Date,Open,High,Low,Close,Volume
2010-11-30,13.21,13.21,13.03,13.045,351642.0
2010-12-01,13.085,13.225,13.085,13.195,900647.0
2010-12-02,13.195,13.21,13.095,13.105,555100.0
2010-12-03,13.195,13.195,13.065,13.095,238097.0
2010-12-06,13.16,13.195,13.095,13.185,339051.0
2010-12-07,13.185,13.195,13.12,13.12,268933.0
2010-12-08,13.195,13.195,13.075,13.15,334423.0
2010-12-09,13.15,13.155,13.05,13.075,793332.0
2010-12-10,13.12,13.12,13.0,13.03,128142.0
2010-12-13,13.07,13.07,13.0,13.03,963488.0
2010-12-14,13.095,13.195,13.03,13.095,1102785.0
2010-12-15,13.13,13.14,12.97,13.065,158118.0
2010-12-16,13.095,13.095,12.97,13.0,644585.0
2010-12-17,13.0,13.0,12.905,12.97,734023.0
2010-12-20,13.03,13.115,13.0,13.065,601722.0
2010-12-21,13.09,13.625,13.085,13.58,218628.0
2010-12-22,13.675,13.995,13.515,13.515,118269.0
2010-12-23,13.61,13.71,13.515,13.675,382083.0
2010-12-24,13.725,13.835,13.715,13.79,23391.0
2010-12-29,13.805,14.16,13.77,13.995,237472.0
2010-12-30,14.115,14.115,14.015,14.03,609124.0
2010-12-31,14.03,14.03,13.94,14.03,35983.0
2011-01-04,14.08,14.08,13.805,13.845,451608.0
2011-01-05,13.835,13.98,13.805,13.85,330988.0
2011-01-06,13.835,14.08,13.8,13.905,1365492.0
2011-01-07,14.03,14.04,13.805,14.015,3014016.0
2011-01-10,14.12,14.12,14.005,14.025,84468.0
2011-01-11,14.095,14.095,14.005,14.015,239485.0
2011-01-12,14.015,14.26,13.995,14.215,666884.0
2011-01-13,14.225,14.675,14.19,14.55,508555.0
2011-01-14,14.54,14.635,14.32,14.53,354625.0
2011-01-17,14.74,15.34,14.48,15.025,226536.0
2011-01-18,15.315,16.025,15.125,15.445,1012837.0
2011-01-19,15.51,15.865,15.51,15.67,235500.0
2011-01-20,15.705,15.705,15.51,15.62,301112.0
2011-01-21,15.6,16.035,15.6,15.8,271246.0
2011-01-24,15.8,15.83,15.445,15.765,137107.0
2011-01-25,15.605,15.605,15.315,15.315,406342.0
2011-01-26,15.51,15.51,15.415,15.445,143191.0
2011-01-27,15.445,15.465,15.415,15.445,154004.0
2011-01-28,15.445,15.445,15.355,15.445,54385.0
2011-01-31,15.735,15.735,15.415,15.425,347615.0
2011-02-01,15.54,15.58,15.22,15.285,294011.0
2011-02-02,15.38,15.415,15.22,15.245,102066.0
2011-02-03,15.38,15.44,15.175,15.36,96136.0
2011-02-04,15.39,15.445,15.28,15.38,255625.0
2011-02-07,15.38,15.445,15.315,15.445,306292.0
2011-02-08,15.38,15.405,15.315,15.325,384625.0
2011-02-09,15.315,15.4,15.19,15.295,177567.0
2011-02-10,15.265,15.415,15.22,15.415,496774.0
2011-02-11,15.445,15.895,15.285,15.715,462046.0
2011-02-14,15.93,16.09,15.715,15.955,217336.0
2011-02-15,15.96,16.075,15.775,15.805,163178.0
2011-02-16,15.83,15.83,15.75,15.75,148338.0
2011-02-17,15.93,15.93,15.615,15.62,90921.0
2011-02-18,15.625,15.765,15.38,15.445,91307.0
2011-02-22,15.765,15.765,15.285,15.415,352595.0
2011-02-23,15.605,15.67,15.36,15.435,201070.0
2011-02-24,15.445,15.445,15.38,15.415,124130.0
2011-02-25,15.445,15.605,15.44,15.6,526308.0
2011-02-28,15.765,15.8,15.62,15.78,358419.0
2011-03-01,15.765,15.8,15.675,15.765,229229.0
2011-03-02,15.82,16.185,15.765,16.185,531975.0
2011-03-03,16.22,16.22,16.03,16.09,555489.0
2011-03-04,16.41,16.735,16.41,16.7,541038.0
2011-03-07,17.215,17.235,16.58,16.63,182644.0
2011-03-08,16.635,16.735,16.19,16.67,155179.0
2011-03-09,16.695,16.695,16.695,16.695,0.0
2011-03-10,16.585,16.605,15.975,16.225,310683.0
2011-03-11,15.84,16.315,15.765,16.28,520631.0
2011-03-14,16.28,16.28,15.675,15.8,120874.0
2011-03-15,15.445,16.025,15.38,15.765,274785.0
2011-03-16,15.765,15.765,15.465,15.705,116312.0
2011-03-17,15.765,16.405,15.705,16.05,190200.0
2011-03-18,16.085,16.365,15.985,16.365,410846.0
2011-03-21,16.445,16.445,16.12,16.22,202537.0
2011-03-22,16.23,16.41,16.18,16.38,115767.0
2011-03-23,16.475,16.57,16.185,16.22,207888.0
2011-03-24,16.22,16.445,16.22,16.36,164616.0
2011-03-25,16.41,16.67,16.38,16.57,187985.0
2011-03-28,16.625,17.37,16.57,16.895,236518.0
2011-03-29,16.895,17.055,16.75,16.76,1090220.0
2011-03-30,16.795,17.12,16.795,17.01,914839.0
2011-03-31,17.02,17.215,16.75,16.75,277223.0
2011-04-01,16.92,17.055,16.765,16.81,330695.0
2011-04-04,17.02,17.055,16.94,16.945,432171.0
2011-04-05,17.02,17.02,16.765,16.835,67962.0
2011-04-06,17.02,17.02,16.505,16.81,215928.0
2011-04-07,16.83,16.85,16.57,16.625,103191.0
2011-04-08,16.72,16.735,16.635,16.67,107686.0
2011-04-11,16.735,16.735,16.275,16.275,325524.0
2011-04-12,16.135,16.225,15.795,15.89,95890.0
2011-04-13,16.315,16.315,15.775,15.81,130624.0
2011-04-14,16.09,16.38,15.91,16.255,370142.0
2011-04-15,16.345,16.345,16.02,16.025,199878.0
2011-04-18,16.095,16.11,15.465,15.99,160953.0
2011-04-19,16.025,16.345,15.94,16.22,436103.0
2011-04-20,16.405,16.67,16.3,16.56,274495.0
2011-04-21,16.56,17.01,16.525,16.86,612068.0
2011-04-25,16.66,17.155,16.65,17.155,575014.0
2011-04-26,17.12,17.12,16.99,17.1,238815.0
2011-04-27,17.055,17.305,16.975,17.235,331582.0
2011-04-28,17.245,17.825,17.065,17.485,256078.0
2011-04-29,17.885,17.885,17.39,17.39,167702.0
2011-05-02,17.375,17.59,17.375,17.545,67871.0
2011-05-03,17.545,17.76,17.42,17.455,941102.0
2011-05-04,17.595,17.655,17.215,17.285,356543.0
2011-05-05,17.28,17.28,16.765,16.86,256842.0
2011-05-06,16.795,17.35,16.795,17.005,337828.0
2011-05-09,17.185,17.395,17.1,17.28,61455.0
2011-05-10,17.375,17.44,17.325,17.4,289247.0
2011-05-11,17.475,17.505,17.02,17.065,361381.0
2011-05-12,17.065,17.065,16.965,17.015,84060.0
2011-05-13,17.055,17.085,16.945,17.04,46347.0
2011-05-16,16.895,17.24,16.85,17.1,150567.0
2011-05-17,17.055,17.955,17.05,17.76,1790820.0
2011-05-18,17.76,18.07,17.76,17.95,915877.0
2011-05-19,17.985,18.985,17.94,18.275,789728.0
2011-05-20,18.31,18.31,17.885,18.275,386955.0
2011-05-24,18.275,18.665,18.225,18.665,762841.0
2011-05-25,18.47,18.47,17.805,18.195,1449165.0
2011-05-26,18.195,18.29,18.05,18.18,912550.0
2011-05-27,18.225,18.7,18.215,18.665,1202181.0
2011-05-30,18.805,18.805,18.535,18.6,317680.0
2011-05-31,18.665,19.3,18.45,19.3,3078345.0
2011-06-01,19.28,19.28,18.89,18.9,1246950.0
2011-06-02,18.92,19.275,18.92,19.215,860772.0
2011-06-03,19.16,19.745,18.985,19.655,609273.0
2011-06-06,19.785,20.35,19.635,19.9,714717.0
2011-06-07,20.105,20.105,19.45,19.685,767085.0
2011-06-08,19.88,19.88,19.435,19.435,497872.0
2011-06-09,19.62,19.62,19.35,19.365,420773.0
2011-06-10,19.395,19.395,19.08,19.17,496057.0
2011-06-13,19.35,19.48,18.805,19.115,594923.0
2011-06-14,19.115,19.24,18.985,19.12,432906.0
2011-06-15,19.115,19.145,18.92,19.145,250654.0
2011-06-16,19.015,19.14,18.685,18.76,350929.0
2011-06-17,18.825,19.025,18.025,19.015,2162518.0
2011-06-20,18.965,18.965,18.265,18.385,723885.0
2011-06-21,18.5,18.875,18.47,18.755,298357.0
2011-06-22,18.85,19.405,18.81,19.305,498131.0
2011-06-23,19.3,19.3,18.8,19.18,224302.0
2011-06-24,19.15,19.305,18.925,19.14,97970.0
2011-06-27,18.99,19.255,18.935,19.195,194543.0
2011-06-28,19.24,19.385,19.135,19.32,306181.0
2011-06-29,19.32,19.95,19.27,19.865,491803.0
2011-06-30,19.81,20.64,19.81,20.62,435168.0
2011-07-04,20.595,20.595,20.33,20.495,106451.0
2011-07-05,20.45,21.235,20.44,21.235,351346.0
2011-07-06,21.235,21.625,21.205,21.545,472239.0
2011-07-07,21.59,22.14,20.875,21.13,967895.0
2011-07-08,21.13,21.48,20.965,21.38,448416.0
2011-07-11,21.43,21.43,20.4,20.435,154010.0
2011-07-12,20.42,21.29,20.11,21.25,310828.0
2011-07-13,21.205,21.835,21.2,21.59,472321.0
2011-07-14,21.785,21.785,21.455,21.625,483038.0
2011-07-15,21.815,22.59,21.67,22.465,618204.0
2011-07-18,22.4,22.46,22.085,22.43,396758.0
2011-07-19,22.385,22.59,22.385,22.43,1380886.0
2011-07-20,22.555,22.59,22.385,22.52,552143.0
2011-07-21,22.52,23.02,22.49,22.815,466539.0
2011-07-22,22.905,22.945,22.615,22.81,187492.0
2011-07-25,22.81,22.945,22.735,22.8,794665.0
2011-07-26,22.88,22.88,22.72,22.78,563869.0
2011-07-27,22.63,22.735,22.32,22.385,569161.0
2011-07-28,22.39,22.845,22.365,22.645,330802.0
2011-07-29,22.555,22.945,22.455,22.945,365962.0
2011-08-02,22.915,23.105,22.755,23.04,430553.0
2011-08-03,23.035,23.14,22.525,22.57,924257.0
2011-08-04,22.435,22.755,21.56,21.875,670393.0
2011-08-05,21.735,22.37,20.92,21.21,782687.0
2011-08-08,19.63,19.855,18.985,19.145,1102318.0
2011-08-09,19.145,19.945,19.05,19.595,837817.0
2011-08-10,19.66,20.11,19.435,20.015,714350.0
2011-08-11,20.17,21.145,19.79,21.13,376969.0
2011-08-12,21.81,21.81,21.055,21.235,317592.0
2011-08-15,21.83,22.14,21.56,22.1,249426.0
2011-08-16,22.05,22.05,21.075,21.295,211164.0
2011-08-17,21.405,21.56,20.865,20.975,222036.0
2011-08-18,20.37,20.47,19.9,20.195,176587.0
2011-08-19,20.0,20.225,19.54,19.83,382900.0
2011-08-22,20.135,20.27,19.305,19.495,380567.0
2011-08-23,19.8,20.02,19.48,19.655,380892.0
2011-08-24,19.655,20.785,19.455,20.625,354265.0
2011-08-25,20.595,20.725,19.545,19.755,268367.0
2011-08-26,19.885,20.48,19.64,20.465,184167.0
2011-08-29,20.595,20.915,20.395,20.465,214540.0
2011-08-30,20.465,20.95,20.24,20.73,308042.0
2011-08-31,20.82,21.88,20.73,21.88,284309.0
2011-09-01,21.725,22.03,21.605,21.83,488347.0
2011-09-02,21.235,22.055,21.235,21.875,350095.0
2011-09-06,21.56,21.56,21.02,21.38,404065.0
2011-09-07,21.815,21.815,21.32,21.49,326705.0
2011-09-08,21.49,21.49,21.115,21.23,521902.0
2011-09-09,21.22,21.34,20.605,20.94,139968.0
2011-09-12,20.53,20.86,20.495,20.75,460667.0
2011-09-13,20.89,21.34,20.89,21.235,352149.0
2011-09-14,21.48,21.675,21.365,21.495,372073.0
2011-09-15,21.51,21.79,21.495,21.63,137150.0
2011-09-16,21.77,22.375,21.57,22.215,496694.0
2011-09-19,21.885,22.205,21.235,21.66,461925.0
2011-09-20,21.515,22.14,21.235,22.105,740439.0
2011-09-21,21.985,22.19,21.545,21.635,372639.0
2011-09-22,20.92,20.92,20.225,20.76,691514.0
2011-09-23,20.27,20.695,20.015,20.195,436078.0
2011-09-26,20.37,20.465,19.56,20.145,386424.0
2011-09-27,20.91,21.815,20.595,21.43,1075302.0
2011-09-28,21.4,21.515,20.535,20.76,196935.0
2011-09-29,20.915,21.14,19.865,20.125,318247.0
2011-09-30,20.08,20.08,18.375,19.835,517694.0
2011-10-03,19.44,19.725,18.42,18.665,313873.0
2011-10-04,18.02,18.34,16.96,18.105,807069.0
2011-10-05,18.5,19.77,18.5,19.405,297182.0
2011-10-06,19.43,20.21,19.425,19.905,399313.0
2011-10-07,20.315,20.51,19.055,19.17,153714.0
2011-10-11,20.135,21.115,19.765,20.65,401027.0
2011-10-12,20.98,21.855,20.725,21.23,371247.0
2011-10-13,21.225,21.61,21.03,21.3,284300.0
2011-10-14,21.365,22.035,21.36,21.72,434747.0
2011-10-17,21.69,21.69,20.845,21.225,152105.0
2011-10-18,21.16,21.225,20.165,21.205,232229.0
2011-10-19,20.98,21.155,20.495,20.665,127438.0
2011-10-20,20.51,21.36,20.335,21.36,565796.0
2011-10-21,21.57,21.705,21.455,21.6,263478.0
2011-10-24,21.655,21.95,21.59,21.785,414751.0
2011-10-25,21.825,21.88,21.5,21.525,500945.0
2011-10-26,21.655,22.055,21.515,21.925,375113.0
2011-10-27,22.21,22.52,22.1,22.395,475081.0
2011-10-28,22.21,22.43,22.21,22.21,147826.0
2011-10-31,22.105,22.105,21.32,21.33,1432682.0
2011-11-01,20.755,20.755,19.985,20.4,689965.0
2011-11-02,20.51,21.065,20.29,20.69,135040.0
2011-11-03,21.185,21.875,20.845,21.875,309053.0
2011-11-04,21.875,21.915,21.235,21.72,119330.0
2011-11-07,21.76,22.175,21.605,21.885,157028.0
2011-11-08,22.13,22.22,21.72,22.22,286001.0
2011-11-09,21.555,21.56,21.045,21.265,239998.0
2011-11-10,21.25,21.445,20.89,21.365,180828.0
2011-11-11,21.445,21.79,21.4,21.79,96133.0
2011-11-14,21.79,21.79,21.19,21.19,109339.0
2011-11-15,21.11,21.275,20.64,20.91,94880.0
2011-11-16,20.905,21.13,20.54,20.595,189382.0
2011-11-17,20.585,20.865,19.95,19.995,198988.0
2011-11-18,20.28,20.42,19.68,19.68,133438.0
2011-11-21,19.305,19.32,17.375,19.32,418075.0
2011-11-22,19.475,19.475,19.08,19.185,385219.0
2011-11-23,18.855,19.23,18.115,18.45,305673.0
2011-11-24,18.85,18.85,18.495,18.5,46568.0
2011-11-25,18.605,18.82,18.47,18.565,72703.0
2011-11-28,18.875,19.905,18.565,18.715,261364.0
2011-11-29,18.915,19.045,18.605,18.965,357543.0
2011-11-30,19.565,19.775,19.47,19.66,213279.0
2011-12-01,19.75,20.405,19.575,19.815,649986.0
2011-12-02,20.075,20.085,19.25,19.365,299005.0
2011-12-05,19.88,19.95,19.415,19.775,186499.0
2011-12-06,19.45,19.88,19.225,19.435,470910.0
2011-12-07,19.365,19.525,19.03,19.17,236735.0
2011-12-08,19.21,19.21,18.445,18.665,199294.0
2011-12-09,18.685,19.255,18.58,19.09,284258.0
2011-12-12,19.09,19.09,18.26,18.545,240270.0
2011-12-13,18.785,18.785,18.155,18.335,229854.0
2011-12-14,18.065,18.185,17.14,17.41,641533.0
2011-12-15,17.78,17.78,17.095,17.31,506984.0
2011-12-16,17.415,17.835,17.39,17.635,946138.0
2011-12-19,17.7,17.85,17.22,17.28,342614.0
2011-12-20,17.42,17.535,17.195,17.215,1150217.0
2011-12-21,17.11,17.41,16.895,17.375,1754545.0
2011-12-22,17.44,17.49,17.165,17.305,558353.0
2011-12-23,17.33,17.845,17.245,17.715,321907.0
2011-12-28,17.955,17.955,17.15,17.3,770102.0
2011-12-29,17.3,17.565,17.245,17.505,139025.0
2011-12-30,17.445,17.505,17.14,17.14,77018.0
2012-01-03,17.505,17.55,17.235,17.305,1019591.0
2012-01-04,17.245,18.015,17.14,17.885,494235.0
2012-01-05,17.885,17.885,17.64,17.73,378737.0
2012-01-06,17.745,18.015,17.345,17.415,481229.0
2012-01-09,17.41,17.435,16.93,17.29,764609.0
2012-01-10,17.535,17.57,16.96,16.965,479009.0
2012-01-11,16.995,17.175,15.84,16.185,1327102.0
2012-01-12,16.25,16.25,15.33,15.48,1681124.0
2012-01-13,15.37,15.675,14.995,15.465,1189332.0
2012-01-16,15.45,15.575,15.1,15.19,408137.0
2012-01-17,15.285,15.285,14.315,14.44,989794.0
2012-01-18,14.48,15.025,14.125,14.98,1260041.0
2012-01-19,15.015,15.025,14.41,14.545,973808.0
2012-01-20,14.545,14.875,14.42,14.525,880835.0
2012-01-23,14.795,15.025,14.75,14.8,602405.0
2012-01-24,14.855,15.06,14.835,15.035,485635.0
2012-01-25,15.085,16.14,15.085,16.055,1223441.0
2012-01-26,16.4,16.4,15.54,15.76,843054.0
2012-01-27,15.845,16.36,15.735,16.065,615762.0
2012-01-30,16.18,16.345,15.785,15.9,271901.0
2012-01-31,15.985,16.025,15.39,15.625,524217.0
2012-02-01,15.64,15.64,15.38,15.595,942982.0
2012-02-02,15.595,16.19,15.48,16.1,502169.0
2012-02-03,16.28,16.745,16.055,16.535,574411.0
2012-02-06,16.58,16.585,15.865,16.135,353573.0
2012-02-07,16.05,16.265,15.66,15.8,315961.0
2012-02-08,15.915,15.93,15.805,15.9,301704.0
2012-02-09,15.96,16.18,15.825,16.145,358610.0
2012-02-10,16.005,16.01,15.705,15.89,376777.0
2012-02-13,15.985,16.155,15.93,16.145,303045.0
2012-02-14,16.14,16.14,15.775,15.83,301332.0
2012-02-15,15.84,15.92,15.555,15.78,302865.0
2012-02-16,15.8,16.14,15.69,16.07,267182.0
2012-02-17,16.2,16.2,15.82,15.93,437781.0
2012-02-21,15.945,16.38,15.93,16.165,698958.0
2012-02-22,16.225,16.385,16.09,16.3,264510.0
2012-02-23,16.315,16.345,16.16,16.245,204356.0
2012-02-24,16.27,16.47,16.185,16.295,200556.0
2012-02-27,16.295,16.38,16.22,16.265,117889.0
2012-02-28,16.225,16.38,16.16,16.345,181776.0
2012-02-29,16.27,16.55,16.185,16.55,319759.0
2012-03-01,16.61,16.61,16.23,16.425,243806.0
2012-03-02,16.315,16.475,16.135,16.25,610250.0
2012-03-05,16.32,16.32,15.775,15.775,463185.0
2012-03-06,15.605,15.605,15.1,15.315,760940.0
2012-03-07,15.295,15.425,15.115,15.425,1366719.0
2012-03-08,15.445,15.51,15.205,15.225,1587522.0
2012-03-09,15.22,15.31,15.035,15.06,1034977.0
2012-03-12,15.125,15.125,14.77,14.855,884284.0
2012-03-13,14.905,15.02,14.865,14.865,447337.0
2012-03-14,14.925,14.93,14.33,14.63,874920.0
2012-03-15,14.785,14.835,14.33,14.33,571432.0
2012-03-16,14.325,14.84,14.325,14.75,864783.0
2012-03-19,14.815,15.16,14.8,15.06,346413.0
2012-03-20,15.06,15.06,14.545,14.615,224749.0
2012-03-21,14.8,15.75,14.645,15.445,674660.0
2012-03-22,15.2,15.42,14.91,15.055,559699.0
2012-03-23,15.0,15.445,14.995,15.445,610284.0
2012-03-26,15.625,15.64,15.06,15.375,236770.0
2012-03-27,15.35,15.51,15.09,15.125,263224.0
2012-03-28,15.04,15.125,14.55,14.64,238280.0
2012-03-29,14.525,14.59,13.925,14.17,580653.0
2012-03-30,14.215,14.36,14.01,14.19,661852.0
2012-04-02,14.165,14.91,14.16,14.745,598179.0
2012-04-03,14.645,14.66,13.965,14.08,554176.0
2012-04-04,13.985,13.995,13.53,13.675,1047042.0
2012-04-05,13.735,13.895,13.63,13.735,465608.0
2012-04-09,13.675,13.7,13.14,13.29,268828.0
2012-04-10,13.2,13.29,12.705,13.16,638438.0
2012-04-11,13.135,13.54,12.795,13.225,545314.0
2012-04-12,13.25,13.945,13.065,13.94,544491.0
2012-04-13,14.09,14.095,13.345,13.44,541839.0
2012-04-16,13.43,13.515,13.24,13.3,413620.0
2012-04-17,13.43,13.51,13.22,13.255,171259.0
2012-04-18,13.12,13.245,12.465,12.525,684285.0
2012-04-19,12.535,12.555,12.29,12.415,1480114.0
2012-04-20,12.55,12.925,12.5,12.845,712347.0
2012-04-23,12.685,12.795,12.435,12.795,740389.0
2012-04-24,12.795,13.135,12.795,12.95,699403.0
2012-04-25,13.195,14.12,13.135,13.965,694303.0
2012-04-26,13.965,15.055,13.965,15.025,1021068.0
2012-04-27,15.06,15.525,14.935,15.2,905169.0
2012-04-30,15.195,15.42,14.79,15.325,707576.0
2012-05-01,15.47,16.13,15.36,15.865,1307786.0
2012-05-02,15.71,15.71,15.16,15.39,681019.0
2012-05-03,15.38,15.525,15.28,15.355,472302.0
2012-05-04,15.285,15.285,14.97,15.09,634221.0
2012-05-07,14.8,15.35,14.8,15.265,539735.0
2012-05-08,14.83,15.515,14.815,15.47,647089.0
2012-05-09,15.315,15.96,15.19,15.91,1492929.0
2012-05-10,16.12,16.685,15.955,15.955,704199.0
2012-05-11,15.89,16.66,15.8,16.3,562070.0
2012-05-14,16.28,16.28,15.555,15.66,331148.0
2012-05-15,15.64,16.0,15.355,15.445,361185.0
2012-05-16,15.595,15.915,15.31,15.65,713161.0
2012-05-17,15.66,15.94,15.56,15.795,474635.0
2012-05-18,15.775,16.065,15.62,15.915,1041899.0
2012-05-22,16.13,16.655,16.11,16.4,440466.0
2012-05-23,16.38,16.41,15.675,16.34,216768.0
2012-05-24,16.41,16.55,16.065,16.245,604192.0
2012-05-25,16.095,16.21,15.865,16.055,379945.0
2012-05-28,16.22,16.275,15.85,16.275,100516.0
2012-05-29,16.275,16.545,16.035,16.09,218722.0
2012-05-30,15.775,15.93,15.285,15.415,310842.0
2012-05-31,15.495,15.495,14.86,15.285,515945.0
2012-06-01,15.28,15.28,14.495,14.705,590749.0
2012-06-04,14.62,15.17,14.495,14.86,509512.0
2012-06-05,14.995,15.42,14.995,15.24,206354.0
2012-06-06,15.525,16.035,15.47,16.02,575595.0
2012-06-07,16.095,16.32,15.63,15.64,519066.0
2012-06-08,15.33,15.92,15.29,15.53,264558.0
2012-06-11,15.805,15.885,15.305,15.375,110325.0
2012-06-12,15.42,15.485,15.195,15.405,176821.0
2012-06-13,15.18,15.42,14.675,14.8,166036.0
2012-06-14,14.835,15.57,14.63,15.415,381288.0
2012-06-15,15.395,15.65,15.1,15.415,364780.0
2012-06-18,15.35,16.07,15.205,15.93,449381.0
2012-06-19,15.93,16.93,15.92,16.9,844558.0
2012-06-20,16.74,16.805,16.12,16.405,381295.0
2012-06-21,16.405,16.635,15.685,15.69,698721.0
2012-06-22,15.755,16.075,15.64,15.825,133876.0
2012-06-25,15.705,15.765,15.42,15.67,182383.0
2012-06-26,15.525,16.145,15.525,16.05,280135.0
2012-06-27,16.09,17.59,16.09,17.145,1649374.0
2012-06-28,17.6,19.18,16.54,17.05,1968096.0
2012-06-29,17.89,17.89,17.085,17.3,579250.0
2012-07-03,17.79,17.94,17.26,17.5,343926.0
2012-07-04,17.525,17.575,17.335,17.575,104698.0
2012-07-05,17.575,17.575,17.035,17.49,238129.0
2012-07-06,17.31,17.435,16.77,17.065,1621980.0
2012-07-09,17.055,17.055,16.495,16.57,332156.0
2012-07-10,16.45,17.1,16.45,16.75,287999.0
2012-07-11,16.675,17.14,16.675,17.08,261142.0
2012-07-12,17.015,17.015,16.605,16.87,244037.0
2012-07-13,16.86,17.17,16.815,16.92,101580.0
2012-07-16,16.92,17.11,16.81,16.925,91365.0
2012-07-17,16.885,17.055,16.7,17.05,90441.0
2012-07-18,17.055,17.195,16.97,17.01,203640.0
2012-07-19,17.175,17.555,16.93,17.55,822398.0
2012-07-20,17.535,17.85,17.505,17.75,203653.0
2012-07-23,17.385,18.455,17.375,18.42,458723.0
2012-07-24,18.655,18.73,17.86,18.015,862362.0
2012-07-25,18.225,18.225,17.93,18.04,499356.0
2012-07-26,18.085,18.495,18.085,18.47,412959.0
2012-07-27,18.495,19.255,18.44,19.115,656419.0
2012-07-30,19.205,19.34,19.08,19.275,373238.0
2012-07-31,19.305,19.305,18.51,18.695,345280.0
2012-08-01,18.535,18.61,18.14,18.185,352979.0
2012-08-02,17.89,18.11,17.42,17.44,586985.0
2012-08-03,17.735,19.15,17.7,19.035,776820.0
2012-08-07,19.17,19.455,19.095,19.225,421430.0
2012-08-08,18.98,18.98,18.065,18.2,977125.0
2012-08-09,18.33,18.515,18.245,18.515,601967.0
2012-08-10,18.51,18.61,18.18,18.42,439838.0
2012-08-13,18.44,18.44,18.06,18.18,344373.0
2012-08-14,18.2,18.53,18.2,18.4,314220.0
2012-08-15,18.495,18.52,18.335,18.52,109905.0
2012-08-16,18.475,18.52,18.23,18.52,273090.0
2012-08-17,18.47,18.63,18.44,18.49,243090.0
2012-08-20,18.485,18.49,18.26,18.285,121249.0
2012-08-21,18.52,18.665,18.38,18.54,595123.0
2012-08-22,18.44,18.6,18.34,18.365,227156.0
2012-08-23,18.425,18.425,18.09,18.135,129729.0
2012-08-24,18.085,18.455,18.07,18.38,152314.0
2012-08-27,18.295,18.44,18.205,18.275,422371.0
2012-08-28,18.285,18.38,17.98,18.17,251854.0
2012-08-29,18.155,18.215,17.58,17.87,474464.0
2012-08-30,17.705,17.88,17.505,17.57,470250.0
2012-08-31,17.595,18.105,17.595,17.75,316283.0
2012-09-04,17.7,17.84,17.23,17.835,265312.0
2012-09-05,17.7,17.935,17.685,17.925,659644.0
2012-09-06,17.955,18.31,17.955,18.045,662392.0
2012-09-07,18.015,18.23,17.985,18.11,279137.0
2012-09-10,18.105,18.275,18.085,18.155,151879.0
2012-09-11,18.16,18.695,18.115,18.53,380645.0
2012-09-12,18.53,18.79,18.515,18.665,308629.0
2012-09-13,18.67,18.76,18.49,18.65,218641.0
2012-09-14,18.715,18.865,18.605,18.65,335231.0
2012-09-17,18.63,18.835,18.5,18.665,159757.0
2012-09-18,18.665,18.92,18.535,18.855,322430.0
2012-09-19,18.89,19.12,18.89,19.025,352937.0
2012-09-20,18.845,19.475,18.845,19.425,352738.0
2012-09-21,19.43,19.945,19.43,19.685,672707.0
2012-09-24,19.685,19.685,18.915,19.17,253516.0
2012-09-25,19.185,19.335,19.0,19.195,314496.0
2012-09-26,18.935,19.36,18.935,19.35,218526.0
2012-09-27,19.47,20.105,19.47,19.93,453650.0
2012-09-28,19.93,19.93,19.585,19.75,298975.0
2012-10-01,19.81,20.03,19.665,20.02,241335.0
2012-10-02,19.95,19.965,19.77,19.875,282765.0
2012-10-03,19.875,19.875,19.7,19.855,960013.0
2012-10-04,20.075,20.235,19.71,19.725,375385.0
2012-10-05,19.695,19.8,19.425,19.545,142590.0
2012-10-09,19.5,19.56,19.115,19.3,286258.0
2012-10-10,19.105,19.25,18.85,18.89,255036.0
2012-10-11,18.935,19.37,18.79,19.305,534497.0
2012-10-12,19.305,19.745,19.305,19.545,191291.0
2012-10-15,19.63,19.705,19.335,19.565,199408.0
