Date,Open,High,Low,Close,Volume
2009-02-27,1.895,2.295,1.895,2.295,4900.0
2009-03-02,1.895,1.895,1.795,1.795,9500.0
2009-03-03,1.895,1.895,1.895,1.895,2000.0
2009-03-04,2.395,2.595,2.395,2.595,5950.0
2009-03-05,2.595,3.39,2.595,3.19,7350.0
2009-03-06,2.495,3.49,2.295,3.49,2140.0
2009-03-09,2.195,2.195,2.195,2.195,100.0
2009-03-10,3.19,3.99,3.19,3.49,16200.0
2009-03-11,3.69,3.69,3.69,3.69,500.0
2009-03-12,3.69,3.89,3.69,3.89,2100.0
2009-03-13,3.99,3.99,3.99,3.99,50.0
2009-03-19,3.99,4.19,3.99,4.09,2750.0
2009-03-20,4.09,4.89,3.99,4.89,10650.0
2009-03-23,4.99,5.19,4.39,4.99,3400.0
2009-03-24,4.99,4.99,4.69,4.69,4500.0
2009-03-25,4.99,4.99,4.09,4.69,10650.0
2009-03-26,4.89,4.89,4.89,4.89,400.0
2009-03-31,3.99,3.99,3.99,3.99,1500.0
2009-04-01,3.99,3.99,3.99,3.99,500.0
2009-04-02,3.99,3.99,3.99,3.99,500.0
2009-04-03,3.39,4.09,3.39,4.09,7050.0
2009-04-06,3.39,3.39,3.29,3.29,2800.0
2009-04-09,4.19,4.69,3.49,4.39,5950.0
2009-04-13,4.39,4.49,4.39,4.39,2800.0
2009-04-15,3.99,3.99,3.99,3.99,500.0
2009-04-16,4.49,4.49,4.19,4.19,2500.0
2009-04-17,4.39,4.69,4.39,4.49,2750.0
2009-04-20,4.69,4.79,4.69,4.79,1000.0
2009-04-23,3.69,3.69,3.69,3.69,1000.0
2009-04-27,3.69,3.69,3.69,3.69,1000.0
2009-04-28,3.39,3.69,3.39,3.69,2500.0
2009-04-29,3.99,3.99,3.99,3.99,600.0
2009-05-04,3.99,4.29,3.99,4.09,2950.0
2009-05-05,4.29,4.99,4.29,4.99,6300.0
2009-05-06,4.99,5.485,4.99,5.485,7850.0
2009-05-07,5.485,5.485,4.99,4.99,2550.0
2009-05-08,5.485,5.485,4.99,4.99,650.0
2009-05-11,4.49,4.89,4.09,4.89,2000.2
2009-05-12,4.49,4.49,4.49,4.49,1000.0
2009-05-14,4.09,4.09,4.09,4.09,1200.0
2009-05-15,4.09,4.09,4.09,4.09,600.0
2009-05-19,4.49,4.49,4.49,4.49,1000.0
2009-05-21,4.49,4.49,4.49,4.49,1000.0
2009-05-22,4.29,4.29,4.29,4.29,200.0
2009-05-25,4.09,4.09,4.09,4.09,800.0
2009-05-26,4.09,4.09,4.09,4.09,250.0
2009-05-28,4.09,4.09,4.09,4.09,1000.0
2009-06-02,4.09,4.09,4.09,4.09,2000.0
2009-06-04,4.09,4.09,4.09,4.09,1000.0
2009-06-05,4.89,4.89,4.09,4.09,1300.0
2009-06-08,4.59,4.69,4.59,4.69,1000.0
2009-06-09,4.69,4.69,4.09,4.09,2700.0
2009-06-10,4.69,4.69,4.69,4.69,250.0
2009-06-11,4.29,4.29,4.29,4.29,250.0
2009-06-12,4.29,4.29,4.29,4.29,1000.0
2009-06-15,4.29,4.29,4.09,4.09,4700.0
2009-06-16,4.09,4.09,4.09,4.09,2300.0
2009-06-17,4.09,4.09,4.09,4.09,550.0
2009-06-19,4.49,4.99,4.49,4.99,9850.0
2009-06-22,4.29,4.29,4.19,4.19,1000.0
2009-06-23,4.19,4.99,4.19,4.99,5100.0
2009-06-24,4.39,4.39,4.29,4.29,2000.0
2009-06-29,4.29,4.29,4.09,4.09,3000.0
2009-06-30,4.29,4.69,4.29,4.69,3000.0
2009-07-03,4.89,4.99,4.89,4.99,2175.0
2009-07-06,4.99,4.99,4.99,4.99,500.0
2009-07-07,4.99,5.285,4.99,5.285,1000.0
2009-07-08,4.99,4.99,4.79,4.79,3750.0
2009-07-09,5.09,5.09,5.09,5.09,500.0
2009-07-10,5.19,5.685,5.19,5.485,4000.0
2009-07-13,5.785,5.785,4.99,5.785,2350.0
2009-07-16,5.685,5.685,5.685,5.685,500.0
2009-07-20,4.99,4.99,4.99,4.99,500.0
2009-07-21,5.19,5.19,4.99,4.99,2000.0
2009-07-22,4.49,4.49,4.49,4.49,200.0
2009-07-23,4.49,5.19,4.49,5.19,1250.0
2009-07-27,5.385,5.385,5.385,5.385,2000.0
2009-07-28,4.99,4.99,4.99,4.99,1600.0
2009-07-30,4.99,5.19,4.89,4.99,4500.0
2009-07-31,5.585,6.085,5.385,5.485,10450.0
2009-08-06,5.485,5.485,5.485,5.485,50.0
2009-08-07,7.48,9.975,7.48,8.98,59062.5
2009-08-10,8.98,8.98,8.08,8.18,5782.5
2009-08-11,8.28,8.28,7.78,7.78,6150.0
2009-08-12,7.88,7.98,7.78,7.98,5350.0
2009-08-13,7.48,7.58,7.085,7.48,5600.0
2009-08-14,7.185,7.38,7.185,7.38,1010.0
2009-08-17,7.38,7.98,7.185,7.98,4400.0
2009-08-18,7.38,7.38,6.985,7.38,6800.0
2009-08-19,7.185,7.48,7.185,7.48,1300.0
