.47,18.285,17.385,18.225,951712.0
2022-01-07,18.16,18.625,17.98,18.28,437245.0
2022-01-10,18.235,18.305,18.015,18.105,491849.0
2022-01-11,18.27,18.755,18.095,18.69,511506.0
2022-01-12,18.95,19.025,18.495,18.615,398729.0
2022-01-13,18.63,18.715,18.355,18.43,318553.0
2022-01-14,18.355,19.165,18.355,19.12,501854.0
2022-01-17,19.075,19.455,19.045,19.28,163447.0
2022-01-18,19.38,19.79,19.255,19.445,707368.0
2022-01-19,19.425,19.675,19.11,19.14,631722.0
2022-01-20,19.05,19.615,18.72,19.045,448483.0
2022-01-21,18.515,18.69,18.24,18.395,415481.0
2022-01-24,17.715,18.235,17.58,18.165,893536.0
2022-01-25,18.095,19.01,17.89,18.95,461913.0
2022-01-26,19.19,19.655,18.89,19.225,497166.0
2022-01-27,19.605,19.89,19.325,19.6,466122.0
2022-01-28,19.72,20.065,19.705,19.99,506999.0
2022-01-31,19.98,20.72,19.98,20.63,567236.0
2022-02-01,20.675,21.37,20.43,21.33,514537.0
2022-02-02,21.43,21.675,21.12,21.265,607530.0
2022-02-03,21.15,21.795,21.095,21.65,625973.0
2022-02-04,21.905,22.02,20.385,20.615,985348.0
2022-02-07,20.6,20.79,20.415,20.44,425853.0
2022-02-08,20.385,20.41,19.93,20.105,418787.0
2022-02-09,20.18,20.645,20.04,20.485,526717.0
2022-02-10,20.33,20.965,20.28,20.63,335934.0
2022-02-11,20.79,21.33,20.65,21.28,549140.0
2022-02-14,21.125,21.315,20.73,20.92,372886.0
2022-02-15,20.49,20.85,20.49,20.75,835653.0
2022-02-16,20.75,21.215,20.7,20.775,513696.0
2022-02-17,20.75,21.04,20.59,20.765,350093.0
2022-02-18,20.59,20.63,20.265,20.355,359491.0
2022-02-22,20.89,20.99,20.04,20.255,322208.0
2022-02-23,20.395,20.65,20.31,20.4,335460.0
2022-02-24,20.975,20.975,20.165,20.38,447194.0
2022-02-25,20.44,20.685,20.33,20.635,720504.0
2022-02-28,20.65,21.43,20.645,21.325,630842.0
2022-03-01,21.765,22.46,21.36,22.04,848739.0
2022-03-02,22.55,22.79,21.575,21.66,880286.0
2022-03-03,21.59,21.805,20.69,20.815,682563.0
2022-03-04,20.82,21.635,20.82,21.63,617355.0
2022-03-07,21.79,22.735,21.79,22.635,756806.0
2022-03-08,23.07,23.225,21.835,21.995,1286483.0
2022-03-09,21.44,21.865,21.055,21.325,975151.0
2022-03-10,21.34,21.59,21.1,21.24,500568.0
2022-03-11,21.035,21.515,20.865,21.195,476398.0
2022-03-14,20.92,20.995,19.675,20.26,618885.0
2022-03-15,19.49,20.09,18.97,19.965,587951.0
2022-03-16,20.075,20.245,19.75,20.105,449760.0
2022-03-17,20.58,20.81,20.245,20.405,520659.0
2022-03-18,20.32,20.635,20.035,20.065,562446.0
2022-03-21,20.475,21.155,20.33,20.79,509380.0
2022-03-22,20.885,20.885,20.375,20.46,363818.0
2022-03-23,20.865,21.02,20.52,20.61,302943.0
2022-03-24,20.705,21.365,20.68,21.255,516934.0
2022-03-25,21.14,21.4,21.14,21.37,436841.0
2022-03-28,20.905,21.28,20.72,21.135,422940.0
2022-03-29,20.77,20.865,19.86,20.42,799519.0
2022-03-30,20.735,21.085,20.535,20.59,753685.0
2022-03-31,20.35,20.45,19.67,19.67,552781.0
2022-04-01,19.66,20.215,19.475,20.03,831134.0
2022-04-04,20.32,20.35,19.945,20.31,462859.0
2022-04-05,20.365,20.595,19.96,20.005,310477.0
2022-04-06,20.09,20.26,19.57,19.615,349002.0
2022-04-07,19.715,20.195,19.57,19.945,592504.0
2022-04-08,20.015,20.22,19.86,19.93,602879.0
2022-04-11,19.845,19.845,18.985,19.03,538307.0
2022-04-12,19.4,19.935,19.34,19.37,482964.0
2022-04-13,19.655,19.805,19.285,19.73,508174.0
2022-04-14,19.69,19.945,19.4,19.865,315898.0
2022-04-18,20.02,20.605,19.975,20.345,511030.0
2022-04-19,20.22,20.46,20.13,20.19,506426.0
2022-04-20,20.35,20.755,20.23,20.51,458101.0
2022-04-21,20.705,20.79,19.5,19.52,571011.0
2022-04-22,19.475,19.935,19.1,19.155,573089.0
2022-04-25,18.61,18.925,18.235,18.78,723078.0
2022-04-26,18.955,19.835,18.945,19.405,494725.0
2022-04-27,19.575,19.655,18.925,19.015,914296.0
2022-04-28,19.215,19.46,18.425,19.33,927863.0
2022-04-29,19.34,19.59,19.01,19.2,719228.0
2022-05-02,19.0,19.175,18.525,19.04,507164.0
2022-05-03,19.1,19.585,19.04,19.345,371433.0
2022-05-04,19.67,19.915,19.24,19.83,461994.0
2022-05-05,20.06,20.06,19.1,19.505,450852.0
2022-05-06,19.57,19.57,18.91,19.47,378320.0
2022-05-09,19.06,19.155,17.88,17.935,613817.0
2022-05-10,18.18,18.665,17.72,18.165,670167.0
2022-05-11,18.45,18.78,18.06,18.06,396910.0
2022-05-12,18.665,18.88,18.08,18.52,697630.0
2022-05-13,18.91,19.745,18.71,19.34,530515.0
2022-05-16,19.46,19.93,19.415,19.785,396149.0
2022-05-17,20.02,20.19,19.865,19.935,376236.0
2022-05-18,20.065,20.215,19.455,19.73,302925.0
2022-05-19,19.375,20.035,19.195,19.865,488208.0
2022-05-20,20.03,20.075,19.145,19.315,505748.0
2022-05-24,19.34,20.065,19.33,19.83,579916.0
2022-05-25,19.935,21.2,19.935,20.92,928388.0
2022-05-26,21.18,21.18,20.735,20.78,352524.0
2022-05-27,20.78,20.82,20.345,20.51,413534.0
2022-05-30,20.77,21.805,20.665,21.76,617117.0
2022-05-31,21.855,22.22,21.285,21.48,655536.0
2022-06-01,21.715,22.17,21.655,21.985,622651.0
2022-06-02,21.745,22.105,21.625,22.03,445382.0
2022-06-03,22.045,22.19,21.885,22.12,281913.0
2022-06-06,22.17,22.63,22.15,22.245,425437.0
2022-06-07,22.15,23.02,22.035,22.92,438934.0
2022-06-08,23.01,23.125,22.645,23.01,661176.0
2022-06-09,22.865,22.995,22.52,22.63,574072.0
2022-06-10,22.55,22.59,21.63,22.1,688668.0
2022-06-13,21.425,21.935,21.085,21.485,713515.0
2022-06-14,21.82,21.825,20.55,20.765,745169.0
2022-06-15,20.76,20.89,20.095,20.59,1031189.0
2022-06-16,20.045,20.27,19.55,19.705,1006569.0
2022-06-17,19.645,19.77,18.315,18.365,1235920.0
2022-06-20,18.135,18.36,16.265,17.34,1513317.0
2022-06-21,17.67,18.145,17.415,17.63,1103634.0
2022-06-22,16.88,17.515,16.595,17.285,811064.0
2022-06-23,17.47,17.48,15.925,16.075,867485.0
2022-06-24,16.28,16.845,16.055,16.37,633663.0
2022-06-27,16.525,17.145,16.48,17.035,767652.0
2022-06-28,17.41,17.735,17.145,17.47,735516.0
2022-06-29,17.71,17.85,16.86,16.915,515437.0