2012-10-16,19.59,19.7,19.275,19.595,1095494.0
2012-10-17,20.35,20.895,20.18,20.895,900763.0
2012-10-18,20.87,21.245,20.605,20.995,328468.0
2012-10-19,21.07,21.075,20.465,20.85,779515.0
2012-10-22,20.305,20.66,20.26,20.4,806096.0
2012-10-23,20.235,21.02,20.145,20.985,482202.0
2012-10-24,21.075,21.075,20.825,20.905,323503.0
2012-10-25,21.115,21.455,20.965,21.365,255854.0
2012-10-26,21.365,21.735,21.235,21.475,433821.0
2012-10-29,21.495,21.54,21.21,21.29,306250.0
2012-10-30,21.245,21.315,21.155,21.21,38966.0
2012-10-31,21.465,21.535,21.235,21.235,166262.0
2012-11-01,21.33,21.335,20.875,21.005,370979.0
2012-11-02,21.075,21.19,20.92,21.07,446850.0
2012-11-05,21.135,21.18,20.905,20.905,408327.0
2012-11-06,20.94,21.185,20.805,21.11,247160.0
2012-11-07,21.01,21.235,20.785,21.235,463766.0
2012-11-08,21.075,21.2,20.995,21.1,123589.0
2012-11-09,20.825,20.85,20.45,20.73,158893.0
2012-11-12,20.6,20.73,19.84,20.145,360543.0
2012-11-13,19.965,20.69,19.965,20.625,284801.0
2012-11-14,20.585,20.935,20.495,20.775,167930.0
2012-11-15,20.6,20.845,20.18,20.435,164149.0
2012-11-16,20.36,20.605,19.985,20.495,146969.0
2012-11-19,20.595,21.045,20.495,20.845,167077.0
2012-11-20,20.935,21.23,20.915,21.18,185510.0
2012-11-21,21.045,21.38,20.965,21.375,145517.0
2012-11-22,21.375,21.38,21.21,21.375,34514.0
2012-11-23,21.295,21.78,21.23,21.69,112264.0
2012-11-26,21.58,21.935,21.51,21.715,464298.0
2012-11-27,21.77,21.77,21.065,21.19,167922.0
2012-11-28,21.075,21.235,20.875,21.235,344403.0
2012-11-29,21.295,21.4,21.005,21.16,217041.0
2012-11-30,21.16,21.265,20.905,21.25,609965.0
2012-12-03,21.3,21.84,21.235,21.43,843724.0
2012-12-04,21.43,21.43,20.635,20.635,305435.0
2012-12-05,20.66,20.865,20.525,20.65,597954.0
2012-12-06,20.755,20.755,20.465,20.6,126884.0
2012-12-07,20.54,20.705,20.315,20.315,503028.0
2012-12-10,20.425,20.875,20.4,20.53,275755.0
2012-12-11,20.595,20.82,20.53,20.725,850299.0
2012-12-12,20.905,20.955,20.65,20.67,210864.0
2012-12-13,20.64,20.955,20.46,20.515,373335.0
2012-12-14,20.4,20.465,19.765,19.86,374487.0
2012-12-17,19.945,20.04,19.65,19.775,387110.0
2012-12-18,19.73,19.845,19.605,19.73,588348.0
2012-12-19,19.635,19.795,19.5,19.505,1071556.0
2012-12-20,19.52,19.755,19.405,19.705,591337.0
2012-12-21,19.635,19.79,19.57,19.77,301398.0
2012-12-24,19.74,19.79,19.65,19.725,53933.0
2012-12-27,19.695,20.235,19.635,20.235,191094.0
2012-12-28,20.2,20.54,20.045,20.155,184741.0
2012-12-31,20.19,20.19,19.81,20.1,167167.0
2013-01-02,20.51,20.51,19.905,19.985,775979.0
2013-01-03,19.99,20.21,19.725,19.755,686160.0
2013-01-04,19.845,19.845,19.515,19.68,208303.0
2013-01-07,19.7,19.72,19.395,19.565,405708.0
2013-01-08,19.615,19.855,19.5,19.84,363418.0
2013-01-09,19.835,20.17,19.795,20.11,209358.0
2013-01-10,19.985,20.46,19.985,20.42,544014.0
2013-01-11,20.465,20.47,20.19,20.465,547609.0
2013-01-14,20.485,20.55,20.27,20.31,149094.0
2013-01-15,20.28,20.445,20.27,20.4,149516.0
2013-01-16,20.31,20.4,20.165,20.335,175611.0
2013-01-17,20.435,20.45,20.305,20.35,153715.0
2013-01-18,20.38,20.98,20.3,20.935,400856.0
2013-01-21,20.965,20.985,20.82,20.955,89261.0
2013-01-22,21.005,21.335,20.915,21.27,447214.0
2013-01-23,21.055,21.66,21.055,21.31,899202.0
2013-01-24,21.49,21.495,21.175,21.34,243035.0
2013-01-25,21.48,21.67,21.235,21.61,374022.0
2013-01-28,21.745,21.745,21.225,21.235,192621.0
2013-01-29,21.295,21.535,21.0,21.13,297622.0
2013-01-30,21.4,21.965,21.4,21.715,732990.0
2013-01-31,21.745,21.895,21.655,21.785,412029.0
2013-02-01,21.705,21.945,21.705,21.885,2038843.0
2013-02-04,21.88,22.235,21.88,21.925,500659.0
2013-02-05,21.98,22.26,21.96,22.095,392461.0
2013-02-06,21.95,22.71,21.95,22.49,827250.0
2013-02-07,22.55,22.755,22.365,22.55,704415.0
2013-02-08,22.53,23.27,22.53,23.11,647014.0
2013-02-11,23.16,23.35,22.935,23.06,488509.0
2013-02-12,23.005,23.295,22.87,23.015,177803.0
2013-02-13,23.185,23.685,23.18,23.395,456606.0
2013-02-14,23.245,23.36,22.7,22.82,373867.0
2013-02-15,22.935,23.04,22.75,22.935,388772.0
2013-02-19,22.825,23.025,22.395,22.675,326199.0
2013-02-20,22.04,22.255,22.025,22.145,3032543.0
2013-02-21,22.04,22.435,22.04,22.4,444316.0
2013-02-22,22.77,22.87,22.4,22.765,655056.0
2013-02-25,22.685,23.04,22.685,22.745,588162.0
2013-02-26,22.615,22.765,22.485,22.52,231722.0
2013-02-27,22.415,23.045,22.4,22.93,470703.0
2013-02-28,23.025,23.655,22.96,23.655,234805.0
2013-03-01,23.555,23.745,23.15,23.585,306411.0
2013-03-04,23.675,23.685,23.325,23.555,298675.0
2013-03-05,23.715,24.115,23.63,23.91,340974.0
2013-03-06,23.94,24.165,23.825,24.1,493058.0
2013-03-07,24.295,24.63,24.165,24.605,454978.0
2013-03-08,24.635,24.715,23.9,24.125,196184.0
2013-03-11,24.19,24.455,23.76,24.315,163963.0
2013-03-12,24.255,24.29,23.91,23.965,141845.0
2013-03-13,23.965,24.55,23.965,24.41,573569.0
2013-03-14,24.525,25.235,24.425,25.1,432747.0
2013-03-15,25.09,25.26,24.695,25.04,296006.0
2013-03-18,25.1,25.515,24.53,25.23,1406902.0
2013-03-19,25.155,25.455,24.94,24.975,385166.0
2013-03-20,25.445,25.445,25.03,25.215,473049.0
2013-03-21,25.1,25.23,24.955,24.955,311392.0
2013-03-22,25.09,25.09,24.855,24.905,720620.0
2013-03-25,25.09,25.35,25.065,25.195,718696.0
2013-03-26,25.195,25.26,25.075,25.26,307853.0
2013-03-27,25.155,25.485,24.985,25.355,375696.0
2013-03-28,25.28,25.485,25.245,25.28,276663.0
2013-04-01,25.29,25.46,25.125,25.395,138741.0
2013-04-02,25.42,25.42,25.17,25.255,205710.0
2013-04-03,25.35,25.35,24.255,24.39,375214.0
2013-04-04,24.335,24.385,23.735,24.065,605342.0
2013-04-05,23.71,25.22,23.695,24.94,295561.0
2013-04-08,24.84,25.075,24.675,24.875,336656.0
2013-04-09,24.815,25.325,24.785,25.215,273669.0
2013-04-10,25.2,25.86,25.195,25.57,338805.0
2013-04-11,25.545,25.645,25.355,25.645,278574.0
2013-04-12,25.59,25.665,25.22,25.4,194670.0
2013-04-15,25.145,25.175,24.07,24.82,419725.0
2013-04-16,24.93,24.97,24.685,24.74,129062.0
2013-04-17,24.705,24.705,23.265,23.675,589039.0
2013-04-18,23.975,24.86,23.735,24.455,465233.0
2013-04-19,24.57,24.58,24.02,24.395,280928.0
2013-04-22,24.675,24.675,24.17,24.39,142430.0
2013-04-23,24.215,24.705,24.205,24.63,88255.0
2013-04-24,24.57,25.505,24.435,25.355,245208.0
2013-04-25,25.415,25.42,25.125,25.31,177477.0
2013-04-26,25.29,25.695,24.995,25.625,364460.0
2013-04-29,25.42,25.78,25.1,25.51,349813.0
2013-04-30,25.32,25.735,25.32,25.725,236507.0
2013-05-01,25.68,25.68,24.835,25.29,246663.0
2013-05-02,25.29,25.905,25.1,25.13,358022.0
2013-05-03,25.17,25.4,24.885,25.085,173719.0
2013-05-06,25.085,25.1,24.76,25.0,189994.0
2013-05-07,25.035,25.08,24.68,24.715,1353753.0
2013-05-08,24.815,25.255,24.67,24.905,147054.0
2013-05-09,24.97,26.22,24.97,26.155,558909.0
2013-05-10,26.045,26.13,25.815,25.935,251259.0
2013-05-13,26.015,26.015,25.65,25.88,202733.0
2013-05-14,25.84,26.63,25.84,26.11,401360.0
2013-05-15,26.16,26.225,25.78,25.87,251067.0
2013-05-16,25.905,26.385,25.84,26.23,198785.0
2013-05-17,26.375,26.51,26.105,26.385,184725.0
2013-05-21,26.385,26.79,26.385,26.63,358887.0
2013-05-22,26.86,27.025,26.575,26.81,289627.0
2013-05-23,26.39,26.785,26.095,26.675,355681.0
2013-05-24,26.645,26.92,26.3,26.405,282064.0
2013-05-27,26.385,26.54,26.14,26.34,131433.0
2013-05-28,26.385,26.85,26.205,26.85,634156.0
2013-05-29,26.645,27.01,26.425,26.765,371058.0
2013-05-30,26.475,27.115,26.385,27.04,228996.0
2013-05-31,27.055,27.16,26.62,27.16,495789.0
2013-06-03,27.055,27.15,26.83,26.965,299828.0
2013-06-04,26.9,26.95,26.71,26.8,294507.0
2013-06-05,26.89,26.89,25.905,26.045,287977.0
2013-06-06,26.11,26.43,25.825,26.33,374852.0
2013-06-07,26.2,26.71,26.075,26.48,256546.0
2013-06-10,26.54,26.905,26.465,26.59,91601.0
2013-06-11,26.435,26.67,26.07,26.225,440818.0
2013-06-12,26.445,26.445,25.83,26.095,557661.0
2013-06-13,26.065,26.105,25.165,25.985,343099.0
2013-06-14,26.095,26.095,25.735,25.84,205101.0
2013-06-17,26.04,26.67,25.935,26.315,194342.0
2013-06-18,26.4,26.675,26.36,26.585,213332.0
2013-06-19,26.7,27.15,26.625,26.9,343715.0
2013-06-20,26.71,27.015,26.545,26.77,828469.0
2013-06-21,26.905,26.995,26.77,26.905,314402.0
2013-06-24,26.71,26.995,26.3,26.96,552163.0
2013-06-25,26.965,27.04,26.555,26.995,328018.0
2013-06-26,26.98,27.395,26.725,26.9,422611.0
2013-06-27,26.945,27.275,26.21,26.435,412251.0
2013-06-28,26.435,27.14,26.385,27.115,362616.0
2013-07-02,27.36,27.365,26.95,27.255,278400.0
2013-07-03,27.345,27.44,27.225,27.39,285933.0
2013-07-04,27.35,27.64,27.255,27.51,102917.0
2013-07-05,28.735,29.67,28.44,28.735,1228095.0
2013-07-08,28.84,29.095,28.64,28.765,293003.0
2013-07-09,28.87,29.0,28.115,28.37,268577.0
2013-07-10,28.36,28.495,28.155,28.31,339810.0
2013-07-11,28.48,28.54,28.24,28.405,441492.0
2013-07-12,28.415,28.415,28.045,28.19,171040.0
2013-07-15,28.315,28.315,27.9,27.97,650830.0
2013-07-16,27.935,27.965,27.12,27.415,599481.0
2013-07-17,27.405,27.64,26.985,27.295,374299.0
2013-07-18,27.35,27.765,27.195,27.35,417507.0
2013-07-19,27.415,27.415,27.125,27.225,197752.0
2013-07-22,27.03,27.17,26.555,26.77,621203.0
2013-07-23,26.77,26.96,26.05,26.18,396018.0
2013-07-24,26.07,26.18,25.645,25.83,563059.0
2013-07-25,25.735,26.355,25.735,25.82,154513.0
2013-07-26,25.74,26.045,25.715,25.795,786407.0
2013-07-29,25.705,25.705,24.585,24.685,1703006.0
2013-07-30,24.63,25.44,24.335,25.235,1044142.0
2013-07-31,25.325,25.77,25.15,25.48,668780.0
2013-08-01,25.605,26.815,25.605,26.61,1901784.0
2013-08-02,26.645,26.88,25.825,26.095,821303.0
2013-08-06,26.065,26.065,25.49,25.78,406689.0
2013-08-07,25.55,25.94,25.355,25.74,337981.0
2013-08-08,26.475,26.475,25.68,26.025,667301.0
2013-08-09,26.085,26.12,25.77,25.98,276360.0
2013-08-12,26.015,26.23,25.62,25.695,271011.0
2013-08-13,25.68,25.695,25.465,25.58,236320.0
2013-08-14,25.635,25.645,25.23,25.255,180655.0
2013-08-15,25.245,26.06,25.24,25.975,294770.0
2013-08-16,26.0,26.365,25.93,26.295,162729.0
2013-08-19,26.385,26.385,25.87,26.0,160081.0
2013-08-20,26.085,26.39,25.93,26.115,127405.0
2013-08-21,26.245,26.695,26.11,26.2,269050.0
2013-08-22,26.41,26.815,26.27,26.445,261175.0
2013-08-23,26.68,26.745,26.43,26.545,133090.0
2013-08-26,26.7,26.905,26.45,26.48,145100.0
2013-08-27,26.52,26.65,26.0,26.13,166948.0
2013-08-28,26.095,26.21,26.025,26.175,356755.0
2013-08-29,26.155,26.69,26.155,26.255,181748.0
2013-08-30,26.13,26.365,25.985,26.195,331979.0
2013-09-03,26.2,26.38,25.55,25.645,410157.0
2013-09-04,25.645,25.86,25.265,25.455,736944.0
2013-09-05,25.51,25.88,25.345,25.795,743239.0
2013-09-06,25.885,26.83,25.84,26.725,501531.0
2013-09-09,27.17,27.69,26.86,27.675,588243.0
2013-09-10,27.835,28.44,27.735,27.83,549871.0
2013-09-11,27.885,27.885,27.28,27.5,342060.0
2013-09-12,27.285,27.835,27.195,27.25,502810.0
2013-09-13,27.18,27.685,27.15,27.51,207269.0
2013-09-16,26.87,27.05,26.78,26.87,941355.0
2013-09-17,26.92,27.005,26.845,26.9,349897.0
2013-09-18,26.9,27.08,26.635,26.895,289797.0
2013-09-19,27.025,27.17,26.83,26.835,243516.0
2013-09-20,26.605,26.835,26.45,26.45,577183.0
2013-09-23,26.51,27.01,26.4,26.87,305146.0
2013-09-24,26.805,27.42,26.79,27.165,230043.0
2013-09-25,27.345,27.345,26.755,26.855,360256.0
2013-09-26,27.05,27.14,26.555,26.62,244825.0
2013-09-27,26.495,26.985,26.495,26.77,132529.0
2013-09-30,26.645,27.07,26.45,26.935,222881.0
2013-10-01,26.995,27.16,26.48,26.565,245188.0
2013-10-02,26.565,26.565,25.93,26.045,295206.0
2013-10-03,26.22,26.3,25.93,26.185,168018.0
2013-10-04,26.195,26.22,25.88,25.96,122870.0
2013-10-07,25.84,25.88,25.57,25.725,133187.0
2013-10-08,25.74,25.83,25.02,25.085,311814.0
2013-10-09,25.74,25.795,24.975,25.29,432190.0
2013-10-10,25.4,25.795,25.325,25.505,346608.0
2013-10-11,25.645,25.735,25.355,25.55,366847.0
2013-10-15,25.58,25.605,25.145,25.365,307391.0
2013-10-16,25.46,25.915,25.445,25.905,488241.0
2013-10-17,25.935,26.02,25.42,25.535,375190.0
2013-10-18,25.445,25.895,25.445,25.685,380432.0
2013-10-21,25.87,25.95,25.365,25.44,280583.0
2013-10-22,25.57,25.59,25.175,25.49,488582.0
2013-10-23,25.425,25.525,25.395,25.465,581269.0
2013-10-24,25.485,25.74,25.48,25.74,236755.0
2013-10-25,25.74,26.42,25.71,26.4,437696.0
2013-10-28,26.385,26.385,26.095,26.185,419117.0
2013-10-29,26.185,26.315,25.755,25.915,161216.0
2013-10-30,25.88,26.075,25.58,26.045,160088.0
2013-10-31,25.985,26.13,25.815,26.02,186554.0
2013-11-01,25.995,26.0,25.59,25.85,222268.0
2013-11-04,25.805,25.805,25.58,25.71,359266.0
2013-11-05,25.755,25.795,25.32,25.455,192721.0
2013-11-06,25.58,25.665,25.265,25.285,733015.0
2013-11-07,25.275,25.4,24.75,24.76,874526.0
2013-11-08,24.955,25.26,24.815,25.12,304896.0
2013-11-11,25.155,25.485,25.12,25.485,158785.0
2013-11-12,25.51,25.6,25.31,25.445,241170.0
2013-11-13,25.235,26.02,25.145,26.02,393643.0
2013-11-14,26.86,27.84,26.675,27.43,1066964.0
2013-11-15,27.435,27.465,26.835,27.085,366142.0
2013-11-18,27.035,27.16,26.22,26.405,266464.0
2013-11-19,26.385,26.475,26.04,26.095,446398.0
2013-11-20,26.09,27.04,25.925,26.98,476844.0
2013-11-21,27.06,27.385,26.855,26.86,282067.0
2013-11-22,26.98,27.115,26.825,26.855,173881.0
2013-11-25,26.72,27.01,26.545,26.94,190926.0
2013-11-26,26.785,27.105,26.675,27.03,352908.0
2013-11-27,26.875,27.105,26.81,27.03,187868.0
2013-11-28,26.905,27.095,26.835,26.995,92825.0
2013-11-29,27.025,27.19,26.95,27.03,89530.0
2013-12-02,27.095,27.19,26.99,27.145,264502.0
2013-12-03,27.03,28.01,27.03,27.885,433697.0
2013-12-04,27.92,27.93,27.395,27.86,240773.0
2013-12-05,27.92,28.71,27.71,28.485,556135.0
2013-12-06,28.395,28.785,28.315,28.445,331766.0
2013-12-09,28.48,28.74,28.445,28.575,280625.0
2013-12-10,28.575,28.66,28.325,28.35,218710.0
2013-12-11,28.22,28.425,27.92,28.15,269109.0
2013-12-12,28.105,28.2,27.965,28.125,223764.0
2013-12-13,28.19,28.865,28.065,28.465,421382.0
2013-12-16,28.855,28.855,28.25,28.265,245472.0
2013-12-17,28.16,28.92,28.16,28.625,493683.0
2013-12-18,28.575,28.76,28.33,28.67,334056.0
2013-12-19,28.705,29.12,28.705,28.99,491128.0
2013-12-20,28.99,29.29,28.98,29.125,220792.0
2013-12-23,29.27,29.275,28.8,28.855,198598.0
2013-12-24,28.935,28.975,28.775,28.935,47447.0
2013-12-27,28.935,29.115,28.715,28.99,83769.0
2013-12-30,28.985,29.265,28.935,28.935,84699.0
2013-12-31,28.74,29.095,28.74,28.765,191948.0
2014-01-02,28.64,29.155,28.605,28.855,190601.0
2014-01-03,28.93,28.94,28.47,28.755,180793.0
2014-01-06,29.07,30.075,28.965,29.87,659697.0
2014-01-07,29.9,30.245,29.895,30.12,503908.0
2014-01-08,30.175,30.175,29.3,29.39,233751.0
2014-01-09,29.565,29.775,29.27,29.345,559903.0
2014-01-10,29.29,29.585,29.27,29.38,211805.0
2014-01-13,29.535,29.605,29.1,29.28,203370.0
2014-01-14,29.47,29.77,29.19,29.265,1212834.0
2014-01-15,29.435,29.765,29.355,29.7,304649.0
2014-01-16,29.86,30.31,29.73,30.21,470496.0
2014-01-17,30.33,30.98,30.285,30.85,647610.0
2014-01-20,31.14,31.25,30.91,31.215,560848.0
2014-01-21,31.245,31.82,31.245,31.47,717964.0
2014-01-22,30.89,31.775,30.89,31.215,1241893.0
2014-01-23,31.215,31.335,30.95,31.085,314565.0
2014-01-24,30.985,31.36,30.745,31.02,280889.0
2014-01-27,31.14,31.14,30.26,30.35,525501.0
2014-01-28,30.325,30.59,30.325,30.475,342300.0
2014-01-29,30.42,30.465,30.125,30.19,322921.0
2014-01-30,30.155,30.475,30.155,30.335,331604.0
2014-01-31,30.165,30.57,29.47,30.305,253831.0
2014-02-03,30.355,30.355,29.5,29.585,449419.0
2014-02-04,29.73,30.15,29.705,29.95,425115.0
2014-02-05,30.06,30.925,29.96,30.7,854560.0
2014-02-06,30.665,31.05,30.655,30.82,509931.0
2014-02-07,30.79,30.86,30.41,30.655,182257.0
2014-02-10,30.725,30.725,30.48,30.51,163467.0
2014-02-11,30.445,30.815,30.44,30.655,195055.0
2014-02-12,30.835,31.26,30.335,31.225,1177433.0
2014-02-13,31.23,32.0,31.17,31.965,330923.0
2014-02-14,31.835,32.21,31.405,31.925,344952.0
2014-02-18,32.05,32.415,31.935,32.185,323382.0
2014-02-19,32.23,32.755,32.12,32.665,328169.0
2014-02-20,32.63,33.11,32.295,32.71,648229.0
2014-02-21,32.88,32.88,32.365,32.55,522542.0
2014-02-24,32.7,32.885,32.43,32.59,472262.0
2014-02-25,32.47,32.5,31.755,31.89,310927.0
2014-02-26,31.805,32.105,31.63,32.08,344875.0
2014-02-27,32.08,32.105,31.465,31.645,390236.0
2014-02-28,31.51,32.815,31.51,32.635,463785.0
2014-03-03,32.37,32.59,32.01,32.365,286358.0
2014-03-04,32.015,32.365,31.405,32.01,1216617.0
2014-03-05,31.96,32.05,31.545,31.805,415952.0
2014-03-06,31.69,31.825,31.605,31.72,260774.0
2014-03-07,31.765,32.09,31.735,31.805,178320.0
2014-03-10,31.79,31.88,31.5,31.665,187933.0
2014-03-11,31.725,31.725,31.215,31.265,206900.0
2014-03-12,31.275,31.365,31.16,31.24,203700.0
2014-03-13,31.35,31.82,31.305,31.71,716408.0
2014-03-14,31.85,31.85,31.195,31.405,544486.0
2014-03-17,31.52,31.52,31.06,31.125,186058.0
2014-03-18,31.41,32.12,31.305,31.955,555718.0
2014-03-19,32.015,32.075,31.695,31.965,329163.0
2014-03-20,31.99,32.06,31.59,31.955,331741.0
2014-03-21,32.17,32.435,31.955,32.415,405982.0
2014-03-24,32.405,32.48,31.855,31.94,351337.0
2014-03-25,32.115,32.415,31.89,32.365,458251.0
2014-03-26,32.365,32.545,32.215,32.5,190575.0
2014-03-27,32.44,32.995,32.405,32.775,291373.0
2014-03-28,32.775,33.585,32.71,33.405,334171.0
2014-03-31,33.605,33.67,33.405,33.63,318934.0
2014-04-01,33.405,33.625,33.2,33.44,199027.0
2014-04-02,33.395,33.73,33.325,33.725,241219.0
2014-04-03,33.75,33.98,33.705,33.89,154213.0
2014-04-04,33.98,34.36,33.875,34.205,514056.0
2014-04-07,34.27,34.38,33.935,34.01,324808.0
2014-04-08,34.065,34.445,33.935,34.3,265690.0
2014-04-09,34.31,35.185,34.3,34.975,559129.0
2014-04-10,34.99,35.295,34.78,34.84,446276.0
2014-04-11,34.75,35.13,34.525,35.085,325557.0
2014-04-14,35.14,35.285,34.93,35.115,454143.0
2014-04-15,35.195,35.565,34.995,35.085,376541.0
2014-04-16,35.03,35.215,34.83,35.145,585002.0
2014-04-17,35.095,35.885,34.975,35.7,546348.0
2014-04-21,36.04,36.23,35.91,36.04,378287.0
2014-04-22,36.125,36.33,35.89,36.135,360212.0
2014-04-23,36.2,36.2,35.14,35.485,373427.0
2014-04-24,35.555,35.845,35.255,35.355,365454.0
2014-04-25,35.265,36.33,34.88,35.89,577581.0
2014-04-28,35.91,36.175,35.84,36.015,422458.0
2014-04-29,36.04,36.765,36.015,36.685,564197.0
2014-04-30,36.81,36.9,36.29,36.52,310464.0
2014-05-01,36.46,36.675,36.25,36.38,111928.0
2014-05-02,36.585,36.81,36.425,36.665,164000.0
2014-05-05,36.685,36.835,36.505,36.715,237434.0
2014-05-06,36.81,37.11,36.69,36.94,243262.0
2014-05-07,37.1,37.1,36.555,36.81,221486.0
2014-05-08,36.685,36.695,34.295,34.87,914935.0
2014-05-09,35.07,35.1,33.685,34.975,1031175.0
2014-05-12,35.39,36.24,34.2,34.61,811275.0
2014-05-13,34.76,35.68,34.75,35.525,690118.0
2014-05-14,35.465,35.84,35.08,35.14,294980.0
2014-05-15,35.19,35.19,34.435,35.04,232972.0
2014-05-16,34.92,35.005,34.315,34.405,772136.0
2014-05-20,34.525,34.745,34.03,34.34,734685.0
2014-05-21,34.12,34.61,34.12,34.585,289394.0
2014-05-22,34.645,34.75,34.28,34.4,299434.0
2014-05-23,34.345,34.535,34.27,34.31,104338.0
2014-05-26,34.375,34.425,34.205,34.39,56736.0
2014-05-27,34.365,34.58,33.895,34.39,240451.0
2014-05-28,34.36,34.555,33.955,34.49,288298.0
2014-05-29,34.59,34.925,34.21,34.915,325923.0
2014-05-30,34.975,35.005,34.435,34.75,156141.0
2014-06-02,34.695,34.88,34.31,34.785,183921.0
2014-06-03,34.75,35.145,34.47,35.075,300231.0
2014-06-04,35.075,36.27,34.97,36.195,537283.0
2014-06-05,36.175,36.71,35.91,36.56,539999.0
2014-06-06,36.56,36.72,36.245,36.445,412074.0
2014-06-09,36.46,36.63,36.125,36.385,182609.0
2014-06-10,36.355,36.495,35.925,36.215,248221.0
2014-06-11,36.215,36.295,36.06,36.23,235552.0
2014-06-12,36.22,36.805,36.025,36.71,327219.0
2014-06-13,36.825,37.54,36.56,37.54,299450.0
2014-06-16,37.865,38.13,37.5,37.68,446855.0
2014-06-17,37.52,37.615,37.16,37.25,294976.0
2014-06-18,37.47,37.52,37.11,37.36,192547.0
2014-06-19,37.515,37.515,36.91,37.02,274679.0
2014-06-20,37.325,37.325,36.82,37.055,295753.0
2014-06-23,37.245,37.245,36.535,36.79,232087.0
2014-06-24,36.985,37.055,35.735,35.845,379000.0
2014-06-25,35.935,36.225,35.78,35.86,250576.0
2014-06-26,36.025,36.25,35.78,36.185,150888.0
2014-06-27,36.395,36.395,36.045,36.285,207824.0
2014-06-30,36.295,36.33,36.08,36.205,133401.0
2014-07-02,36.205,36.58,36.14,36.575,458832.0
2014-07-03,36.555,37.795,36.54,37.605,486764.0
2014-07-04,37.63,37.73,37.335,37.495,159278.0
2014-07-07,37.455,37.485,36.22,36.37,432857.0
2014-07-08,36.22,36.385,35.48,36.005,415166.0
2014-07-09,35.95,36.38,35.915,36.25,199293.0
2014-07-10,35.975,36.225,35.145,35.24,525842.0
2014-07-11,35.14,35.22,34.63,34.75,370001.0
2014-07-14,34.705,35.06,34.695,34.915,261736.0
2014-07-15,34.745,34.825,33.645,33.785,929482.0
2014-07-16,34.11,34.495,33.845,34.355,872842.0
2014-07-17,34.745,34.81,33.375,33.435,1249424.0
2014-07-18,33.465,33.62,33.175,33.27,1016196.0
2014-07-21,33.3,33.37,32.885,33.01,675058.0
2014-07-22,33.235,33.665,33.075,33.28,447713.0
2014-07-23,33.64,34.23,33.26,34.19,528034.0
2014-07-24,34.41,34.585,33.825,34.05,423792.0
2014-07-25,34.005,34.09,33.56,33.885,370067.0
2014-07-28,34.04,34.22,33.335,33.38,519647.0
2014-07-29,33.49,33.585,33.195,33.42,327562.0
2014-07-30,33.555,33.71,33.2,33.27,320447.0
2014-07-31,33.11,33.36,32.415,33.035,517453.0
2014-08-01,32.93,33.13,32.59,32.885,352967.0
2014-08-05,32.98,32.98,32.1,32.37,1100057.0
2014-08-06,32.385,32.95,32.05,32.945,655281.0
2014-08-07,33.145,33.145,32.19,32.505,1445342.0
2014-08-08,32.485,32.99,32.305,32.98,794498.0
2014-08-11,33.465,33.465,32.795,33.19,706094.0
2014-08-12,33.22,33.55,32.995,33.18,820106.0
2014-08-13,33.305,33.66,33.105,33.53,367505.0
2014-08-14,33.63,33.795,33.265,33.315,516473.0
2014-08-15,33.465,33.575,32.925,33.46,592328.0
2014-08-18,33.595,33.62,32.98,33.305,352270.0
2014-08-19,33.39,34.235,33.305,34.03,357828.0
2014-08-20,34.0,34.61,33.57,34.41,761027.0
2014-08-21,34.52,35.235,34.425,35.145,552278.0
2014-08-22,35.345,35.345,34.83,34.92,412303.0
2014-08-25,34.92,35.105,34.63,34.815,238298.0
2014-08-26,34.815,35.33,34.795,34.875,391704.0
2014-08-27,34.99,35.255,34.94,35.07,355880.0
2014-08-28,35.31,35.31,34.825,34.93,195097.0
2014-08-29,35.19,35.49,35.07,35.44,250070.0