2009-08-20,7.285,7.48,7.185,7.48,4100.0
2009-08-21,7.48,7.78,7.185,7.185,13350.0
2009-08-24,7.58,7.68,7.285,7.285,2200.0
2009-08-25,6.985,7.285,6.885,6.885,6707.1
2009-08-26,7.285,7.48,6.985,6.985,900.0
2009-08-27,6.585,7.285,6.585,7.285,1200.0
2009-08-28,7.38,7.38,7.38,7.38,100.0
2009-08-31,7.185,7.185,7.185,7.185,50.0
2009-09-01,6.985,7.285,6.485,7.285,4000.0
2009-09-02,7.185,7.285,6.785,6.985,56190.0
2009-09-03,6.885,7.48,6.885,7.48,12540.0
2009-09-04,7.48,8.48,7.48,8.18,20800.0
2009-09-08,8.18,9.38,8.08,9.38,21080.0
2009-09-09,9.48,9.975,9.28,9.28,39875.0
2009-09-10,9.28,9.48,8.88,9.08,9950.0
2009-09-11,9.48,9.575,9.18,9.575,3660.0
2009-09-14,9.575,9.575,8.98,9.18,8050.0
2009-09-15,9.38,10.775,8.98,10.575,31100.0
2009-09-16,10.875,10.975,9.975,10.475,17195.0
2009-09-17,10.675,10.675,9.675,10.375,7100.0
2009-09-18,9.975,9.975,9.575,9.975,1325.0
2009-09-21,9.975,9.975,9.575,9.675,5700.0
2009-09-22,9.975,11.175,9.575,11.175,38678.0
2009-09-23,11.475,12.27,10.975,11.97,134045.0
2009-09-24,12.27,12.47,11.77,12.17,48825.0
2009-09-25,12.47,13.47,12.47,13.27,41750.0
2009-09-28,13.47,13.67,12.57,13.07,31030.0
2009-09-29,13.37,13.67,12.47,13.47,34160.0
2009-09-30,13.67,14.165,13.27,14.065,11970.0
2009-10-01,14.365,14.765,13.67,13.67,30990.0
2009-10-02,12.57,13.965,12.07,13.865,8850.0
2009-10-05,13.47,13.57,12.97,13.27,15905.0
2009-10-06,13.865,13.965,13.17,13.47,27749.0
2009-10-07,13.47,13.47,12.27,12.67,14359.0
2009-10-08,12.97,14.065,12.87,13.47,36655.0
2009-10-09,13.47,13.865,12.77,12.97,11320.1
2009-10-13,12.97,12.97,12.17,12.47,6700.0
2009-10-14,12.87,14.465,12.37,13.865,32620.0
2009-10-15,14.465,14.465,13.67,13.67,13590.0
2009-10-16,13.965,14.165,13.765,13.965,8205.0
2009-10-19,14.165,14.165,13.17,13.57,3250.0
2009-10-20,13.27,13.47,12.87,13.47,5575.0
2009-10-21,13.37,13.965,13.07,13.27,7805.0
2009-10-22,12.97,13.27,12.97,12.97,5700.0
2009-10-23,12.67,13.17,12.37,12.87,15205.0
2009-10-26,12.67,13.27,12.27,12.67,20898.0
2009-10-27,12.87,12.87,11.475,11.87,36480.0
2009-10-28,12.47,12.47,11.175,11.275,15448.0
2009-10-29,11.575,12.37,11.275,12.27,26560.0
2009-10-30,12.47,12.47,11.175,11.97,9962.5
2009-11-02,12.27,12.97,11.67,11.67,6750.0
2009-11-03,11.77,12.77,11.475,12.47,13260.0
2009-11-04,11.77,12.47,10.975,11.075,31602.5
2009-11-05,11.67,12.47,11.375,11.67,11115.0
2009-11-06,11.87,12.47,11.375,11.475,30340.0
2009-11-09,11.87,13.865,11.575,12.67,201581.5
2009-11-10,12.47,12.57,11.275,11.275,40470.0
2009-11-11,11.67,12.57,11.67,12.57,21410.0
2009-11-12,12.37,12.57,11.475,12.57,107440.0
2009-11-13,12.47,12.77,12.17,12.47,16417.2
2009-11-16,12.47,13.07,12.47,12.77,34135.0
2009-11-17,12.47,12.87,11.97,12.87,15815.0
2009-11-18,12.87,12.87,11.97,12.57,9990.0
2009-11-19,12.07,12.57,11.87,12.47,20220.0
2009-11-20,12.07,12.77,11.97,12.47,16400.0
2009-11-23,12.47,12.97,11.97,12.47,17730.0
2009-11-24,12.37,12.37,11.97,12.27,16290.0
2009-11-25,11.97,12.37,11.97,12.37,17100.0
2009-11-26,12.07,12.37,11.67,12.37,55630.0
2009-11-27,11.97,12.37,11.97,12.17,19200.0
2009-11-30,12.07,12.37,11.97,12.07,13780.5
2009-12-01,12.17,12.57,11.97,12.37,32975.0
2009-12-02,12.57,12.57,12.07,12.37,38250.0
2009-12-03,12.17,12.37,11.575,12.17,20210.0
2009-12-04,12.17,12.17,11.77,11.87,4490.0
2009-12-07,11.67,11.67,11.275,11.475,48950.0
2009-12-08,11.175,11.175,10.975,10.975,9600.0
2009-12-09,10.875,11.77,10.675,11.575,53080.0
2009-12-10,11.475,11.475,11.175,11.475,24420.0
2009-12-11,11.275,11.475,11.275,11.275,2700.0
2009-12-14,11.175,11.375,11.175,11.375,5890.0