2022-06-30,16.725,17.05,16.525,16.865,693705.0
2022-07-04,17.17,17.445,16.865,17.275,529864.0
2022-07-05,16.765,16.975,16.315,16.71,811094.0
2022-07-06,16.535,16.85,15.4,15.75,533529.0
2022-07-07,16.28,16.625,16.16,16.51,556364.0
2022-07-08,16.775,16.935,16.13,16.505,323633.0
2022-07-11,16.225,16.48,16.055,16.355,343356.0
2022-07-12,15.985,16.14,15.515,15.89,321709.0
2022-07-13,15.705,15.975,15.445,15.45,503585.0
2022-07-14,15.255,15.66,14.925,15.645,581039.0
2022-07-15,15.89,16.07,15.575,16.03,403671.0
2022-07-18,16.25,17.015,16.215,16.805,374172.0
2022-07-19,16.76,17.24,16.76,17.155,326512.0
2022-07-20,16.985,17.57,16.965,17.46,320888.0
2022-07-21,17.135,17.57,16.805,17.0,422933.0
2022-07-22,17.07,17.205,16.69,16.69,306780.0
2022-07-25,16.79,17.375,16.71,17.27,317354.0
2022-07-26,17.48,17.77,17.12,17.155,315177.0
2022-07-27,17.255,17.54,17.1,17.345,348195.0
2022-07-28,17.54,17.655,17.23,17.585,402154.0
2022-07-29,17.865,18.475,17.525,18.445,383452.0
2022-08-02,18.365,18.605,18.135,18.505,570100.0
2022-08-03,18.625,18.77,17.795,17.85,423934.0
2022-08-04,17.765,17.765,16.35,16.42,581589.0
2022-08-05,16.17,17.03,16.17,16.92,456169.0
2022-08-08,16.795,16.85,16.27,16.695,395802.0
2022-08-09,16.25,16.25,14.845,14.915,2075786.0
2022-08-10,14.775,15.41,14.71,15.125,1091569.0
2022-08-11,15.32,16.085,15.15,15.65,643808.0
2022-08-12,15.615,15.615,15.165,15.39,1090989.0
2022-08-15,14.985,15.59,14.755,15.475,526534.0
2022-08-16,15.6,15.76,14.93,14.93,686234.0
2022-08-17,14.9,15.17,14.71,14.855,475631.0
2022-08-18,15.0,15.225,14.855,15.05,550465.0
2022-08-19,15.0,15.165,14.755,14.88,390134.0
2022-08-22,14.74,15.155,14.585,15.155,410305.0
2022-08-23,15.405,15.83,15.22,15.69,527311.0
2022-08-24,15.745,15.86,15.49,15.77,419344.0
2022-08-25,15.815,16.11,15.665,16.11,560311.0
2022-08-26,16.125,16.31,15.99,16.095,490244.0
2022-08-29,16.015,16.86,16.015,16.75,449593.0
2022-08-30,16.52,16.65,16.115,16.295,400923.0
2022-08-31,15.96,16.505,15.69,16.255,333891.0
2022-09-01,16.015,16.41,15.885,16.28,447627.0
2022-09-02,16.635,16.69,16.3,16.4,272508.0
2022-09-06,16.555,16.75,16.265,16.31,491445.0
2022-09-07,16.025,16.395,15.77,16.23,553639.0
2022-09-08,16.25,16.365,15.845,16.075,284850.0
2022-09-09,16.38,16.51,16.14,16.225,315524.0
2022-09-12,16.395,16.83,16.38,16.59,284374.0
2022-09-13,16.495,16.815,16.305,16.61,386604.0
2022-09-14,16.8,17.19,16.535,16.58,504212.0
2022-09-15,16.415,16.745,16.165,16.62,391382.0
2022-09-16,16.59,16.75,16.205,16.48,436181.0
2022-09-19,16.065,16.705,16.04,16.605,326047.0
2022-09-20,16.55,16.625,16.0,16.37,338466.0
2022-09-21,16.535,16.715,15.725,15.725,519302.0
2022-09-22,15.89,16.15,15.585,15.585,435382.0
2022-09-23,15.06,15.38,14.6,14.625,607076.0
2022-09-26,14.615,14.985,14.245,14.265,624029.0
2022-09-27,14.465,15.055,14.39,14.99,395284.0
2022-09-28,15.075,15.64,15.03,15.625,463659.0
2022-09-29,15.53,15.725,15.17,15.695,410013.0
2022-09-30,15.625,16.165,15.525,15.79,345437.0
2022-10-03,16.25,16.64,16.07,16.59,429235.0
2022-10-04,17.025,17.185,16.805,16.985,387457.0
2022-10-05,17.035,17.565,16.625,17.495,530370.0
2022-10-06,17.535,17.785,17.145,17.58,517717.0
2022-10-07,17.615,17.83,17.245,17.325,376700.0
2022-10-11,16.855,17.575,16.495,17.47,734612.0
2022-10-12,17.41,17.52,16.995,17.215,948333.0
2022-10-13,17.05,17.83,16.95,17.67,348038.0
2022-10-14,17.48,17.48,16.36,16.44,534377.0
2022-10-17,16.66,16.72,15.985,16.015,389371.0
2022-10-18,16.1,16.515,15.79,16.05,376699.0
2022-10-19,16.125,16.54,15.92,16.28,366761.0
2022-10-20,16.47,16.98,16.445,16.535,196317.0
2022-10-21,16.555,16.715,16.44,16.55,196788.0
2022-10-24,16.595,16.925,16.595,16.675,277538.0
2022-10-25,16.595,16.815,16.5,16.625,248569.0
2022-10-26,16.68,16.82,16.33,16.59,406101.0
2022-10-27,16.745,16.82,16.515,16.705,331813.0
2022-10-28,16.79,17.04,16.21,16.33,471739.0
2022-10-31,16.265,16.535,16.155,16.265,540002.0
2022-11-01,16.555,17.025,16.39,16.86,227037.0
2022-11-02,16.745,17.075,16.43,16.82,419870.0
2022-11-03,16.735,18.13,16.61,18.12,574777.0
2022-11-04,18.39,18.39,16.415,16.69,1188572.0
2022-11-07,16.75,16.815,16.05,16.11,635182.0
2022-11-08,16.05,16.11,15.195,15.28,1131790.0
2022-11-09,15.17,15.2,14.835,14.96,680719.0
2022-11-10,15.22,15.5,14.94,15.09,462722.0
2022-11-11,15.295,15.72,15.295,15.455,323928.0
2022-11-14,15.5,15.58,15.195,15.21,275860.0
2022-11-15,15.325,15.43,15.0,15.195,481038.0
2022-11-16,15.005,15.4,14.985,15.185,333541.0
2022-11-17,15.09,15.39,14.895,15.35,477111.0
2022-11-18,15.07,15.46,14.95,15.455,357778.0
2022-11-21,15.17,15.42,14.91,15.28,283546.0
2022-11-22,15.38,15.455,15.015,15.255,707077.0
2022-11-23,14.96,15.25,14.895,14.895,246784.0
2022-11-24,14.895,15.09,14.895,14.965,120805.0
2022-11-25,15.04,15.17,14.95,15.005,193419.0
2022-11-28,14.92,14.975,14.74,14.765,341034.0
2022-11-29,15.0,15.42,14.88,15.165,395654.0
2022-11-30,15.365,15.39,15.005,15.075,604336.0
2022-12-01,15.195,15.39,14.835,14.85,516930.0
2022-12-02,14.875,15.03,14.785,14.825,367443.0
2022-12-05,14.96,15.1,14.465,14.505,642584.0
2022-12-06,14.49,14.795,14.155,14.32,858004.0
2022-12-07,14.325,14.715,14.13,14.135,779720.0
2022-12-08,14.395,14.395,14.03,14.155,513783.0
2022-12-09,14.16,14.325,14.035,14.115,348065.0
2022-12-12,14.17,14.505,14.135,14.405,300316.0
2022-12-13,14.635,14.705,14.35,14.38,372522.0
2022-12-14,14.545,14.895,14.325,14.585,434468.0
2022-12-15,14.635,14.825,14.335,14.785,467736.0
2022-12-16,14.735,14.735,14.335,14.485,666077.0
2022-12-19,14.54,14.61,14.135,14.285,631869.0
2022-12-20,14.275,14.715,14.23,14.57,540852.0
2022-12-21,14.855,15.175,14.585,15.085,779504.0
2022-12-22,15.2,15.325,14.935,15.245,412409.0