2014-09-02,35.435,35.51,34.815,35.1,285120.0
2014-09-03,35.365,35.505,34.45,34.475,524530.0
2014-09-04,34.43,34.725,33.98,34.115,604267.0
2014-09-05,34.18,34.7,34.11,34.565,514242.0
2014-09-08,34.59,34.705,34.05,34.07,627934.0
2014-09-09,34.205,34.29,33.75,33.95,539013.0
2014-09-10,33.95,34.0,33.425,33.465,558382.0
2014-09-11,33.3,33.33,32.665,32.935,1405044.0
2014-09-12,32.98,33.11,32.695,32.73,566616.0
2014-09-15,33.105,33.33,32.755,33.255,489863.0
2014-09-16,33.315,33.36,32.775,32.905,555525.0
2014-09-17,33.175,33.18,32.525,32.77,743223.0
2014-09-18,32.705,32.97,32.435,32.515,1154025.0
2014-09-19,32.455,32.665,32.24,32.24,908761.0
2014-09-22,32.25,32.44,31.925,32.055,1211891.0
2014-09-23,31.945,32.205,31.6,31.79,864911.0
2014-09-24,31.74,32.53,31.4,32.18,852690.0
2014-09-25,32.315,32.32,31.23,31.31,1161598.0
2014-09-26,31.315,31.825,31.315,31.63,322275.0
2014-09-29,31.53,32.75,31.29,32.25,424781.0
2014-09-30,32.45,32.79,31.875,31.94,575338.0
2014-10-01,31.87,32.18,31.365,31.62,898736.0
2014-10-02,31.405,31.54,30.75,31.155,794280.0
2014-10-03,31.295,31.645,30.93,31.33,309052.0
2014-10-06,31.585,31.585,30.89,31.005,401658.0
2014-10-07,30.96,31.665,30.89,30.995,309653.0
2014-10-08,30.975,31.34,30.67,31.215,1154997.0
2014-10-09,31.215,31.215,29.295,29.54,1163224.0
2014-10-10,29.12,29.4,28.54,28.895,1067654.0
2014-10-14,28.85,29.185,28.035,28.195,835545.0
2014-10-15,27.03,29.1,27.01,28.685,946246.0
2014-10-16,28.315,30.245,28.26,29.22,897854.0
2014-10-17,30.005,30.24,29.41,29.61,872781.0
2014-10-20,29.765,29.905,29.03,29.49,565145.0
2014-10-21,29.565,29.565,28.315,29.095,1663490.0
2014-10-22,29.135,29.41,27.36,27.475,957846.0
2014-10-23,27.735,28.225,27.375,27.565,1187700.0
2014-10-24,27.37,27.6,26.315,26.535,1483848.0
2014-10-27,26.345,26.345,24.95,25.03,1613121.0
2014-10-28,24.84,25.935,24.52,25.85,1557906.0
2014-10-29,25.845,26.345,25.71,26.03,1205916.0
2014-10-30,26.065,26.07,25.445,25.83,1090674.0
2014-10-31,25.905,26.02,25.38,26.02,644590.0
2014-11-03,26.54,26.61,25.89,26.15,782873.0
2014-11-04,25.915,25.925,24.73,24.91,886265.0
2014-11-05,24.94,26.3,24.59,26.24,534813.0
2014-11-06,26.855,26.855,25.425,26.425,1811360.0
2014-11-07,26.315,27.505,26.3,27.435,688371.0
2014-11-10,27.775,28.295,27.125,27.45,818084.0
2014-11-11,27.48,28.135,26.99,27.79,431523.0
2014-11-12,27.78,28.175,27.225,28.025,562368.0
2014-11-13,27.975,28.045,26.95,27.12,476694.0
2014-11-14,27.14,28.045,26.88,27.92,562984.0
2014-11-17,27.795,27.875,27.36,27.5,356946.0
2014-11-18,27.405,27.505,26.85,26.98,579909.0
2014-11-19,27.03,27.16,26.51,26.765,545180.0
2014-11-20,26.735,27.3,26.735,27.16,1229309.0
2014-11-21,27.485,27.865,27.115,27.27,768552.0
2014-11-24,27.205,27.215,25.91,26.12,935530.0
2014-11-25,26.165,26.34,25.885,26.34,636049.0
2014-11-26,26.03,26.3,25.04,25.165,1260907.0
2014-11-27,24.865,24.97,24.215,24.455,2718617.0
2014-11-28,24.615,25.105,24.29,24.455,882434.0
2014-12-01,24.205,24.775,23.94,24.68,618713.0
2014-12-02,24.63,25.01,24.145,24.625,1150673.0
2014-12-03,24.495,25.055,24.325,24.775,659474.0
2014-12-04,24.53,24.83,23.96,24.295,2274258.0
2014-12-05,24.295,25.995,24.23,25.895,1345752.0
2014-12-08,24.59,24.595,23.415,24.075,2449552.0
2014-12-09,24.075,24.835,24.025,24.455,1352484.0
2014-12-10,24.125,24.245,22.62,22.995,1716956.0
2014-12-11,22.95,23.945,22.655,22.91,872508.0
2014-12-12,22.655,23.46,22.185,22.925,1110530.0
2014-12-15,22.955,23.895,22.925,23.765,630345.0
2014-12-16,23.54,26.295,23.17,25.715,1810781.0
2014-12-17,25.71,27.315,25.4,26.58,1411400.0
2014-12-18,27.3,27.61,25.505,25.71,1119394.0
2014-12-19,25.74,26.965,25.705,26.935,1285316.0
2014-12-22,26.545,26.545,24.94,25.29,788381.0
2014-12-23,25.415,25.685,25.175,25.515,411583.0
2014-12-24,25.35,25.785,25.11,25.3,325005.0
2014-12-29,25.41,26.045,25.135,25.23,447372.0
2014-12-30,25.26,25.26,24.695,24.865,499249.0
2014-12-31,24.785,25.065,24.695,24.905,357603.0
2015-01-02,24.9,25.74,24.77,25.705,227586.0
2015-01-05,25.02,25.395,23.765,24.29,987882.0
2015-01-06,24.17,24.715,23.24,23.56,735655.0
2015-01-07,23.88,24.485,23.685,23.955,518183.0
2015-01-08,24.45,24.545,23.695,24.01,440660.0
2015-01-09,23.935,24.43,23.85,24.17,371401.0
2015-01-12,23.295,23.9,22.84,23.025,505003.0
2015-01-13,22.905,23.18,22.57,23.13,601234.0
2015-01-14,23.04,23.855,22.7,23.85,705032.0
2015-01-15,24.005,24.5,23.835,24.19,707889.0
2015-01-16,24.23,25.175,24.185,24.55,843298.0
2015-01-19,23.93,24.77,23.855,24.61,150251.0
2015-01-20,24.52,24.52,23.52,23.8,388994.0
2015-01-21,23.94,24.135,23.58,23.69,746880.0
2015-01-22,23.74,23.98,23.305,23.81,269275.0
2015-01-23,23.645,24.615,23.47,24.35,367512.0
2015-01-26,24.41,24.615,23.89,24.185,250389.0
2015-01-27,24.005,24.315,23.695,24.07,323309.0
2015-01-28,23.99,24.035,21.98,22.115,1018883.0
2015-01-29,22.17,22.525,21.315,21.805,1059765.0
2015-01-30,21.39,22.61,21.11,22.485,620737.0
2015-02-02,22.7,23.25,22.26,23.175,368200.0
2015-02-03,23.69,25.365,23.685,24.785,834537.0
2015-02-04,24.19,24.715,23.96,24.65,841238.0
2015-02-05,24.895,25.555,24.855,24.995,523582.0
2015-02-06,25.04,25.5,24.17,24.475,429779.0
2015-02-09,24.745,25.755,24.66,25.625,582686.0
2015-02-10,25.42,25.595,24.385,25.59,546865.0
2015-02-11,25.175,25.905,24.68,25.74,431427.0
2015-02-12,26.25,26.355,25.86,26.115,434769.0
2015-02-13,26.645,26.65,25.915,26.135,229734.0
2015-02-17,26.095,26.475,25.51,26.45,390492.0
2015-02-18,26.265,26.655,25.95,26.0,372409.0
2015-02-19,25.365,26.33,24.94,26.285,455128.0
2015-02-20,26.285,27.03,26.2,26.77,541246.0
2015-02-23,26.515,26.515,25.695,25.975,448886.0
2015-02-24,26.135,26.315,25.3,25.365,493233.0
2015-02-25,25.57,25.995,25.355,25.825,438220.0
2015-02-26,25.545,25.76,24.9,24.985,357885.0
2015-02-27,25.175,25.425,24.785,25.01,417065.0
2015-03-02,25.1,25.175,24.65,25.105,340808.0
2015-03-03,25.1,25.575,24.905,25.06,255684.0
2015-03-04,25.12,25.445,24.53,25.31,198178.0
2015-03-05,25.305,25.305,24.625,24.705,349087.0
2015-03-06,24.61,24.99,24.41,24.68,189193.0
2015-03-09,24.475,24.625,23.34,23.425,594352.0
2015-03-10,23.645,25.045,23.585,23.695,866369.0
2015-03-11,24.05,24.3,23.755,24.17,342402.0
2015-03-12,23.945,24.67,23.945,24.455,584438.0
2015-03-13,24.235,24.625,23.975,24.585,432009.0
2015-03-16,24.365,24.485,24.035,24.305,418252.0
2015-03-17,24.045,24.975,24.045,24.785,392649.0
2015-03-18,24.585,25.55,24.57,25.485,281972.0
2015-03-19,25.165,25.41,24.295,24.43,255797.0
2015-03-20,25.165,25.17,24.305,24.305,239859.0
2015-03-23,24.255,24.815,24.135,24.225,200040.0
2015-03-24,24.28,24.975,24.045,24.84,478337.0
2015-03-25,25.08,25.325,24.585,25.055,362582.0
2015-03-26,25.415,25.69,24.48,24.815,561969.0
2015-03-27,24.66,24.985,24.41,24.805,142108.0
2015-03-30,24.905,25.065,24.32,24.57,179553.0
2015-03-31,24.36,24.765,24.215,24.67,344435.0
2015-04-01,24.47,24.93,24.325,24.66,302115.0
2015-04-02,24.53,25.18,24.245,24.81,426996.0
2015-04-06,24.88,25.555,24.875,25.47,244601.0
2015-04-07,25.48,26.475,25.2,26.345,374011.0
2015-04-08,26.385,26.385,25.58,25.805,496695.0
2015-04-09,25.815,26.165,25.625,25.705,218404.0
2015-04-10,25.845,26.195,25.71,26.135,178697.0
2015-04-13,25.98,26.34,25.825,26.18,128285.0
2015-04-14,26.355,26.72,26.135,26.675,370907.0
2015-04-15,26.835,28.155,26.755,27.675,745369.0
2015-04-16,27.36,27.885,27.1,27.26,377175.0
2015-04-17,27.225,27.55,26.87,27.285,364447.0
2015-04-20,27.485,27.755,26.915,27.01,265411.0
2015-04-21,27.03,27.115,26.275,26.79,475383.0
2015-04-22,26.79,26.85,26.295,26.59,439086.0
2015-04-23,26.71,27.16,26.635,26.875,211361.0
2015-04-24,26.71,27.01,26.495,26.895,252065.0
2015-04-27,26.92,27.235,26.575,26.645,537280.0
2015-04-28,26.52,26.9,26.25,26.69,514690.0
2015-04-29,26.725,27.185,26.51,27.03,341121.0
2015-04-30,26.98,27.195,25.95,26.8,1039842.0
2015-05-01,26.555,27.9,26.385,27.475,736777.0
2015-05-04,27.6,27.655,26.965,27.26,289991.0
2015-05-05,27.485,27.75,26.245,26.32,324110.0
2015-05-06,25.58,26.005,24.94,25.97,1369076.0
2015-05-07,26.0,26.13,25.15,25.31,675800.0
2015-05-08,25.485,26.175,25.13,25.91,278072.0
2015-05-11,25.82,25.905,25.325,25.5,197305.0
2015-05-12,25.53,25.88,25.35,25.39,275909.0
2015-05-13,25.625,25.71,25.155,25.33,206941.0
2015-05-14,25.355,25.38,24.92,25.045,168693.0
2015-05-15,24.91,25.31,24.775,25.125,325699.0
2015-05-19,24.955,25.085,24.75,24.905,296188.0
2015-05-20,25.03,25.18,24.725,24.775,274817.0
2015-05-21,24.905,25.56,24.86,25.38,300943.0
2015-05-22,25.285,25.46,25.02,25.13,202418.0
2015-05-25,25.04,25.41,25.04,25.085,41846.0
2015-05-26,24.91,25.155,24.305,24.59,245857.0
2015-05-27,24.495,24.94,24.295,24.64,183151.0
2015-05-28,24.79,25.3,24.79,25.11,1370974.0
2015-05-29,25.13,26.11,25.035,25.865,493825.0
2015-06-01,25.75,26.42,25.535,26.23,371204.0
2015-06-02,25.825,26.06,25.555,25.685,749237.0
2015-06-03,25.62,25.68,25.26,25.33,281117.0
2015-06-04,25.1,25.21,24.775,25.17,279096.0
2015-06-05,25.035,25.705,25.035,25.445,362421.0
2015-06-08,25.42,25.575,24.475,24.625,282676.0
2015-06-09,24.885,25.085,24.775,25.04,370926.0
2015-06-10,25.375,25.545,25.215,25.275,371329.0
2015-06-11,25.275,25.355,25.145,25.235,244008.0
2015-06-12,25.055,25.69,24.975,25.595,361425.0
2015-06-15,25.33,25.445,24.86,25.035,237244.0
2015-06-16,25.045,25.09,24.57,24.82,501234.0
2015-06-17,25.03,25.28,24.725,25.125,438329.0
2015-06-18,25.155,25.18,24.775,24.905,204024.0
2015-06-19,24.81,24.975,24.64,24.805,313700.0
2015-06-22,24.595,25.045,24.505,24.95,166622.0
2015-06-23,24.84,24.975,24.705,24.86,393548.0
2015-06-24,24.77,25.37,24.765,25.18,337086.0
2015-06-25,25.17,25.29,24.895,24.985,316209.0
2015-06-26,24.99,25.13,24.795,24.84,280487.0
2015-06-29,24.615,24.63,23.855,24.075,1006675.0
2015-06-30,24.305,24.32,24.055,24.145,494640.0
2015-07-02,24.16,24.59,23.985,24.55,350572.0
2015-07-03,24.455,24.53,24.27,24.53,166864.0
2015-07-06,24.045,24.25,23.825,23.875,312806.0
2015-07-07,23.82,24.235,23.125,24.145,643512.0
2015-07-08,24.025,24.035,23.135,23.445,530169.0
2015-07-09,23.81,23.81,23.155,23.265,365383.0
2015-07-10,23.34,23.46,22.91,23.09,412565.0
2015-07-13,23.29,23.29,22.795,22.82,361897.0
2015-07-14,22.75,23.585,22.525,23.42,639034.0
2015-07-15,23.395,23.6,23.17,23.245,355511.0
2015-07-16,23.36,23.395,22.64,22.7,421791.0
2015-07-17,22.775,22.775,22.17,22.34,335592.0
2015-07-20,22.205,22.33,21.675,21.815,397701.0
2015-07-21,21.815,22.255,21.725,21.745,270693.0
2015-07-22,21.56,21.785,21.33,21.625,245937.0
2015-07-23,21.635,21.86,20.995,21.42,380452.0
2015-07-24,21.29,21.405,20.73,20.82,489158.0
2015-07-27,20.58,20.685,20.125,20.195,430912.0
2015-07-28,20.22,21.185,20.135,20.815,703670.0
2015-07-29,20.71,21.635,20.71,21.22,793170.0
2015-07-30,21.2,21.65,20.985,21.16,444707.0
2015-07-31,21.265,21.47,20.725,20.815,514630.0
2015-08-04,20.75,21.2,20.62,20.85,382054.0
2015-08-05,20.93,21.345,20.595,20.74,447121.0
2015-08-06,20.445,21.16,20.17,21.14,755296.0
2015-08-07,20.93,21.295,19.765,20.155,992792.0
2015-08-10,20.15,21.12,20.065,21.05,304199.0
2015-08-11,20.595,21.41,20.465,21.335,628705.0
2015-08-12,21.3,21.74,21.2,21.525,526079.0
2015-08-13,21.425,21.455,21.0,21.18,400743.0
2015-08-14,21.245,21.735,21.165,21.225,305662.0
2015-08-17,21.205,21.205,20.535,20.665,284823.0
2015-08-18,20.485,20.94,20.27,20.91,227977.0
2015-08-19,20.71,20.75,19.65,19.8,538881.0
2015-08-20,19.755,19.91,19.255,19.315,915834.0
2015-08-21,19.095,19.485,18.99,19.05,586958.0
2015-08-24,16.095,18.98,16.095,18.4,718781.0
2015-08-25,19.035,19.16,18.62,18.71,741457.0
2015-08-26,19.055,19.25,18.695,19.14,488695.0
2015-08-27,19.655,20.485,19.635,20.2,600852.0
2015-08-28,20.195,21.075,20.17,20.485,708595.0
2015-08-31,20.27,21.675,20.035,21.43,988504.0
2015-09-01,20.665,21.295,20.505,20.67,493410.0
2015-09-02,20.86,21.055,19.905,20.775,525496.0
2015-09-03,20.94,21.205,20.445,20.695,239430.0
2015-09-04,20.555,20.92,20.355,20.755,228745.0
2015-09-08,21.18,21.345,20.605,20.905,286261.0
2015-09-09,21.07,21.165,20.04,20.12,355680.0
2015-09-10,20.055,20.73,19.845,20.585,1611179.0
2015-09-11,20.355,20.42,19.79,19.885,405818.0
2015-09-14,19.695,19.86,19.55,19.785,243096.0
2015-09-15,20.135,20.515,19.8,20.38,736800.0
2015-09-16,20.625,21.725,20.625,21.66,1434029.0
2015-09-17,21.815,22.195,21.695,21.875,494618.0
2015-09-18,21.625,21.795,20.755,20.84,569721.0
2015-09-21,21.095,21.235,20.27,20.3,798270.0
2015-09-22,19.965,20.445,19.935,20.175,674946.0
2015-09-23,20.28,20.4,19.97,20.04,358674.0
2015-09-24,19.935,19.945,19.54,19.705,492792.0
2015-09-25,19.95,20.11,19.79,20.04,480599.0
2015-09-28,19.985,19.985,19.455,19.475,533419.0
2015-09-29,19.565,20.085,19.3,19.315,740270.0
2015-09-30,19.585,19.995,19.3,19.995,556898.0
2015-10-01,20.345,20.725,19.995,20.13,414357.0
2015-10-02,19.865,20.28,19.705,20.225,549517.0
2015-10-05,20.595,21.72,20.465,21.335,487791.0
2015-10-06,21.4,21.985,21.19,21.86,385618.0
2015-10-07,22.12,22.945,22.12,22.49,1001882.0
2015-10-08,22.645,22.8,22.205,22.595,389274.0
2015-10-09,22.96,22.995,22.205,22.39,332551.0
2015-10-13,21.72,22.525,21.315,21.885,487227.0
2015-10-14,21.695,22.255,21.69,22.175,238043.0
2015-10-15,21.365,21.43,20.73,21.05,1033492.0
2015-10-16,21.075,21.365,20.01,20.11,940435.0
2015-10-19,19.95,19.985,18.88,19.18,730750.0
2015-10-20,19.315,19.655,18.96,19.115,613593.0
2015-10-21,19.105,19.105,18.485,18.495,470488.0
2015-10-22,18.52,19.06,18.445,18.51,494586.0
2015-10-23,18.405,18.675,18.07,18.605,705152.0
2015-10-26,18.495,18.515,17.87,17.895,937791.0
2015-10-27,17.62,17.715,17.32,17.48,654092.0
2015-10-28,17.545,18.115,17.505,17.795,371162.0
2015-10-29,17.885,18.22,17.69,17.815,344753.0
2015-10-30,17.805,17.805,17.235,17.51,585856.0
2015-11-02,17.375,17.445,17.165,17.435,593472.0
2015-11-03,17.57,18.97,17.57,18.82,831649.0
2015-11-04,18.94,19.03,18.045,18.45,303093.0
2015-11-05,18.655,18.655,17.655,17.835,754535.0
2015-11-06,17.7,17.745,17.26,17.355,630821.0
2015-11-09,17.345,17.715,17.13,17.39,525882.0
2015-11-10,17.435,17.59,17.195,17.37,731157.0
2015-11-11,17.255,17.355,16.61,16.78,706835.0
2015-11-12,16.735,16.925,16.385,16.475,820783.0
2015-11-13,16.41,17.215,16.41,16.96,753298.0
2015-11-16,16.96,17.505,16.96,17.49,345794.0
2015-11-17,17.595,17.595,17.12,17.26,337390.0
2015-11-18,17.26,17.595,16.815,17.12,438272.0
2015-11-19,16.915,17.2,16.875,17.15,351554.0
2015-11-20,17.185,17.265,16.145,16.23,936427.0
2015-11-23,16.095,16.505,16.09,16.265,507845.0
2015-11-24,16.39,16.735,16.315,16.56,482637.0
2015-11-25,16.475,16.685,16.235,16.49,441283.0
2015-11-26,16.66,16.66,16.25,16.37,67921.0
2015-11-27,16.28,16.38,16.02,16.27,210809.0
2015-11-30,16.28,16.52,16.145,16.34,464764.0
2015-12-01,16.28,16.635,16.12,16.45,501635.0
2015-12-02,16.45,16.45,15.605,15.66,479134.0
2015-12-03,15.875,16.41,15.775,16.09,687556.0
2015-12-04,15.885,16.09,15.71,15.785,1877078.0
2015-12-07,15.58,15.58,14.5,14.665,674938.0
2015-12-08,14.395,14.975,14.35,14.75,897325.0
2015-12-09,14.975,15.38,14.545,14.835,791327.0
2015-12-10,14.74,15.44,14.575,15.295,419907.0
2015-12-11,15.125,15.2,14.035,14.07,692387.0
2015-12-14,14.015,14.09,13.635,13.725,1423187.0
2015-12-15,13.86,14.295,13.45,13.735,1082681.0
2015-12-16,13.78,14.14,13.63,13.755,1046307.0
2015-12-17,13.635,13.9,13.405,13.76,670881.0
2015-12-18,13.785,14.035,13.71,13.95,728368.0
2015-12-21,13.805,14.19,13.77,14.185,759525.0
2015-12-22,14.105,14.225,13.665,13.825,1447467.0
2015-12-23,14.005,14.63,13.935,14.585,643888.0
2015-12-24,14.665,14.8,14.185,14.32,229064.0
2015-12-29,14.71,14.84,14.165,14.615,564302.0
2015-12-30,14.505,14.655,14.055,14.16,399541.0
2015-12-31,14.205,14.575,14.12,14.385,277621.0
2016-01-04,14.52,14.72,14.03,14.51,661239.0
2016-01-05,14.685,15.62,14.66,15.24,824708.0
2016-01-06,14.945,15.045,14.585,14.865,748814.0
2016-01-07,14.595,14.875,14.32,14.615,894204.0
2016-01-08,14.84,14.93,14.01,14.705,768248.0
2016-01-11,14.68,14.785,14.215,14.46,705911.0
2016-01-12,14.485,14.615,13.655,14.145,768569.0
2016-01-13,14.54,14.705,13.92,14.24,847028.0
2016-01-14,14.3,15.33,14.215,15.08,1197148.0
2016-01-15,14.45,14.84,14.095,14.55,769258.0
2016-01-18,14.27,14.555,14.27,14.48,219415.0
2016-01-19,14.81,14.835,14.315,14.54,706705.0
2016-01-20,14.05,15.135,13.605,15.06,1364451.0
2016-01-21,15.0,16.475,14.93,15.98,921492.0
2016-01-22,16.7,16.765,15.985,16.765,2014601.0
2016-01-25,16.38,16.735,15.715,15.92,1715377.0
2016-01-26,16.29,17.24,16.03,17.125,1341050.0
2016-01-27,17.02,17.905,16.825,17.435,1092935.0
2016-01-28,18.005,18.15,17.39,18.095,892293.0
2016-01-29,18.205,18.49,17.52,17.975,881212.0
2016-02-01,17.41,17.825,17.145,17.235,1158046.0
2016-02-02,16.66,16.805,16.41,16.695,885505.0
2016-02-03,16.97,17.055,16.235,16.97,1355909.0
2016-02-04,17.44,17.59,16.985,17.28,563545.0
2016-02-05,17.3,17.75,16.905,17.7,408015.0
2016-02-08,17.575,18.045,17.23,17.75,1142779.0
2016-02-09,17.49,17.49,16.83,16.975,1017605.0
2016-02-10,16.885,17.05,16.425,16.45,944120.0
2016-02-11,16.245,16.7,15.98,16.31,854018.0
2016-02-12,16.675,16.795,16.09,16.405,1555149.0
2016-02-16,16.735,16.875,16.165,16.315,561828.0
2016-02-17,16.445,17.44,16.445,17.28,517552.0
2016-02-18,17.51,17.76,16.735,17.175,1045769.0
2016-02-19,17.055,17.39,16.65,17.24,757793.0
2016-02-22,17.61,17.78,17.285,17.44,563357.0
2016-02-23,17.185,17.31,16.18,16.205,729677.0
2016-02-24,16.025,16.525,15.765,16.455,1008775.0
2016-02-25,16.325,16.415,15.735,16.0,614124.0
2016-02-26,16.41,16.49,15.845,15.855,622457.0
2016-02-29,15.915,16.075,15.525,16.055,649425.0
2016-03-01,16.175,16.94,16.07,16.805,798684.0
2016-03-02,16.7,17.055,16.45,16.88,766080.0
2016-03-03,16.9,17.335,16.895,17.02,703413.0
2016-03-04,17.32,17.745,17.085,17.66,1864010.0
2016-03-07,18.005,18.835,17.98,18.685,1486999.0
2016-03-08,18.875,19.45,18.455,18.51,2771422.0
2016-03-09,18.825,19.06,18.515,18.685,861047.0
2016-03-10,18.69,18.985,18.375,18.935,831704.0
2016-03-11,19.145,19.305,18.51,18.605,1145996.0
2016-03-14,18.34,18.61,18.125,18.355,748780.0
2016-03-15,17.46,17.845,17.415,17.79,1905563.0
2016-03-16,18.02,18.07,17.735,18.02,544559.0
2016-03-17,18.135,18.4,18.095,18.15,487949.0
2016-03-18,18.275,18.38,18.14,18.34,515813.0
2016-03-21,18.23,18.73,18.185,18.61,505774.0
2016-03-22,18.73,18.835,18.29,18.315,683123.0
2016-03-23,18.385,18.445,17.485,17.525,555887.0
2016-03-24,17.265,17.82,16.945,17.77,493022.0
2016-03-28,17.825,17.825,17.395,17.69,264073.0
2016-03-29,17.49,17.985,17.175,17.735,525138.0
2016-03-30,18.125,18.195,17.535,17.615,388847.0
2016-03-31,17.59,17.93,17.555,17.7,462219.0
2016-04-01,17.375,17.385,16.605,16.735,613276.0
2016-04-04,16.735,16.84,15.845,15.975,889383.0
2016-04-05,15.96,16.27,15.87,16.035,1184018.0
2016-04-06,16.145,16.85,16.125,16.84,655575.0
2016-04-07,16.735,16.81,16.075,16.145,1155222.0
2016-04-08,16.48,16.675,16.38,16.59,654866.0
2016-04-11,16.77,17.165,16.695,16.77,486191.0
2016-04-12,16.925,18.015,16.86,17.66,821239.0
2016-04-13,17.8,18.15,17.375,17.5,992377.0
2016-04-14,17.535,17.665,17.06,17.125,601518.0
2016-04-15,16.87,17.11,16.67,16.965,353306.0
2016-04-18,16.475,17.73,16.475,17.335,481885.0
2016-04-19,17.51,18.15,17.46,18.11,458343.0
2016-04-20,18.045,18.605,17.7,18.015,701490.0
2016-04-21,18.18,18.62,18.035,18.44,690424.0
2016-04-22,18.425,19.225,18.4,19.03,1079032.0
2016-04-25,18.985,19.03,18.36,18.535,743804.0
2016-04-26,18.52,18.555,18.105,18.44,653331.0
2016-04-27,18.6,18.735,18.45,18.605,813884.0
2016-04-28,18.575,18.735,18.24,18.27,777643.0
2016-04-29,18.47,18.665,18.095,18.625,612527.0
2016-05-02,18.655,18.655,18.185,18.25,1363865.0
2016-05-03,18.16,18.18,17.55,17.61,941160.0
2016-05-04,17.7,17.985,17.3,17.805,351032.0
2016-05-05,18.59,19.275,18.52,19.06,1938064.0
2016-05-06,18.92,19.63,18.775,19.5,1038938.0
2016-05-09,19.505,19.54,18.925,19.25,1245135.0
2016-05-10,19.395,19.675,18.79,18.955,931613.0
2016-05-11,19.005,20.015,18.765,19.775,916875.0
2016-05-12,20.045,20.265,19.36,20.01,749950.0
2016-05-13,19.97,20.285,19.665,19.835,337147.0
2016-05-16,20.26,20.38,20.0,20.22,717055.0
2016-05-17,20.22,20.66,20.21,20.335,454256.0
2016-05-18,20.245,20.505,19.53,19.605,525598.0
2016-05-19,18.735,19.92,18.695,19.875,535990.0
2016-05-20,19.93,20.015,19.455,19.695,451616.0
2016-05-24,19.525,19.925,19.405,19.525,550444.0
2016-05-25,19.685,20.27,19.485,20.195,484321.0
2016-05-26,20.355,20.465,19.66,19.995,336216.0
2016-05-27,19.835,20.235,19.695,19.92,460166.0
2016-05-30,19.91,20.03,19.765,19.9,81899.0
2016-05-31,20.03,20.36,19.9,20.195,1078738.0
2016-06-01,20.09,20.305,19.89,20.27,504753.0
2016-06-02,20.065,20.585,20.065,20.375,365476.0
2016-06-03,20.585,20.83,20.375,20.76,438469.0
2016-06-06,20.995,21.27,20.915,21.165,476645.0
2016-06-07,21.275,21.925,21.23,21.785,599045.0
2016-06-08,22.095,22.25,21.445,21.535,520127.0
2016-06-09,21.42,21.55,21.22,21.335,693186.0
2016-06-10,21.095,21.095,20.21,20.3,412205.0
2016-06-13,20.13,20.31,19.865,20.09,371716.0
2016-06-14,20.035,20.22,19.855,20.08,277287.0
2016-06-15,19.865,20.09,19.775,19.865,466221.0
2016-06-16,19.71,19.82,19.325,19.665,1118301.0
2016-06-17,19.905,20.175,19.71,19.925,830868.0
2016-06-20,20.335,20.595,20.11,20.595,525158.0
2016-06-21,20.53,20.56,20.3,20.445,473539.0
2016-06-22,20.57,20.625,19.985,20.33,579227.0
2016-06-23,20.65,21.205,20.605,21.1,635873.0
2016-06-24,19.73,21.03,19.7,20.625,491211.0
2016-06-27,20.505,20.6,19.775,19.93,970345.0
2016-06-28,20.435,20.55,19.93,20.445,837734.0
2016-06-29,20.74,21.435,20.525,21.4,705670.0
2016-06-30,21.36,22.015,21.185,21.885,933273.0
2016-07-04,22.235,22.39,22.085,22.095,496043.0
2016-07-05,21.935,22.12,21.45,21.905,663435.0
2016-07-06,21.705,21.85,21.54,21.58,455479.0
2016-07-07,21.875,22.025,21.31,21.56,438473.0
2016-07-08,21.785,22.1,21.54,21.605,294161.0
2016-07-11,21.705,21.87,21.465,21.48,220055.0
2016-07-12,21.7,22.01,21.58,21.88,470665.0
2016-07-13,21.895,21.895,21.34,21.69,279157.0