2009-12-15,11.175,11.375,11.175,11.175,3883.3
2009-12-16,11.175,11.475,11.175,11.475,18480.0
2009-12-17,11.275,11.275,11.075,11.075,3450.0
2009-12-18,11.175,11.475,11.175,11.175,4100.0
2009-12-21,11.075,11.275,11.075,11.275,6900.0
2009-12-22,11.175,11.175,10.775,11.075,4272.0
2009-12-23,10.775,11.575,10.775,11.375,130710.0
2009-12-24,11.375,11.375,11.175,11.175,20120.0
2009-12-29,11.075,11.075,11.075,11.075,50.0
2009-12-30,11.075,11.475,10.975,10.975,4345.5
2009-12-31,10.975,11.175,10.975,11.175,1100.0
2010-01-04,11.475,11.67,11.275,11.67,20870.0
2010-01-05,11.67,13.765,11.67,13.27,60120.0
2010-01-06,12.97,13.47,12.47,13.27,40618.5
2010-01-07,13.07,13.865,13.07,13.765,35037.5
2010-01-08,13.765,13.765,13.37,13.47,31360.0
2010-01-11,13.47,13.865,13.27,13.47,17250.0
2010-01-12,13.765,13.865,13.47,13.67,13860.0
2010-01-13,13.47,13.765,13.47,13.47,52580.0
2010-01-14,13.67,13.765,13.27,13.765,35000.0
2010-01-15,13.47,13.57,13.37,13.47,14450.0
2010-01-18,13.47,13.67,13.47,13.67,188424.1
2010-01-19,13.67,13.67,13.47,13.47,135350.0
2010-01-20,13.57,13.57,12.17,12.17,58845.0
2010-01-21,12.17,12.17,11.475,11.97,63740.0
2010-01-22,11.77,12.07,11.475,11.97,72630.0
2010-01-25,11.77,11.97,11.67,11.77,18765.0
2010-01-26,11.67,11.77,11.475,11.475,55481.0
2010-01-27,11.475,11.475,11.475,11.475,23060.0
2010-01-28,11.375,11.375,10.975,11.075,112260.0
2010-01-29,10.975,11.075,10.575,10.875,70170.0
2010-02-01,10.975,11.175,10.775,10.775,34661.8
2010-02-02,10.775,11.075,10.475,10.475,16032.5
2010-02-03,10.575,10.875,10.575,10.575,3870.0
2010-02-04,10.575,10.975,10.075,10.975,649265.0
2010-02-05,10.375,10.375,9.18,9.575,225634.0
2010-02-08,9.675,10.175,9.675,9.775,92420.0
2010-02-09,9.575,10.175,9.575,9.975,42910.0
2010-02-10,9.875,9.975,9.675,9.675,16000.0
2010-02-11,9.575,10.075,9.575,9.775,581930.0
2010-02-12,9.975,10.275,9.975,10.275,18650.0
2010-02-16,10.275,10.475,10.075,10.075,36902.5
2010-02-17,10.375,10.375,10.075,10.075,10360.0
2010-02-18,10.075,10.175,9.975,10.175,115680.0
2010-02-19,9.975,9.975,9.875,9.875,259250.0
2010-02-22,9.975,9.975,9.575,9.875,35440.0
2010-02-23,9.875,9.875,9.675,9.675,2170.0
2010-02-24,9.48,9.875,9.18,9.875,42310.0
2010-02-25,9.675,9.675,9.48,9.575,27500.0
2010-02-26,9.575,9.575,9.48,9.575,7810.0
2010-03-01,9.675,9.675,9.48,9.48,1969.9
2010-03-02,9.575,10.075,9.48,9.975,298090.0
2010-03-03,9.975,10.175,9.675,9.775,31345.0
2010-03-04,9.775,9.875,9.675,9.775,17230.0
2010-03-05,9.675,10.075,9.675,10.075,347258.3
2010-03-08,10.075,10.275,9.775,10.075,40303.0
2010-03-09,10.075,10.075,9.875,9.975,142873.1
2010-03-10,9.975,9.975,9.575,9.675,122610.0
2010-03-11,9.775,9.875,9.48,9.48,16785.0
2010-03-12,9.675,9.875,9.38,9.875,16339.8
2010-03-15,9.48,9.575,9.08,9.38,104793.5
2010-03-16,9.575,10.675,9.575,10.575,740225.4
2010-03-17,10.975,11.475,10.375,10.675,242045.5
2010-03-18,10.975,10.975,10.375,10.775,64804.8
2010-03-19,10.875,10.975,10.475,10.975,31602.6
2010-03-22,10.875,10.975,9.875,10.375,112723.5
2010-03-23,10.475,10.975,10.475,10.575,40262.5
2010-03-24,10.575,10.575,10.375,10.475,28859.0
2010-03-25,10.575,10.575,10.375,10.375,19985.5
2010-03-26,10.375,10.675,10.375,10.475,13360.0
2010-03-29,10.575,10.575,10.375,10.375,6033.8
2010-03-30,10.375,10.375,10.175,10.275,60810.0
2010-03-31,10.275,10.575,9.875,10.575,129670.0
2010-04-01,10.475,10.475,9.875,10.275,20550.0
2010-04-05,10.175,10.975,9.975,10.775,57225.8
2010-04-06,10.575,11.475,10.575,11.075,339530.0
2010-04-07,11.275,11.77,11.275,11.275,79090.0
2010-04-08,11.275,11.275,10.975,11.075,30443.7