2022-12-23,15.405,15.975,15.395,15.89,392355.0
2022-12-28,16.065,16.16,15.54,15.61,464937.0
2022-12-29,15.58,15.91,15.58,15.81,204746.0
2022-12-30,15.775,16.005,15.775,15.99,237345.0
2023-01-03,15.87,16.095,15.355,15.39,389447.0
2023-01-04,15.295,15.88,15.275,15.5,442248.0
2023-01-05,15.515,15.65,15.285,15.41,398986.0
2023-01-06,15.545,16.11,15.39,15.95,686006.0
2023-01-09,16.165,16.565,16.0,16.18,446597.0
2023-01-10,16.26,16.39,15.715,16.015,369478.0
2023-01-11,16.11,16.215,15.795,16.15,451015.0
2023-01-12,16.295,17.245,16.27,16.975,815573.0
2023-01-13,16.95,17.14,16.795,17.04,511284.0
2023-01-16,17.0,17.275,16.985,17.26,201130.0
2023-01-17,17.26,17.54,17.14,17.37,396217.0
2023-01-18,17.46,17.945,17.45,17.595,573524.0
2023-01-19,17.485,17.88,17.38,17.73,435972.0
2023-01-20,17.755,18.18,17.62,18.165,442152.0
2023-01-23,18.255,18.325,18.045,18.3,301777.0
2023-01-24,18.26,18.47,18.045,18.31,231565.0
2023-01-25,18.175,18.475,18.14,18.23,307758.0
2023-01-26,18.41,18.545,17.985,18.27,375725.0
2023-01-27,18.255,18.445,18.195,18.355,310933.0
2023-01-30,18.175,18.41,18.055,18.06,445215.0
2023-01-31,18.04,18.165,17.87,17.975,358550.0
2023-02-01,18.04,18.205,17.88,18.06,557112.0
2023-02-02,18.015,18.03,17.43,17.695,425378.0
2023-02-03,17.85,18.275,17.77,18.27,541992.0
2023-02-06,18.31,18.34,18.12,18.125,376186.0
2023-02-07,18.23,19.27,18.14,18.985,575946.0
2023-02-08,19.125,19.15,18.795,18.87,230493.0
2023-02-09,18.89,19.315,18.89,18.985,281998.0
2023-02-10,19.125,19.275,18.705,19.03,265267.0
2023-02-13,19.085,19.38,18.87,19.285,462731.0
2023-02-14,18.905,19.53,18.845,19.45,427240.0
2023-02-15,19.3,19.41,18.355,18.6,386472.0
2023-02-16,18.705,18.705,18.405,18.525,300592.0
2023-02-17,18.365,18.62,17.92,18.215,428972.0
2023-02-21,18.175,18.7,18.135,18.61,448528.0
2023-02-22,18.61,18.76,18.295,18.56,362282.0
2023-02-23,18.83,18.975,18.485,18.81,467355.0
2023-02-24,18.69,18.91,18.095,18.245,1328718.0
2023-02-27,18.245,18.275,17.855,18.03,570571.0
2023-02-28,18.15,18.295,17.595,17.65,540782.0
2023-03-01,17.76,18.84,17.695,18.81,558879.0
2023-03-02,18.815,18.85,18.135,18.235,518358.0
2023-03-03,18.04,18.625,17.855,18.46,331705.0
2023-03-06,18.41,18.53,18.0,18.3,863135.0
2023-03-07,18.27,18.72,18.15,18.34,499570.0
2023-03-08,18.33,18.62,18.175,18.445,311041.0
2023-03-09,18.77,20.095,18.65,19.665,912862.0
2023-03-10,19.485,20.31,19.395,19.815,755577.0
2023-03-13,19.37,19.705,18.745,19.35,555273.0
2023-03-14,19.32,19.85,19.07,19.35,385889.0
2023-03-15,18.845,18.94,18.29,18.415,736110.0
2023-03-16,18.16,18.665,17.845,18.595,538780.0
2023-03-17,18.605,19.255,18.305,19.15,777202.0
2023-03-20,19.045,19.495,19.03,19.44,523132.0
2023-03-21,19.78,19.95,19.49,19.58,280032.0
2023-03-22,19.64,19.965,19.345,19.64,393620.0
2023-03-23,19.73,19.955,19.35,19.705,323935.0
2023-03-24,19.345,19.6,19.12,19.53,313687.0
2023-03-27,19.58,19.93,19.36,19.81,198936.0
2023-03-28,19.745,20.28,19.66,20.015,244931.0
2023-03-29,20.16,20.23,19.925,20.005,170979.0
2023-03-30,20.245,20.285,19.91,20.18,192768.0
2023-03-31,20.255,20.545,20.15,20.265,316373.0
2023-04-03,20.93,21.635,20.505,21.16,498581.0
2023-04-04,21.26,21.535,19.35,21.48,549738.0
2023-04-05,21.495,21.585,21.03,21.085,601233.0
2023-04-06,21.115,21.38,20.935,21.285,328482.0
2023-04-10,21.345,21.755,21.03,21.16,387515.0
2023-04-11,21.205,21.51,20.89,21.43,231154.0
2023-04-12,21.505,21.655,21.385,21.53,299707.0
2023-04-13,21.595,22.14,21.49,21.845,523713.0
2023-04-14,21.86,22.325,21.78,22.24,575866.0
2023-04-17,22.24,22.385,21.94,21.995,260015.0
2023-04-18,22.045,22.27,21.74,22.255,339395.0
2023-04-19,22.095,22.28,21.8,22.255,397857.0
2023-04-20,22.095,22.27,21.8,22.115,256444.0
2023-04-21,22.22,22.3,21.81,22.285,285553.0
2023-04-24,22.205,22.51,22.15,22.39,320058.0
2023-04-25,22.425,22.47,21.7,21.945,331101.0
2023-04-26,21.82,22.06,21.43,21.78,346828.0
2023-04-27,21.915,22.1,21.285,21.885,538144.0
2023-04-28,21.86,22.495,21.675,22.175,349626.0
2023-05-01,22.005,22.39,21.965,22.245,384347.0
2023-05-02,22.095,22.205,21.465,21.97,386102.0
2023-05-03,21.76,21.965,21.48,21.76,268284.0
2023-05-04,21.78,22.095,21.44,21.655,345638.0
2023-05-05,21.955,22.245,21.845,22.135,303733.0
2023-05-08,22.445,22.77,22.195,22.405,496429.0
2023-05-09,22.505,22.88,22.165,22.755,460976.0
2023-05-10,22.785,22.85,22.285,22.695,368079.0
2023-05-11,20.835,22.115,20.53,21.125,1317559.0
2023-05-12,21.245,21.465,20.85,21.095,706557.0
2023-05-15,21.19,21.61,21.045,21.575,551508.0
2023-05-16,21.365,22.14,21.32,21.98,438644.0
2023-05-17,22.115,22.495,21.94,22.135,403317.0
2023-05-18,21.99,22.375,21.495,22.295,338867.0
2023-05-19,22.385,22.64,22.365,22.615,258997.0
2023-05-23,22.52,22.675,22.385,22.47,349333.0
2023-05-24,22.53,22.695,22.215,22.4,289919.0
2023-05-25,22.23,22.505,21.94,22.045,186893.0
2023-05-26,22.165,22.295,21.81,22.115,189645.0
2023-05-29,21.99,22.465,21.8,22.34,60315.0
2023-05-30,21.85,22.23,21.8,21.995,388800.0
2023-05-31,21.8,22.18,21.73,22.03,418324.0
2023-06-01,22.03,22.57,21.72,22.465,345035.0
2023-06-02,22.735,23.155,22.625,22.98,283343.0
2023-06-05,23.35,23.365,22.505,22.545,231012.0
2023-06-06,22.43,22.57,22.07,22.52,246608.0
2023-06-07,22.57,23.155,22.57,22.98,225479.0
2023-06-08,23.005,23.15,22.6,22.85,200345.0
2023-06-09,22.89,23.165,22.735,22.8,185878.0
2023-06-12,22.665,22.8,22.15,22.19,289529.0
2023-06-13,22.37,22.6,22.075,22.115,527308.0
2023-06-14,22.18,22.38,21.525,21.82,480938.0
2023-06-15,21.745,22.48,21.53,22.365,270631.0
2023-06-16,22.405,22.635,21.99,22.235,361851.0
2023-06-19,22.22,22.43,21.78,22.285,98946.0
2023-06-20,22.285,22.625,21.915,22.055,297477.0