2016-07-14,21.74,22.21,21.74,22.095,517298.0
2016-07-15,22.205,22.205,21.9,21.915,278726.0
2016-07-18,21.84,22.285,21.76,22.105,297133.0
2016-07-19,22.16,22.33,21.61,22.035,282692.0
2016-07-20,21.88,22.06,21.655,21.905,255633.0
2016-07-21,21.96,22.22,21.78,21.79,235929.0
2016-07-22,21.815,22.14,21.385,21.97,561330.0
2016-07-25,21.54,21.67,21.175,21.235,220116.0
2016-07-26,21.13,21.225,20.825,21.14,385255.0
2016-07-27,21.165,21.57,20.65,20.875,313508.0
2016-07-28,20.875,21.22,20.755,21.12,319901.0
2016-07-29,21.135,21.56,20.715,21.525,429659.0
2016-08-02,21.005,21.27,20.625,21.01,579216.0
2016-08-03,21.065,21.25,20.76,21.12,215986.0
2016-08-04,21.275,22.365,21.245,22.105,1519832.0
2016-08-05,22.32,22.32,21.86,22.15,373471.0
2016-08-08,22.325,22.73,22.305,22.44,374797.0
2016-08-09,22.53,22.705,22.105,22.15,477318.0
2016-08-10,22.28,22.285,21.87,22.14,462820.0
2016-08-11,22.235,22.52,22.085,22.185,557739.0
2016-08-12,22.12,22.39,21.95,22.19,324294.0
2016-08-15,22.375,22.61,22.375,22.505,376620.0
2016-08-16,22.51,22.825,22.365,22.735,425539.0
2016-08-17,22.645,22.735,22.32,22.575,320158.0
2016-08-18,22.69,22.75,22.41,22.46,406010.0
2016-08-19,22.4,22.59,22.295,22.435,256438.0
2016-08-22,22.205,22.52,22.015,22.51,359412.0
2016-08-23,22.505,22.845,22.41,22.825,431626.0
2016-08-24,22.755,23.555,22.485,22.555,534949.0
2016-08-25,22.525,22.9,22.44,22.755,142563.0
2016-08-26,22.835,22.9,22.51,22.755,185924.0
2016-08-29,22.6,23.295,22.6,23.17,731527.0
2016-08-30,23.18,23.9,23.18,23.875,1085120.0
2016-08-31,23.82,24.12,23.485,23.735,1253293.0
2016-09-01,23.575,23.9,23.495,23.67,486814.0
2016-09-02,23.83,24.12,23.585,23.72,293974.0
2016-09-06,23.805,24.255,23.715,24.0,462352.0
2016-09-07,24.07,24.09,23.71,23.865,448536.0
2016-09-08,23.99,24.39,23.98,24.245,722836.0
2016-09-09,24.115,24.115,23.62,23.69,259460.0
2016-09-12,23.49,23.94,23.325,23.685,375893.0
2016-09-13,23.495,23.565,22.665,22.745,678592.0
2016-09-14,22.665,23.09,22.4,22.525,446779.0
2016-09-15,22.66,23.09,22.535,22.8,367978.0
2016-09-16,22.655,22.665,22.06,22.465,660982.0
2016-09-19,22.64,22.79,22.03,22.195,537716.0
2016-09-20,22.085,22.8,22.08,22.375,392324.0
2016-09-21,22.61,23.045,22.55,22.79,398000.0
2016-09-22,23.25,23.305,22.735,23.095,418201.0
2016-09-23,23.08,23.08,22.675,22.79,222502.0
2016-09-26,22.89,23.07,22.52,22.565,444320.0
2016-09-27,22.3,22.34,21.925,21.96,316382.0
2016-09-28,22.03,23.095,21.67,23.085,844592.0
2016-09-29,22.855,23.675,22.855,23.025,431102.0
2016-09-30,23.195,23.29,22.87,22.87,480578.0
2016-10-03,23.005,23.81,22.975,23.685,659775.0
2016-10-04,23.58,23.74,23.155,23.195,375247.0
2016-10-05,23.51,24.075,23.46,23.875,455170.0
2016-10-06,23.89,24.25,23.755,24.1,502610.0
2016-10-07,24.065,24.12,23.69,23.735,404784.0
2016-10-11,24.135,24.135,23.245,23.285,412193.0
2016-10-12,23.24,23.295,22.905,22.97,871299.0
2016-10-13,22.87,23.46,22.815,23.355,443486.0
2016-10-14,23.46,23.625,23.35,23.43,275873.0
2016-10-17,23.4,23.82,23.295,23.695,385422.0
2016-10-18,23.805,24.255,23.78,23.915,465119.0
2016-10-19,24.12,24.135,23.765,23.855,400721.0
2016-10-20,23.735,23.92,23.36,23.42,422212.0
2016-10-21,24.39,25.595,24.325,24.925,2692108.0
2016-10-24,25.065,25.065,24.18,24.225,769998.0
2016-10-25,24.165,24.165,23.42,23.555,752998.0
2016-10-26,23.44,23.485,22.815,22.95,1127292.0
2016-10-27,23.135,23.31,22.86,22.975,503328.0
2016-10-28,22.91,22.955,22.395,22.555,656453.0
2016-10-31,22.53,22.765,22.32,22.62,982196.0
2016-11-01,22.71,22.925,22.395,22.925,1254585.0
2016-11-02,22.71,22.825,22.085,22.21,944662.0
2016-11-03,22.24,22.26,21.795,21.92,743857.0
2016-11-04,21.875,22.01,21.45,21.745,866526.0
2016-11-07,22.145,22.145,21.9,22.08,377282.0
2016-11-08,22.085,22.19,21.735,21.78,564664.0
2016-11-09,21.605,22.115,21.39,22.07,512659.0
2016-11-10,22.055,22.485,21.96,22.26,595080.0
2016-11-11,22.25,22.25,21.795,22.01,548470.0
2016-11-14,21.79,22.43,21.785,22.385,605902.0
2016-11-15,22.725,23.385,22.675,23.065,817816.0
2016-11-16,23.06,23.225,22.6,22.73,551350.0
2016-11-17,22.89,22.97,22.435,22.445,745179.0
2016-11-18,22.525,22.97,22.525,22.685,423549.0
2016-11-21,23.155,24.25,23.07,24.19,1100957.0
2016-11-22,24.23,24.36,23.425,23.715,823099.0
2016-11-23,23.475,24.09,23.475,23.855,862335.0
2016-11-24,23.845,23.845,23.43,23.535,157866.0
2016-11-25,23.34,23.55,23.065,23.095,453238.0
2016-11-28,23.49,23.49,22.675,22.78,567597.0
2016-11-29,22.435,22.75,22.415,22.48,640527.0
2016-11-30,23.485,24.1,23.25,23.325,1472915.0
2016-12-01,23.93,25.135,23.825,24.165,911248.0
2016-12-02,24.25,24.335,23.575,23.675,724103.0
2016-12-05,23.765,24.25,23.765,23.955,1418919.0
2016-12-06,23.775,23.96,23.58,23.765,1212906.0
2016-12-07,23.81,24.5,23.53,23.605,1422494.0
2016-12-08,23.805,23.81,23.37,23.67,627802.0
2016-12-09,23.845,24.21,23.625,23.675,921436.0
2016-12-12,24.09,24.725,23.715,23.74,876644.0
2016-12-13,23.99,24.215,23.765,23.93,844013.0
2016-12-14,23.755,23.975,23.035,23.095,549415.0
2016-12-15,23.125,23.375,22.78,23.18,784851.0
2016-12-16,23.415,23.47,22.75,22.75,1178059.0
2016-12-19,22.79,23.29,22.755,22.885,753787.0
2016-12-20,22.97,23.095,22.81,22.86,704300.0
2016-12-21,23.07,23.175,22.845,23.08,553955.0
2016-12-22,23.175,23.535,23.135,23.29,469777.0
2016-12-23,23.245,23.33,22.975,23.175,410391.0
2016-12-28,23.295,23.56,23.095,23.22,474194.0
2016-12-29,23.195,23.265,23.005,23.25,237430.0
2016-12-30,23.27,23.415,23.085,23.11,179893.0
2017-01-03,23.17,23.49,22.485,22.595,628352.0
2017-01-04,22.685,22.685,22.295,22.43,541147.0
2017-01-05,22.455,22.62,21.98,22.195,539005.0
2017-01-06,22.21,22.31,21.75,21.785,540296.0
2017-01-09,21.695,21.695,20.77,20.83,788707.0
2017-01-10,20.85,21.13,20.335,20.395,1015023.0
2017-01-11,20.445,20.635,20.055,20.125,1049514.0
2017-01-12,20.495,20.54,19.615,19.905,1416954.0
2017-01-13,19.95,20.45,19.95,20.35,1392554.0
2017-01-16,20.48,20.48,19.965,20.135,251570.0
2017-01-17,20.27,20.505,20.245,20.29,725418.0
2017-01-18,20.15,20.155,19.775,20.02,741254.0
2017-01-19,20.08,20.26,20.015,20.15,527136.0
2017-01-20,20.53,20.635,20.26,20.355,607177.0
2017-01-23,20.195,20.235,19.145,19.695,1077494.0
2017-01-24,19.86,20.18,19.745,19.855,1196045.0
2017-01-25,19.93,20.055,19.755,19.985,924616.0
2017-01-26,20.12,20.27,19.885,19.955,546404.0
2017-01-27,20.015,20.17,19.755,20.045,546051.0
2017-01-30,19.9,19.945,19.255,19.435,585781.0
2017-01-31,19.435,19.59,19.24,19.575,463441.0
2017-02-01,19.725,19.945,19.705,19.84,464079.0
2017-02-02,19.865,19.9,19.435,19.82,1018596.0
2017-02-03,19.82,19.82,19.425,19.675,596870.0
2017-02-06,19.54,19.56,19.115,19.325,728249.0
2017-02-07,19.225,19.27,18.805,18.955,1471118.0
2017-02-08,18.83,19.285,18.33,19.19,1304268.0
2017-02-09,19.365,20.0,19.32,19.92,866420.0
2017-02-10,19.985,20.105,19.37,19.495,887898.0
2017-02-13,19.475,19.475,19.235,19.46,573916.0
2017-02-14,19.48,19.495,18.94,19.275,610197.0
2017-02-15,19.305,20.35,19.275,20.27,1327614.0
2017-02-16,20.355,20.37,19.945,20.125,970177.0
2017-02-17,20.055,20.42,19.965,20.37,562074.0
2017-02-21,20.305,20.48,20.24,20.45,702207.0
2017-02-22,20.56,20.56,19.97,20.08,995045.0
2017-02-23,20.27,20.435,19.815,19.89,776823.0
2017-02-24,19.695,19.765,18.92,19.015,1254578.0
2017-02-27,19.045,19.14,18.665,18.855,722706.0
2017-02-28,18.775,19.19,18.715,18.92,1059209.0
2017-03-01,19.075,19.41,18.97,19.335,658451.0
2017-03-02,19.275,19.36,18.99,19.235,553386.0
2017-03-03,19.21,19.38,18.745,18.82,914853.0
2017-03-06,18.73,18.9,18.585,18.9,592605.0
2017-03-07,18.92,18.955,18.635,18.72,442948.0
2017-03-08,18.53,19.275,18.5,18.935,1423411.0
2017-03-09,19.035,19.075,18.565,18.895,872241.0
2017-03-10,19.185,19.37,18.72,18.79,607906.0
2017-03-13,18.78,18.85,18.635,18.74,621045.0
2017-03-14,18.59,18.805,18.405,18.63,643793.0
2017-03-15,18.765,18.96,18.635,18.82,576614.0
2017-03-16,18.985,19.015,18.5,18.65,555068.0
2017-03-17,18.655,18.745,18.5,18.515,672594.0
2017-03-20,18.425,18.61,18.24,18.425,890198.0
2017-03-21,18.475,18.665,18.125,18.195,521076.0
2017-03-22,18.085,18.34,17.77,18.23,942835.0
2017-03-23,18.31,18.625,18.15,18.475,695662.0
2017-03-24,18.475,18.54,18.2,18.465,364284.0
2017-03-27,18.285,18.685,18.205,18.685,453130.0
2017-03-28,18.79,18.955,18.53,18.915,687660.0
2017-03-29,19.01,19.54,18.845,19.305,809280.0
2017-03-30,19.405,19.46,18.985,19.025,718820.0
2017-03-31,18.985,19.165,18.895,19.08,480183.0
2017-04-03,19.1,19.24,18.82,18.99,553707.0
2017-04-04,19.01,19.18,18.765,19.135,831005.0
2017-04-05,19.3,19.45,18.865,18.915,898190.0
2017-04-06,19.06,19.235,18.775,18.87,588108.0
2017-04-07,18.94,18.99,18.74,18.765,569216.0
2017-04-10,18.835,19.035,18.81,18.915,402705.0
2017-04-11,18.835,19.01,18.74,18.92,482069.0
2017-04-12,19.035,19.035,18.65,18.745,374548.0
2017-04-13,18.76,18.805,18.375,18.41,616395.0
2017-04-17,18.365,18.705,18.36,18.65,533265.0
2017-04-18,18.535,18.74,18.42,18.53,365329.0
2017-04-19,18.56,18.625,18.005,18.14,619004.0
2017-04-20,18.005,18.17,17.78,17.98,649115.0
2017-04-21,17.835,18.115,17.75,18.095,493568.0
2017-04-24,18.115,18.125,17.73,17.75,414303.0
2017-04-25,17.75,17.87,17.55,17.77,533321.0
2017-04-26,17.745,17.89,17.59,17.61,328155.0
2017-04-27,17.7,17.7,17.1,17.535,870729.0
2017-04-28,17.715,18.005,17.24,17.26,613111.0
2017-05-01,17.285,17.575,17.035,17.325,314044.0
2017-05-02,17.455,17.625,17.005,17.105,408086.0
2017-05-03,17.155,17.265,17.035,17.14,310797.0
2017-05-04,16.95,16.965,16.595,16.77,462560.0
2017-05-05,16.965,18.135,16.965,17.82,1164699.0
2017-05-08,17.94,18.14,17.645,18.09,425453.0
2017-05-09,18.085,18.09,17.665,17.805,397048.0
2017-05-10,17.905,18.32,17.665,18.285,458176.0
2017-05-11,18.395,18.41,18.035,18.2,520914.0
2017-05-12,18.2,18.205,18.005,18.065,785216.0
2017-05-15,18.665,18.685,18.02,18.105,664097.0
2017-05-16,18.11,18.215,17.8,17.835,313216.0
2017-05-17,17.745,17.975,17.445,17.455,357066.0
2017-05-18,17.43,17.7,17.19,17.43,670669.0
2017-05-19,17.665,18.05,17.555,18.015,410857.0
2017-05-23,18.08,18.155,17.91,18.105,719597.0
2017-05-24,18.14,18.32,18.015,18.285,516321.0
2017-05-25,18.195,18.35,17.57,17.625,599795.0
2017-05-26,17.655,17.85,17.53,17.745,461001.0
2017-05-29,17.68,17.82,17.565,17.7,51316.0
2017-05-30,17.595,17.595,17.345,17.445,639733.0
2017-05-31,17.355,17.395,17.06,17.385,567754.0
2017-06-01,17.41,17.725,17.35,17.665,709166.0
2017-06-02,17.53,17.575,17.31,17.44,434496.0
2017-06-05,17.35,17.71,17.345,17.645,337292.0
2017-06-06,17.545,18.235,17.505,18.17,700619.0
2017-06-07,18.08,18.38,17.555,17.625,828806.0
2017-06-08,17.625,17.845,17.435,17.545,602319.0
2017-06-09,17.545,17.89,17.33,17.84,456657.0
2017-06-12,18.125,18.225,17.675,17.85,270004.0
2017-06-13,17.89,17.905,17.59,17.78,262701.0
2017-06-14,17.715,17.76,17.13,17.195,435940.0
2017-06-15,17.125,17.33,16.85,16.885,475920.0
2017-06-16,16.88,17.075,16.78,17.035,358657.0
2017-06-19,16.995,17.12,16.67,16.735,352962.0
2017-06-20,16.55,16.615,16.315,16.5,1085347.0
2017-06-21,16.475,16.77,16.22,16.405,544991.0
2017-06-22,16.41,16.685,16.275,16.59,756579.0
2017-06-23,16.61,17.08,16.57,17.01,568482.0
2017-06-26,17.035,17.235,16.815,17.15,510889.0
2017-06-27,17.19,17.565,17.155,17.445,863259.0
2017-06-28,17.44,17.735,17.385,17.71,403943.0
2017-06-29,17.795,18.005,17.625,17.925,491347.0
2017-06-30,17.935,18.175,17.725,17.94,492369.0
2017-07-04,18.18,18.18,17.88,18.04,154642.0
2017-07-05,17.925,17.925,17.145,17.245,526724.0
2017-07-06,17.375,17.48,16.96,17.015,465194.0
2017-07-07,16.985,17.03,16.61,16.825,306733.0
2017-07-10,16.715,16.975,16.67,16.915,178268.0
2017-07-11,16.77,16.985,16.66,16.9,373566.0
2017-07-12,17.14,17.28,16.86,16.925,311705.0
2017-07-13,17.04,17.08,16.805,17.005,195370.0
2017-07-14,17.085,17.195,16.9,17.095,215617.0
2017-07-17,17.05,17.175,16.87,16.905,194856.0
2017-07-18,17.21,17.21,16.86,16.895,296030.0
2017-07-19,16.96,17.775,16.875,17.62,433805.0
2017-07-20,17.755,17.78,17.435,17.465,274688.0
2017-07-21,17.39,17.535,17.04,17.3,334405.0
2017-07-24,17.435,17.44,17.275,17.33,235664.0
2017-07-25,17.505,17.895,17.475,17.86,802279.0
2017-07-26,17.985,18.495,17.82,18.035,414748.0
2017-07-27,18.035,18.205,17.95,18.15,240408.0
2017-07-28,18.2,18.315,18.085,18.085,171708.0
2017-07-31,17.895,18.04,17.62,17.795,265498.0
2017-08-01,17.77,17.88,17.545,17.77,202785.0
2017-08-02,17.69,17.735,17.11,17.21,405166.0
2017-08-03,17.285,17.395,16.43,16.47,601813.0
2017-08-04,16.63,16.915,16.48,16.875,374259.0
2017-08-08,16.59,16.835,16.495,16.59,181110.0
2017-08-09,16.61,16.795,16.305,16.335,198073.0
2017-08-10,16.415,16.595,16.005,16.035,286909.0
2017-08-11,16.045,16.315,16.045,16.275,211431.0
2017-08-14,16.29,16.39,15.78,15.825,207466.0
2017-08-15,15.76,15.965,15.705,15.845,172667.0
2017-08-16,15.845,16.14,15.755,15.765,164725.0
2017-08-17,15.705,15.945,15.55,15.695,143723.0
2017-08-18,15.705,15.765,15.47,15.555,192803.0
2017-08-21,15.58,15.62,15.38,15.56,317721.0
2017-08-22,15.57,15.685,15.33,15.55,301333.0
2017-08-23,15.54,15.705,15.315,15.64,497629.0
2017-08-24,15.48,15.63,15.375,15.45,287867.0
2017-08-25,15.515,15.75,15.335,15.48,178640.0
2017-08-28,15.435,15.51,15.175,15.34,208853.0
2017-08-29,15.27,15.4,15.04,15.38,308941.0
2017-08-30,15.36,15.46,15.19,15.335,352193.0
2017-08-31,15.415,15.735,15.34,15.675,376463.0
2017-09-01,15.65,15.825,15.465,15.75,195294.0
2017-09-05,15.83,15.895,15.56,15.87,253891.0
2017-09-06,15.93,16.13,15.795,15.915,317973.0
2017-09-07,15.895,15.92,15.65,15.675,197539.0
2017-09-08,15.62,15.62,15.13,15.395,221684.0
2017-09-11,15.45,15.78,15.435,15.44,273849.0
2017-09-12,15.47,15.75,15.465,15.575,136530.0
2017-09-13,15.66,16.16,15.615,15.98,580718.0
2017-09-14,16.09,16.43,16.035,16.155,485510.0
2017-09-15,16.21,16.735,15.935,16.095,943028.0
2017-09-18,16.225,16.43,15.98,16.265,408812.0
2017-09-19,16.315,16.45,16.225,16.275,579001.0
2017-09-20,16.385,16.855,16.175,16.61,1079611.0
2017-09-21,16.525,17.035,16.47,16.895,517152.0
2017-09-22,16.815,16.94,16.65,16.85,375049.0
2017-09-25,16.95,17.365,16.945,17.35,476939.0
2017-09-26,17.29,17.31,16.995,17.21,443519.0
2017-09-27,17.245,17.265,16.87,16.995,533851.0
2017-09-28,17.06,17.08,16.525,16.535,451177.0
2017-09-29,16.43,16.48,16.185,16.325,631493.0
2017-10-02,16.25,16.46,16.05,16.315,674188.0
2017-10-03,16.255,16.315,16.11,16.25,655957.0
2017-10-04,16.21,16.315,15.765,15.775,707157.0
2017-10-05,15.805,15.865,15.64,15.785,516729.0
2017-10-06,15.585,15.645,15.305,15.375,607952.0
2017-10-10,15.375,15.38,14.485,14.685,1515750.0
2017-10-11,14.705,14.785,14.37,14.61,1338985.0
2017-10-12,14.6,15.24,14.41,15.125,1123928.0
2017-10-13,15.17,15.31,14.925,14.99,799131.0
2017-10-16,15.105,15.145,14.84,14.84,633945.0
2017-10-17,14.8,14.945,14.66,14.795,547558.0
2017-10-18,14.8,14.885,14.59,14.72,494090.0
2017-10-19,14.595,14.71,14.52,14.61,549047.0
2017-10-20,14.57,14.73,14.51,14.575,796556.0
2017-10-23,14.6,14.785,14.595,14.72,532525.0
2017-10-24,14.745,14.83,14.43,14.555,577988.0
2017-10-25,14.505,14.61,14.275,14.45,485384.0
2017-10-26,14.475,14.475,13.965,14.015,689564.0
2017-10-27,13.92,14.42,13.805,14.28,958097.0
2017-10-30,14.33,14.95,14.3,14.93,763301.0
2017-10-31,14.935,15.28,14.69,15.195,746199.0
2017-11-01,15.285,15.53,15.16,15.445,636023.0
2017-11-02,15.46,15.575,15.175,15.19,564911.0
2017-11-03,15.225,15.31,15.125,15.22,582246.0
2017-11-06,15.25,16.145,15.25,16.135,1018920.0
2017-11-07,16.155,16.25,15.915,15.94,576568.0
2017-11-08,15.93,16.19,15.71,16.025,499642.0
2017-11-09,16.32,17.545,16.28,17.265,2411316.0
2017-11-10,17.185,17.385,17.02,17.255,947082.0
2017-11-13,17.22,17.28,16.795,16.99,759258.0
2017-11-14,16.925,17.005,16.325,16.4,645613.0
2017-11-15,16.23,16.265,15.91,15.92,523921.0
2017-11-16,15.89,16.025,15.66,15.665,516960.0
2017-11-17,15.875,16.0,15.435,15.445,1257751.0
2017-11-20,15.45,15.505,15.24,15.25,1028725.0
2017-11-21,15.355,15.435,15.025,15.1,540240.0
2017-11-22,15.235,15.35,15.155,15.2,371750.0
2017-11-23,15.22,15.22,15.115,15.18,89899.0
2017-11-24,15.4,15.4,15.045,15.085,324136.0
2017-11-27,15.065,15.19,14.79,14.82,368285.0
2017-11-28,14.82,14.885,14.485,14.565,407610.0
2017-11-29,14.565,14.945,14.555,14.68,514412.0
2017-11-30,14.725,15.015,14.68,14.92,707883.0
2017-12-01,15.125,15.425,15.085,15.25,889155.0
2017-12-04,15.19,15.25,14.81,14.84,563098.0
2017-12-05,14.815,14.9,14.7,14.725,348814.0
2017-12-06,14.64,14.71,14.06,14.075,820403.0
2017-12-07,14.08,14.205,13.83,13.85,637579.0
2017-12-08,14.015,14.19,13.83,14.08,974546.0
2017-12-11,14.145,14.52,14.015,14.475,693684.0
2017-12-12,14.62,14.79,14.03,14.115,784209.0
2017-12-13,14.145,14.41,14.1,14.27,1211166.0
2017-12-14,14.115,14.25,13.77,13.785,624343.0
2017-12-15,13.83,13.89,13.285,13.295,1486743.0
2017-12-18,13.36,13.515,13.155,13.25,1223301.0
2017-12-19,13.275,13.51,13.155,13.315,1273051.0
2017-12-20,13.42,13.895,13.27,13.86,1320580.0
2017-12-21,13.855,14.365,13.62,14.35,631198.0
2017-12-22,14.37,14.475,14.18,14.43,593905.0
2017-12-27,14.51,14.845,14.495,14.73,599615.0
2017-12-28,14.875,14.925,14.52,14.775,550834.0
2017-12-29,14.93,14.95,14.615,14.66,236288.0
2018-01-02,14.74,15.1,14.705,15.04,532355.0
2018-01-03,15.115,15.305,14.86,14.86,562627.0
2018-01-04,14.865,14.925,14.23,14.255,804101.0
2018-01-05,14.15,14.165,13.56,13.77,1511041.0
2018-01-08,13.805,13.935,13.4,13.62,756914.0
2018-01-09,13.83,13.915,13.445,13.465,1580660.0
2018-01-10,13.52,13.69,13.265,13.365,1985285.0
2018-01-11,13.76,14.465,13.585,14.135,1378776.0
2018-01-12,14.07,14.16,13.695,13.905,948279.0
2018-01-15,13.87,14.125,13.83,13.99,182132.0
2018-01-16,13.995,14.06,13.535,13.575,556783.0
2018-01-17,13.62,13.62,13.275,13.38,569523.0
2018-01-18,13.36,13.385,13.065,13.165,654367.0
2018-01-19,13.065,13.36,12.645,13.27,833428.0
2018-01-22,13.33,13.785,13.27,13.735,683966.0
2018-01-23,13.815,13.94,13.695,13.86,619027.0
2018-01-24,14.055,14.08,13.725,13.97,401156.0
2018-01-25,14.095,14.125,13.61,13.675,438770.0
2018-01-26,13.72,13.9,13.62,13.755,706387.0
2018-01-29,13.625,13.625,13.365,13.41,331409.0
2018-01-30,13.175,13.175,12.815,12.865,745939.0
2018-01-31,12.895,12.935,12.74,12.79,586161.0
2018-02-01,12.815,12.86,12.515,12.735,694994.0
2018-02-02,12.515,12.71,12.465,12.6,540807.0
2018-02-05,12.375,12.945,12.345,12.705,1035098.0
2018-02-06,12.465,13.06,12.465,12.69,693210.0
2018-02-07,12.665,12.695,11.955,12.035,1350747.0
2018-02-08,12.0,12.3,11.75,11.83,720052.0
2018-02-09,11.855,12.01,11.44,11.88,660516.0
2018-02-12,11.975,12.31,11.875,12.2,693270.0
2018-02-13,12.13,12.23,11.76,11.82,334292.0
2018-02-14,11.67,11.95,11.535,11.85,467738.0
2018-02-15,12.08,12.47,11.97,12.195,1523570.0
2018-02-16,12.19,12.47,12.13,12.4,466052.0
2018-02-20,12.345,12.49,12.245,12.42,530060.0
2018-02-21,12.37,12.535,12.255,12.29,312709.0
2018-02-22,12.38,12.645,12.285,12.465,523506.0
2018-02-23,12.51,12.82,12.425,12.755,1222425.0
2018-02-26,12.8,12.89,12.55,12.695,518871.0
2018-02-27,12.665,12.795,12.49,12.505,544300.0
2018-02-28,12.56,12.595,12.015,12.015,448795.0
2018-03-01,11.94,12.265,11.905,11.97,537209.0
2018-03-02,11.94,12.01,11.765,11.81,856155.0
2018-03-05,11.76,12.3,11.725,12.22,1394912.0
2018-03-06,12.3,12.325,12.08,12.23,446476.0
2018-03-07,12.75,12.795,12.23,12.42,936980.0
2018-03-08,12.525,12.94,12.49,12.8,967992.0
2018-03-09,12.895,12.94,12.69,12.725,506485.0
2018-03-12,12.725,12.93,12.58,12.835,664933.0
2018-03-13,12.84,12.975,12.495,12.585,676148.0
2018-03-14,12.645,12.67,12.495,12.555,461355.0
2018-03-15,12.615,12.71,12.465,12.575,589849.0
2018-03-16,12.6,13.265,12.555,13.005,1256917.0
2018-03-19,12.95,13.31,12.845,12.87,1430525.0
2018-03-20,12.995,13.38,12.955,13.315,1229548.0
2018-03-21,13.35,13.765,13.35,13.565,655588.0
2018-03-22,13.515,13.79,13.35,13.745,1262957.0
2018-03-23,13.835,14.385,13.545,13.61,1380677.0
2018-03-26,14.105,14.275,13.765,14.235,1940412.0
2018-03-27,14.34,14.565,13.975,14.0,1046718.0
2018-03-28,13.955,14.045,13.49,13.73,739510.0
2018-03-29,13.84,14.215,13.685,14.12,798786.0
2018-04-02,14.01,14.145,13.77,13.885,695872.0
2018-04-03,13.935,14.145,13.79,14.145,730312.0
2018-04-04,14.045,14.15,13.775,14.06,484795.0
2018-04-05,14.1,15.06,13.95,14.985,1277898.0
2018-04-06,14.875,15.275,14.65,14.67,1213169.0
2018-04-09,14.85,14.85,14.37,14.37,472668.0
2018-04-10,14.525,14.75,14.43,14.575,1350355.0
2018-04-11,14.605,15.26,14.585,14.72,1430635.0
2018-04-12,14.725,14.965,14.64,14.895,702107.0
2018-04-13,14.99,15.08,14.81,14.84,797194.0
2018-04-16,14.95,14.95,14.415,14.43,597377.0
2018-04-17,14.45,14.7,14.35,14.595,500718.0
2018-04-18,14.775,15.445,14.745,15.32,919290.0
2018-04-19,15.355,15.78,15.215,15.335,1431229.0
2018-04-20,15.26,15.3,14.695,14.795,957890.0
2018-04-23,14.675,15.34,14.675,15.23,1166142.0
2018-04-24,15.28,15.68,15.15,15.46,1167628.0
2018-04-25,15.415,15.895,15.355,15.85,1298742.0
2018-04-26,15.93,16.065,15.78,15.98,871168.0
2018-04-27,15.855,16.01,15.655,15.76,324230.0
2018-04-30,15.72,15.82,15.545,15.605,399476.0
2018-05-01,15.57,15.8,15.315,15.735,724812.0
2018-05-02,15.57,15.965,15.475,15.865,594844.0
2018-05-03,15.78,15.81,15.28,15.355,569612.0
2018-05-04,15.49,15.58,15.18,15.25,642550.0
2018-05-07,15.43,15.6,15.29,15.335,637906.0
2018-05-08,15.325,15.4,14.79,15.16,1014323.0
2018-05-09,15.79,15.975,15.425,15.52,1280177.0
2018-05-10,15.57,15.645,15.18,15.275,703846.0
2018-05-11,15.275,15.365,15.07,15.125,704831.0
2018-05-14,15.21,15.54,15.14,15.47,916999.0
2018-05-15,15.515,15.96,15.45,15.74,918127.0
2018-05-16,15.675,16.18,15.58,16.035,942277.0
2018-05-17,16.07,16.465,16.025,16.42,790976.0
2018-05-18,16.445,16.64,16.32,16.615,769201.0
2018-05-22,16.715,16.925,16.3,16.335,1625588.0
2018-05-23,16.225,16.515,15.68,15.735,1725801.0
2018-05-24,15.51,15.98,15.37,15.69,1164172.0
2018-05-25,15.51,15.56,15.125,15.51,939280.0
2018-05-28,15.365,15.82,15.09,15.695,456431.0
2018-05-29,15.675,15.965,15.51,15.76,828208.0