2010-04-09,11.075,11.575,11.075,11.575,329498.4
2010-04-12,11.575,11.575,11.375,11.375,22875.0
2010-04-13,11.475,11.475,10.875,11.075,24955.0
2010-04-14,11.375,11.375,11.175,11.275,37606.0
2010-04-15,11.175,11.475,10.975,11.475,19682.0
2010-04-16,11.375,11.375,10.875,11.375,29506.0
2010-04-19,11.075,11.475,10.975,11.175,67965.0
2010-04-20,11.075,11.275,10.975,11.275,20748.3
2010-04-21,11.275,11.575,11.175,11.475,20215.0
2010-04-22,11.275,11.575,11.175,11.575,16060.0
2010-04-23,11.275,11.77,11.175,11.77,107728.2
2010-04-26,11.67,12.67,11.575,11.97,544840.5
2010-04-27,11.77,12.17,11.475,11.87,484604.4
2010-04-28,11.87,12.27,11.87,12.07,229873.1
2010-04-29,12.07,12.07,11.87,11.97,210555.0
2010-04-30,12.17,12.67,11.97,11.97,78567.4
2010-05-03,12.47,12.97,11.97,12.47,303724.2
2010-05-04,12.77,12.77,12.37,12.47,169628.0
2010-05-05,12.27,12.57,11.97,12.47,78674.1
2010-05-06,12.47,12.67,12.07,12.47,210113.0
2010-05-07,12.57,19.755,12.47,13.07,1247273.4
2010-05-10,13.67,13.67,13.17,13.37,14407.0
2010-05-11,13.47,14.665,13.47,14.065,317339.4
2010-05-12,14.365,14.565,14.165,14.265,70234.8
2010-05-13,14.365,14.365,13.67,13.865,29002.5
2010-05-14,13.865,14.265,13.27,13.965,26830.0
2010-05-17,14.265,14.365,13.07,13.47,34146.0
2010-05-18,12.97,13.07,12.67,12.87,310082.0
2010-05-19,12.67,12.67,12.17,12.27,81600.0
2010-05-20,12.27,12.27,11.175,11.67,101791.7
2010-05-21,11.275,11.97,11.275,11.67,33195.0
2010-05-25,11.77,12.27,11.575,12.27,9062.5
2010-05-26,12.37,12.87,12.27,12.47,209451.5
2010-05-27,12.97,12.97,12.47,12.47,11050.0
2010-05-28,12.67,12.77,12.47,12.67,27080.0
2010-05-31,12.77,12.97,12.17,12.87,22556.0
2010-06-01,12.77,13.67,12.17,12.17,52582.0
2010-06-02,12.37,12.87,12.37,12.77,16598.0
2010-06-03,12.87,12.97,11.97,12.37,28948.9
2010-06-04,12.27,12.27,11.97,12.07,13655.0
2010-06-07,11.575,12.57,11.575,12.47,12393.3
2010-06-08,12.87,12.87,12.37,12.67,143035.0
2010-06-09,12.57,12.57,11.97,12.17,118550.0
2010-06-10,12.27,12.47,12.07,12.37,64060.0
2010-06-11,12.27,12.47,12.07,12.07,104343.0
2010-06-14,12.07,12.07,11.67,11.67,46970.0
2010-06-15,11.67,12.07,10.675,12.07,63833.4
2010-06-16,12.07,12.07,11.375,11.575,2950.0
2010-06-17,11.77,12.07,11.375,11.375,5430.0
2010-06-18,11.97,12.47,11.97,12.17,32515.0
2010-06-21,11.97,12.07,11.575,11.575,88710.0
2010-06-22,11.575,11.77,11.475,11.475,1820.0
2010-06-23,11.475,11.575,11.075,11.475,15205.0
2010-06-24,11.275,11.475,11.275,11.475,3930.0
2010-06-25,11.475,11.475,11.475,11.475,2590.0
2010-06-28,11.575,11.77,11.375,11.375,45030.0
2010-06-29,11.275,11.475,11.075,11.375,174550.0
2010-06-30,11.175,11.475,10.375,11.175,1021550.0
2010-07-02,10.975,10.975,10.075,10.975,45731.1
2010-07-05,10.675,10.875,10.375,10.375,842.2
2010-07-06,10.375,10.375,9.875,9.875,401940.0
2010-07-07,9.875,9.975,9.775,9.875,8265.0
2010-07-08,10.175,10.175,9.775,9.875,4175.0
2010-07-09,9.975,10.175,9.875,9.875,263180.0
2010-07-12,9.875,9.975,9.28,9.38,34582.5
2010-07-13,9.975,9.975,9.18,9.28,133000.0
2010-07-14,9.48,9.675,9.18,9.38,34327.0
2010-07-15,9.38,9.38,9.18,9.28,6595.0
2010-07-16,9.08,9.875,8.98,9.675,21030.0
2010-07-19,9.48,9.48,9.28,9.28,5440.0
2010-07-20,9.28,9.28,8.98,9.28,9365.0
2010-07-21,9.28,9.675,9.28,9.675,61675.0
2010-07-22,9.775,9.875,9.575,9.575,5190.0
2010-07-23,9.575,9.775,9.575,9.775,4650.0
2010-07-26,9.675,9.675,9.48,9.48,9480.0
2010-07-27,9.875,9.875,9.48,9.575,16670.0
2010-07-28,9.48,9.48,9.38,9.48,5867.0
2010-07-29,9.675,9.875,9.48,9.675,13380.0
2010-07-30,9.48,9.675,9.48,9.675,14770.0