2023-06-21,22.055,22.74,21.9,22.205,386406.0
2023-06-22,22.07,22.27,21.475,21.73,329341.0
2023-06-23,21.6,21.655,21.245,21.305,369634.0
2023-06-26,21.28,21.69,21.215,21.435,343413.0
2023-06-27,21.445,21.54,21.19,21.465,244434.0
2023-06-28,21.465,21.665,21.33,21.475,311384.0
2023-06-29,21.465,21.735,21.425,21.655,261024.0
2023-06-30,21.735,21.915,21.435,21.705,368007.0
2023-07-04,21.71,22.095,21.665,21.91,175657.0
2023-07-05,22.025,22.22,21.59,21.64,231926.0
2023-07-06,21.55,21.845,21.205,21.55,312249.0
2023-07-07,21.5,22.44,21.245,22.4,305421.0
2023-07-10,22.365,22.715,21.93,22.685,267062.0
2023-07-11,22.76,23.525,22.76,23.51,362476.0
2023-07-12,23.545,24.115,23.535,23.95,321681.0
2023-07-13,23.945,24.565,23.81,24.435,313900.0
2023-07-14,24.41,24.515,23.405,23.705,323386.0
2023-07-17,23.37,23.455,21.41,21.91,883633.0
2023-07-18,21.955,22.955,21.91,22.635,626439.0
2023-07-19,22.635,22.85,22.26,22.455,386155.0
2023-07-20,22.595,22.785,22.3,22.425,217993.0
2023-07-21,22.43,22.785,22.325,22.405,210876.0
2023-07-24,22.635,22.825,22.48,22.555,187837.0
2023-07-25,22.88,22.915,22.285,22.325,354806.0
2023-07-26,22.095,22.955,22.0,22.785,690883.0
2023-07-27,22.785,23.085,22.495,22.54,202338.0
2023-07-28,22.515,23.06,22.47,23.05,306972.0
2023-07-31,23.19,23.985,23.06,23.87,614508.0
2023-08-01,23.795,24.19,23.455,23.615,276857.0
2023-08-02,23.5,23.5,22.54,22.85,309498.0
2023-08-03,22.585,23.06,21.37,21.45,638514.0
2023-08-04,21.62,22.09,21.53,21.59,545367.0
2023-08-08,21.285,21.345,19.695,20.995,578105.0
2023-08-09,20.995,21.41,20.325,20.575,753942.0
2023-08-10,20.275,20.7,20.265,20.57,643724.0
2023-08-11,20.585,20.96,20.43,20.51,347992.0
2023-08-14,20.445,20.75,19.98,20.3,448760.0
2023-08-15,20.145,20.42,19.835,19.915,461148.0
2023-08-16,19.94,20.1,19.81,19.875,388639.0
2023-08-17,19.99,20.215,19.785,19.99,334778.0
2023-08-18,19.84,20.12,19.655,20.1,244224.0
2023-08-21,20.215,20.6,20.145,20.225,322204.0
2023-08-22,20.235,20.35,19.995,20.175,247991.0
2023-08-23,20.02,20.21,19.775,20.045,213321.0
2023-08-24,19.925,20.46,19.595,20.135,367305.0
2023-08-25,20.225,20.79,20.185,20.665,405384.0
2023-08-28,20.755,21.05,20.455,20.675,325517.0
2023-08-29,20.675,21.14,20.61,20.985,267598.0
2023-08-30,21.06,21.37,20.985,21.01,253937.0
2023-08-31,21.1,21.245,20.73,20.895,311421.0
2023-09-01,21.13,21.64,20.95,21.45,305411.0
2023-09-05,21.465,21.76,21.245,21.51,377326.0
2023-09-06,21.51,21.71,21.285,21.565,275178.0
2023-09-07,21.63,21.915,21.18,21.23,330276.0
2023-09-08,21.285,21.54,21.0,21.355,205882.0
2023-09-11,21.355,21.62,20.84,20.87,185954.0
2023-09-12,21.035,21.435,20.97,21.265,204689.0
2023-09-13,21.27,21.37,19.86,20.325,1093498.0
2023-09-14,20.545,20.74,20.45,20.675,479707.0
2023-09-15,20.5,21.065,20.41,20.835,324033.0
2023-09-18,20.8,21.075,20.735,20.81,297804.0
2023-09-19,20.935,21.325,20.925,21.03,742395.0
2023-09-20,20.89,21.2,20.42,20.66,310824.0
2023-09-21,20.66,20.95,20.155,20.185,293513.0
2023-09-22,20.395,20.61,20.195,20.57,294087.0
2023-09-25,20.52,21.225,20.425,21.18,388983.0
2023-09-26,21.04,21.38,20.665,21.01,362720.0
2023-09-27,21.255,21.64,21.205,21.52,377362.0
2023-09-28,21.605,21.73,20.8,21.03,589612.0
2023-09-29,21.115,21.34,20.965,21.15,264468.0
2023-10-02,21.14,21.53,20.67,20.99,397794.0
2023-10-03,20.94,21.325,20.75,21.225,340472.0
2023-10-04,20.91,21.18,20.52,20.765,502803.0
2023-10-05,20.69,20.875,20.335,20.495,269928.0
2023-10-06,20.56,20.57,19.555,19.605,401207.0
2023-10-10,20.085,20.32,19.84,19.97,503056.0
2023-10-11,19.705,19.805,19.25,19.255,414876.0
2023-10-12,19.375,19.415,18.8,19.305,398359.0
2023-10-13,19.78,19.985,19.505,19.985,480561.0
2023-10-16,19.995,20.155,19.72,20.02,279361.0
2023-10-17,19.93,20.56,19.87,20.545,352818.0
2023-10-18,20.6,20.91,20.6,20.85,413658.0
2023-10-19,20.74,21.265,20.74,21.13,525101.0
2023-10-20,21.125,21.33,20.91,21.05,419160.0
2023-10-23,20.76,21.265,20.625,20.81,376728.0
2023-10-24,20.75,20.985,20.11,20.245,296885.0
2023-10-25,20.245,20.79,20.13,20.62,342994.0
2023-10-26,20.4,20.955,20.22,20.935,283870.0
2023-10-27,20.975,21.155,20.69,21.14,327047.0
2023-10-30,21.065,21.665,20.41,21.63,550128.0
2023-10-31,21.855,22.095,21.565,22.055,438905.0
2023-11-01,22.06,22.27,21.955,22.145,384173.0
2023-11-02,22.145,22.815,21.81,22.75,404440.0
2023-11-03,22.775,23.05,22.425,22.75,340355.0
2023-11-06,22.94,23.28,22.6,22.9,409918.0
2023-11-07,22.295,22.4,21.795,21.855,525988.0
2023-11-08,21.615,22.61,21.58,22.575,499327.0
2023-11-09,23.175,23.345,22.6,23.125,664421.0
2023-11-10,23.255,23.265,22.555,22.785,302589.0
2023-11-13,22.94,22.94,22.425,22.8,398400.0
2023-11-14,22.42,22.625,22.145,22.425,444082.0
2023-11-15,22.36,22.825,22.145,22.665,322880.0
2023-11-16,22.65,22.815,22.07,22.335,328688.0
2023-11-17,22.185,22.925,22.11,22.84,255388.0
2023-11-20,22.815,23.42,22.725,23.275,241045.0
2023-11-21,23.25,23.34,22.925,22.95,179700.0
2023-11-22,22.66,22.75,22.135,22.295,279173.0
2023-11-23,22.435,22.735,22.095,22.66,77869.0
2023-11-24,22.74,22.975,22.7,22.735,128821.0
2023-11-27,22.46,22.685,22.01,22.095,313250.0
2023-11-28,22.185,22.61,22.17,22.45,572254.0
2023-11-29,22.55,22.93,22.4,22.6,295137.0
2023-11-30,22.71,23.295,22.575,23.09,561584.0
2023-12-01,23.155,23.265,22.59,22.685,183837.0
2023-12-04,22.5,22.775,21.82,21.845,359884.0
2023-12-05,21.935,22.22,21.69,21.795,295295.0
2023-12-06,21.605,21.78,21.115,21.13,324740.0
2023-12-07,21.255,21.495,21.04,21.065,261484.0
2023-12-08,21.24,21.465,21.03,21.175,266006.0
2023-12-11,21.18,21.445,20.485,20.61,201750.0
2023-12-12,20.07,20.52,20.07,20.325,294738.0