2018-05-30,15.78,16.645,15.78,16.43,878027.0
2018-05-31,16.34,16.82,16.33,16.71,1227166.0
2018-06-01,16.695,16.87,16.175,16.27,556719.0
2018-06-04,16.31,16.36,15.54,15.625,22300.0
2018-06-05,15.585,15.965,15.49,15.855,516097.0
2018-06-06,15.89,16.025,15.535,15.655,734125.0
2018-06-07,15.83,16.265,15.545,16.18,1027008.0
2018-06-08,16.145,16.155,15.605,15.8,645883.0
2018-06-11,15.725,15.855,15.565,15.635,677825.0
2018-06-12,15.635,15.895,15.545,15.755,1084853.0
2018-06-13,15.735,15.885,15.68,15.725,501076.0
2018-06-14,15.89,15.965,15.605,15.645,460146.0
2018-06-15,15.58,15.65,15.31,15.515,551558.0
2018-06-18,15.46,15.605,15.32,15.405,582593.0
2018-06-19,15.3,15.425,15.055,15.055,752274.0
2018-06-20,15.2,15.305,14.905,15.08,945905.0
2018-06-21,15.06,15.19,14.975,15.125,992519.0
2018-06-22,15.41,15.5,15.1,15.23,720953.0
2018-06-25,15.165,15.36,15.085,15.135,544928.0
2018-06-26,15.195,15.45,15.035,15.33,480838.0
2018-06-27,15.505,15.615,15.23,15.28,638885.0
2018-06-28,15.275,15.405,15.06,15.195,715405.0
2018-06-29,15.21,15.395,14.97,15.235,724034.0
2018-07-03,15.28,15.33,15.07,15.265,472590.0
2018-07-04,15.24,15.33,15.17,15.275,127371.0
2018-07-05,15.285,15.285,15.11,15.21,364293.0
2018-07-06,15.19,15.41,15.08,15.35,779732.0
2018-07-09,15.425,15.535,15.375,15.47,623073.0
2018-07-10,15.54,15.865,15.485,15.82,746345.0
2018-07-11,15.785,15.875,15.54,15.635,620982.0
2018-07-12,15.805,15.805,15.505,15.66,669860.0
2018-07-13,15.65,15.805,15.615,15.785,682207.0
2018-07-16,15.535,15.76,15.345,15.44,2636114.0
2018-07-17,15.46,15.91,15.325,15.76,630313.0
2018-07-18,15.68,15.755,15.395,15.725,512641.0
2018-07-19,15.615,16.065,15.615,15.805,558107.0
2018-07-20,15.805,15.89,15.69,15.765,437359.0
2018-07-23,15.775,15.79,15.57,15.66,460160.0
2018-07-24,15.63,15.92,15.63,15.855,400468.0
2018-07-25,15.91,15.995,15.765,15.915,343675.0
2018-07-26,15.9,16.375,15.805,16.29,545925.0
2018-07-27,16.305,16.615,16.225,16.395,1367601.0
2018-07-30,16.485,16.635,16.375,16.395,680887.0
2018-07-31,16.38,16.695,16.18,16.67,562450.0
2018-08-01,16.545,16.66,16.15,16.57,787183.0
2018-08-02,16.215,16.725,16.125,16.195,982579.0
2018-08-03,16.205,16.46,15.985,15.995,444391.0
2018-08-07,16.2,16.205,15.275,15.305,1296411.0
2018-08-08,15.305,15.325,15.025,15.07,551065.0
2018-08-09,15.09,15.195,14.955,14.995,326489.0
2018-08-10,14.98,15.065,14.765,14.865,541463.0
2018-08-13,14.85,14.93,14.56,14.585,873644.0
2018-08-14,14.69,14.795,14.45,14.53,951331.0
2018-08-15,14.415,14.585,13.865,13.89,846222.0
2018-08-16,13.995,14.065,13.77,13.81,635544.0
2018-08-17,13.845,14.02,13.795,13.885,712690.0
2018-08-20,13.88,14.04,13.79,13.92,373123.0
2018-08-21,14.035,14.335,13.925,14.1,832096.0
2018-08-22,14.215,14.455,14.125,14.21,1201288.0
2018-08-23,14.19,14.24,14.015,14.08,417237.0
2018-08-24,14.185,14.495,14.035,14.14,616214.0
2018-08-27,14.165,14.4,14.11,14.27,673829.0
2018-08-28,14.325,14.325,14.15,14.205,593422.0
2018-08-29,14.27,14.48,14.24,14.405,1457160.0
2018-08-30,14.405,14.65,14.19,14.3,999640.0
2018-08-31,14.255,14.27,13.78,13.79,593359.0
2018-09-04,13.9,13.975,13.255,13.28,780315.0
2018-09-05,13.25,13.265,12.775,12.8,1126866.0
2018-09-06,12.835,12.97,12.56,12.69,895443.0
2018-09-07,12.62,13.16,12.62,13.09,1304411.0
2018-09-10,13.265,13.265,12.8,13.005,927933.0
2018-09-11,12.945,13.29,12.84,13.245,760287.0
2018-09-12,13.315,13.53,13.225,13.355,1037126.0
2018-09-13,13.385,14.0,13.36,13.965,1314611.0
2018-09-14,14.01,14.22,13.76,13.855,1559754.0
2018-09-17,13.875,14.03,13.695,13.775,700196.0
2018-09-18,13.89,13.975,13.555,13.785,814323.0
2018-09-19,13.77,13.85,13.595,13.62,624189.0
2018-09-20,13.815,13.835,13.55,13.72,751917.0
2018-09-21,13.76,13.88,13.625,13.68,1107029.0
2018-09-24,13.81,14.155,13.81,14.115,764694.0
2018-09-25,14.225,14.24,13.98,13.98,486130.0
2018-09-26,13.935,14.11,13.61,13.665,522988.0
2018-09-27,13.92,14.785,13.79,14.775,1276302.0
2018-09-28,14.715,15.165,14.525,14.82,1237466.0
2018-10-01,15.085,15.55,14.825,14.995,1198495.0
2018-10-02,15.02,15.02,14.67,14.72,819698.0
2018-10-03,14.76,15.375,14.62,15.33,1362058.0
2018-10-04,15.22,15.22,14.59,14.645,1265441.0
2018-10-05,14.74,14.77,14.46,14.74,692696.0
2018-10-09,14.795,15.275,14.685,15.255,721156.0
2018-10-10,15.235,15.245,14.515,14.535,1270664.0
2018-10-11,14.235,14.39,13.79,13.87,1142672.0
2018-10-12,14.195,14.205,13.76,13.805,909735.0
2018-10-15,13.895,13.96,13.41,13.475,863634.0
2018-10-16,13.555,13.56,13.255,13.32,1144513.0
2018-10-17,13.28,13.345,13.055,13.095,696632.0
2018-10-18,13.035,13.04,12.59,12.71,1268095.0
2018-10-19,12.765,13.13,12.755,12.995,1293202.0
2018-10-22,13.01,13.085,12.86,12.905,634224.0
2018-10-23,12.8,13.095,12.45,13.02,1124386.0
2018-10-24,13.045,13.14,12.545,12.625,973793.0
2018-10-25,12.735,12.935,12.585,12.8,646007.0
2018-10-26,12.605,12.995,12.565,12.89,671563.0
2018-10-29,12.815,12.85,12.31,12.475,931425.0
2018-10-30,12.505,12.7,12.27,12.515,768399.0
2018-10-31,12.67,12.965,12.43,12.515,945957.0
2018-11-01,12.585,12.815,12.435,12.57,655527.0
2018-11-02,12.585,12.655,12.385,12.53,658173.0
2018-11-05,12.69,13.08,12.68,12.995,611293.0
2018-11-06,13.035,13.275,12.89,12.97,505034.0
2018-11-07,13.045,13.125,12.57,12.695,842267.0
2018-11-08,12.805,12.98,12.315,12.715,1858054.0
2018-11-09,12.515,12.98,12.02,12.87,1139028.0
2018-11-12,12.97,13.0,12.115,12.175,903715.0
2018-11-13,12.2,12.75,12.2,12.41,847898.0
2018-11-14,12.615,13.045,12.61,12.95,1008509.0
2018-11-15,12.885,13.0,12.59,12.665,529594.0
2018-11-16,12.73,12.935,12.48,12.655,455382.0
2018-11-19,12.645,13.17,12.515,13.04,575886.0
2018-11-20,12.83,13.03,12.59,12.78,449573.0
2018-11-21,12.98,13.26,12.91,13.085,496229.0
2018-11-22,13.145,13.245,13.085,13.16,156641.0
2018-11-23,12.935,13.045,12.76,13.02,415470.0
2018-11-26,12.84,13.17,12.435,12.545,1098309.0
2018-11-27,12.53,12.615,11.945,11.99,968693.0
2018-11-28,12.055,12.135,11.69,11.815,844261.0
2018-11-29,11.82,12.025,11.795,11.925,721218.0
2018-11-30,11.83,12.025,11.555,11.99,712863.0
2018-12-03,12.245,12.615,12.03,12.315,772482.0
2018-12-04,12.315,12.465,11.94,12.07,625864.0
2018-12-05,12.07,12.31,11.915,12.1,454349.0
2018-12-06,11.785,12.0,11.3,11.575,1277957.0
2018-12-07,11.86,12.085,11.53,11.585,796517.0
2018-12-10,11.53,11.68,11.005,11.08,874057.0
2018-12-11,11.23,11.4,10.995,11.315,1281549.0
2018-12-12,11.445,11.61,11.26,11.405,678072.0
2018-12-13,11.505,11.62,11.09,11.175,1000435.0
2018-12-14,11.075,11.15,10.955,11.02,951729.0
2018-12-17,10.97,11.135,10.565,10.63,1177039.0
2018-12-18,10.63,10.725,10.4,10.46,1496262.0
2018-12-19,10.475,10.99,10.475,10.62,1133103.0
2018-12-20,10.52,10.905,10.485,10.645,927185.0
2018-12-21,10.66,10.895,10.645,10.755,692914.0
2018-12-24,10.6,10.65,10.38,10.535,533344.0
2018-12-27,10.625,10.915,10.59,10.815,1093677.0
2018-12-28,10.82,11.15,10.79,10.94,707822.0
2018-12-31,10.985,11.235,10.965,11.13,354920.0
2019-01-02,10.985,11.68,10.875,11.515,738816.0
2019-01-03,11.535,11.63,11.22,11.41,657777.0
2019-01-04,11.655,11.79,11.4,11.595,951898.0
2019-01-07,11.66,11.875,11.475,11.685,659920.0
2019-01-08,11.75,11.84,11.51,11.66,679348.0
2019-01-09,11.785,11.925,11.635,11.715,767429.0
2019-01-10,11.735,12.22,11.555,11.96,1344054.0
2019-01-11,11.935,12.045,11.715,11.915,656452.0
2019-01-14,11.885,12.055,11.76,11.95,651131.0
2019-01-15,12.03,12.085,11.76,11.83,633391.0
2019-01-16,12.015,12.29,11.82,12.16,1414338.0
2019-01-17,12.145,12.415,12.125,12.25,1230123.0
2019-01-18,12.355,12.74,12.29,12.57,955584.0
2019-01-21,12.62,12.635,12.505,12.6,171934.0
2019-01-22,12.48,12.515,12.015,12.055,911789.0
2019-01-23,12.125,12.205,11.885,11.96,898336.0
2019-01-24,12.02,12.225,11.87,12.12,626092.0
2019-01-25,12.16,12.315,12.045,12.075,576795.0
2019-01-28,11.97,11.98,11.79,11.81,634733.0
2019-01-29,11.855,12.0,11.75,11.875,676611.0
2019-01-30,11.97,12.33,11.905,12.18,828384.0
2019-01-31,12.245,12.29,11.725,11.745,745458.0
2019-02-01,11.855,11.865,11.58,11.64,669004.0
2019-02-04,11.58,11.745,11.515,11.735,894708.0
2019-02-05,11.685,11.895,11.665,11.81,782449.0
2019-02-06,11.75,12.145,11.615,12.125,894834.0
2019-02-07,12.08,12.11,11.82,11.975,1110090.0
2019-02-08,12.01,12.17,11.74,11.905,943460.0
2019-02-11,11.85,12.23,11.79,12.16,623731.0
2019-02-12,12.33,12.59,12.22,12.48,852783.0
2019-02-13,12.55,13.17,12.485,13.105,864265.0
2019-02-14,13.115,13.26,12.98,13.085,602882.0
2019-02-15,13.2,13.41,13.12,13.33,437624.0
2019-02-19,13.36,13.6,13.135,13.2,920798.0
2019-02-20,13.22,13.435,13.135,13.265,578497.0
2019-02-21,13.3,13.41,13.11,13.11,715678.0
2019-02-22,13.22,13.465,13.195,13.265,479408.0
2019-02-25,13.255,13.64,13.11,13.58,619422.0
2019-02-26,13.705,13.765,13.485,13.68,797407.0
2019-02-27,13.73,13.91,13.57,13.845,741068.0
2019-02-28,13.915,13.94,13.015,13.09,1109476.0
2019-03-01,13.265,13.62,13.14,13.425,851210.0
2019-03-04,13.465,13.7,12.845,13.26,1092588.0
2019-03-05,13.325,13.485,13.26,13.36,812870.0
2019-03-06,13.435,14.1,13.255,13.325,1188439.0
2019-03-07,13.385,13.83,13.36,13.685,1097716.0
2019-03-08,13.435,13.485,13.085,13.415,915194.0
2019-03-11,13.45,13.53,13.26,13.3,648591.0
2019-03-12,13.33,13.695,13.3,13.625,555742.0
2019-03-13,13.725,14.065,13.71,13.975,1055406.0
2019-03-14,13.975,14.04,13.62,13.64,617869.0
2019-03-15,13.605,13.755,13.44,13.705,900073.0
2019-03-18,13.835,14.2,13.735,14.105,628817.0
2019-03-19,14.165,14.23,13.805,13.805,459964.0
2019-03-20,13.75,14.2,13.565,14.065,879046.0
2019-03-21,14.005,14.29,13.895,14.245,614695.0
2019-03-22,14.17,14.2,13.995,14.06,646389.0
2019-03-25,14.02,14.315,13.99,14.2,548508.0
2019-03-26,14.24,14.62,14.23,14.305,751911.0
2019-03-27,14.29,14.29,13.81,13.83,744574.0
2019-03-28,13.825,13.89,13.625,13.705,686771.0
2019-03-29,13.81,13.83,13.495,13.59,449741.0
2019-04-01,13.745,13.83,13.535,13.59,611635.0
2019-04-02,13.645,13.755,13.495,13.64,1118035.0
2019-04-03,13.63,13.795,13.43,13.565,714415.0
2019-04-04,13.535,13.605,13.35,13.54,264557.0
2019-04-05,13.56,13.73,13.545,13.67,897146.0
2019-04-08,13.72,13.975,13.72,13.825,593001.0
2019-04-09,13.775,13.995,13.64,13.92,512653.0
2019-04-10,13.975,14.125,13.935,13.98,514797.0
2019-04-11,13.995,14.43,13.935,14.15,898789.0
2019-04-12,14.395,14.535,14.18,14.21,597492.0
2019-04-15,13.895,14.35,13.895,14.23,417925.0
2019-04-16,14.265,14.275,14.005,14.2,341767.0
2019-04-17,14.23,14.31,14.105,14.17,546144.0
2019-04-18,14.185,14.24,13.955,14.08,476750.0
2019-04-22,14.31,14.56,14.185,14.385,430242.0
2019-04-23,14.355,14.705,14.33,14.685,488857.0
2019-04-24,14.745,14.895,14.335,14.41,747672.0
2019-04-25,14.4,14.48,14.04,14.145,449229.0
2019-04-26,14.075,14.13,13.535,13.54,777884.0
2019-04-29,13.565,13.585,13.355,13.475,562609.0
2019-04-30,13.585,13.61,13.15,13.19,417708.0
2019-05-01,13.16,13.275,12.81,12.88,410990.0
2019-05-02,12.645,12.855,12.565,12.69,482734.0
2019-05-03,12.735,12.775,12.485,12.65,482385.0
2019-05-06,12.435,12.85,12.355,12.77,417722.0
2019-05-07,12.62,12.735,12.51,12.65,343926.0
2019-05-08,12.65,13.195,12.59,13.12,771628.0
2019-05-09,13.04,13.5,12.945,13.265,702175.0
2019-05-10,13.25,13.355,12.855,13.09,534048.0
2019-05-13,13.035,13.145,12.585,12.715,510616.0
2019-05-14,12.745,13.06,12.64,12.96,477778.0
2019-05-15,12.88,13.045,12.75,12.985,401735.0
2019-05-16,13.07,13.205,12.92,12.965,352016.0
2019-05-17,12.955,12.995,12.715,12.73,218275.0
2019-05-21,12.73,12.795,12.38,12.725,521605.0
2019-05-22,12.61,12.665,12.35,12.42,566362.0
2019-05-23,12.19,12.225,11.53,11.675,1051727.0
2019-05-24,11.78,11.795,11.51,11.76,622537.0
2019-05-27,11.71,11.81,11.59,11.77,278304.0
2019-05-28,11.79,11.86,11.54,11.635,471014.0
2019-05-29,11.465,11.8,11.44,11.655,563538.0
2019-05-30,12.01,12.125,11.415,11.445,1158673.0
2019-05-31,11.345,11.615,11.25,11.325,827941.0
2019-06-03,11.43,11.53,11.255,11.355,581241.0
2019-06-04,11.46,11.655,11.275,11.635,673032.0
2019-06-05,11.565,11.635,11.065,11.095,644167.0
2019-06-06,11.095,11.28,10.985,11.11,556212.0
2019-06-07,11.085,11.235,10.855,11.18,1006848.0
2019-06-10,11.195,11.26,10.84,10.92,696572.0
2019-06-11,10.96,11.11,10.845,10.875,447728.0
2019-06-12,10.775,10.805,10.43,10.445,902183.0
2019-06-13,10.625,10.71,10.41,10.555,698898.0
2019-06-14,10.59,10.61,10.21,10.325,1014230.0
2019-06-17,10.305,10.595,10.285,10.575,690118.0
2019-06-18,10.63,10.77,10.505,10.745,656883.0
2019-06-19,10.77,10.85,10.575,10.71,679379.0
2019-06-20,10.895,11.235,10.885,11.11,579939.0
2019-06-21,11.135,11.2,10.995,11.15,728876.0
2019-06-24,11.195,11.275,11.035,11.08,630266.0
2019-06-25,11.06,11.235,10.97,11.095,497985.0
2019-06-26,11.23,11.71,11.18,11.65,871361.0
2019-06-27,11.585,11.595,11.06,11.075,865887.0
2019-06-28,11.12,11.175,10.995,11.07,480486.0
2019-07-02,11.035,11.04,10.565,10.635,612169.0
2019-07-03,10.675,10.725,10.43,10.59,451548.0
2019-07-04,10.615,10.865,10.5,10.845,242914.0
2019-07-05,10.81,11.035,10.75,10.995,406338.0
2019-07-08,10.94,11.035,10.77,10.95,522014.0
2019-07-09,10.915,10.98,10.65,10.9,1308691.0
2019-07-10,11.05,11.295,10.98,11.135,747942.0
2019-07-11,11.195,11.22,11.115,11.13,566323.0
2019-07-12,11.155,11.25,11.03,11.22,846422.0
2019-07-15,11.28,11.82,11.24,11.76,1568662.0
2019-07-16,11.75,11.785,11.425,11.625,763525.0
2019-07-17,11.73,11.805,11.425,11.495,651957.0
2019-07-18,11.445,11.505,11.27,11.405,440265.0
2019-07-19,11.265,11.485,11.21,11.415,415818.0
2019-07-22,11.445,11.58,11.335,11.46,389263.0
2019-07-23,11.465,11.69,11.445,11.56,390265.0
2019-07-24,11.5,11.72,11.445,11.455,437267.0
2019-07-25,11.535,11.595,11.07,11.115,395113.0
2019-07-26,11.115,11.16,10.745,10.765,557820.0
2019-07-29,10.785,10.835,10.445,10.525,787197.0
2019-07-30,10.49,11.16,10.49,11.155,746645.0
2019-07-31,11.155,11.785,11.15,11.545,1645037.0
2019-08-01,10.935,10.935,9.65,10.16,3333013.0
2019-08-02,10.125,10.345,9.88,9.9,1787662.0
2019-08-06,9.775,9.9,9.33,9.515,1105866.0
2019-08-07,9.39,9.45,9.11,9.265,1187975.0
2019-08-08,9.295,9.405,9.07,9.155,753222.0
2019-08-09,9.205,9.345,9.185,9.225,378916.0
2019-08-12,9.19,9.245,8.925,9.01,713765.0
2019-08-13,8.965,9.255,8.905,9.025,668330.0
2019-08-14,8.845,8.9,8.27,8.33,1251128.0
2019-08-15,8.315,8.48,8.23,8.44,781686.0
2019-08-16,8.475,8.54,8.39,8.535,441383.0
2019-08-19,8.615,8.655,8.435,8.655,839038.0
2019-08-20,8.625,8.935,8.525,8.89,1159537.0
2019-08-21,8.965,9.125,8.81,8.83,807338.0
2019-08-22,8.845,8.96,8.64,8.645,464461.0
2019-08-23,8.505,8.54,8.27,8.33,912024.0
2019-08-26,8.37,8.54,8.095,8.15,606383.0
2019-08-27,8.175,8.24,7.89,8.135,631081.0
2019-08-28,8.235,8.595,8.14,8.54,603200.0
2019-08-29,8.605,8.83,8.58,8.72,845963.0
2019-08-30,8.725,8.725,8.215,8.375,817168.0
2019-09-03,8.36,8.505,8.09,8.5,806656.0
2019-09-04,8.675,8.77,8.485,8.545,751570.0
2019-09-05,8.625,8.915,8.58,8.89,921616.0
2019-09-06,8.85,8.86,8.635,8.725,474210.0
2019-09-09,8.81,9.215,8.81,9.045,785596.0
2019-09-10,9.08,9.475,9.065,9.395,861638.0
2019-09-11,9.415,9.535,9.165,9.29,896795.0
2019-09-12,9.1,9.465,8.96,9.415,806999.0
2019-09-13,9.475,9.53,9.29,9.45,811965.0
2019-09-16,10.04,10.115,9.625,9.985,1150221.0
2019-09-17,9.925,9.99,9.605,9.79,848847.0
2019-09-18,9.685,9.8,9.55,9.65,434499.0
2019-09-19,9.675,9.775,9.47,9.485,720633.0
2019-09-20,9.525,9.715,9.47,9.675,634564.0
2019-09-23,9.595,9.65,9.365,9.385,673990.0
2019-09-24,9.355,9.37,9.055,9.06,580149.0
2019-09-25,8.97,9.14,8.955,8.98,1245168.0
2019-09-26,8.955,9.06,8.805,8.96,700249.0
2019-09-27,8.865,9.17,8.775,8.955,726209.0
2019-09-30,8.905,9.115,8.775,8.775,535728.0
2019-10-01,8.785,8.855,8.345,8.42,851700.0
2019-10-02,8.365,8.41,7.79,7.87,1408454.0
2019-10-03,7.815,8.105,7.655,8.065,1197872.0
2019-10-04,8.09,8.105,7.725,7.845,1299498.0
2019-10-07,7.875,7.875,7.42,7.46,1217398.0
2019-10-08,7.37,7.395,7.055,7.125,1449481.0
2019-10-09,7.215,7.315,6.995,7.145,1183363.0
2019-10-10,7.165,7.24,7.005,7.175,757265.0
2019-10-11,7.705,8.35,7.705,8.25,2606023.0
2019-10-15,8.26,8.495,8.015,8.09,1827781.0
2019-10-16,8.145,8.24,8.005,8.01,1472178.0
2019-10-17,8.045,8.08,7.865,8.03,1365759.0
2019-10-18,8.035,8.085,7.575,7.6,1229624.0
2019-10-21,7.48,7.955,7.48,7.915,2025741.0
2019-10-22,7.99,8.09,7.755,7.805,1407653.0
2019-10-23,7.785,7.89,7.695,7.725,1187099.0
2019-10-24,7.795,7.875,7.615,7.665,1232350.0
2019-10-25,7.625,7.775,7.595,7.725,1251580.0
2019-10-28,7.77,7.915,7.645,7.655,940768.0
2019-10-29,7.615,7.865,7.53,7.835,1276223.0
2019-10-30,7.87,7.945,7.725,7.79,879229.0
2019-10-31,7.795,7.805,7.52,7.56,1244169.0
2019-11-01,7.63,7.845,7.615,7.785,1355731.0
2019-11-04,7.895,8.39,7.895,8.265,1878275.0
2019-11-05,8.425,8.66,8.365,8.465,1569914.0
2019-11-06,8.44,8.46,8.11,8.2,1149904.0
2019-11-07,8.265,8.715,8.17,8.46,3436245.0
2019-11-08,8.365,8.585,8.2,8.56,2138506.0
2019-11-11,8.495,8.505,8.24,8.43,1287807.0
2019-11-12,8.495,8.645,8.22,8.31,1896979.0
2019-11-13,8.26,8.43,8.16,8.4,1406052.0
2019-11-14,8.445,8.665,8.38,8.5,1304249.0
2019-11-15,8.525,9.015,8.5,8.855,2066010.0
2019-11-18,8.825,8.835,8.5,8.605,1968331.0
2019-11-19,8.565,8.675,8.31,8.4,1550413.0
2019-11-20,8.4,8.775,8.3,8.655,1803775.0
2019-11-21,8.7,8.835,8.535,8.78,1620914.0
2019-11-22,8.815,8.915,8.595,8.6,1812055.0
2019-11-25,8.645,8.7,8.465,8.62,1573181.0
2019-11-26,8.625,8.635,8.26,8.3,2736671.0
2019-11-27,8.3,8.45,8.225,8.365,1442556.0
2019-11-28,8.38,8.39,8.28,8.39,523860.0
2019-11-29,8.3,8.365,8.145,8.28,1077323.0
2019-12-02,8.35,8.44,7.945,8.065,2160717.0
2019-12-03,7.995,8.17,7.775,8.12,1637875.0
2019-12-04,8.2,8.67,8.15,8.615,2626302.0
2019-12-05,8.66,9.035,8.6,8.97,2063865.0
2019-12-06,8.98,9.55,8.955,9.495,1607686.0
2019-12-09,9.37,9.51,9.235,9.28,1595403.0
2019-12-10,9.275,9.39,9.23,9.33,1117430.0
2019-12-11,9.355,9.39,9.15,9.18,761111.0
2019-12-12,9.185,9.47,9.155,9.33,1215705.0
2019-12-13,9.47,9.49,9.26,9.385,1854069.0
2019-12-16,9.465,9.565,9.375,9.49,953031.0
2019-12-17,9.51,9.99,9.49,9.91,1224527.0
2019-12-18,9.875,9.93,9.655,9.795,1574983.0
2019-12-19,9.83,10.185,9.81,10.165,2124465.0
2019-12-20,10.205,10.32,9.975,10.02,1121975.0
2019-12-23,10.02,10.375,9.995,10.335,1244211.0
2019-12-24,10.36,10.41,10.14,10.195,630716.0
2019-12-27,10.43,10.435,10.16,10.18,703003.0
2019-12-30,10.195,10.34,10.165,10.175,676311.0
2019-12-31,10.125,10.4,10.02,10.275,781095.0
2020-01-02,10.395,10.475,10.045,10.18,927192.0
2020-01-03,10.37,10.535,10.195,10.375,1226954.0
2020-01-06,10.43,10.74,10.425,10.68,1132355.0
2020-01-07,10.68,10.7,10.395,10.525,839675.0
2020-01-08,10.63,10.86,10.495,10.7,2950105.0
2020-01-09,10.755,10.775,10.205,10.63,1381405.0
2020-01-10,10.61,10.805,10.475,10.78,963145.0
2020-01-13,10.835,10.84,10.395,10.525,1429228.0
2020-01-14,10.545,10.59,10.235,10.295,858315.0
2020-01-15,10.26,10.33,10.085,10.225,884220.0
2020-01-16,10.28,10.435,10.205,10.205,988256.0
2020-01-17,10.225,10.315,9.84,9.86,1448687.0
2020-01-20,9.89,10.005,9.675,9.955,864402.0
2020-01-21,9.895,9.95,9.67,9.915,1378029.0
2020-01-22,9.8,9.81,9.48,9.635,1223398.0
2020-01-23,9.485,9.52,9.345,9.51,1295291.0
2020-01-24,9.39,9.465,9.25,9.345,879122.0
2020-01-27,9.05,9.33,8.93,9.1,845572.0
2020-01-28,9.155,9.385,9.065,9.21,683156.0
2020-01-29,9.29,9.45,9.085,9.085,471850.0
2020-01-30,8.94,9.105,8.865,9.06,1370476.0
2020-01-31,9.0,9.14,8.865,9.01,1718252.0
2020-02-03,8.97,9.08,8.89,9.02,975749.0
2020-02-04,9.22,9.295,8.67,8.775,1342806.0
2020-02-05,8.945,9.27,8.875,9.21,858565.0
2020-02-06,9.165,9.24,8.94,9.075,761253.0
2020-02-07,8.99,9.025,8.85,8.95,592107.0
2020-02-10,8.75,8.81,8.625,8.66,685048.0
2020-02-11,8.75,8.865,8.44,8.45,908200.0
2020-02-12,8.615,8.71,8.33,8.44,2133655.0
2020-02-13,8.44,8.62,8.41,8.5,1087890.0
2020-02-14,8.575,8.585,8.405,8.425,612452.0
2020-02-18,8.335,8.425,8.255,8.4,791621.0
2020-02-19,8.465,8.58,8.365,8.56,1036700.0
2020-02-20,8.58,8.615,8.45,8.45,1000190.0
2020-02-21,8.37,8.49,8.24,8.43,1043441.0
2020-02-24,8.1,8.175,7.855,8.095,2540718.0
2020-02-25,8.1,8.14,7.92,8.065,1757622.0
2020-02-26,8.045,8.24,7.965,8.015,1655957.0
2020-02-27,7.77,7.81,7.305,7.65,1468459.0
2020-02-28,7.285,7.615,7.235,7.525,2206034.0
2020-03-02,7.525,7.72,7.255,7.585,1513678.0
2020-03-03,7.68,7.765,7.235,7.255,2223151.0
2020-03-04,7.635,7.635,7.255,7.38,1792468.0
2020-03-05,7.21,7.52,7.115,7.38,1932361.0
2020-03-06,7.155,7.485,7.06,7.425,3163463.0
2020-03-09,6.715,7.46,5.55,6.665,4688769.0
2020-03-10,6.91,7.08,6.34,6.67,3622846.0
2020-03-11,6.33,6.865,6.245,6.5,3722219.0
2020-03-12,6.07,6.475,5.695,5.995,3105287.0
2020-03-13,6.335,6.57,5.675,6.13,3812248.0
2020-03-16,5.575,6.07,5.14,5.63,2560408.0
2020-03-17,5.66,5.965,5.515,5.61,2369137.0
2020-03-18,5.325,6.16,4.975,5.39,2465915.0
2020-03-19,5.38,5.68,4.995,5.51,2726412.0
2020-03-20,5.625,5.81,4.915,5.09,3348557.0
2020-03-23,5.13,5.335,4.605,4.645,2182663.0
2020-03-24,4.885,5.11,4.685,5.1,2565103.0
2020-03-25,5.13,6.055,4.845,5.605,2582847.0
2020-03-26,5.61,6.055,5.46,5.89,1842386.0
2020-03-27,5.645,5.805,5.255,5.345,2360819.0
2020-03-30,5.085,5.825,4.825,5.72,2319594.0
2020-03-31,5.94,6.42,5.815,5.91,1941252.0
2020-04-01,5.77,5.98,5.575,5.98,953131.0
2020-04-02,6.315,6.705,5.85,5.965,3245211.0
2020-04-03,6.165,6.235,5.88,6.095,2177649.0
2020-04-06,6.255,6.255,5.825,6.13,1719593.0
2020-04-07,6.3,6.725,6.165,6.495,2377252.0
2020-04-08,6.445,7.255,6.35,7.18,1880114.0
2020-04-09,7.31,7.42,6.67,7.015,2393077.0
2020-04-13,7.125,7.515,6.835,7.43,1614570.0
2020-04-14,7.22,7.615,7.15,7.46,1984469.0
2020-04-15,7.18,7.785,7.075,7.69,2086461.0
2020-04-16,7.665,7.94,7.525,7.555,3036523.0
2020-04-17,7.45,8.24,7.39,8.22,2347774.0
2020-04-20,7.76,9.035,7.655,8.965,3305576.0
2020-04-21,8.69,9.505,8.465,8.76,3211317.0
2020-04-22,8.985,9.19,8.52,8.71,2233976.0
2020-04-23,8.84,8.97,8.595,8.795,2048658.0
2020-04-24,8.85,8.855,8.265,8.52,1947879.0
2020-04-27,8.34,8.685,8.22,8.67,1368857.0
2020-04-28,8.74,9.1,8.59,8.915,2263682.0
2020-04-29,9.225,9.655,9.215,9.6,2000366.0