2010-08-03,9.48,9.775,9.48,9.775,6320.0
2010-08-04,9.675,10.475,9.675,10.175,125100.0
2010-08-05,10.075,10.275,9.775,10.275,15250.0
2010-08-06,10.375,10.975,9.975,10.975,1913273.8
2010-08-09,11.075,11.075,10.475,10.575,12210.0
2010-08-10,10.575,10.775,10.275,10.675,123454.0
2010-08-11,10.375,10.575,10.275,10.475,14620.0
2010-08-12,10.675,10.675,10.475,10.475,179530.4
2010-08-13,10.475,10.575,10.475,10.575,38940.0
2010-08-16,10.675,11.475,10.675,11.375,114014.0
2010-08-17,11.77,11.77,10.975,11.275,63523.0
2010-08-18,11.375,11.375,10.975,10.975,13020.0
2010-08-19,11.375,11.375,10.775,11.275,50923.6
2010-08-20,11.275,11.275,10.775,10.775,117000.0
2010-08-23,10.975,11.87,10.975,11.475,159120.4
2010-08-24,11.475,12.17,11.475,11.97,87792.0
2010-08-25,12.47,13.17,12.17,12.77,705802.0
2010-08-26,12.77,12.77,12.17,12.37,105480.0
2010-08-27,12.47,12.87,12.47,12.77,541209.3
2010-08-30,12.87,12.87,12.47,12.67,17941.6
2010-08-31,12.77,12.87,12.57,12.87,102270.3
2010-09-01,12.87,12.97,12.47,12.57,189849.1
2010-09-02,12.87,12.97,12.67,12.77,53359.3
2010-09-03,12.87,13.965,12.77,13.47,159750.0
2010-09-07,13.765,13.865,13.17,13.765,250364.9
2010-09-08,13.765,13.865,13.07,13.27,62020.0
2010-09-09,13.07,13.57,12.57,12.87,71387.2
2010-09-10,13.27,13.965,12.97,13.865,237332.8
2010-09-13,13.765,13.865,13.07,13.27,23975.7
2010-09-14,13.27,14.765,13.27,14.165,176847.5
2010-09-15,13.965,14.565,13.965,14.465,385007.4
2010-09-16,14.565,15.465,14.265,14.665,49513.0
2010-09-17,14.665,15.465,14.365,15.465,82309.3
2010-09-20,15.365,15.665,14.865,14.965,38754.7
2010-09-21,14.965,15.265,14.165,15.265,210711.0
2010-09-22,15.265,15.365,14.365,14.565,136565.0
2010-09-23,14.965,14.965,14.365,14.365,223490.0
2010-09-24,14.265,15.165,14.265,14.965,54345.0
2010-09-27,14.765,15.165,14.465,14.465,119052.0
2010-09-28,14.765,14.765,14.365,14.365,20567.0
2010-09-29,14.365,14.665,14.065,14.165,202983.6
2010-09-30,14.365,14.665,13.67,13.965,70440.8
2010-10-01,14.365,14.665,14.065,14.265,62017.0
2010-10-04,14.265,14.265,13.67,13.765,11042.4
2010-10-05,13.965,14.765,13.965,14.365,49487.2
2010-10-06,14.365,14.465,13.965,13.965,8539.4
2010-10-07,14.465,14.465,13.67,13.865,65379.9
2010-10-08,13.865,14.165,13.865,14.065,13877.0
2010-10-12,13.965,14.365,13.865,14.165,95877.3
2010-10-13,14.765,14.965,14.165,14.765,103180.3
2010-10-14,14.965,14.965,13.865,14.165,50691.9
2010-10-15,14.065,14.165,13.865,13.965,150313.4
2010-10-18,14.865,14.865,14.065,14.565,79822.4
2010-10-19,14.365,14.365,13.67,13.865,137412.8
2010-10-20,14.165,14.465,14.065,14.365,19915.6
2010-10-21,14.365,14.565,14.265,14.565,33021.8
2010-10-22,14.465,14.565,14.165,14.265,57927.0
2010-10-25,14.365,14.565,14.265,14.265,37762.0
2010-10-26,14.765,16.76,14.565,15.96,1105823.4
2010-10-27,15.86,15.86,15.365,15.465,42842.0
2010-10-28,15.665,15.665,13.765,13.965,689027.6
2010-10-29,13.865,13.865,13.07,13.67,95325.2
2010-11-01,13.865,13.965,13.57,13.57,36608.4
2010-11-02,13.57,13.57,13.47,13.47,8160.0
2010-11-03,13.27,13.47,13.17,13.47,13280.0
2010-11-04,13.67,14.265,13.57,13.965,331266.0
2010-11-05,13.965,13.965,13.67,13.67,26352.0
2010-11-08,13.965,14.365,13.67,14.065,558087.6
2010-11-09,14.165,14.165,13.17,13.37,108000.8
2010-11-10,13.27,13.37,13.17,13.17,48306.0
2010-11-11,13.07,13.17,12.97,13.07,29509.7
2010-11-12,12.97,13.27,12.27,12.77,36560.7
2010-11-15,12.47,12.97,12.47,12.67,15480.0
2010-11-16,12.67,12.67,11.87,12.27,73845.0
2010-11-17,11.97,12.27,11.77,11.97,40351.1
2010-11-18,12.17,13.47,12.17,13.27,42908.2