2023-12-13,20.335,20.83,20.2,20.375,323900.0
2023-12-14,20.77,21.045,20.5,20.525,212378.0
2023-12-15,20.525,20.56,20.055,20.27,350050.0
2023-12-18,20.44,20.64,20.07,20.205,200250.0
2023-12-19,20.22,20.77,20.135,20.7,304694.0
2023-12-20,20.695,21.365,20.695,21.175,445591.0
2023-12-21,21.275,21.41,21.045,21.385,228751.0
2023-12-22,21.41,21.72,21.325,21.4,174362.0
2023-12-27,21.41,21.705,21.375,21.39,145513.0
2023-12-28,21.365,21.695,21.04,21.055,97364.0
2023-12-29,21.105,21.205,20.995,21.02,135561.0
2024-01-02,21.285,21.315,21.02,21.275,194426.0
2024-01-03,21.215,21.57,21.205,21.39,182629.0
2024-01-04,21.635,21.67,21.045,21.2,142426.0
2024-01-05,21.35,21.35,20.93,21.015,189345.0
2024-01-08,20.7,20.855,20.56,20.76,147403.0
2024-01-09,20.81,20.855,20.49,20.64,156100.0
2024-01-10,20.64,20.845,20.145,20.205,173448.0
2024-01-11,20.4,20.8,20.215,20.71,247446.0
2024-01-12,21.02,21.5,20.66,21.46,253270.0
2024-01-15,21.5,21.71,21.275,21.68,70850.0
2024-01-16,20.64,20.835,18.235,18.275,2048876.0
2024-01-17,18.105,18.79,18.03,18.705,958506.0
2024-01-18,18.95,19.36,18.62,18.63,629688.0
2024-01-19,18.705,18.955,18.32,18.425,464928.0
2024-01-22,18.53,18.955,18.35,18.9,345994.0
2024-01-23,18.95,19.295,18.95,19.135,256992.0
2024-01-24,19.26,19.31,18.745,18.965,263829.0
2024-01-25,19.11,19.505,18.985,19.345,362518.0
2024-01-26,19.38,19.625,19.27,19.48,195201.0
2024-01-29,19.38,19.555,19.25,19.345,166966.0
2024-01-30,19.25,19.625,19.085,19.385,328873.0
2024-01-31,19.385,19.43,18.445,18.755,610330.0
2024-02-01,18.905,19.035,18.485,18.53,372625.0
2024-02-02,18.425,18.755,18.425,18.635,199846.0
2024-02-05,18.635,18.78,18.26,18.51,315473.0
2024-02-06,18.545,18.63,18.4,18.495,360062.0
2024-02-07,18.325,18.555,18.25,18.325,368084.0
2024-02-08,18.335,18.56,18.325,18.41,415588.0
2024-02-09,18.41,18.61,18.4,18.555,397087.0
2024-02-12,18.52,18.61,18.47,18.545,202307.0
2024-02-13,18.46,18.66,17.025,17.19,1145480.0
2024-02-14,17.27,17.5,17.17,17.325,572168.0
2024-02-15,17.145,17.565,17.145,17.465,441703.0
2024-02-16,17.44,17.59,17.195,17.55,400202.0
2024-02-20,17.65,18.395,17.635,17.855,943054.0
2024-02-21,17.855,18.135,17.785,18.015,483900.0
2024-02-22,18.02,18.235,17.81,17.82,550070.0
2024-02-23,17.845,18.18,17.605,18.15,913776.0
2024-02-26,18.15,18.535,18.015,18.175,180346.0
2024-02-27,18.175,18.42,18.09,18.375,271461.0
2024-02-28,18.53,18.53,18.24,18.445,551222.0
2024-02-29,18.495,18.83,18.35,18.45,388198.0
2024-03-01,18.95,18.955,17.03,17.27,2850231.0
2024-03-04,17.81,18.03,17.33,17.575,1408412.0
2024-03-05,17.55,17.785,16.995,17.02,735452.0
2024-03-06,17.4,17.635,17.06,17.34,885196.0
2024-03-07,17.695,17.905,17.315,17.785,488881.0
2024-03-08,17.71,17.895,17.29,17.66,877424.0
2024-03-11,17.59,17.915,17.365,17.82,311177.0
2024-03-12,17.785,17.94,17.585,17.735,411765.0
2024-03-13,17.83,18.03,17.62,17.62,471643.0
2024-03-14,17.75,18.095,17.535,17.93,532320.0
2024-03-15,17.905,18.18,17.81,18.085,428094.0
2024-03-18,18.155,18.255,17.95,18.195,524380.0
2024-03-19,18.145,18.37,18.085,18.275,445524.0
2024-03-20,18.145,18.315,18.025,18.19,236010.0
2024-03-21,18.215,18.61,18.19,18.37,354733.0
2024-03-22,18.36,18.395,18.095,18.17,261599.0
2024-03-25,18.19,18.575,18.19,18.495,261849.0
2024-03-26,18.505,18.575,18.19,18.385,325768.0
2024-03-27,18.37,18.61,18.345,18.465,325255.0
2024-03-28,18.53,18.685,18.395,18.565,402761.0
2024-04-01,18.84,18.84,18.625,18.735,492634.0
2024-04-02,18.735,19.07,18.735,18.875,341746.0
2024-04-03,18.97,19.1,18.695,19.065,308885.0
2024-04-04,19.125,19.295,19.02,19.14,207580.0
2024-04-05,19.2,19.885,19.19,19.74,444276.0
2024-04-08,19.67,20.095,19.67,19.835,361419.0
2024-04-09,19.785,20.025,19.74,19.86,267631.0
2024-04-10,19.915,20.245,19.905,20.245,488582.0
2024-04-11,20.275,20.445,20.125,20.23,349795.0
2024-04-12,20.335,20.58,20.085,20.145,242817.0
2024-04-15,20.135,20.17,19.825,20.035,342387.0
2024-04-16,19.895,20.275,19.825,20.16,326479.0
2024-04-17,20.11,20.485,20.05,20.23,314559.0
2024-04-18,20.23,20.485,20.125,20.255,181070.0
2024-04-19,20.29,20.555,20.17,20.365,286547.0
2024-04-22,20.28,20.46,20.095,20.335,290463.0
2024-04-23,20.325,20.795,20.16,20.76,284642.0
2024-04-24,20.745,20.96,20.66,20.79,135386.0
2024-04-25,20.61,20.89,20.58,20.875,234305.0
2024-04-26,20.855,20.935,20.72,20.795,192100.0
2024-04-29,20.73,20.985,20.625,20.935,228322.0
2024-04-30,20.935,20.94,20.505,20.59,312680.0
2024-05-01,20.47,20.545,20.12,20.305,393509.0
2024-05-02,20.28,20.65,20.28,20.54,268845.0
2024-05-03,20.59,20.615,20.3,20.47,203176.0
2024-05-06,20.47,20.545,20.16,20.18,255668.0
2024-05-07,20.205,20.48,20.16,20.34,373793.0
2024-05-08,20.325,20.52,20.265,20.305,228926.0
2024-05-09,20.375,21.355,20.16,21.105,586925.0
2024-05-10,21.0,21.27,20.625,20.675,356845.0
2024-05-13,20.73,20.875,20.505,20.66,256258.0
2024-05-14,20.59,20.805,20.305,20.4,209466.0
2024-05-15,20.4,20.46,20.145,20.35,142547.0
2024-05-16,20.455,20.505,19.855,19.86,298889.0
2024-05-17,19.915,20.135,19.82,19.92,225052.0
2024-05-21,19.92,20.035,19.74,19.765,167749.0
2024-05-22,19.67,19.7,19.365,19.415,321754.0
2024-05-23,19.4,19.63,19.005,19.125,247914.0
2024-05-24,19.175,19.355,19.13,19.28,119356.0
2024-05-27,19.28,19.355,19.14,19.22,86817.0
2024-05-28,19.22,19.76,19.22,19.74,196866.0
2024-05-29,19.7,19.87,19.22,19.345,239917.0
2024-05-30,19.28,19.63,19.19,19.26,172319.0
2024-05-31,19.34,19.535,18.9,19.19,343221.0
2024-06-03,19.26,19.34,18.31,18.37,525552.0
2024-06-04,18.195,18.345,17.93,18.195,763593.0
2024-06-05,18.37,18.865,18.195,18.84,306850.0
2024-06-06,18.865,19.32,18.84,19.26,275643.0
2024-06-07,19.14,19.24,18.97,19.045,261178.0