2020-04-30,9.73,9.765,9.28,9.445,2020822.0
2020-05-01,9.26,9.585,9.075,9.475,2115477.0
2020-05-04,9.34,9.51,9.04,9.135,1886232.0
2020-05-05,9.51,9.77,9.38,9.485,1695346.0
2020-05-06,9.455,9.455,9.11,9.305,1379955.0
2020-05-07,9.735,10.23,9.605,9.78,2292608.0
2020-05-08,9.855,9.89,9.56,9.65,1325439.0
2020-05-11,9.555,9.67,9.36,9.45,1304639.0
2020-05-12,9.47,9.565,9.15,9.165,1557750.0
2020-05-13,9.12,9.17,8.82,8.93,1406217.0
2020-05-14,8.805,9.215,8.665,9.005,1557786.0
2020-05-15,9.1,9.415,9.0,9.08,712539.0
2020-05-19,9.445,9.5,9.14,9.445,1611947.0
2020-05-20,9.545,9.685,9.41,9.595,1608617.0
2020-05-21,9.63,9.69,9.395,9.475,988758.0
2020-05-22,9.325,9.545,9.265,9.545,684900.0
2020-05-25,9.585,9.655,9.435,9.505,326059.0
2020-05-26,9.67,9.685,9.475,9.54,1150402.0
2020-05-27,9.545,9.575,9.32,9.545,952218.0
2020-05-28,9.49,9.54,9.345,9.39,1086888.0
2020-05-29,9.305,9.45,9.14,9.36,1136511.0
2020-06-01,9.3,9.67,9.26,9.575,1267045.0
2020-06-02,9.62,10.075,9.615,9.91,1755094.0
2020-06-03,10.025,10.15,9.51,9.65,1469852.0
2020-06-04,9.62,9.695,9.415,9.51,1082361.0
2020-06-05,9.78,9.895,9.335,9.41,2201146.0
2020-06-08,9.575,9.575,9.005,9.08,3692019.0
2020-06-09,8.97,9.15,8.785,8.97,1872180.0
2020-06-10,8.895,9.055,8.65,8.71,1340941.0
2020-06-11,8.34,8.71,8.23,8.34,1415949.0
2020-06-12,8.64,8.645,8.24,8.3,1318407.0
2020-06-15,8.01,8.54,7.99,8.39,1117945.0
2020-06-16,8.8,8.865,8.28,8.37,1429149.0
2020-06-17,8.385,8.465,7.9,7.98,1523827.0
2020-06-18,7.885,8.445,7.88,8.24,1413381.0
2020-06-19,8.44,8.465,8.195,8.405,1486140.0
2020-06-22,8.37,8.45,8.205,8.26,1015532.0
2020-06-23,8.33,8.46,8.17,8.34,909101.0
2020-06-24,8.28,8.355,8.205,8.315,1098952.0
2020-06-25,8.295,8.505,8.26,8.34,1091306.0
2020-06-26,8.315,8.36,8.07,8.125,855439.0
2020-06-29,8.1,8.505,8.085,8.5,1426605.0
2020-06-30,8.385,8.41,8.095,8.205,1816197.0
2020-07-02,8.225,8.73,8.205,8.605,817581.0
2020-07-03,8.495,8.735,8.44,8.55,493660.0
2020-07-06,8.65,9.135,8.64,8.975,1204990.0
2020-07-07,9.04,9.115,8.765,8.92,988102.0
2020-07-08,8.935,9.02,8.54,8.605,905018.0
2020-07-09,8.675,8.86,8.495,8.515,1070626.0
2020-07-10,8.575,8.91,8.475,8.875,859272.0
2020-07-13,8.895,8.95,8.65,8.675,620011.0
2020-07-14,8.64,8.955,8.605,8.9,726230.0
2020-07-15,9.025,9.06,8.86,8.945,916222.0
2020-07-16,8.885,8.92,8.75,8.785,667078.0
2020-07-17,8.825,8.92,8.72,8.755,566292.0
2020-07-20,8.755,8.785,8.52,8.65,630842.0
2020-07-21,8.765,9.11,8.72,9.025,1352423.0
2020-07-22,8.975,9.035,8.81,8.985,563655.0
2020-07-23,8.99,9.08,8.88,8.945,442507.0
2020-07-24,8.93,9.035,8.825,8.975,570381.0
2020-07-27,8.985,9.09,8.88,8.88,747134.0
2020-07-28,8.885,8.955,8.79,8.845,932419.0
2020-07-29,8.895,9.095,8.73,9.075,740611.0
2020-07-30,9.1,9.675,9.075,9.2,2571628.0
2020-07-31,9.205,9.435,9.18,9.415,1521432.0
2020-08-04,9.635,10.15,9.615,9.8,2254167.0
2020-08-05,10.09,10.455,10.0,10.25,2150455.0
2020-08-06,10.345,10.96,10.325,10.85,2430690.0
2020-08-07,10.945,11.59,10.815,11.27,2263307.0
2020-08-10,11.325,11.54,11.19,11.245,1906049.0
2020-08-11,11.375,11.595,11.05,11.085,1444614.0
2020-08-12,11.245,11.645,11.135,11.555,1367781.0
2020-08-13,11.59,11.63,11.325,11.525,709653.0
2020-08-14,11.465,11.895,11.35,11.81,1320375.0
2020-08-17,11.825,12.0,11.75,11.955,1031291.0
2020-08-18,11.975,12.225,11.84,11.935,1301584.0
2020-08-19,11.85,12.455,11.775,12.3,1296267.0
2020-08-20,12.23,12.435,12.055,12.28,1308390.0
2020-08-21,12.275,12.29,11.79,12.1,1188523.0
2020-08-24,12.2,12.71,12.165,12.335,1629148.0
2020-08-25,12.385,12.465,12.225,12.35,800727.0
2020-08-26,12.365,12.405,11.965,11.995,744271.0
2020-08-27,11.955,12.115,11.79,12.075,1808000.0
2020-08-28,12.15,12.19,11.755,11.88,1183393.0
2020-08-31,11.755,11.84,11.28,11.45,1851477.0
2020-09-01,11.515,11.665,11.25,11.55,1930235.0
2020-09-02,11.43,11.505,11.21,11.265,1134918.0
2020-09-03,11.27,11.525,11.1,11.115,841247.0
2020-09-04,11.115,11.195,10.775,11.105,1243926.0
2020-09-08,10.855,11.0,10.665,10.71,991433.0
2020-09-09,10.8,11.025,10.7,10.97,778022.0
2020-09-10,11.015,11.115,10.87,10.96,967994.0
2020-09-11,10.955,11.15,10.81,10.815,583199.0
2020-09-14,10.9,11.025,10.695,10.925,1301045.0
2020-09-15,10.995,11.225,10.815,10.955,1226273.0
2020-09-16,11.02,11.17,10.92,11.075,726197.0
2020-09-17,10.935,11.29,10.74,11.28,942164.0
2020-09-18,11.255,11.8,11.15,11.77,1377216.0
2020-09-21,11.52,11.61,11.215,11.555,1015601.0
2020-09-22,11.61,11.825,11.465,11.695,654889.0
2020-09-23,11.705,12.07,11.665,11.695,820421.0
2020-09-24,11.665,12.145,11.455,11.93,1192394.0
2020-09-25,11.86,11.875,11.545,11.56,946297.0
2020-09-28,11.56,12.07,11.56,11.95,1009984.0
2020-09-29,12.07,12.07,11.465,11.545,1133217.0
2020-09-30,11.51,11.535,11.2,11.33,803684.0
2020-10-01,11.28,11.49,11.16,11.365,841705.0
2020-10-02,11.13,11.455,11.03,11.205,1135444.0
2020-10-05,11.29,11.775,11.225,11.75,754048.0
2020-10-06,11.86,12.035,11.43,11.465,963793.0
2020-10-07,11.525,11.715,11.465,11.665,423358.0
2020-10-08,11.705,11.74,11.35,11.51,1390087.0
2020-10-09,11.605,11.67,11.435,11.455,1352028.0
2020-10-13,11.475,11.66,11.36,11.545,1667045.0
2020-10-14,11.535,11.805,11.435,11.65,917992.0
2020-10-15,11.56,12.12,11.5,12.06,937951.0
2020-10-16,12.19,12.235,11.9,12.13,910445.0
2020-10-19,12.16,12.335,11.8,11.825,961036.0
2020-10-20,11.875,12.61,11.845,12.395,1820565.0
2020-10-21,12.425,12.695,12.155,12.605,1252208.0
2020-10-22,12.74,13.385,12.68,13.135,1239211.0
2020-10-23,13.23,13.23,12.875,13.06,762467.0
2020-10-26,12.85,12.96,12.705,12.865,1379475.0
2020-10-27,12.96,13.0,12.655,12.66,980704.0
2020-10-28,12.495,12.705,12.235,12.27,1370229.0
2020-10-29,12.105,12.165,11.67,11.995,3293780.0
2020-10-30,11.96,12.07,11.785,12.02,2493074.0
2020-11-02,12.06,12.085,11.58,11.84,1426167.0
2020-11-03,11.93,12.175,11.685,11.965,2057890.0
2020-11-04,11.88,12.21,11.82,11.995,950254.0
2020-11-05,12.94,13.205,12.655,13.155,4836347.0
2020-11-06,13.175,13.795,13.13,13.475,2930890.0
2020-11-09,13.735,13.885,12.47,12.495,2637848.0
2020-11-10,12.48,13.095,12.175,13.035,2128105.0
2020-11-11,13.19,13.37,12.75,12.815,1844061.0
2020-11-12,12.745,12.885,12.19,12.335,2874204.0
2020-11-13,12.355,12.635,12.335,12.385,1001834.0
2020-11-16,12.5,12.535,12.085,12.5,1269101.0
2020-11-17,12.385,12.46,12.14,12.285,1218786.0
2020-11-18,12.385,12.695,12.285,12.485,1464943.0
2020-11-19,12.485,12.5,11.995,12.29,1955346.0
2020-11-20,12.29,12.425,12.175,12.41,947295.0
2020-11-23,12.465,12.945,12.43,12.865,1395238.0
2020-11-24,13.095,13.33,12.83,13.03,1568515.0
2020-11-25,13.095,13.12,12.725,12.935,740712.0
2020-11-26,12.815,12.975,12.725,12.82,528112.0
2020-11-27,12.745,13.015,12.715,12.96,820348.0
2020-11-30,12.99,13.045,12.585,12.59,1258575.0
2020-12-01,12.74,12.8,12.355,12.46,1100274.0
2020-12-02,12.395,12.84,12.36,12.64,1025292.0
2020-12-03,12.625,12.655,12.015,12.02,1978956.0
2020-12-04,12.095,12.605,12.095,12.355,1301878.0
2020-12-07,12.18,12.19,11.66,11.73,2441681.0
2020-12-08,11.735,11.835,11.635,11.665,1746177.0
2020-12-09,11.775,11.93,11.49,11.525,1687971.0
2020-12-10,11.56,12.145,11.535,12.075,2722113.0
2020-12-11,12.085,12.53,11.8,12.445,1900719.0
2020-12-14,12.635,12.755,12.235,12.495,1512961.0
2020-12-15,12.565,12.805,12.395,12.795,936747.0
2020-12-16,12.795,12.81,12.535,12.65,1289524.0
2020-12-17,12.675,12.71,12.36,12.37,820540.0
2020-12-18,12.425,12.45,12.095,12.15,727482.0
2020-12-21,11.9,12.22,11.8,11.925,1045467.0
2020-12-22,11.935,12.045,11.79,11.79,733264.0
2020-12-23,11.835,12.135,11.82,12.085,880655.0
2020-12-24,12.025,12.11,11.77,11.865,481846.0
2020-12-29,11.935,11.935,11.56,11.9,1153110.0
2020-12-30,12.03,12.32,11.955,12.31,835338.0
2020-12-31,12.285,12.305,12.025,12.045,737729.0
2021-01-04,12.25,12.6,12.17,12.29,757706.0
2021-01-05,12.335,13.23,12.335,12.945,1851855.0
2021-01-06,12.985,13.07,12.64,12.845,1424260.0
2021-01-07,12.88,12.98,12.77,12.875,1130883.0
2021-01-08,12.915,12.98,12.67,12.88,932100.0
2021-01-11,12.78,13.09,12.565,13.035,1012046.0
2021-01-12,13.16,13.83,13.14,13.78,1327449.0
2021-01-13,13.78,14.64,13.615,14.465,1888435.0
2021-01-14,14.465,14.96,14.34,14.725,1673161.0
2021-01-15,14.6,14.795,14.42,14.775,2016258.0
2021-01-18,14.49,14.665,14.395,14.57,574019.0
2021-01-19,14.735,14.81,14.56,14.75,1235558.0
2021-01-20,14.845,15.035,14.55,14.675,893281.0
2021-01-21,14.525,14.72,14.02,14.215,1378911.0
2021-01-22,13.835,14.17,13.69,13.76,735195.0
2021-01-25,13.815,14.075,13.465,14.055,941418.0
2021-01-26,14.375,14.375,13.35,13.385,1096198.0
2021-01-27,13.335,13.535,13.1,13.17,1162606.0
2021-01-28,13.335,13.43,12.86,13.005,1202983.0
2021-01-29,13.0,13.175,12.71,12.79,936968.0
2021-02-01,13.125,13.975,12.995,13.905,1245705.0
2021-02-02,14.145,14.335,13.73,13.865,1334201.0
2021-02-03,13.97,14.08,13.8,14.02,648615.0
2021-02-04,14.11,14.53,13.735,14.51,1226224.0
2021-02-05,14.67,15.26,14.515,15.055,1789850.0
2021-02-08,15.085,15.915,15.065,15.44,1769059.0
2021-02-09,15.43,15.97,15.255,15.94,1378427.0
2021-02-10,16.09,16.215,15.47,15.585,1450389.0
2021-02-11,15.655,15.99,15.515,15.89,1534374.0
2021-02-12,15.855,16.46,15.77,16.325,1524828.0
2021-02-16,16.845,17.07,16.5,16.705,1729616.0
2021-02-17,16.705,16.845,16.195,16.785,1217495.0
2021-02-18,16.88,17.29,16.32,16.7,1866008.0
2021-02-19,16.795,16.98,16.455,16.62,1153727.0
2021-02-22,16.635,16.98,16.62,16.67,1161703.0
2021-02-23,16.715,16.785,16.065,16.49,1069275.0
2021-02-24,16.6,16.845,16.405,16.79,1024923.0
2021-02-25,16.795,16.945,16.09,16.285,1082901.0
2021-02-26,16.145,16.5,15.83,16.255,1219102.0
2021-03-01,16.475,16.825,16.165,16.265,1032086.0
2021-03-02,16.375,16.68,16.11,16.215,811287.0
2021-03-03,16.255,16.46,16.145,16.28,986606.0
2021-03-04,16.35,16.53,15.83,15.985,1841733.0
2021-03-05,16.255,16.41,15.59,15.92,1931679.0
2021-03-08,16.04,16.18,15.75,15.885,1119187.0
2021-03-09,15.96,16.5,15.595,16.355,1075240.0
2021-03-10,16.56,17.465,16.395,17.36,1665019.0
2021-03-11,18.95,18.96,17.62,18.42,3368455.0
2021-03-12,18.54,19.015,18.195,18.305,1885635.0
2021-03-15,18.325,18.49,17.68,17.815,1314558.0
2021-03-16,17.79,17.79,17.085,17.325,1597933.0
2021-03-17,17.16,17.41,16.975,17.06,1497922.0
2021-03-18,16.9,17.265,16.45,16.505,1769380.0
2021-03-19,16.46,17.135,16.235,17.075,1535422.0
2021-03-22,17.05,17.12,16.725,16.895,983138.0
2021-03-23,16.605,16.675,16.015,16.13,1429167.0
2021-03-24,16.455,16.605,16.235,16.375,1291130.0
2021-03-25,16.085,16.35,15.955,16.28,855793.0
2021-03-26,16.46,16.81,16.35,16.775,886255.0
2021-03-29,16.715,16.905,16.455,16.665,967135.0
2021-03-30,16.525,17.255,16.49,17.105,954607.0
2021-03-31,17.175,17.23,16.59,16.9,1285278.0
2021-04-01,16.99,17.655,16.95,17.635,1005729.0
2021-04-05,17.665,17.665,17.295,17.435,666532.0
2021-04-06,17.585,17.91,17.415,17.77,1097533.0
2021-04-07,17.74,18.08,17.655,17.72,828938.0
2021-04-08,17.735,17.81,17.315,17.425,829618.0
2021-04-09,17.395,17.555,16.835,16.9,1004687.0
2021-04-12,16.99,17.23,16.73,16.765,1014338.0
2021-04-13,16.78,17.035,16.595,16.71,1041668.0
2021-04-14,16.83,17.47,16.81,17.025,1041693.0
2021-04-15,17.06,17.135,16.75,16.985,808855.0
2021-04-16,17.07,17.33,16.955,17.3,797608.0
2021-04-19,17.26,17.485,17.005,17.21,752936.0
2021-04-20,17.16,17.16,16.54,16.57,1102986.0
2021-04-21,16.4,16.92,16.3,16.725,905875.0
2021-04-22,16.76,16.885,16.45,16.8,873834.0
2021-04-23,16.88,17.245,16.745,17.04,770458.0
2021-04-26,16.92,17.395,16.915,17.345,661270.0
2021-04-27,17.425,17.84,17.31,17.55,688582.0
2021-04-28,17.7,18.67,17.65,18.53,1162018.0
2021-04-29,18.73,19.17,18.66,18.845,1452095.0
2021-04-30,18.76,19.025,18.595,18.735,1001720.0
2021-05-03,18.735,19.41,18.71,19.18,1047058.0
2021-05-04,19.365,19.895,19.18,19.745,1131127.0
2021-05-05,20.08,20.31,19.845,19.895,1574573.0
2021-05-06,20.135,20.99,19.9,20.235,1871145.0
2021-05-07,20.135,20.56,19.91,20.405,1232537.0
2021-05-10,20.51,20.63,20.155,20.325,1087426.0
2021-05-11,20.01,20.41,19.795,20.325,871054.0
2021-05-12,20.405,20.99,20.3,20.66,1279578.0
2021-05-13,20.395,20.815,19.89,20.01,836032.0
2021-05-14,20.15,20.49,20.135,20.205,955413.0
2021-05-17,20.425,20.85,20.34,20.77,1438021.0
2021-05-18,20.805,21.075,20.63,20.665,879097.0
2021-05-19,20.48,20.925,20.355,20.765,1198947.0
2021-05-20,20.695,20.835,20.235,20.3,1042784.0
2021-05-21,20.42,20.545,20.165,20.41,898896.0
2021-05-25,20.58,20.785,19.945,20.045,943996.0
2021-05-26,19.95,20.47,19.795,20.39,1185261.0
2021-05-27,20.39,20.735,20.305,20.625,1050018.0
2021-05-28,20.665,21.165,20.59,20.795,1465823.0
2021-05-31,20.995,21.515,20.78,20.805,766167.0
2021-06-01,21.275,22.395,21.265,21.91,2019447.0
2021-06-02,22.085,22.215,21.485,21.525,1286354.0
2021-06-03,21.49,21.59,21.125,21.275,631077.0
2021-06-04,21.485,21.67,21.195,21.605,830560.0
2021-06-07,21.64,21.83,21.24,21.465,743250.0
2021-06-08,21.405,21.465,21.195,21.245,1263428.0
2021-06-09,21.45,21.865,21.21,21.83,1266567.0
2021-06-10,21.945,22.05,21.4,21.69,1061374.0
2021-06-11,22.07,23.57,22.035,23.49,2547501.0
2021-06-14,23.82,24.385,22.945,23.165,2051447.0
2021-06-15,23.255,23.565,23.045,23.47,1485043.0
2021-06-16,23.455,23.72,23.285,23.5,1436647.0
2021-06-17,23.435,23.625,22.18,22.25,1843934.0
2021-06-18,22.01,22.71,21.875,22.02,1647553.0
2021-06-21,22.13,23.205,22.01,23.085,1068155.0
2021-06-22,23.18,23.185,22.695,23.065,809060.0
2021-06-23,23.215,23.755,23.215,23.71,1071949.0
2021-06-24,23.785,23.785,23.12,23.535,1342872.0
2021-06-25,23.57,24.2,23.25,24.075,1036374.0
2021-06-28,23.785,24.1,23.235,23.42,1327468.0
2021-06-29,23.585,24.615,23.455,24.455,1567992.0
2021-06-30,24.64,25.23,24.54,25.155,1648502.0
2021-07-02,25.28,25.685,24.87,25.28,1176077.0
2021-07-05,25.515,25.665,25.025,25.655,521382.0
2021-07-06,25.55,25.55,25.075,25.16,1193136.0
2021-07-07,25.16,25.485,24.09,24.31,1348408.0
2021-07-08,23.785,24.345,23.42,24.265,1385514.0
2021-07-09,24.315,24.435,23.77,24.14,1529407.0
2021-07-12,23.965,24.03,23.72,23.955,954031.0
2021-07-13,24.13,24.775,23.86,24.75,991688.0
2021-07-14,24.76,25.16,24.42,24.48,1218755.0
2021-07-15,24.28,24.785,23.925,24.11,658404.0
2021-07-16,24.99,25.125,23.6,23.83,1426058.0
2021-07-19,22.105,23.965,22.05,23.64,1644313.0
2021-07-20,23.71,24.395,23.57,23.89,1040375.0
2021-07-21,24.195,24.685,23.93,24.35,1414697.0
2021-07-22,24.42,24.635,24.025,24.215,698786.0
2021-07-23,24.295,24.735,24.045,24.685,774722.0
2021-07-26,24.845,25.57,24.775,24.885,856484.0
2021-07-27,24.845,25.13,23.54,23.91,1997252.0
2021-07-28,24.01,24.13,23.47,24.05,951601.0
2021-07-29,24.57,25.105,23.975,24.665,1641153.0
2021-07-30,24.53,24.635,23.23,24.18,1905879.0
2021-08-03,23.81,24.555,23.74,24.295,1540328.0
2021-08-04,24.32,24.53,23.74,23.805,1308860.0
2021-08-05,23.965,24.125,23.315,23.43,1280619.0
2021-08-06,23.43,23.455,22.78,23.195,2103652.0
2021-08-09,22.895,23.0,22.19,22.52,1534280.0
2021-08-10,22.62,23.475,22.62,23.32,1817567.0
2021-08-11,23.305,23.34,22.525,23.265,1202956.0
2021-08-12,23.27,23.38,22.52,22.96,1398316.0
2021-08-13,22.95,23.3,22.795,22.98,763543.0
2021-08-16,22.72,22.845,22.49,22.675,981131.0
2021-08-17,22.68,22.825,22.035,22.18,1142281.0
2021-08-18,22.13,22.355,21.845,21.86,1143227.0
2021-08-19,21.3,21.46,20.75,21.27,1899878.0
2021-08-20,21.135,21.49,21.015,21.26,1162157.0
2021-08-23,21.63,22.18,21.6,21.865,1240409.0
2021-08-24,22.135,22.47,21.915,22.39,1288013.0
2021-08-25,22.535,22.535,22.05,22.41,1338186.0
2021-08-26,22.385,23.535,22.185,23.3,1591507.0
2021-08-27,23.915,24.55,23.535,24.2,1995725.0
2021-08-30,24.315,24.335,23.655,23.72,1041465.0
2021-08-31,23.64,24.08,23.405,23.955,1179116.0
2021-09-01,23.905,24.92,23.39,24.825,1895322.0
2021-09-02,24.91,25.26,24.62,24.77,2505252.0
2021-09-03,24.845,25.11,24.505,24.975,1197926.0
2021-09-07,24.99,25.605,24.725,25.47,1583370.0
2021-09-08,25.555,26.45,25.51,26.09,1521641.0
2021-09-09,26.025,26.6,25.84,26.585,1633506.0
2021-09-10,26.87,27.395,26.755,27.245,1798328.0
2021-09-13,27.565,28.325,27.565,28.325,1687931.0
2021-09-14,28.51,28.855,28.34,28.78,1768790.0
2021-09-15,29.265,30.72,29.265,30.415,3350665.0
2021-09-16,30.125,30.73,29.725,30.115,1675166.0
2021-09-17,29.875,30.08,29.24,29.875,1934267.0
2021-09-20,28.995,29.53,28.525,29.06,2217658.0
2021-09-21,29.305,29.935,28.695,28.87,1647685.0
2021-09-22,29.365,29.565,28.36,29.305,2594995.0
2021-09-23,30.23,31.46,30.125,30.565,3669686.0
2021-09-24,30.655,31.255,30.51,31.25,2209957.0
2021-09-27,32.245,32.925,31.285,31.305,3541232.0
2021-09-28,31.705,31.875,30.64,31.185,2145720.0
2021-09-29,31.155,32.065,30.85,31.105,2333950.0
2021-09-30,31.135,32.315,30.85,32.1,1668838.0
2021-10-01,32.1,32.165,31.49,31.75,935450.0
2021-10-04,32.1,32.355,31.78,31.955,1568004.0
2021-10-05,32.365,33.305,32.09,33.21,2631712.0
2021-10-06,32.735,32.735,31.48,31.585,2291008.0
2021-10-07,31.735,32.515,31.445,32.44,2021381.0
2021-10-08,32.66,32.99,32.065,32.445,1926560.0
2021-10-12,32.2,32.46,31.045,31.51,2811137.0
2021-10-13,31.23,31.48,30.505,31.27,2058043.0
2021-10-14,31.76,32.55,31.455,32.41,2201344.0
2021-10-15,32.67,32.685,31.97,32.035,1858475.0
2021-10-18,32.21,32.275,30.96,31.12,1938329.0
2021-10-19,31.045,31.775,30.395,31.585,1608486.0
2021-10-20,31.26,32.025,31.17,31.955,1493914.0
2021-10-21,31.705,31.92,30.86,31.105,1758283.0
2021-10-22,31.335,32.195,31.255,31.75,1401888.0
2021-10-25,32.1,32.645,31.86,32.265,1777081.0
2021-10-26,32.3,32.41,31.89,32.165,1195744.0
2021-10-27,32.005,32.635,31.665,32.13,1534588.0
2021-10-28,31.92,32.12,31.115,31.97,1632894.0
2021-10-29,31.85,32.65,31.44,32.445,1481756.0
2021-11-01,32.795,33.73,32.76,33.07,1371403.0
2021-11-02,32.94,33.16,32.28,32.92,999326.0
2021-11-03,32.46,33.225,32.405,32.91,904193.0
2021-11-04,33.73,33.9,32.715,32.94,1606774.0
2021-11-05,33.005,33.62,32.57,33.53,1841568.0
2021-11-08,33.765,34.92,33.66,34.71,1926345.0
2021-11-09,34.9,34.92,33.47,33.565,1427166.0
2021-11-10,33.37,33.45,32.41,33.13,1760887.0
2021-11-11,33.4,33.965,32.95,33.005,1365006.0
2021-11-12,32.94,33.33,32.78,32.88,1531075.0
2021-11-15,32.615,33.225,32.135,33.185,1364953.0
2021-11-16,33.245,33.52,32.925,33.185,1443499.0
2021-11-17,33.035,34.05,32.745,32.78,2042555.0
2021-11-18,32.79,33.12,32.54,32.67,870090.0
2021-11-19,32.28,32.39,31.18,31.89,2183280.0
2021-11-22,31.815,32.315,31.41,31.75,2285412.0
2021-11-23,31.925,32.855,31.925,32.765,1789056.0
2021-11-24,32.75,33.375,32.71,33.325,1671456.0
2021-11-25,33.275,33.765,33.225,33.25,775273.0
2021-11-26,32.185,32.5,31.35,32.145,2678523.0
2021-11-29,32.855,33.085,31.895,31.99,3003164.0
2021-11-30,31.38,32.245,30.41,30.835,4986929.0
2021-12-01,31.555,31.8,29.595,29.685,3052910.0
2021-12-02,29.38,29.74,28.855,29.24,2144093.0
2021-12-03,29.565,30.205,29.275,29.74,2953784.0
2021-12-06,30.105,30.105,28.205,29.285,2531424.0
2021-12-07,30.09,30.94,30.03,30.815,2098577.0
2021-12-08,31.045,31.64,30.835,30.99,1902459.0
2021-12-09,30.785,30.83,29.675,29.685,2004292.0
2021-12-10,30.03,30.14,29.235,29.915,1380995.0
2021-12-13,29.75,29.825,29.35,29.435,977612.0
2021-12-14,28.935,29.3,28.635,28.955,1415391.0
2021-12-15,28.83,29.13,28.14,28.79,1842577.0
2021-12-16,29.08,29.925,28.81,29.035,1388241.0
2021-12-17,28.56,28.985,27.74,28.76,1656695.0
2021-12-20,28.33,29.435,28.175,29.395,1346281.0
2021-12-21,29.85,30.16,29.51,30.15,1509395.0
2021-12-22,30.005,30.735,29.795,30.435,1354876.0
2021-12-23,30.42,30.43,29.41,29.43,1242947.0
2021-12-24,29.365,29.665,29.225,29.495,168379.0
2021-12-29,30.145,30.805,29.97,30.455,952167.0
2021-12-30,30.42,30.53,29.585,29.59,694707.0
2021-12-31,29.515,29.8,29.42,29.755,550565.0
2022-01-04,30.055,30.645,29.69,30.595,1745646.0
2022-01-05,30.725,32.0,30.63,30.685,1886895.0
2022-01-06,31.275,31.295,30.305,30.75,1260810.0
2022-01-07,30.925,31.57,30.45,31.5,1219054.0
2022-01-10,32.025,32.025,30.965,31.5,1136216.0
2022-01-11,31.71,32.64,31.695,32.615,1581018.0
2022-01-12,32.79,33.46,32.645,33.335,1832605.0
2022-01-13,33.03,33.195,31.97,32.155,1490582.0
2022-01-14,32.06,33.255,31.905,33.015,1327200.0
2022-01-17,33.24,33.65,33.06,33.555,734858.0
2022-01-18,34.975,35.705,34.065,34.415,2909879.0
2022-01-19,35.075,35.075,33.715,34.72,2193704.0
2022-01-20,34.72,35.1,34.04,34.195,2142210.0
2022-01-21,33.825,33.825,32.8,32.97,2154224.0
2022-01-24,32.155,32.575,30.76,32.545,1850523.0
2022-01-25,32.31,32.865,31.285,32.805,1514315.0
2022-01-26,33.345,33.78,32.185,32.35,1754536.0
2022-01-27,32.665,33.075,31.785,32.185,1905069.0
2022-01-28,32.74,33.435,32.515,33.19,1794976.0
2022-01-31,33.435,34.05,33.085,33.96,1279074.0
2022-02-01,34.13,35.48,33.66,35.45,2139094.0
2022-02-02,35.97,36.815,35.795,36.51,2769292.0
2022-02-03,35.78,36.74,35.4,36.67,1906989.0
2022-02-04,36.965,37.465,36.545,37.025,1487094.0
2022-02-07,36.98,37.255,35.805,35.885,1707764.0
2022-02-08,35.805,35.82,34.205,34.32,1658857.0
2022-02-09,34.32,34.895,34.115,34.16,1804372.0
2022-02-10,34.05,34.695,33.745,33.965,1298258.0
2022-02-11,33.935,35.105,33.765,34.905,1764451.0
2022-02-14,35.085,35.345,34.335,34.665,995667.0
2022-02-15,34.095,35.39,33.86,35.24,1751828.0
2022-02-16,35.595,35.88,35.03,35.105,1134172.0
2022-02-17,35.105,35.51,34.68,34.92,1088230.0
2022-02-18,34.62,34.7,34.08,34.565,1423746.0
2022-02-22,35.48,35.9,34.245,34.385,1317778.0
2022-02-23,34.475,35.66,34.445,34.82,1119119.0
2022-02-24,35.705,36.065,34.92,35.94,1584424.0
2022-02-25,35.97,36.42,35.415,36.135,1314204.0
2022-02-28,36.695,37.535,36.045,37.465,1562545.0
2022-03-01,37.84,39.23,37.66,39.2,2313307.0
2022-03-02,39.63,39.895,38.255,38.345,1368064.0
2022-03-03,38.3,38.465,36.7,37.15,1773123.0
2022-03-04,37.39,38.53,37.375,38.335,1727557.0
2022-03-07,39.16,39.525,38.765,39.29,2027720.0
2022-03-08,39.525,40.35,38.815,38.98,2403082.0
2022-03-09,38.345,38.645,37.48,38.09,1860705.0
2022-03-10,38.335,38.63,37.43,38.075,1507184.0
2022-03-11,37.795,38.315,37.54,38.105,865437.0
2022-03-14,37.47,37.765,36.005,36.69,1258306.0