2010-11-19,13.27,13.865,13.07,13.57,111114.4
2010-11-22,13.865,13.965,13.765,13.965,59377.0
2010-11-23,13.965,13.965,13.67,13.865,37730.1
2010-11-24,13.47,13.765,13.47,13.765,89612.3
2010-11-25,13.67,13.67,13.17,13.67,15190.0
2010-11-26,13.765,13.765,13.37,13.47,46393.0
2010-11-29,13.765,13.765,12.77,12.97,71073.6
2010-11-30,12.77,17.46,12.77,16.96,305593.6
2010-12-01,14.965,14.965,14.165,14.665,85441.9
2010-12-02,14.865,14.965,13.965,14.165,32734.8
2010-12-03,14.265,14.965,14.165,14.565,102305.0
2010-12-06,14.665,14.965,14.465,14.965,89306.0
2010-12-07,14.965,15.265,13.765,14.465,97285.3
2010-12-08,14.365,14.765,14.165,14.365,79138.2
2010-12-09,14.665,14.665,14.065,14.165,146964.8
2010-12-10,14.065,14.465,13.865,14.265,115339.0
2010-12-13,14.065,14.865,14.065,14.865,105735.3
2010-12-14,14.965,15.265,14.765,14.765,88270.4
2010-12-15,14.865,14.865,14.065,14.265,526383.2
2010-12-16,15.065,15.065,14.465,14.765,147012.9
2010-12-17,14.765,15.765,14.765,15.765,127790.9
2010-12-20,15.765,16.06,15.365,15.665,14652.1
2010-12-21,16.16,16.16,15.565,15.86,24303.5
2010-12-22,15.465,15.96,15.165,15.165,98986.0
2010-12-23,15.165,15.86,14.965,15.86,16361.0
2010-12-24,15.465,15.565,15.165,15.365,2450.0
2010-12-29,15.665,15.765,15.465,15.565,28044.7
2010-12-30,15.665,15.96,15.665,15.765,10885.0
2010-12-31,15.565,16.66,15.565,16.66,22080.0
2011-01-04,16.66,16.66,15.565,15.565,154993.8
2011-01-05,15.165,15.465,14.465,14.965,36646.1
2011-01-06,14.965,15.165,14.465,14.965,35694.0
2011-01-07,14.265,15.565,14.265,15.565,21329.0
2011-01-10,15.465,15.765,15.465,15.765,43579.1
2011-01-11,15.765,15.765,15.465,15.565,7011.0
2011-01-12,15.565,15.565,15.165,15.165,10030.0
2011-01-13,14.965,15.165,14.465,14.865,23464.9
2011-01-14,14.065,15.465,14.065,15.465,67999.3
2011-01-17,15.165,15.165,14.765,14.865,5500.0
2011-01-18,15.465,16.16,14.965,15.065,85343.0
2011-01-19,15.265,15.265,14.765,15.265,90376.5
2011-01-20,15.065,15.065,14.465,14.765,357860.0
2011-01-21,14.765,15.065,14.565,14.865,19156.8
2011-01-24,14.465,14.665,14.365,14.365,15295.0
2011-01-25,14.065,14.365,13.865,14.065,77037.3
2011-01-26,14.565,14.665,14.265,14.265,12799.3
2011-01-27,14.265,14.665,13.765,13.865,24280.0
2011-01-28,13.965,14.465,13.965,14.365,183520.0
2011-01-31,14.165,14.565,14.165,14.465,214169.8
2011-02-01,14.965,15.86,14.665,14.665,323929.0
2011-02-02,14.965,15.065,14.565,14.965,180530.0
2011-02-03,14.965,15.565,14.565,15.165,140189.8
2011-02-04,15.165,15.765,15.165,15.665,156890.3
2011-02-07,15.665,16.06,15.665,15.96,149130.0
2011-02-08,15.96,16.56,15.96,16.16,167200.0
2011-02-09,16.26,16.26,15.265,15.565,53381.7
2011-02-10,15.86,16.76,15.665,16.66,139297.2
2011-02-11,16.66,17.36,16.56,16.96,88861.3
2011-02-14,17.36,19.355,17.36,18.055,169276.0
2011-02-15,19.255,19.655,18.255,19.255,98260.9
2011-02-16,19.055,19.555,18.555,19.155,60944.7
2011-02-17,19.355,19.355,18.755,18.755,20080.2
2011-02-18,19.055,19.055,18.555,18.955,69880.0
2011-02-22,19.155,20.65,18.755,18.955,121534.2
2011-02-23,18.955,20.95,18.955,20.35,149774.9
2011-02-24,20.55,20.75,19.255,19.555,19337.0
2011-02-25,19.355,21.95,19.355,20.95,86471.8
2011-02-28,21.75,21.75,20.85,20.85,51636.6
2011-03-01,21.25,22.145,20.85,22.145,42672.5
2011-03-02,21.85,23.845,21.85,22.945,94530.1
2011-03-03,22.145,23.445,20.95,22.145,147389.5
2011-03-04,22.145,22.945,21.35,21.35,78796.6
2011-03-07,22.445,22.445,20.55,21.35,162686.4
2011-03-08,21.35,21.35,19.555,20.25,74001.7
2011-03-09,20.85,20.85,20.85,20.85,0.0
2011-03-10,20.25,20.35,19.655,19.955,46234.6