2024-06-10,19.21,19.47,19.12,19.34,255493.0
2024-06-11,19.305,19.705,19.19,19.69,352884.0
2024-06-12,19.775,19.86,19.54,19.54,224377.0
2024-06-13,19.485,19.55,18.84,18.85,299738.0
2024-06-14,18.78,18.86,18.58,18.615,178131.0
2024-06-17,18.595,18.745,18.29,18.65,222807.0
2024-06-18,18.65,18.875,18.51,18.595,361415.0
2024-06-19,18.58,18.99,18.5,18.605,206941.0
2024-06-20,18.625,18.935,18.625,18.875,411155.0
2024-06-21,18.98,19.235,18.64,18.725,448338.0
2024-06-24,18.795,19.13,18.77,19.11,349088.0
2024-06-25,19.035,19.165,18.935,19.0,219851.0
2024-06-26,18.965,19.2,18.935,18.99,231973.0
2024-06-27,19.085,19.19,19.005,19.13,162757.0
2024-06-28,19.19,19.295,19.075,19.14,163477.0
2024-07-02,19.295,19.495,19.11,19.2,239232.0
2024-07-03,19.225,19.295,18.875,18.935,247570.0
2024-07-04,18.955,19.085,18.92,19.05,93723.0
2024-07-05,19.015,19.05,18.14,18.265,729072.0
2024-07-08,18.24,18.45,18.1,18.405,377958.0
2024-07-09,18.335,18.42,17.975,17.995,210243.0
2024-07-10,17.995,18.42,17.995,18.395,158132.0
2024-07-11,18.395,18.945,18.36,18.77,375229.0
2024-07-12,18.83,18.99,18.79,18.86,261767.0
2024-07-15,18.91,19.025,18.825,18.945,282972.0
2024-07-16,18.875,19.005,18.595,18.745,454139.0
2024-07-17,18.795,19.0,18.66,18.725,440790.0
2024-07-18,18.755,18.885,18.665,18.885,322012.0
2024-07-19,18.735,18.97,18.675,18.675,215623.0
2024-07-22,18.695,18.97,18.38,18.455,290527.0
2024-07-23,18.405,18.405,17.95,18.135,307911.0
2024-07-24,18.17,18.335,17.81,17.83,380663.0
2024-07-25,17.8,17.88,17.53,17.8,458932.0
2024-07-26,17.83,18.245,17.82,18.08,343428.0
2024-07-29,18.22,18.22,17.94,18.09,251008.0
2024-07-30,18.055,18.245,17.665,17.82,792485.0
2024-07-31,17.905,18.335,17.905,18.08,474119.0
2024-08-01,17.235,17.285,15.975,16.16,2711421.0
2024-08-02,15.445,15.56,14.78,15.045,2126527.0
2024-08-06,14.965,15.0,14.625,14.8,1483070.0
2024-08-07,15.045,15.155,14.57,14.6,1123701.0
2024-08-08,14.835,14.84,14.515,14.545,723750.0
2024-08-09,14.695,14.695,14.38,14.6,563601.0
2024-08-12,14.72,15.355,14.685,15.29,713218.0
2024-08-13,15.225,15.445,15.225,15.39,323414.0
2024-08-14,15.41,15.55,15.27,15.46,324798.0
2024-08-15,15.505,15.84,15.28,15.29,905074.0
2024-08-16,15.19,15.28,14.94,15.105,773885.0
2024-08-19,15.12,15.495,14.955,15.28,765152.0
2024-08-20,15.29,15.42,15.01,15.06,308901.0
2024-08-21,15.15,15.385,15.14,15.305,405502.0
2024-08-22,15.42,15.425,15.025,15.07,505021.0
2024-08-23,15.155,15.32,15.105,15.115,290443.0
2024-08-26,15.34,15.47,15.14,15.29,385811.0
2024-08-27,15.34,15.35,15.0,15.06,337978.0
2024-08-28,15.045,15.15,14.91,15.07,639140.0
2024-08-29,12.1,12.225,9.89,11.505,6127806.0
2024-08-30,11.395,11.865,11.09,11.815,1849969.0
2024-09-03,11.875,12.12,11.48,11.57,1109413.0
2024-09-04,11.665,11.7,11.42,11.675,938855.0
2024-09-05,11.75,11.995,11.5,11.55,668760.0
2024-09-06,11.615,11.695,11.34,11.465,919694.0
2024-09-09,11.63,11.775,11.59,11.7,580519.0
2024-09-10,11.7,11.72,11.495,11.54,1036880.0
2024-09-11,11.56,11.695,10.72,10.84,1712179.0
2024-09-12,10.795,10.99,10.73,10.82,768865.0
2024-09-13,10.93,10.955,10.595,10.685,904796.0
2024-09-16,10.785,11.17,10.785,10.965,1045823.0
2024-09-17,11.025,11.145,10.89,11.035,1081868.0
2024-09-18,11.0,11.055,10.865,10.885,1070213.0
2024-09-19,10.98,11.0,10.73,10.9,925284.0
2024-09-20,10.885,10.98,10.72,10.8,815681.0
2024-09-23,10.82,11.055,10.765,10.775,1009989.0
2024-09-24,10.89,10.955,10.765,10.795,864113.0
2024-09-25,10.8,10.83,10.665,10.75,586767.0
2024-09-26,10.66,10.71,10.415,10.54,1253934.0
2024-09-27,10.605,10.83,10.525,10.75,536414.0
2024-09-30,10.71,10.9,10.705,10.795,383115.0
2024-10-01,10.72,11.225,10.695,11.155,1175316.0
2024-10-02,11.305,11.46,10.875,10.885,812161.0
2024-10-03,11.01,11.605,10.875,11.54,1220139.0
2024-10-04,11.695,11.865,11.54,11.775,706747.0
2024-10-07,11.92,12.15,11.81,12.115,1221586.0
2024-10-08,12.025,12.07,11.565,11.945,931592.0
2024-10-09,11.695,11.91,11.575,11.74,684121.0
2024-10-10,11.775,12.025,11.685,12.015,447013.0
2024-10-11,12.125,12.19,12.01,12.18,509515.0
2024-10-15,11.835,11.86,11.585,11.81,718823.0
2024-10-16,11.875,12.0,11.72,11.775,441152.0
2024-10-17,11.785,11.845,11.71,11.755,570165.0
2024-10-18,11.675,11.755,11.54,11.7,904824.0
2024-10-21,11.79,12.055,11.74,11.81,402954.0
2024-10-22,11.88,11.93,11.7,11.72,726638.0
2024-10-23,11.695,11.74,11.53,11.65,371915.0
2024-10-24,11.675,11.79,11.565,11.74,301558.0
2024-10-25,11.745,11.835,11.65,11.695,457428.0
2024-10-28,11.38,11.65,11.29,11.575,520481.0
2024-10-29,11.45,11.665,11.18,11.205,669818.0
2024-10-30,11.225,11.46,11.2,11.395,452954.0
2024-10-31,11.52,11.74,11.395,11.63,894362.0
2024-11-01,11.685,11.735,11.52,11.565,403347.0
2024-11-04,11.65,11.805,11.565,11.665,511294.0
2024-11-05,11.695,11.935,11.63,11.92,730496.0
2024-11-06,12.135,12.725,12.0,12.585,941143.0
2024-11-07,12.6,12.995,12.59,12.925,643148.0
2024-11-08,12.95,13.035,12.635,12.635,391682.0
2024-11-11,12.62,12.645,12.33,12.43,584460.0
2024-11-12,12.475,12.825,12.455,12.68,586249.0
2024-11-13,12.59,12.87,12.42,12.71,441721.0
2024-11-14,12.9,13.32,12.825,13.08,696282.0
2024-11-15,13.06,13.465,13.06,13.44,648715.0
2024-11-18,13.535,14.12,13.5,13.59,659698.0
2024-11-19,13.53,13.645,13.41,13.51,484038.0
2024-11-20,13.485,13.71,13.35,13.43,484103.0
2024-11-21,13.58,13.665,13.455,13.52,643970.0
2024-11-22,13.51,13.715,13.465,13.71,446119.0
2024-11-25,13.67,13.67,13.185,13.26,551216.0
2024-11-26,13.26,13.4,13.105,13.275,614329.0
2024-11-27,13.295,13.58,13.13,13.41,360247.0
2024-11-28,13.355,13.62,13.355,13.535,172391.0
2024-11-29,13.58,13.67,13.4,13.465,310523.0
2024-12-02,13.43,13.6,13.41,13.58,339567.0
2024-12-03,13.67,13.895,13.52,13.735,1201933.0