2022-03-15,35.125,36.785,34.515,36.695,1771268.0
2022-03-16,37.075,37.48,36.155,36.96,998036.0
2022-03-17,37.72,38.835,37.6,38.735,1587769.0
2022-03-18,38.495,39.345,37.975,38.05,1274730.0
2022-03-21,38.895,40.235,38.67,40.02,1659636.0
2022-03-22,40.135,40.355,39.3,39.73,953922.0
2022-03-23,40.31,40.96,40.225,40.535,1067301.0
2022-03-24,40.615,41.3,40.14,41.27,1259504.0
2022-03-25,41.375,43.575,41.175,43.45,2395058.0
2022-03-28,42.67,43.205,42.22,43.115,1457060.0
2022-03-29,42.13,42.3,41.325,42.115,1508238.0
2022-03-30,42.565,42.98,42.16,42.405,976678.0
2022-03-31,42.13,44.16,42.025,43.33,1729116.0
2022-04-01,43.325,44.92,42.895,44.625,1969190.0
2022-04-04,44.97,45.14,43.67,44.58,1252164.0
2022-04-05,45.1,45.25,43.47,43.71,1335046.0
2022-04-06,43.97,44.76,43.76,44.0,1509978.0
2022-04-07,44.01,45.19,43.925,45.145,1487858.0
2022-04-08,45.175,46.455,44.64,46.1,1555341.0
2022-04-11,46.1,46.14,45.045,45.515,1192751.0
2022-04-12,46.085,46.65,45.625,45.73,1418799.0
2022-04-13,46.325,47.8,46.1,47.37,1468224.0
2022-04-14,47.37,48.335,47.115,48.115,1740681.0
2022-04-18,48.89,50.075,48.525,49.525,1713318.0
2022-04-19,48.77,49.155,47.23,47.535,1699417.0
2022-04-20,47.665,49.905,47.535,49.65,1948017.0
2022-04-21,50.18,50.215,47.6,47.71,1444401.0
2022-04-22,47.115,48.145,46.475,47.38,1513988.0
2022-04-25,45.88,47.59,45.25,47.585,1704636.0
2022-04-26,47.63,48.125,46.265,47.445,1612368.0
2022-04-27,47.645,48.42,47.14,48.41,1372129.0
2022-04-28,48.675,48.785,47.66,48.785,1308910.0
2022-04-29,48.89,49.995,48.785,49.77,1742899.0
2022-05-02,48.83,50.21,48.725,49.705,2062321.0
2022-05-03,49.98,52.015,49.705,52.005,1475253.0
2022-05-04,52.66,53.82,51.945,53.64,1902158.0
2022-05-05,54.88,56.045,51.975,54.765,2603395.0
2022-05-06,54.55,55.595,53.24,54.22,1997809.0
2022-05-09,52.66,53.155,50.695,51.72,2850041.0
2022-05-10,52.27,52.675,49.47,51.63,2202458.0
2022-05-11,52.17,53.585,51.92,53.155,1612748.0
2022-05-12,52.66,53.07,50.19,51.415,1759082.0
2022-05-13,52.02,53.0,51.96,52.935,1323462.0
2022-05-16,53.275,54.0,53.155,53.875,1375227.0
2022-05-17,54.56,55.93,54.46,55.87,1117116.0
2022-05-18,56.145,56.33,54.0,54.835,1054463.0
2022-05-19,53.835,56.01,53.835,55.515,1110702.0
2022-05-20,55.97,56.26,55.02,55.87,1206984.0
2022-05-24,56.26,58.39,56.02,58.2,2033018.0
2022-05-25,58.375,59.675,58.26,58.635,1487374.0
2022-05-26,59.26,59.38,58.215,58.8,1276538.0
2022-05-27,58.33,59.905,58.2,59.88,1298006.0
2022-05-30,59.99,61.435,59.965,61.375,556368.0
2022-05-31,61.495,62.035,59.93,60.05,1570832.0
2022-06-01,60.38,61.53,60.275,60.56,898798.0
2022-06-02,60.745,61.515,60.52,61.165,1175687.0
2022-06-03,60.935,61.18,58.575,59.0,1223281.0
2022-06-06,59.435,61.02,59.275,60.23,1285360.0
2022-06-07,60.19,60.865,59.69,60.29,801961.0
2022-06-08,60.45,61.53,59.43,60.065,1432518.0
2022-06-09,59.305,60.375,58.765,59.475,1088240.0
2022-06-10,59.065,59.49,56.805,58.13,1560889.0
2022-06-13,56.27,58.015,54.44,57.83,1729637.0
2022-06-14,58.38,58.51,53.48,54.275,1965720.0
2022-06-15,54.33,56.18,53.96,56.06,1545008.0
2022-06-16,55.295,55.975,53.76,55.11,1921762.0
2022-06-17,54.77,55.3,51.245,52.07,2424014.0
2022-06-20,51.685,52.995,50.945,52.965,670699.0
2022-06-21,53.935,54.545,52.91,53.62,1075882.0
2022-06-22,50.915,52.485,50.14,51.515,1314199.0
2022-06-23,50.915,51.915,47.25,47.365,2153928.0
2022-06-24,48.29,49.37,47.365,49.28,1451890.0
2022-06-27,49.4,52.605,49.37,52.465,1565167.0
2022-06-28,53.65,55.435,52.795,55.255,1594457.0
2022-06-29,55.705,55.92,52.68,52.895,1117888.0
2022-06-30,52.325,53.465,50.945,51.63,1421144.0
2022-07-04,52.52,53.545,52.08,52.55,686151.0
2022-07-05,51.05,51.67,48.08,49.77,1468279.0
2022-07-06,49.355,49.67,45.805,48.39,1745963.0
2022-07-07,49.97,50.93,48.83,50.905,1389591.0
2022-07-08,51.385,51.645,50.14,51.2,969541.0
2022-07-11,50.235,51.605,49.91,51.0,957039.0
2022-07-12,50.04,50.745,48.985,49.68,1113512.0
2022-07-13,49.355,51.86,49.175,50.96,2020132.0
2022-07-14,49.245,50.18,48.33,49.985,1514435.0
2022-07-15,50.89,51.185,48.68,49.425,1318243.0
2022-07-18,50.63,53.335,50.375,52.89,1442493.0
2022-07-19,52.765,53.305,51.915,52.71,989558.0
2022-07-20,52.415,54.81,51.925,54.4,1058126.0
2022-07-21,53.245,53.52,52.065,52.895,1089595.0
2022-07-22,53.18,54.0,52.625,53.05,967008.0
2022-07-25,53.515,54.83,53.35,54.785,1125167.0
2022-07-26,56.735,56.89,54.29,54.33,1093558.0
2022-07-27,54.33,56.775,54.175,56.645,938146.0
2022-07-28,58.14,60.495,57.54,60.115,1741792.0
2022-07-29,60.88,62.23,60.015,61.89,1464123.0
2022-08-02,60.835,61.135,59.59,59.725,1625974.0
2022-08-03,60.22,60.905,58.285,58.41,1290820.0
2022-08-04,57.88,58.395,56.51,57.555,1611779.0
2022-08-05,56.335,59.03,56.325,57.61,1097996.0
2022-08-08,57.605,58.625,56.32,58.365,819277.0
2022-08-09,58.87,59.615,58.35,58.88,777285.0
2022-08-10,58.855,59.665,57.84,59.425,963843.0
2022-08-11,60.1,60.77,59.1,60.59,1030752.0
2022-08-12,60.545,60.985,59.455,60.58,759832.0
2022-08-15,58.72,60.265,57.72,60.13,1157121.0
2022-08-16,60.74,62.025,59.855,60.155,1077327.0
2022-08-17,60.155,61.135,59.8,60.955,1217651.0
2022-08-18,61.415,62.055,61.2,61.525,1049117.0
2022-08-19,61.36,61.975,60.47,61.785,1244079.0
2022-08-22,61.4,62.705,60.97,62.145,981883.0
2022-08-23,62.705,64.36,62.43,64.265,1433507.0
2022-08-24,64.1,64.425,62.89,63.625,1120861.0
2022-08-25,64.02,64.355,63.215,63.325,828890.0
2022-08-26,63.385,63.995,62.73,62.985,896947.0
2022-08-29,62.775,63.45,62.07,62.15,815900.0
2022-08-30,61.405,62.065,59.855,61.67,1153892.0
2022-08-31,60.29,61.905,60.06,61.525,1833540.0
2022-09-01,60.39,61.47,59.995,60.71,1323223.0
2022-09-02,61.62,62.43,61.08,61.635,944944.0
2022-09-06,62.99,63.3,61.44,61.745,1469858.0
2022-09-07,60.505,61.04,58.92,60.81,1326895.0
2022-09-08,61.09,61.88,60.32,60.845,1037740.0
2022-09-09,62.07,62.395,60.495,61.635,914880.0
2022-09-12,62.49,63.705,62.165,63.68,1305642.0
2022-09-13,63.26,64.33,62.98,63.64,1004093.0
2022-09-14,64.08,67.005,64.08,66.895,1641998.0
2022-09-15,65.79,66.45,64.99,65.14,1465220.0
2022-09-16,65.06,65.105,62.335,62.66,2341928.0
2022-09-19,60.775,62.63,60.385,62.46,1043855.0
2022-09-20,62.495,62.77,60.465,61.54,884180.0
2022-09-21,62.015,62.515,60.055,60.125,1151718.0
2022-09-22,61.16,61.49,58.335,58.395,1226480.0
2022-09-23,56.32,56.325,53.235,55.12,1948582.0
2022-09-26,54.825,55.565,52.935,53.49,1640706.0
2022-09-27,54.635,55.125,53.49,54.785,1418044.0
2022-09-28,54.825,57.66,54.445,57.565,1221173.0
2022-09-29,57.255,58.145,56.0,57.9,1048236.0
2022-09-30,57.755,58.265,56.09,57.04,1014539.0
2022-10-03,58.72,59.87,58.6,58.895,1111535.0
2022-10-04,60.26,61.525,59.45,61.41,1203047.0
2022-10-05,61.515,62.03,60.26,60.91,1231397.0
2022-10-06,60.91,61.945,60.585,61.435,1061660.0
2022-10-07,61.445,62.42,60.57,61.875,1283073.0
2022-10-11,60.15,62.38,59.8,61.61,1393065.0
2022-10-12,61.22,61.435,59.9,60.825,937556.0
2022-10-13,59.9,63.13,59.67,62.78,1506887.0
2022-10-14,62.16,63.075,60.68,60.79,962666.0
2022-10-17,61.275,62.175,59.725,59.91,1004939.0
2022-10-18,60.17,61.055,58.855,59.38,1100146.0
2022-10-19,59.38,60.19,59.14,59.59,1571382.0
2022-10-20,60.07,60.52,59.495,59.94,1453284.0
2022-10-21,59.88,60.06,58.91,59.09,1075194.0
2022-10-24,59.18,59.91,58.735,59.59,1185137.0
2022-10-25,59.65,60.325,58.895,59.775,1570590.0
2022-10-26,60.17,62.175,59.79,61.61,1276113.0
2022-10-27,62.375,62.77,60.87,61.125,1022769.0
2022-10-28,61.57,61.68,59.32,59.56,1168050.0
2022-10-31,59.45,61.69,59.34,60.99,1265071.0
2022-11-01,61.81,61.975,60.99,61.62,1024179.0
2022-11-02,61.635,62.69,61.025,62.455,1429178.0
2022-11-03,62.89,65.155,62.53,64.795,1743812.0
2022-11-04,66.345,66.825,63.05,64.795,2090577.0
2022-11-07,65.15,66.31,63.98,65.37,2794932.0
2022-11-08,65.44,65.695,64.045,64.66,1133770.0
2022-11-09,63.725,63.905,60.5,60.615,2095395.0
2022-11-10,61.34,63.5,61.18,63.415,1231440.0
2022-11-11,64.125,65.8,64.095,65.385,1632107.0
2022-11-14,65.465,67.92,65.075,65.115,3036563.0
2022-11-15,65.24,65.91,63.97,65.615,1048076.0
2022-11-16,65.19,65.615,63.145,63.695,1177005.0
2022-11-17,63.14,64.37,62.355,64.35,858618.0
2022-11-18,62.805,65.245,62.74,65.13,1075331.0
2022-11-21,64.74,65.115,62.135,63.945,1501459.0
2022-11-22,64.675,66.355,64.445,65.735,1204786.0
2022-11-23,65.215,66.12,64.83,65.555,719406.0
2022-11-24,65.395,65.95,65.15,65.735,198540.0
2022-11-25,65.955,66.005,65.385,65.665,458969.0
2022-11-28,64.505,65.31,62.52,64.215,1399681.0
2022-11-29,64.84,66.78,64.74,66.25,1350020.0
2022-11-30,66.8,67.37,65.82,66.88,1390741.0
2022-12-01,67.19,67.265,65.555,65.77,1093500.0
2022-12-02,65.28,66.34,64.525,64.78,877789.0
2022-12-05,65.55,65.685,63.28,63.57,1242440.0
2022-12-06,62.985,64.02,60.69,60.8,1945989.0
2022-12-07,60.975,61.27,60.045,60.54,1842639.0
2022-12-08,61.27,61.945,60.99,61.21,1402775.0
2022-12-09,61.315,62.175,60.515,60.58,1298957.0
2022-12-12,60.94,61.96,60.525,60.795,1410019.0
2022-12-13,62.025,62.165,60.695,60.77,1110670.0
2022-12-14,61.055,61.59,59.835,60.465,1374704.0
2022-12-15,60.19,61.05,59.13,60.49,1176672.0
2022-12-16,59.58,60.435,57.705,58.32,2214781.0
2022-12-19,58.73,59.08,57.025,58.195,1080323.0
2022-12-20,58.105,58.305,57.44,58.005,864668.0
2022-12-21,59.305,59.735,58.46,58.54,1402248.0
2022-12-22,58.72,58.99,56.485,57.03,792941.0
2022-12-23,57.515,59.12,57.145,58.525,951717.0
2022-12-28,58.515,58.82,55.565,55.645,1132934.0
2022-12-29,55.41,56.71,55.12,56.615,1370984.0
2022-12-30,56.345,56.77,55.925,56.0,695779.0
2023-01-03,55.615,55.795,51.885,52.075,1784754.0
2023-01-04,51.64,52.77,50.73,51.435,1792378.0
2023-01-05,50.82,52.58,50.64,50.87,1697078.0
2023-01-06,51.645,52.975,51.115,51.87,1725810.0
2023-01-09,52.72,53.32,52.22,52.68,1113904.0
2023-01-10,53.01,53.115,50.555,51.795,1122518.0
2023-01-11,52.21,52.515,51.755,52.21,1198087.0
2023-01-12,52.49,55.075,52.485,55.0,1729218.0
2023-01-13,54.45,54.81,52.22,54.155,3345449.0
2023-01-16,54.305,55.705,54.305,55.525,732007.0
2023-01-17,56.205,57.35,56.065,57.12,1975548.0
2023-01-18,57.78,58.44,55.82,55.86,1777985.0
2023-01-19,55.415,56.46,54.05,55.59,3648127.0
2023-01-20,55.72,56.355,55.155,56.235,1493479.0
2023-01-23,56.455,57.105,55.36,55.915,1508023.0
2023-01-24,55.74,55.89,54.455,54.635,1137187.0
2023-01-25,54.035,54.22,52.685,52.97,1777406.0
2023-01-26,53.525,54.085,52.015,53.84,4606031.0
2023-01-27,53.84,54.625,53.4,54.55,1884031.0
2023-01-30,53.44,53.61,52.05,52.135,1729823.0
2023-01-31,51.95,52.685,51.3,52.355,1509968.0
2023-02-01,52.175,52.345,50.345,51.0,2118529.0
2023-02-02,50.825,51.72,49.81,50.42,1908673.0
2023-02-03,50.455,51.89,50.36,51.01,1135409.0
2023-02-06,50.86,50.995,49.94,50.54,971749.0
2023-02-07,50.73,51.745,50.395,51.51,1503204.0
2023-02-08,51.755,52.355,51.02,51.61,1321101.0
2023-02-09,51.575,52.25,51.305,51.38,997032.0
2023-02-10,52.015,52.395,51.19,52.06,1292898.0
2023-02-13,52.06,52.22,51.415,51.525,752544.0
2023-02-14,51.29,53.275,50.74,53.01,1505665.0
2023-02-15,52.395,52.6,51.57,52.125,1279566.0
2023-02-16,52.6,53.79,52.27,52.455,1331498.0
2023-02-17,52.16,52.16,49.735,49.78,1738620.0
2023-02-21,49.415,50.11,47.59,47.61,2016911.0
2023-02-22,47.67,48.325,47.28,47.6,1497207.0
2023-02-23,48.165,49.29,48.065,48.94,1505914.0
2023-02-24,48.865,50.995,48.46,50.725,1530091.0
2023-02-27,51.01,51.265,50.345,50.545,1381485.0
2023-02-28,50.765,50.8,50.0,50.485,1560957.0
2023-03-01,50.395,52.765,50.37,52.625,1705957.0
2023-03-02,52.8,52.92,49.955,50.09,3062520.0
2023-03-03,50.065,52.015,49.7,51.71,1946939.0
2023-03-06,51.415,51.49,50.3,50.595,1369993.0
2023-03-07,50.515,50.705,49.195,49.56,1415518.0
2023-03-08,49.475,49.81,48.495,49.11,1810763.0
2023-03-09,49.43,50.595,49.13,49.27,1869458.0
2023-03-10,48.97,50.075,48.435,48.8,1134137.0
2023-03-13,47.535,48.585,46.535,46.83,2387888.0
2023-03-14,46.73,48.19,46.52,47.45,1806637.0
2023-03-15,46.315,46.38,44.905,45.155,2090535.0
2023-03-16,44.4,46.67,44.23,46.18,2525117.0
2023-03-17,45.985,46.34,45.16,45.67,2189545.0
2023-03-20,45.545,46.875,45.255,46.78,1372665.0
2023-03-21,47.315,48.13,46.95,47.69,1706854.0
2023-03-22,47.85,48.155,46.45,46.465,978203.0
2023-03-23,46.655,47.365,45.61,46.025,1103370.0
2023-03-24,44.95,46.485,44.82,46.295,1054675.0
2023-03-27,46.645,46.975,45.66,46.885,1022399.0
2023-03-28,46.66,47.425,46.135,47.215,1340027.0
2023-03-29,47.485,47.9,46.355,47.035,1247118.0
2023-03-30,47.025,47.47,46.61,47.22,851852.0
2023-03-31,47.645,48.105,47.28,47.765,890496.0
2023-04-03,49.3,49.535,46.77,47.105,1846838.0
2023-04-04,47.435,47.62,46.69,47.525,1112301.0
2023-04-05,47.495,47.915,46.715,47.24,823948.0
2023-04-06,47.155,48.275,46.715,48.145,1117394.0
2023-04-10,48.34,49.485,48.145,49.175,1370036.0
2023-04-11,49.535,50.895,49.29,50.59,1252996.0
2023-04-12,50.885,51.1,49.79,50.02,1075732.0
2023-04-13,50.03,50.96,49.775,50.905,1079329.0
2023-04-14,50.945,51.46,50.46,51.3,1391046.0
2023-04-17,51.435,52.005,51.21,51.82,1494526.0
2023-04-18,51.65,52.64,51.43,52.055,1181702.0
2023-04-19,51.445,51.6,50.905,51.395,936725.0
2023-04-20,50.885,51.52,50.605,51.09,1076544.0
2023-04-21,51.6,51.605,50.46,50.775,875504.0
2023-04-24,50.7,52.005,50.57,51.7,908873.0
2023-04-25,51.31,51.735,51.125,51.25,1239214.0
2023-04-26,50.98,51.31,49.425,49.815,1667070.0
2023-04-27,49.605,50.18,49.42,49.52,1160293.0
2023-04-28,49.51,52.16,49.275,51.625,1616757.0
2023-05-01,51.2,52.125,50.895,51.575,749686.0
2023-05-02,51.015,51.395,48.84,49.725,1624804.0
2023-05-03,48.995,49.395,48.095,49.12,1693507.0
2023-05-04,49.86,50.395,48.815,49.435,1832427.0
2023-05-05,49.985,51.2,49.315,49.595,4570293.0
2023-05-08,49.68,50.675,48.835,48.96,7420634.0
2023-05-09,48.38,50.565,48.38,50.24,5852893.0
2023-05-10,50.03,50.405,48.45,48.64,3929709.0
2023-05-11,48.685,49.12,47.96,48.465,1015747.0
2023-05-12,48.665,49.485,48.215,48.675,2820164.0
2023-05-15,49.26,50.635,48.76,50.545,5196420.0
2023-05-16,49.945,51.11,49.16,49.3,3841931.0
2023-05-17,49.71,50.31,49.1,50.11,796796.0
2023-05-18,50.005,51.765,49.59,51.675,1323058.0
2023-05-19,52.21,53.565,52.04,52.8,3939863.0
2023-05-23,52.73,53.55,52.27,53.12,1746629.0
2023-05-24,53.21,53.38,51.775,53.155,1652089.0
2023-05-25,52.47,53.13,51.905,52.19,1357981.0
2023-05-26,52.34,52.72,51.25,51.72,760065.0
2023-05-29,51.695,52.39,51.225,52.2,340654.0
2023-05-30,51.225,51.535,50.38,50.87,1127664.0
2023-05-31,50.295,50.59,49.24,49.38,1077805.0
2023-06-01,49.26,50.135,48.545,49.415,831720.0
2023-06-02,50.37,52.075,49.825,51.975,1041424.0
2023-06-05,52.73,52.885,50.485,50.615,710262.0
2023-06-06,49.945,51.37,49.7,51.295,902007.0
2023-06-07,51.675,53.01,51.335,52.81,1377318.0
2023-06-08,53.06,53.105,51.285,52.235,1199376.0
2023-06-09,52.12,52.505,51.635,52.25,639820.0
2023-06-12,51.605,51.99,51.365,51.875,614669.0
2023-06-13,52.59,53.555,52.17,52.25,867590.0
2023-06-14,52.62,52.975,51.7,52.06,1241925.0
2023-06-15,52.33,53.735,52.035,53.49,1448423.0
2023-06-16,53.555,53.825,52.345,53.395,2251556.0
2023-06-19,53.485,53.7,53.15,53.525,218703.0
2023-06-20,53.31,53.31,52.18,52.45,929872.0
2023-06-21,52.345,53.8,52.31,53.065,1161883.0
2023-06-22,52.76,52.845,51.815,52.53,1085863.0
2023-06-23,51.895,52.76,50.94,52.48,930773.0
2023-06-26,52.53,54.01,52.505,53.8,853971.0
2023-06-27,53.29,54.25,53.03,53.945,919567.0
2023-06-28,54.105,54.25,52.97,53.135,957864.0
2023-06-29,53.31,54.175,52.995,54.105,986078.0
2023-06-30,54.35,55.195,53.485,54.55,1083098.0
2023-07-04,55.055,55.12,54.705,54.995,227940.0
2023-07-05,55.185,55.185,54.045,54.12,863850.0
2023-07-06,53.92,54.215,53.325,53.695,898346.0
2023-07-07,53.7,56.055,53.5,55.94,1559198.0
2023-07-10,55.92,57.25,55.695,56.535,1516564.0
2023-07-11,57.095,57.51,56.7,57.31,1282958.0
2023-07-12,57.46,57.785,56.925,57.37,1087420.0
2023-07-13,57.39,57.765,57.065,57.575,1043273.0
2023-07-14,57.425,57.855,56.095,56.19,788459.0
2023-07-17,56.165,57.06,55.975,56.865,1321620.0
2023-07-18,57.015,58.92,56.89,58.69,1442307.0
2023-07-19,58.77,60.03,58.725,59.515,1513491.0
2023-07-20,59.865,60.23,59.215,59.69,849408.0
2023-07-21,59.97,60.465,59.24,59.515,1034290.0
2023-07-24,60.09,60.22,59.205,59.415,872351.0
2023-07-25,59.425,59.8,58.97,59.05,798103.0
2023-07-26,58.77,59.705,58.185,59.515,997635.0
2023-07-27,59.835,59.95,58.55,58.65,868298.0
2023-07-28,58.875,60.03,58.55,59.835,777755.0
2023-07-31,60.17,60.43,59.585,59.725,848438.0
2023-08-01,59.425,60.065,59.05,59.81,732238.0
2023-08-02,59.39,59.975,58.79,59.53,916123.0
2023-08-03,60.42,61.48,59.985,60.63,2461991.0
2023-08-04,59.87,61.245,59.785,60.37,2473331.0
2023-08-08,60.065,60.815,59.59,60.475,1368541.0
2023-08-09,61.175,62.275,61.13,61.565,1585789.0
2023-08-10,61.615,62.06,60.98,61.225,1103234.0
2023-08-11,61.1,62.23,61.005,61.81,1545725.0
2023-08-14,61.6,61.925,61.06,61.89,2082073.0
2023-08-15,61.295,61.465,60.25,60.455,1140848.0
2023-08-16,60.42,60.89,59.055,59.42,1183262.0
2023-08-17,59.975,60.8,59.95,60.595,1080818.0
2023-08-18,60.25,61.5,60.02,61.405,1143744.0
2023-08-21,61.565,61.75,60.995,61.085,881502.0
2023-08-22,61.065,61.37,60.155,60.35,828084.0
2023-08-23,59.93,60.09,59.295,59.505,1076852.0
2023-08-24,59.295,59.515,58.245,58.435,1009888.0
2023-08-25,58.86,59.09,58.29,58.94,782218.0
2023-08-28,59.39,60.295,59.185,59.895,656098.0
2023-08-29,59.895,61.245,59.65,60.765,839259.0
2023-08-30,61.1,61.49,60.845,61.075,614413.0
2023-08-31,61.175,61.65,60.73,61.43,797041.0
2023-09-01,62.06,63.125,61.82,62.83,1143381.0
2023-09-05,63.22,64.1,62.68,62.885,1028909.0
2023-09-06,62.61,63.365,62.175,62.59,808225.0
2023-09-07,62.45,62.9,61.795,62.05,504983.0
2023-09-08,62.23,62.78,62.04,62.06,547234.0
2023-09-11,62.31,62.68,61.02,61.18,924695.0
2023-09-12,61.605,62.31,61.225,62.27,625047.0
2023-09-13,62.435,62.65,61.27,61.725,567160.0
2023-09-14,62.355,62.53,61.955,62.335,667315.0
2023-09-15,61.97,62.56,61.68,62.435,1377744.0
2023-09-18,62.665,62.665,61.695,62.15,401664.0
2023-09-19,62.415,62.585,61.145,61.365,674392.0
2023-09-20,60.955,61.715,60.565,60.585,704063.0
2023-09-21,60.675,60.78,59.14,59.33,780459.0
2023-09-22,59.8,60.245,59.345,59.605,905893.0
2023-09-25,59.375,61.32,59.34,60.805,1115192.0
2023-09-26,60.54,60.905,60.075,60.575,741466.0
2023-09-27,61.315,61.57,60.895,61.12,908072.0
2023-09-28,61.12,62.39,60.92,61.695,815913.0
2023-09-29,61.775,61.865,60.7,60.825,899738.0
2023-10-02,61.055,61.18,58.98,59.66,1119235.0
2023-10-03,59.5,59.89,59.0,59.585,565518.0
2023-10-04,58.9,58.945,57.79,58.37,1234039.0
2023-10-05,58.12,59.31,57.85,58.75,652990.0
2023-10-06,58.99,60.575,58.075,60.245,1085955.0
2023-10-10,61.635,62.365,61.26,62.095,1382554.0
2023-10-11,61.89,62.06,60.795,61.52,691008.0
2023-10-12,61.83,61.98,61.215,61.83,631007.0
2023-10-13,62.265,62.47,61.645,61.81,819435.0
2023-10-16,62.29,63.875,61.99,63.77,1837896.0
2023-10-17,63.895,65.15,63.76,65.07,1125368.0
2023-10-18,65.585,65.69,63.805,64.26,2309896.0
2023-10-19,64.035,65.265,63.61,65.21,1216704.0
2023-10-20,65.235,65.65,64.27,64.835,1245853.0
2023-10-23,64.845,65.44,64.215,65.29,979121.0
2023-10-24,65.045,65.785,63.99,64.145,2123329.0
2023-10-25,64.54,64.955,63.33,64.655,931056.0
2023-10-26,64.415,65.025,63.62,64.965,750562.0
2023-10-27,64.82,65.225,64.18,64.71,550673.0
2023-10-30,64.955,65.64,64.695,65.47,904874.0
2023-10-31,65.94,66.59,65.605,66.165,1069954.0
2023-11-01,66.48,66.96,66.035,66.38,1225478.0
2023-11-02,66.55,66.83,65.345,66.135,1580321.0
2023-11-03,66.035,66.36,64.865,65.76,1329364.0
2023-11-06,65.85,66.09,64.225,64.305,1191321.0
2023-11-07,63.545,64.095,62.77,62.95,1201491.0
2023-11-08,62.8,63.115,60.975,61.645,1189291.0
2023-11-09,62.015,63.16,61.325,61.4,1016581.0
2023-11-10,61.84,62.14,60.905,61.725,844438.0
2023-11-13,62.075,62.43,61.065,61.245,1030251.0
2023-11-14,61.095,61.78,60.64,61.03,1497251.0
2023-11-15,61.03,61.615,59.795,61.14,1131401.0
2023-11-16,60.77,60.82,59.36,60.125,1261509.0
2023-11-17,60.64,60.715,59.71,59.855,1003697.0
2023-11-20,60.03,60.605,59.81,60.325,801423.0
2023-11-21,60.905,60.905,59.805,60.335,651950.0
2023-11-22,59.955,60.635,59.73,60.01,845186.0
2023-11-23,59.82,60.245,59.82,60.09,176578.0
2023-11-24,59.84,60.38,59.805,60.29,286173.0
2023-11-27,60.01,60.265,59.45,59.685,797850.0
2023-11-28,59.82,60.155,59.135,59.18,662567.0
2023-11-29,59.54,59.54,58.575,58.945,744718.0
2023-11-30,59.53,60.225,58.83,59.26,1128659.0
2023-12-01,59.125,59.685,58.81,59.11,758480.0
2023-12-04,58.82,59.055,58.125,58.46,1074817.0
2023-12-05,58.46,58.555,57.655,57.87,896089.0
2023-12-06,57.555,58.0,56.375,56.59,1469568.0
2023-12-07,56.76,57.085,55.84,55.995,1489573.0
2023-12-08,56.33,56.735,55.885,56.14,1040270.0
2023-12-11,55.94,55.94,54.055,54.47,1853314.0
2023-12-12,53.855,54.135,52.105,52.375,1778788.0
2023-12-13,52.26,54.22,52.08,54.135,1251828.0
2023-12-14,55.145,55.18,54.065,54.525,1888832.0
2023-12-15,54.39,54.39,52.86,53.105,2382236.0
2023-12-18,54.01,54.235,53.495,53.89,838667.0
2023-12-19,53.485,54.39,53.42,54.39,1038077.0
2023-12-20,54.355,54.655,53.585,53.63,1187797.0
2023-12-21,53.8,54.165,53.52,54.01,1024664.0
2023-12-22,54.175,54.37,53.765,53.82,757396.0
2023-12-27,53.575,54.525,53.555,53.975,985580.0
2023-12-28,53.73,54.01,53.585,53.745,868102.0
2023-12-29,53.935,54.155,53.555,54.02,601223.0
2024-01-02,54.265,54.415,53.865,53.92,709323.0
2024-01-03,54.12,56.095,53.82,55.94,3239268.0
2024-01-04,56.285,56.42,55.215,56.26,1036794.0
2024-01-05,56.5,56.645,55.815,56.385,692352.0
2024-01-08,55.55,56.015,54.97,55.975,958318.0
2024-01-09,56.005,56.885,55.53,56.02,778588.0
2024-01-10,56.085,56.475,54.43,54.56,925824.0
2024-01-11,54.995,55.615,54.61,55.315,890736.0
2024-01-12,55.92,56.6,55.75,56.495,650667.0
2024-01-15,56.495,56.655,56.24,56.51,217360.0
2024-01-16,56.26,56.455,52.805,52.895,1947729.0
2024-01-17,52.495,52.82,51.99,52.575,1237556.0
2024-01-18,52.575,52.625,51.67,52.135,1277438.0
2024-01-19,52.14,52.395,51.69,51.95,1033673.0