2011-03-11,18.055,19.855,18.055,19.855,29461.8
2011-03-14,19.455,19.955,18.455,18.555,45258.2
2011-03-15,16.46,18.955,16.36,18.055,140176.7
2011-03-16,18.655,18.655,16.66,17.76,52856.6
2011-03-17,18.255,18.955,17.86,18.755,54473.1
2011-03-18,18.955,20.45,18.955,20.45,264280.7
2011-03-21,20.45,20.95,20.15,20.45,39297.7
2011-03-22,19.955,20.25,19.955,20.25,5442.4
2011-03-23,19.955,20.05,19.155,19.455,62364.8
2011-03-24,17.955,19.155,16.86,17.76,712996.1
2011-03-25,17.76,18.155,17.46,17.66,16137.9
2011-03-28,17.955,17.955,17.46,17.66,29304.5
2011-03-29,17.56,18.655,17.56,17.955,19391.1
2011-03-30,17.955,18.755,17.955,18.455,80243.3
2011-03-31,18.455,18.855,17.955,18.155,76542.1
2011-04-01,18.355,18.455,17.955,18.155,23301.9
2011-04-04,18.455,18.455,18.055,18.055,22067.5
2011-04-05,18.055,19.355,18.055,19.155,71805.6
2011-04-06,19.455,19.655,18.955,19.455,138862.6
2011-04-07,19.455,19.455,18.255,18.355,130026.6
2011-04-08,18.855,19.855,17.86,19.855,567928.4
2011-04-11,19.655,20.75,19.255,19.455,57526.0
2011-04-12,19.255,19.555,18.955,18.955,270733.0
2011-04-13,19.455,19.455,18.955,19.355,64573.2
2011-04-14,19.155,19.455,18.455,19.255,288340.0
2011-04-15,19.155,19.155,18.355,18.355,8745.4
2011-04-18,18.355,18.955,18.055,18.155,17728.9
2011-04-19,17.955,18.355,17.955,18.155,287715.6
2011-04-20,18.155,18.855,18.055,18.355,35270.5
2011-04-21,18.955,19.855,18.555,19.355,204155.1
2011-04-25,19.855,19.955,18.455,18.455,43980.8
2011-04-26,18.955,18.955,17.56,17.56,150637.6
2011-04-27,17.86,18.655,17.86,18.255,40991.4
2011-04-28,18.255,18.255,17.955,17.955,17210.4
2011-04-29,18.155,18.355,17.66,18.155,106372.8
2011-05-02,17.76,18.055,17.76,17.955,10316.7
2011-05-03,18.155,18.155,16.86,16.86,64151.9
2011-05-04,16.86,18.055,16.66,17.16,77467.9
2011-05-05,18.255,18.255,16.56,16.56,76365.4
2011-05-06,17.26,17.26,16.66,16.76,98311.9
2011-05-09,17.06,17.26,16.46,16.56,18615.7
2011-05-10,16.76,16.96,16.36,16.56,63098.1
2011-05-11,16.66,16.86,15.665,15.765,38076.2
2011-05-12,15.765,15.765,15.165,15.265,52414.8
2011-05-13,15.465,15.765,15.165,15.765,132360.2
2011-05-16,15.86,16.96,15.465,15.96,216766.4
2011-05-17,16.26,16.66,15.365,16.06,15694.8
2011-05-18,16.26,16.46,15.86,16.06,45550.1
2011-05-19,15.96,16.26,15.665,15.665,3492.0
2011-05-20,15.565,16.16,15.465,15.96,5626.0
2011-05-24,15.96,16.16,15.365,15.765,425968.7
2011-05-25,16.16,16.56,15.86,16.46,88737.9
2011-05-26,16.46,16.46,15.86,16.36,14841.9
2011-05-27,16.46,16.76,16.06,16.76,100043.8
2011-05-30,16.96,17.66,16.96,17.56,79661.8
2011-05-31,17.955,18.155,16.86,16.86,88936.3
2011-06-01,16.66,17.26,16.46,16.76,70513.4
2011-06-02,16.76,17.36,15.86,15.96,14321.7
2011-06-03,15.96,16.66,15.96,16.06,8468.3
2011-06-06,16.16,16.86,15.86,15.96,74929.7
2011-06-07,15.96,16.56,15.96,15.96,42057.1
2011-06-08,15.96,16.76,15.96,15.96,20104.0
2011-06-09,16.06,16.56,15.96,16.06,26555.1
2011-06-10,15.96,16.26,15.565,15.86,38381.0
2011-06-13,16.76,17.76,16.46,16.46,431150.7
2011-06-14,16.56,18.355,16.46,18.355,324533.2
2011-06-15,18.255,18.755,17.26,17.86,259016.7
2011-06-16,17.46,17.76,16.46,16.56,196467.9
2011-06-17,16.76,16.96,14.965,16.96,387508.1
2011-06-20,16.46,16.46,15.665,16.16,124939.2
2011-06-21,16.36,16.46,15.86,15.96,64334.9
2011-06-22,16.06,16.96,16.06,16.86,126431.5
2011-06-23,16.36,16.96,16.16,16.36,34694.6
2011-06-24,16.56,16.96,15.96,16.36,15857.7
2011-06-27,16.46,16.86,15.765,16.36,15819.1
2011-06-28,16.56,16.56,15.96,16.26,8546.0
2011-06-29,16.56,17.56,16.56,17.26,132391.8