2024-12-04,13.725,13.815,13.205,13.465,802923.0
2024-12-05,13.555,13.84,13.52,13.78,566960.0
2024-12-06,13.77,13.78,13.34,13.385,754416.0
2024-12-09,13.71,13.72,13.16,13.23,357659.0
2024-12-10,13.15,13.455,13.12,13.24,470097.0
2024-12-11,13.34,13.39,12.105,12.235,1663810.0
2024-12-12,12.345,12.555,11.885,12.495,1442669.0
2024-12-13,12.54,12.725,12.375,12.695,561201.0
2024-12-16,12.62,12.74,12.335,12.53,452724.0
2024-12-17,12.4,12.555,12.215,12.485,334140.0
2024-12-18,12.485,12.605,12.085,12.135,426712.0
2024-12-19,12.28,12.51,12.15,12.315,569043.0
2024-12-20,12.325,12.585,12.17,12.475,631547.0
2024-12-23,12.39,12.53,12.14,12.315,320102.0
2024-12-24,12.4,12.4,12.135,12.215,442385.0
2024-12-27,12.215,12.53,12.16,12.465,446205.0
2024-12-30,12.53,12.76,12.465,12.62,318277.0
2024-12-31,12.63,13.545,12.605,13.46,926234.0
2025-01-02,13.49,13.96,13.48,13.86,634031.0
2025-01-03,13.925,14.055,13.85,14.025,519272.0
2025-01-06,14.135,14.405,14.035,14.07,489662.0
2025-01-07,14.33,14.62,14.135,14.415,688362.0
2025-01-08,14.36,14.395,13.88,14.025,339655.0
2025-01-09,14.035,14.22,14.025,14.135,143316.0
2025-01-10,14.35,14.57,14.135,14.155,288082.0
2025-01-13,14.3,14.425,14.025,14.1,383928.0
2025-01-14,14.055,14.19,13.895,14.0,544871.0
2025-01-15,14.0,14.125,13.645,13.73,882573.0
2025-01-16,13.62,13.84,13.48,13.665,567459.0
2025-01-17,13.665,13.74,13.48,13.5,459501.0
2025-01-20,13.525,13.73,13.435,13.655,321328.0
2025-01-21,13.72,13.73,13.295,13.405,483112.0
2025-01-22,13.35,13.525,13.325,13.4,286749.0
2025-01-23,13.5,13.82,13.28,13.295,459491.0
2025-01-24,13.215,13.28,12.99,13.04,432108.0
2025-01-27,12.955,13.04,12.735,12.825,474346.0
2025-01-28,12.87,12.925,12.725,12.825,379628.0
2025-01-29,12.79,13.06,12.75,12.99,550414.0
2025-01-30,12.98,13.065,12.86,13.04,391558.0
2025-01-31,13.055,13.095,12.79,12.79,328689.0
2025-02-03,12.53,12.845,12.28,12.695,431304.0
2025-02-04,12.695,13.14,12.65,13.03,551300.0
2025-02-05,12.98,13.16,12.74,12.89,394602.0
2025-02-06,12.925,13.03,12.555,12.575,525743.0
2025-02-07,12.65,12.855,12.615,12.685,281159.0
2025-02-10,12.815,13.24,12.74,13.055,459283.0
2025-02-11,13.03,13.36,12.91,13.215,588995.0
2025-02-12,13.23,13.335,12.835,12.87,387744.0
2025-02-13,12.88,13.03,12.715,12.835,373043.0
2025-02-14,12.835,13.0,12.715,12.98,360546.0
2025-02-18,13.02,13.565,13.0,13.47,529508.0
2025-02-19,13.49,13.97,13.46,13.87,362246.0
2025-02-20,13.87,14.35,13.83,14.33,547791.0
2025-02-21,14.155,14.34,13.645,13.765,683450.0
2025-02-24,13.805,14.08,13.71,13.815,366370.0
2025-02-25,13.94,14.0,13.22,13.455,419001.0
2025-02-26,13.62,13.645,13.16,13.315,342550.0
2025-02-27,13.535,13.545,13.215,13.22,708095.0
2025-02-28,13.205,13.37,12.915,13.02,397844.0
2025-03-03,13.075,13.15,12.02,12.07,993325.0
2025-03-04,11.91,11.95,11.525,11.615,1062023.0
2025-03-05,11.655,11.79,11.35,11.355,1455922.0
2025-03-06,11.485,11.845,11.3,11.66,1169702.0
2025-03-07,11.715,11.835,11.515,11.78,1494257.0
2025-03-10,11.825,12.005,11.48,11.655,1658342.0
2025-03-11,11.84,12.25,11.81,12.03,707259.0
2025-03-12,11.97,12.24,11.895,12.22,731405.0
2025-03-13,12.21,12.465,12.115,12.335,579463.0
2025-03-14,12.275,12.735,12.145,12.665,437396.0
2025-03-17,12.675,13.0,12.58,12.8,472129.0
2025-03-18,12.8,12.87,12.695,12.85,225087.0
2025-03-19,12.83,13.0,12.735,12.81,315869.0
2025-03-20,12.79,13.055,12.665,13.01,327607.0
2025-03-21,12.925,13.295,12.695,12.85,614967.0
2025-03-24,13.01,13.475,12.865,13.17,627875.0
2025-03-25,13.065,13.43,13.05,13.145,420528.0
2025-03-26,13.145,13.4,13.135,13.155,270928.0
2025-03-27,13.085,13.145,12.755,12.925,280236.0
2025-03-28,12.99,13.02,12.76,12.85,181180.0
2025-03-31,12.715,12.915,12.315,12.78,334243.0
2025-04-01,12.77,13.145,12.61,13.05,251551.0
2025-04-02,12.925,13.105,12.725,13.065,219149.0
2025-04-03,12.39,12.58,12.165,12.24,654259.0
2025-04-04,11.82,11.875,10.685,10.8,1373086.0
2025-04-07,10.095,10.715,9.85,10.39,974766.0
2025-04-08,10.735,10.905,10.01,10.075,886971.0
2025-04-09,9.885,11.44,9.81,11.39,693476.0
2025-04-10,11.0,11.16,10.18,10.295,812751.0
2025-04-11,10.19,10.63,9.885,10.56,517978.0
2025-04-14,10.83,11.02,10.545,10.57,469899.0
2025-04-15,10.58,10.695,10.495,10.505,389686.0
2025-04-16,10.555,10.905,10.495,10.755,295619.0
2025-04-17,10.82,11.19,10.81,11.095,299283.0
2025-04-21,11.03,11.085,10.755,10.84,319061.0
2025-04-22,10.99,11.22,10.83,11.02,393229.0
2025-04-23,11.18,11.23,10.855,10.98,354412.0
2025-04-24,11.04,11.095,10.895,11.055,293829.0
2025-04-25,11.055,11.2,11.0,11.085,336890.0
2025-04-28,11.21,11.325,11.125,11.23,133124.0
2025-04-29,11.075,11.125,10.915,10.96,200648.0
2025-04-30,10.955,11.05,10.515,10.57,352057.0
2025-05-01,10.57,10.755,10.465,10.485,377310.0
2025-05-02,10.6,10.65,10.345,10.43,450823.0
2025-05-05,10.295,10.36,10.16,10.21,393132.0
2025-05-06,10.265,10.465,10.18,10.265,365339.0
2025-05-07,10.325,10.37,9.95,10.055,604219.0
2025-05-08,10.485,10.905,10.355,10.83,689919.0
2025-05-09,11.065,11.465,10.955,11.41,903467.0
2025-05-12,12.0,12.0,11.515,11.555,657700.0
2025-05-13,11.735,12.18,11.56,12.16,459614.0
2025-05-14,12.21,12.25,12.055,12.19,524503.0
2025-05-15,12.02,12.085,11.59,11.955,402170.0
2025-05-16,12.01,12.22,11.895,12.18,316240.0
2025-05-20,12.21,12.36,12.16,12.345,373356.0
2025-05-21,12.275,12.38,12.145,12.18,429140.0
2025-05-22,12.135,12.24,11.96,12.135,261841.0
2025-05-23,12.04,12.41,12.04,12.38,354734.0
2025-05-26,12.41,12.78,12.38,12.705,220468.0
2025-05-27,12.675,12.945,12.64,12.875,539766.0
2025-05-28,12.885,13.05,12.855,12.98,364320.0
2025-05-29,13.04,13.155,12.955,12.98,340338.0
2025-05-30,12.925,13.05,12.85,12.925,440273.0