2024-01-22,52.04,52.05,51.1,51.125,2023218.0
2024-01-23,50.875,52.415,50.83,52.225,1083764.0
2024-01-24,52.715,53.105,52.44,53.03,963245.0
2024-01-25,53.4,54.01,52.905,53.735,649467.0
2024-01-26,53.79,53.865,52.675,53.455,654970.0
2024-01-29,53.15,53.44,52.64,53.105,660968.0
2024-01-30,52.685,52.96,52.495,52.65,1122275.0
2024-01-31,52.695,52.895,52.36,52.695,737487.0
2024-02-01,52.66,53.195,51.895,52.47,902197.0
2024-02-02,52.24,52.57,50.83,50.855,994053.0
2024-02-05,50.925,51.355,49.18,49.27,1770190.0
2024-02-06,49.285,50.095,49.115,49.82,983248.0
2024-02-07,49.75,50.79,49.325,50.765,1667564.0
2024-02-08,50.7,51.8,50.13,51.27,1877296.0
2024-02-09,51.4,51.505,50.11,50.485,1285705.0
2024-02-12,50.52,51.725,50.14,50.765,1046950.0
2024-02-13,50.675,50.81,48.455,49.415,2294277.0
2024-02-14,49.62,50.285,48.67,48.94,1231568.0
2024-02-15,49.025,51.255,48.995,51.155,1957954.0
2024-02-16,50.92,51.97,50.765,51.88,784293.0
2024-02-20,51.735,52.43,51.4,51.67,754433.0
2024-02-21,52.035,55.005,51.895,53.875,1595235.0
2024-02-22,53.665,54.32,53.155,53.975,738860.0
2024-02-23,53.44,54.0,52.915,53.765,651323.0
2024-02-26,53.54,54.435,53.52,54.03,553605.0
2024-02-27,54.035,54.8,53.735,54.4,943063.0
2024-02-28,54.345,55.205,53.89,55.115,1445329.0
2024-02-29,55.295,56.42,55.15,55.675,1414792.0
2024-03-01,56.195,56.89,55.75,56.5,1135823.0
2024-03-04,56.8,57.545,56.44,56.93,983694.0
2024-03-05,56.84,57.735,56.665,57.445,820384.0
2024-03-06,57.96,58.215,56.685,57.165,701127.0
2024-03-07,55.995,57.28,54.4,56.565,1333143.0
2024-03-08,56.555,56.695,54.69,55.36,1375633.0
2024-03-11,54.87,55.36,54.165,54.28,2506349.0
2024-03-12,54.315,54.81,53.98,54.545,1033101.0
2024-03-13,55.01,55.535,54.405,54.99,1186320.0
2024-03-14,55.295,55.56,54.34,55.535,912613.0
2024-03-15,55.435,56.8,55.295,56.545,2248724.0
2024-03-18,56.72,56.92,55.765,55.965,1029581.0
2024-03-19,55.965,56.58,55.58,56.01,1629935.0
2024-03-20,55.545,56.115,55.45,56.01,760350.0
2024-03-21,55.83,56.185,55.24,55.285,670820.0
2024-03-22,55.165,55.35,54.24,54.78,874847.0
2024-03-25,54.78,55.93,54.755,55.845,746247.0
2024-03-26,55.855,55.9,55.305,55.71,668410.0
2024-03-27,55.305,57.28,55.215,57.215,719380.0
2024-03-28,57.28,58.565,56.955,58.18,1464326.0
2024-04-01,58.335,59.015,57.875,58.76,746651.0
2024-04-02,58.905,59.165,57.36,57.465,1191021.0
2024-04-03,57.59,58.715,57.425,58.545,883291.0
2024-04-04,58.545,59.2,58.095,59.155,930322.0
2024-04-05,59.21,59.795,58.575,58.895,781694.0
2024-04-08,58.94,60.035,58.73,59.98,1086595.0
2024-04-09,60.155,61.26,59.725,61.165,1359634.0
2024-04-10,61.69,63.075,61.55,62.205,1226822.0
2024-04-11,62.12,62.175,60.715,61.165,896970.0
2024-04-12,61.835,62.47,60.065,60.32,913775.0
2024-04-15,60.24,60.76,58.97,59.45,915107.0
2024-04-16,59.115,60.395,59.035,59.905,880729.0
2024-04-17,59.945,60.735,59.465,59.935,777953.0
2024-04-18,59.96,60.175,58.65,58.905,689521.0
2024-04-19,58.905,60.09,58.825,59.825,784937.0
2024-04-22,59.45,60.745,59.025,60.355,785177.0
2024-04-23,60.12,61.03,59.97,60.78,723372.0
2024-04-24,60.615,61.21,60.3,60.835,639966.0
2024-04-25,60.525,62.69,60.275,62.635,1145401.0
2024-04-26,62.46,63.065,61.745,62.25,779963.0
2024-04-29,62.03,63.575,61.945,63.5,1199166.0
2024-04-30,63.27,63.525,61.79,61.81,807411.0
2024-05-01,61.375,61.7,59.79,60.44,788729.0
2024-05-02,61.415,61.835,59.735,59.98,1361272.0
2024-05-03,60.465,60.845,59.045,59.51,8088165.0
2024-05-06,59.99,62.075,59.715,61.47,4620682.0
2024-05-07,61.375,62.42,60.865,61.69,919753.0
2024-05-08,61.255,61.69,60.715,61.44,899704.0
2024-05-09,61.625,63.08,61.55,62.355,924331.0
2024-05-10,62.495,62.93,59.915,60.245,8180695.0
2024-05-13,60.395,61.385,59.83,61.05,4217468.0
2024-05-14,60.735,61.28,60.115,60.68,935920.0
2024-05-15,60.405,60.975,59.33,60.82,1375868.0
2024-05-16,60.845,61.595,60.765,61.015,893058.0
2024-05-17,61.21,62.505,60.865,62.41,970487.0
2024-05-21,62.83,63.335,62.3,62.45,1467172.0
2024-05-22,62.15,63.57,61.235,63.235,1697115.0
2024-05-23,63.55,64.125,61.96,62.005,895082.0
2024-05-24,62.475,62.635,61.92,62.08,490937.0
2024-05-27,62.2,62.68,62.005,62.245,242449.0
2024-05-28,62.69,62.82,61.755,62.43,754779.0
2024-05-29,62.2,62.505,60.405,61.225,1224254.0
2024-05-30,60.625,62.2,60.625,61.8,688280.0
2024-05-31,61.83,62.605,61.68,62.58,1047346.0
2024-06-03,62.495,62.92,61.215,61.605,1169582.0
2024-06-04,60.995,61.235,60.115,60.42,993896.0
2024-06-05,60.71,61.215,60.41,60.845,499388.0
2024-06-06,61.4,62.3,60.82,62.095,954246.0
2024-06-07,61.91,62.65,61.55,61.65,648726.0
2024-06-10,61.885,63.57,61.765,62.44,2326738.0
2024-06-11,62.385,62.475,61.275,62.225,1022689.0
2024-06-12,62.715,63.005,60.82,60.885,1199274.0
2024-06-13,60.895,60.925,58.66,58.765,1215086.0
2024-06-14,59.1,59.155,58.16,58.725,920484.0
2024-06-17,58.84,58.875,57.715,58.765,755927.0
2024-06-18,58.745,59.77,58.68,59.39,588763.0
2024-06-19,59.185,59.66,58.46,58.785,355198.0
2024-06-20,58.995,59.07,57.49,58.05,2411427.0
2024-06-21,58.065,58.13,56.3,56.325,9410016.0
2024-06-24,56.325,58.68,55.975,58.495,1741970.0
2024-06-25,58.15,58.505,57.675,58.345,602804.0
2024-06-26,58.03,58.505,57.33,57.48,922878.0
2024-06-27,57.675,58.06,57.46,57.86,790878.0
2024-06-28,58.16,58.375,57.6,57.725,857677.0
2024-07-02,58.345,58.755,57.64,58.095,1041559.0
2024-07-03,58.53,58.94,57.585,57.78,772836.0
2024-07-04,57.77,58.325,57.61,58.26,304855.0
2024-07-05,58.235,58.475,57.335,57.51,851979.0
2024-07-08,57.445,57.63,57.07,57.545,1018436.0
2024-07-09,57.06,57.49,56.465,56.53,1123606.0
2024-07-10,57.2,57.285,56.195,57.21,744013.0
2024-07-11,57.07,58.205,56.755,57.535,766007.0
2024-07-12,57.935,58.14,57.455,57.51,851593.0
2024-07-15,57.61,57.815,56.79,57.36,622862.0
2024-07-16,57.2,57.62,56.84,56.925,673093.0
2024-07-17,56.68,57.185,55.09,55.38,1244146.0
2024-07-18,55.59,56.255,55.35,56.195,1100765.0
2024-07-19,55.815,56.31,55.725,56.16,878109.0
2024-07-22,56.065,57.21,56.05,57.055,542570.0
2024-07-23,56.855,57.12,56.31,56.79,792269.0
2024-07-24,56.79,57.175,55.52,55.575,971530.0
2024-07-25,55.52,55.565,54.54,55.265,582643.0
2024-07-26,55.455,55.705,54.725,55.685,486230.0
2024-07-29,55.73,55.815,54.44,54.855,982954.0
2024-07-30,54.775,55.435,54.67,55.055,655732.0
2024-07-31,55.47,56.53,55.07,56.515,878186.0
2024-08-01,56.28,56.28,53.395,54.57,2722329.0
2024-08-02,53.665,54.13,52.14,52.93,5435829.0
2024-08-06,51.695,53.1,51.415,52.725,5833288.0
2024-08-07,54.365,54.865,52.735,53.99,7032893.0
2024-08-08,54.22,54.84,53.96,54.56,735715.0
2024-08-09,54.785,55.03,54.07,54.68,3174732.0
2024-08-12,54.905,57.235,54.335,56.98,3481119.0
2024-08-13,56.035,57.795,56.025,57.525,5875793.0
2024-08-14,57.495,58.93,57.33,58.37,7120071.0
2024-08-15,58.605,59.825,58.455,59.3,1140369.0
2024-08-16,59.14,59.635,58.94,59.065,968809.0
2024-08-19,59.375,59.815,58.48,58.565,784460.0
2024-08-20,58.47,58.615,57.805,58.115,629791.0
2024-08-21,58.245,58.585,57.665,57.86,565169.0
2024-08-22,57.88,58.905,57.77,58.405,875759.0
2024-08-23,58.745,58.98,58.36,58.79,591818.0
2024-08-26,59.28,59.815,59.08,59.335,779016.0
2024-08-27,58.82,59.1,58.36,58.51,667943.0
2024-08-28,58.21,58.875,57.995,58.125,869160.0
2024-08-29,58.285,58.605,57.58,58.02,940369.0
2024-08-30,57.58,57.845,56.86,57.63,984671.0
2024-09-03,56.99,57.14,55.45,55.5,1069226.0
2024-09-04,55.61,55.995,55.31,55.78,861815.0
2024-09-05,56.175,56.5,55.95,56.22,1210354.0
2024-09-06,56.295,56.875,55.975,56.425,1457484.0
2024-09-09,56.55,57.1,55.095,55.17,1268648.0
2024-09-10,55.275,55.78,53.445,54.57,1903705.0
2024-09-11,54.935,55.63,54.11,55.125,944158.0
2024-09-12,54.35,56.065,54.235,55.255,1264217.0
2024-09-13,55.615,56.435,55.5,55.8,862096.0
2024-09-16,56.075,56.415,55.215,55.79,843391.0
2024-09-17,56.045,56.33,55.565,56.255,967991.0
2024-09-18,55.96,56.31,55.17,55.545,1129227.0
2024-09-19,56.255,56.415,55.745,56.215,1059506.0
2024-09-20,56.17,56.29,54.945,55.215,2368044.0
2024-09-23,55.395,56.615,55.19,56.045,1048515.0
2024-09-24,56.65,57.19,56.31,56.83,754703.0
2024-09-25,56.71,57.095,56.215,56.395,1119641.0
2024-09-26,55.735,56.585,55.275,55.725,1173106.0
2024-09-27,56.065,58.115,55.905,57.965,1234463.0
2024-09-30,57.72,59.585,57.72,59.285,1271820.0
2024-10-01,58.915,60.05,58.585,59.72,1956346.0
2024-10-02,60.595,61.01,59.255,59.82,1160838.0
2024-10-03,60.04,61.7,59.83,61.35,1629237.0
2024-10-04,61.92,63.09,61.825,62.815,1628784.0
2024-10-07,63.155,63.615,62.7,63.06,1202951.0
2024-10-08,62.295,62.4,60.655,61.0,1140541.0
2024-10-09,60.67,60.785,59.965,60.23,1451865.0
2024-10-10,60.315,61.775,59.945,61.74,1003139.0
2024-10-11,61.36,61.88,61.125,61.765,653957.0
2024-10-15,59.935,60.68,59.575,59.71,1192027.0
2024-10-16,59.455,59.89,58.17,58.38,1394625.0
2024-10-17,58.5,59.33,58.48,58.98,1237303.0
2024-10-18,58.795,59.03,58.095,58.82,820438.0
2024-10-21,59.275,59.7,58.595,58.925,878628.0
2024-10-22,58.99,59.975,58.745,59.73,1088391.0
2024-10-23,59.87,59.915,59.125,59.635,888124.0
2024-10-24,59.65,60.52,59.425,60.41,767972.0
2024-10-25,60.51,61.42,60.22,61.17,848310.0
2024-10-28,59.645,61.145,59.5,60.89,818321.0
2024-10-29,60.67,61.475,59.965,60.825,989473.0
2024-10-30,60.945,62.25,60.495,62.09,912512.0
2024-10-31,61.775,62.26,59.465,60.585,3312942.0
2024-11-01,61.02,61.21,59.575,59.965,891371.0
2024-11-04,60.265,61.21,59.985,60.155,700324.0
2024-11-05,60.435,61.04,59.85,60.34,581316.0
2024-11-06,60.16,61.73,59.945,61.465,1231881.0
2024-11-07,62.4,62.485,58.69,59.615,9284686.0
2024-11-08,59.435,59.465,58.285,58.795,1543847.0
2024-11-11,58.99,60.87,58.275,60.295,1815066.0
2024-11-12,60.17,60.88,59.465,60.18,1446118.0
2024-11-13,60.07,60.315,59.0,59.745,1134107.0
2024-11-14,60.12,61.54,59.835,60.41,1155478.0
2024-11-15,60.295,60.6,59.43,59.495,7972225.0
2024-11-18,59.705,60.485,59.41,59.93,1057548.0
2024-11-19,59.485,60.35,59.17,59.6,954715.0
2024-11-20,60.105,62.445,59.855,62.29,1772586.0
2024-11-21,62.785,64.925,62.31,64.515,2076040.0
2024-11-22,64.215,64.69,63.72,64.335,1066657.0
2024-11-25,64.725,65.095,63.755,64.725,1550091.0
2024-11-26,64.69,64.88,62.365,63.005,1009165.0
2024-11-27,62.805,63.12,62.15,62.445,655159.0
2024-11-28,62.3,63.005,62.15,62.775,310612.0
2024-11-29,62.785,63.68,62.52,62.86,513033.0
2024-12-02,62.88,63.34,61.29,62.065,831020.0
2024-12-03,62.07,62.48,61.16,61.9,672220.0
2024-12-04,61.89,62.08,60.16,60.505,1065408.0
2024-12-05,60.58,61.445,60.34,60.625,1264289.0
2024-12-06,60.41,60.41,59.095,59.275,1090907.0
2024-12-09,59.93,60.4,59.065,59.315,804150.0
2024-12-10,59.39,59.6,58.535,58.675,943464.0
2024-12-11,59.265,60.675,58.56,60.505,997484.0
2024-12-12,60.255,61.29,59.62,60.91,1202445.0
2024-12-13,61.02,61.125,59.94,60.305,1143460.0
2024-12-16,60.4,60.685,58.82,59.25,667048.0
2024-12-17,58.745,59.28,57.605,58.85,1043749.0
2024-12-18,58.83,59.25,58.0,58.085,1046053.0
2024-12-19,58.765,58.85,57.56,58.075,875118.0
2024-12-20,57.7,58.935,57.595,58.59,1959500.0
2024-12-23,58.445,60.12,58.19,59.845,749198.0
2024-12-24,59.865,60.85,59.575,60.83,516634.0
2024-12-27,60.745,62.035,60.55,61.135,973790.0
2024-12-30,61.845,64.57,61.605,63.89,1738341.0
2024-12-31,63.93,64.005,63.075,63.63,814504.0
2025-01-02,64.35,64.865,63.785,64.445,985729.0
2025-01-03,64.5,64.81,63.785,63.89,1089899.0
2025-01-06,64.73,66.48,64.715,66.155,1625308.0
2025-01-07,66.245,66.675,64.58,65.27,1092692.0
2025-01-08,65.375,66.155,64.97,65.735,946181.0
2025-01-09,65.7,65.975,65.26,65.945,408978.0
2025-01-10,66.29,67.585,65.46,65.565,1320068.0
2025-01-13,65.755,66.235,64.29,64.675,1198074.0
2025-01-14,64.405,66.04,64.28,65.7,1177493.0
2025-01-15,66.08,66.655,64.485,64.715,1135802.0
2025-01-16,64.61,64.705,63.085,63.7,1218860.0
2025-01-17,63.775,64.425,63.325,64.215,1220871.0
2025-01-20,63.995,65.545,63.9,65.26,505428.0
2025-01-21,64.655,65.84,63.995,65.745,1013999.0
2025-01-22,65.585,66.875,65.43,66.32,1294486.0
2025-01-23,66.33,67.03,65.725,65.955,984823.0
2025-01-24,65.815,66.56,65.04,66.33,842654.0
2025-01-27,65.795,66.14,63.735,64.28,1043353.0
2025-01-28,64.31,64.495,63.175,63.72,797061.0
2025-01-29,63.48,64.705,63.345,64.55,488839.0
2025-01-30,64.53,65.64,63.955,64.39,749660.0
2025-01-31,64.17,64.205,62.945,63.335,1225810.0
2025-02-03,62.18,64.38,61.95,63.84,1115980.0
2025-02-04,63.48,65.03,63.365,63.745,1039944.0
2025-02-05,63.335,64.025,63.105,63.67,1015498.0
2025-02-06,64.215,64.235,62.295,63.095,718747.0
2025-02-07,63.21,65.04,62.715,64.38,898710.0
2025-02-10,65.02,66.425,64.57,66.245,1213581.0
2025-02-11,66.435,66.675,65.805,66.1,679009.0
2025-02-12,65.935,66.3,64.95,65.25,546917.0
2025-02-13,65.565,65.955,65.325,65.585,501733.0
2025-02-14,65.83,65.9,64.29,64.645,874694.0
2025-02-18,64.925,65.17,63.995,64.5,858668.0
2025-02-19,64.95,66.245,64.53,66.11,1179436.0
2025-02-20,65.82,66.665,65.16,66.29,1559196.0
2025-02-21,66.245,67.755,65.86,66.7,1971053.0
2025-02-24,66.595,67.0,65.62,66.33,877745.0
2025-02-25,66.12,66.475,63.92,64.61,955352.0
2025-02-26,64.645,64.83,63.345,64.16,1014049.0
2025-02-27,64.455,64.75,63.395,63.4,1007023.0
2025-02-28,63.23,63.85,62.415,63.85,1064927.0
2025-03-03,63.985,64.425,61.66,62.005,1719383.0
2025-03-04,61.365,62.83,60.76,62.035,1496123.0
2025-03-05,61.49,62.455,60.64,61.985,1257833.0
2025-03-06,61.44,61.745,58.55,60.14,2330570.0
2025-03-07,60.305,61.24,60.015,60.925,2867115.0
2025-03-10,60.745,61.785,59.69,61.72,4520692.0
2025-03-11,60.85,62.485,60.85,62.17,2057859.0
2025-03-12,62.88,63.91,61.98,63.545,5647671.0
2025-03-13,63.335,63.765,62.715,62.95,1172680.0
2025-03-14,63.365,63.455,62.155,62.425,2377835.0
2025-03-17,62.7,63.745,62.33,63.435,4376951.0
2025-03-18,64.075,64.19,63.31,64.075,2367481.0
2025-03-19,63.365,65.15,62.99,64.895,5115012.0
2025-03-20,64.925,66.14,64.45,65.36,1085309.0
2025-03-21,65.545,66.205,65.17,66.175,1349390.0
2025-03-24,66.67,67.445,66.295,66.865,907219.0
2025-03-25,66.875,67.785,66.34,66.575,926083.0
2025-03-26,66.98,68.055,66.915,67.435,846278.0
2025-03-27,67.465,67.69,66.35,66.72,595642.0
2025-03-28,66.215,66.845,65.79,66.05,642812.0
2025-03-31,65.855,67.32,65.605,67.25,1040227.0
2025-04-01,67.03,68.24,66.815,68.23,968162.0
2025-04-02,67.765,68.54,67.37,68.465,790072.0
2025-04-03,65.845,68.095,65.48,66.185,1698072.0
2025-04-04,64.005,64.085,59.47,60.255,2151525.0
2025-04-07,56.93,60.19,56.91,57.735,2141607.0
2025-04-08,59.395,59.395,55.225,55.235,2626365.0
2025-04-09,54.41,58.345,53.685,57.175,2755700.0
2025-04-10,56.4,56.96,54.87,55.235,1553648.0
2025-04-11,55.245,58.335,55.12,57.63,1546665.0
2025-04-14,58.465,59.52,57.445,58.86,1679152.0
2025-04-15,58.26,59.19,57.385,58.83,1166380.0
2025-04-16,58.9,60.42,58.63,59.975,972102.0
2025-04-17,60.005,61.41,59.84,60.655,731957.0
2025-04-21,60.1,60.565,59.25,59.725,609671.0
2025-04-22,60.08,61.235,59.935,60.68,621113.0
2025-04-23,61.07,61.195,60.005,60.78,677121.0
2025-04-24,61.09,61.225,60.43,60.655,572598.0
2025-04-25,60.225,61.03,60.175,60.41,650878.0
2025-04-28,60.43,61.245,60.235,60.915,616270.0
2025-04-29,60.35,61.11,59.78,60.1,539063.0
2025-04-30,59.665,59.84,58.55,59.015,785283.0
2025-05-01,58.91,60.245,58.425,58.475,623832.0
2025-05-02,58.93,59.645,57.745,59.315,728222.0
2025-05-05,58.675,59.295,58.63,58.635,443083.0
2025-05-06,59.085,60.525,58.58,59.665,656071.0
2025-05-07,60.015,61.97,59.615,61.71,1228268.0
2025-05-08,59.86,60.82,58.775,59.985,2180946.0
2025-05-09,60.68,61.02,59.705,60.615,823880.0
2025-05-12,61.41,61.825,60.615,61.72,889767.0
2025-05-13,62.085,63.445,61.43,63.24,7281235.0
2025-05-14,62.635,63.21,62.345,63.015,1461748.0
2025-05-15,62.56,63.135,61.305,61.625,740352.0
2025-05-16,61.875,62.025,60.93,61.165,637032.0
2025-05-20,61.185,63.085,61.1,63.035,6911084.0
2025-05-21,63.39,64.43,63.27,63.845,2174747.0
2025-05-22,63.545,63.73,61.965,62.005,741611.0
2025-05-23,61.905,62.84,61.71,62.355,793877.0
2025-05-26,62.385,63.035,62.265,62.45,174914.0
2025-05-27,62.305,62.785,62.065,62.255,623921.0
2025-05-28,62.705,62.745,61.955,61.955,571041.0
2025-05-29,62.1,62.62,61.47,61.69,623733.0
2025-05-30,61.43,61.69,60.19,60.29,1145894.0
2025-06-02,61.305,61.895,60.845,61.49,831007.0
2025-06-03,61.555,62.13,60.94,61.7,987153.0
2025-06-04,61.575,62.53,61.04,61.31,736691.0
2025-06-05,61.645,62.11,61.135,61.625,603294.0
2025-06-06,62.16,62.89,61.76,62.325,648066.0
2025-06-09,62.355,62.91,61.685,62.645,675085.0
2025-06-10,62.89,63.525,62.13,62.17,755129.0
2025-06-11,62.725,63.96,62.395,63.33,932521.0
2025-06-12,64.305,64.305,63.0,64.195,2324249.0
2025-06-13,65.21,65.505,63.67,64.915,1287563.0
2025-06-16,64.79,65.38,64.455,65.17,1388561.0
2025-06-17,65.565,66.045,65.115,65.615,1101567.0
2025-06-18,65.79,66.235,65.105,65.28,1041824.0
2025-06-19,65.72,66.225,65.28,66.085,1968722.0
2025-06-20,66.93,67.01,65.565,66.005,1659790.0
2025-06-23,66.26,66.695,64.67,64.76,1030326.0
2025-06-24,63.565,64.945,63.515,64.045,1004626.0
2025-06-25,63.885,64.085,62.995,63.05,848428.0
2025-06-26,63.14,63.905,62.6,63.69,827676.0
2025-06-27,63.865,64.605,63.61,64.545,1073198.0
2025-06-30,64.405,64.915,63.955,64.495,714345.0
2025-07-02,65.585,65.675,63.405,63.535,945523.0
2025-07-03,63.69,63.925,61.825,62.425,1105772.0
2025-07-04,62.345,62.795,62.13,62.19,279909.0
2025-07-07,62.18,62.53,61.165,61.64,800603.0
2025-07-08,61.64,63.005,61.51,62.225,730634.0
2025-07-09,61.905,62.76,61.48,62.09,737150.0
2025-07-10,61.915,62.06,61.225,61.62,656026.0
2025-07-11,61.69,61.885,60.94,61.13,803764.0
2025-07-14,61.245,61.61,60.43,61.47,646066.0
2025-07-15,61.285,61.415,60.815,61.11,588205.0
2025-07-16,61.03,61.315,60.31,60.5,1016659.0
2025-07-17,60.335,60.795,60.08,60.5,753395.0
2025-07-18,61.05,61.315,60.38,60.855,924611.0
2025-07-21,60.745,60.815,59.44,59.755,1240783.0
2025-07-22,59.45,59.715,59.015,59.225,1188200.0
2025-07-23,59.245,60.285,59.095,60.185,1332396.0
2025-07-24,60.295,61.185,60.095,60.835,924468.0
2025-07-25,60.9,60.93,60.155,60.215,803953.0
2025-07-28,60.54,61.14,60.37,60.805,822266.0
2025-07-29,60.95,61.895,60.805,61.65,1135108.0
2025-07-30,61.405,62.03,61.275,61.775,867997.0
2025-07-31,59.39,59.4,57.72,57.89,5105180.0
2025-08-01,57.33,57.535,56.29,56.555,7694129.0
2025-08-05,56.375,57.38,56.08,56.885,11431302.0
2025-08-06,57.38,57.585,56.515,56.935,1626970.0
2025-08-07,57.23,57.46,56.915,57.15,1570062.0
2025-08-08,57.41,57.665,56.765,57.25,3538553.0
2025-08-11,57.775,57.805,56.815,57.21,2709190.0
2025-08-12,56.935,57.865,56.935,57.43,10930589.0
2025-08-13,57.4,57.675,56.44,56.58,1483208.0
2025-08-14,56.825,56.975,56.54,56.835,996116.0
2025-08-15,56.73,57.075,56.67,56.785,695478.0
2025-08-18,56.55,56.67,56.105,56.285,997018.0
2025-08-19,56.145,56.51,56.015,56.145,779129.0
2025-08-20,56.315,56.58,56.185,56.305,1032235.0
2025-08-21,56.38,56.815,56.235,56.68,927006.0
2025-08-22,56.765,57.115,56.62,56.69,1456783.0
2025-08-25,56.815,57.065,56.325,56.905,838886.0
2025-08-26,56.69,57.365,56.195,57.26,1450981.0
2025-08-27,57.34,57.705,57.19,57.28,1019415.0
2025-08-28,57.31,57.635,57.085,57.51,895053.0
2025-08-29,57.44,57.755,57.2,57.595,922671.0
2025-09-02,57.755,57.95,57.51,57.635,868610.0
2025-09-03,57.33,57.745,57.095,57.545,864269.0
2025-09-04,57.555,57.94,57.45,57.895,1000587.0
2025-09-05,57.645,57.795,57.065,57.27,1606169.0
2025-09-08,57.655,57.745,56.895,57.18,2865342.0
2025-09-09,57.655,57.925,57.095,57.135,6735192.0
2025-09-10,57.875,57.875,57.055,57.755,3457931.0
2025-09-11,57.5,58.85,57.48,58.715,2735463.0
2025-09-12,59.085,59.685,58.855,59.315,1894314.0
2025-09-15,59.335,59.655,58.47,58.805,3106393.0
2025-09-16,58.21,61.635,58.2,61.575,7783911.0
2025-09-17,61.04,62.015,61.0,61.735,3163911.0
2025-09-18,61.695,62.355,61.37,61.635,1319908.0
2025-09-19,62.025,62.045,60.28,60.54,2113539.0
2025-09-22,60.28,61.775,60.06,61.455,1057738.0
2025-09-23,61.785,63.02,61.745,62.76,1320409.0
2025-09-24,63.08,63.675,62.69,62.76,1283982.0
2025-09-25,62.95,63.51,62.445,63.39,695504.0
2025-09-26,63.42,63.765,62.49,62.69,1127786.0
2025-09-29,62.44,62.64,62.045,62.48,978298.0
2025-09-30,61.745,62.075,59.625,59.775,2907147.0
2025-10-01,59.775,61.185,59.585,61.04,1330932.0
2025-10-02,60.96,61.245,59.955,60.03,928299.0
2025-10-03,59.935,60.6,59.665,60.11,1854636.0
2025-10-06,60.36,61.685,60.18,61.195,1349849.0
2025-10-07,61.08,61.965,60.93,61.895,1059329.0
2025-10-08,61.995,62.075,61.1,61.805,1040810.0
2025-10-09,61.865,62.125,60.65,60.89,926109.0
2025-10-10,60.55,60.65,59.425,59.425,1379567.0
2025-10-14,59.545,59.925,58.925,59.395,1243929.0
2025-10-15,59.615,60.25,59.455,60.17,1100246.0
2025-10-16,60.32,60.5,58.965,59.065,1497514.0
2025-10-17,59.235,59.385,58.57,58.845,1407652.0
2025-10-20,59.045,60.57,58.955,60.52,1677543.0
2025-10-21,60.91,61.255,60.04,60.72,801924.0
2025-10-22,61.11,61.385,60.63,61.15,891345.0
2025-10-23,61.745,61.945,61.08,61.195,962882.0
2025-10-24,61.355,62.015,61.15,61.685,978093.0
2025-10-27,61.935,61.945,61.09,61.805,842403.0
2025-10-28,61.605,61.705,60.75,60.97,556119.0
2025-10-29,61.04,61.205,59.895,59.97,1185143.0
2025-10-30,60.05,60.59,59.885,60.15,1117540.0
2025-10-31,60.5,61.555,60.4,61.435,1147349.0
2025-11-03,61.635,61.765,60.95,61.435,1167363.0
2025-11-04,60.57,60.75,59.495,60.41,1436816.0
2025-11-05,60.37,61.795,60.26,61.445,1448012.0
2025-11-06,60.61,60.75,59.365,59.705,2575227.0
2025-11-07,59.755,60.04,59.375,59.845,1136473.0
2025-11-10,60.19,60.96,59.765,60.62,1289409.0
2025-11-11,60.87,62.085,60.75,62.015,1112947.0
2025-11-12,62.245,62.355,61.415,62.135,7005611.0
2025-11-13,62.14,62.48,60.53,60.56,2027959.0
2025-11-14,60.47,61.77,60.41,61.64,1422598.0
2025-11-17,61.37,61.64,59.76,60.06,1719063.0
2025-11-18,59.73,61.05,59.55,60.87,1336626.0
2025-11-19,60.79,62.07,60.25,61.91,7462436.0
2025-11-20,61.95,62.26,60.8,61.24,1692672.0
2025-11-21,61.13,62.1,60.57,62.02,1496446.0
2025-11-24,62.46,64.31,62.1,63.67,2012069.0
2025-11-25,63.23,63.65,62.18,62.42,1504062.0
2025-11-26,62.59,62.8,62.07,62.3,1258365.0