2025-06-02,13.18,13.22,12.97,13.115,369353.0
2025-06-03,13.22,13.59,13.115,13.515,566472.0
2025-06-04,13.63,13.885,13.525,13.655,875154.0
2025-06-05,13.81,13.98,13.665,13.955,833123.0
2025-06-06,14.045,14.25,14.005,14.135,1210004.0
2025-06-09,14.365,14.395,13.69,14.07,792504.0
2025-06-10,14.04,14.395,14.01,14.285,604387.0
2025-06-11,14.365,14.87,14.355,14.85,830760.0
2025-06-12,14.375,14.835,14.375,14.695,581591.0
2025-06-13,15.105,15.505,15.055,15.3,1173105.0
2025-06-16,15.195,15.28,14.625,14.635,619127.0
2025-06-17,14.735,14.97,14.6,14.92,527178.0
2025-06-18,14.84,15.065,14.675,14.675,240724.0
2025-06-19,14.785,15.01,14.715,14.91,250153.0
2025-06-20,14.98,14.98,14.685,14.93,657321.0
2025-06-23,14.89,15.055,14.1,14.12,511586.0
2025-06-24,13.865,14.49,13.855,14.08,631885.0
2025-06-25,14.09,14.175,13.74,13.745,370198.0
2025-06-26,13.775,13.845,13.63,13.775,404201.0
2025-06-27,13.865,13.885,13.62,13.755,291138.0
2025-06-30,13.7,13.765,13.59,13.6,361293.0
2025-07-02,13.62,13.96,13.485,13.955,451358.0
2025-07-03,13.96,14.12,13.815,13.905,242028.0
2025-07-04,13.865,14.13,13.805,14.06,140746.0
2025-07-07,14.08,14.12,13.72,13.915,584629.0
2025-07-08,13.865,14.11,13.765,13.98,591779.0
2025-07-09,13.98,14.12,13.805,13.99,279414.0
2025-07-10,14.0,14.07,13.8,14.02,242483.0
2025-07-11,14.08,14.315,13.98,14.265,464464.0
2025-07-14,14.225,14.315,14.06,14.175,318394.0
2025-07-15,14.265,14.275,13.935,13.96,445482.0
2025-07-16,14.04,14.12,13.835,13.96,298556.0
2025-07-17,13.945,14.08,13.905,14.03,264007.0
2025-07-18,14.195,14.4,14.06,14.365,496644.0
2025-07-21,14.355,14.56,14.215,14.275,404723.0
2025-07-22,14.215,14.46,14.195,14.44,261437.0
2025-07-23,14.46,14.57,14.375,14.52,315774.0
2025-07-24,14.53,15.01,14.52,14.95,610434.0
2025-07-25,14.96,15.03,14.55,14.56,320219.0
2025-07-28,14.705,15.055,14.705,15.04,404622.0
2025-07-29,15.04,15.105,14.795,14.815,432305.0
2025-07-30,14.815,15.82,14.815,15.75,918958.0
2025-07-31,15.545,16.18,15.525,16.075,702855.0
2025-08-01,16.105,16.105,14.96,15.595,844437.0
2025-08-05,15.615,16.015,15.575,15.955,599494.0
2025-08-06,15.985,16.17,15.42,15.645,766010.0
2025-08-07,15.93,16.24,15.81,15.955,648881.0
2025-08-08,15.955,16.17,15.91,16.055,292010.0
2025-08-11,16.035,16.085,15.585,15.675,394160.0
2025-08-12,15.665,16.015,15.625,15.81,182805.0
2025-08-13,15.81,15.93,15.565,15.645,304121.0
2025-08-14,15.595,15.625,15.28,15.615,410851.0
2025-08-15,15.45,15.635,15.38,15.42,296140.0
2025-08-18,15.4,15.73,15.235,15.695,374948.0
2025-08-19,15.77,15.9,15.47,15.49,303049.0
2025-08-20,15.49,15.75,15.49,15.675,180407.0
2025-08-21,15.93,16.2,15.81,16.17,554003.0
2025-08-22,16.105,16.74,16.085,16.72,650225.0
2025-08-25,16.71,17.11,16.62,17.04,685218.0
2025-08-26,16.875,17.015,16.62,16.865,462722.0
2025-08-27,16.905,16.945,16.78,16.905,361591.0
2025-08-28,16.825,16.905,16.525,16.73,471277.0
2025-08-29,16.72,16.955,16.66,16.915,242130.0
2025-09-02,16.955,17.415,16.845,17.415,631690.0
2025-09-03,17.315,17.405,16.955,17.12,616945.0
2025-09-04,17.1,17.14,16.78,17.08,461521.0
2025-09-05,17.045,17.185,16.865,16.925,540477.0
2025-09-08,17.05,17.06,16.25,16.72,626677.0
2025-09-09,16.72,17.02,16.68,16.88,317933.0
2025-09-10,16.95,17.19,16.84,17.16,484285.0
2025-09-11,17.12,17.18,16.8,16.87,305717.0
2025-09-12,16.87,17.08,16.84,17.0,251428.0
2025-09-15,17.08,18.19,17.02,18.19,1508941.0
2025-09-16,18.23,18.94,18.21,18.87,742604.0
2025-09-17,18.89,18.94,18.64,18.69,459746.0
2025-09-18,18.75,18.83,18.47,18.64,423603.0
2025-09-19,18.64,18.78,18.26,18.7,639659.0
2025-09-22,18.62,19.0,18.5,18.96,428069.0
2025-09-23,18.98,19.65,18.86,18.92,850450.0
2025-09-24,19.11,19.42,18.93,19.14,412857.0
2025-09-25,19.22,19.81,19.14,19.47,733643.0
2025-09-26,19.5,19.64,19.28,19.43,286691.0
2025-09-29,19.01,19.27,18.8,18.85,422363.0
2025-09-30,18.78,18.82,18.08,18.19,549513.0
2025-10-01,17.99,18.55,17.99,18.31,421974.0
2025-10-02,18.37,18.51,17.97,18.13,248555.0
2025-10-03,18.08,18.29,18.0,18.11,366395.0
2025-10-06,18.2,18.56,18.15,18.46,338894.0
2025-10-07,18.54,18.71,18.26,18.68,361584.0
2025-10-08,18.69,18.8,18.41,18.66,333596.0
2025-10-09,18.77,19.1,18.65,18.8,555054.0
2025-10-10,18.48,18.7,17.95,18.03,400285.0
2025-10-14,18.0,18.25,17.86,18.18,355243.0
2025-10-15,18.25,18.44,17.96,17.99,290858.0
2025-10-16,18.0,18.15,17.67,17.77,342899.0
2025-10-17,17.71,17.78,17.56,17.76,305401.0
2025-10-20,17.74,17.97,17.62,17.71,303901.0
2025-10-21,17.74,17.75,17.27,17.51,347491.0
2025-10-22,17.7,17.87,17.5,17.82,322030.0
2025-10-23,18.11,18.32,18.01,18.24,493577.0
2025-10-24,18.33,18.62,18.26,18.49,355814.0
2025-10-27,18.6,18.66,18.44,18.65,327308.0
2025-10-28,18.74,18.75,18.51,18.56,376757.0
2025-10-29,18.55,18.75,18.36,18.52,299524.0
2025-10-30,18.48,18.51,17.74,17.8,664009.0
2025-10-31,17.85,17.99,17.615,17.94,480580.0
2025-11-03,18.09,18.84,18.09,18.59,865924.0
2025-11-04,18.55,18.76,18.22,18.39,729101.0
2025-11-05,18.64,19.04,18.41,18.46,608229.0
2025-11-06,18.37,18.47,17.85,17.91,476565.0
2025-11-07,17.99,18.46,17.76,18.45,347778.0
2025-11-10,18.5,18.705,18.46,18.55,238427.0
2025-11-11,18.55,18.87,18.52,18.55,250006.0
2025-11-12,18.56,18.77,18.48,18.59,341323.0
2025-11-13,18.65,18.65,18.07,18.1,307810.0
2025-11-14,18.1,18.49,17.95,18.49,243883.0
2025-11-17,18.49,18.73,18.44,18.56,293996.0
2025-11-18,18.4,18.9,18.38,18.85,571242.0
2025-11-19,18.64,19.23,18.47,19.17,394024.0
2025-11-20,19.27,19.42,18.6,18.68,687749.0
2025-11-21,18.67,18.94,18.24,18.6,365104.0
2025-11-24,18.67,18.99,18.6,18.77,809215.0
2025-11-25,18.59,18.71,17.81,17.92,714756.0
2025-11-26,17.92,18.35,17.92,18.29,355119.0