2011-06-30,17.46,17.76,17.26,17.36,27326.8
2011-07-04,17.86,17.86,16.76,16.86,10770.4
2011-07-05,16.96,17.955,16.86,17.76,21179.2
2011-07-06,17.66,18.155,17.66,18.055,31643.5
2011-07-07,18.055,19.155,17.86,18.655,91698.9
2011-07-08,18.555,18.955,18.355,18.355,10429.3
2011-07-11,17.86,18.355,17.76,17.76,30138.1
2011-07-12,17.56,18.355,17.36,18.355,78273.2
2011-07-13,18.355,20.55,18.355,19.955,59490.8
2011-07-14,19.855,20.75,19.755,20.25,44020.5
2011-07-15,19.455,20.15,19.455,20.15,14829.2
2011-07-18,19.655,21.75,19.655,20.85,59959.4
2011-07-19,20.85,20.85,20.25,20.55,21287.8
2011-07-20,19.955,19.955,18.555,19.955,31306.0
2011-07-21,19.955,19.955,19.055,19.055,26122.2
2011-07-22,19.355,19.755,18.655,18.755,16082.2
2011-07-25,18.955,18.955,18.155,18.155,32269.2
2011-07-26,18.655,18.955,18.355,18.855,11647.0
2011-07-27,18.855,18.855,17.56,17.56,13126.2
2011-07-28,18.055,18.255,16.76,17.66,20895.8
2011-07-29,17.46,18.455,17.06,17.36,26797.6
2011-08-02,18.055,18.955,17.26,18.955,25196.2
2011-08-03,18.955,18.955,18.255,18.255,25429.5
2011-08-04,18.255,18.455,16.86,17.66,39553.2
2011-08-05,17.46,18.155,16.96,17.56,43174.4
2011-08-08,16.56,18.755,16.56,17.86,82350.5
2011-08-09,18.755,18.755,16.56,17.16,100044.4
2011-08-10,17.06,17.66,16.56,17.56,40752.2
2011-08-11,17.46,18.955,16.96,18.655,43018.8
2011-08-12,18.555,18.655,18.455,18.455,37154.1
2011-08-15,18.255,18.955,18.155,18.755,30920.1
2011-08-16,18.755,18.955,18.455,18.755,28391.7
2011-08-17,18.955,19.155,18.555,19.155,17466.3
2011-08-18,18.955,19.855,18.555,19.455,20633.3
2011-08-19,19.355,19.855,18.755,19.855,24998.8
2011-08-22,19.855,20.15,19.055,19.855,66420.8
2011-08-23,19.955,19.955,17.955,17.955,71629.8
2011-08-24,17.26,18.855,16.56,16.56,74702.9
2011-08-25,16.66,17.76,16.56,17.46,57581.0
2011-08-26,17.36,17.36,16.46,17.06,26982.5
2011-08-29,16.96,17.06,16.66,16.86,58880.8
2011-08-30,17.06,17.46,16.86,16.96,34107.0
2011-08-31,16.96,17.06,16.76,16.86,82466.2
2011-09-01,15.065,16.66,15.065,16.26,58442.0
2011-09-02,16.36,16.96,16.26,16.66,46022.3
2011-09-06,17.26,17.26,15.96,15.96,45534.7
2011-09-07,16.06,16.06,15.165,15.565,71842.6
2011-09-08,15.665,16.86,15.465,16.56,77624.8
2011-09-09,16.46,16.46,15.765,16.06,75748.6
2011-09-12,15.96,15.96,15.065,15.165,138025.2
2011-09-13,15.765,15.765,14.465,14.865,85189.4
2011-09-14,14.965,15.86,14.165,14.265,327602.8
2011-09-15,14.265,14.665,13.965,14.565,57612.1
2011-09-16,14.665,15.86,13.965,15.765,71557.4
2011-09-19,15.265,15.665,14.765,14.865,83966.9
2011-09-20,14.865,15.665,14.665,15.665,261732.2
2011-09-21,15.665,15.765,14.465,14.565,266508.9
2011-09-22,13.57,13.57,11.575,12.67,198795.1
2011-09-23,12.67,13.37,12.47,12.87,62162.8
2011-09-26,12.57,13.17,12.27,12.57,267223.6
2011-09-27,12.77,13.765,12.77,12.97,361253.6
2011-09-28,13.17,13.57,12.47,12.47,217404.4
2011-09-29,12.57,13.17,12.37,12.57,60217.2
2011-09-30,12.57,13.17,12.57,12.97,54753.7
2011-10-03,12.97,13.27,12.57,12.97,149111.8
2011-10-04,12.87,12.97,12.27,12.27,47957.1
2011-10-05,12.77,12.97,12.17,12.97,53451.5
2011-10-06,12.67,13.37,12.67,13.37,36941.0
2011-10-07,13.07,13.37,12.77,12.77,24586.1
2011-10-11,12.77,13.47,12.77,13.37,63176.4
2011-10-12,13.47,13.67,13.17,13.17,36928.7
2011-10-13,13.27,13.27,12.87,12.87,114436.3
2011-10-14,13.37,13.37,12.87,12.97,85414.6
2011-10-17,13.17,13.17,12.67,12.77,114467.4
2011-10-18,12.67,13.17,12.67,13.17,168184.9
2011-10-19,13.17,13.57,12.77,13.37,312395.5
2011-10-20,13.37,13.37,12.97,13.17,64922.4
2011-10-21,13.37,13.67,13.27,13.57,93338.2
2011-10-24,13.67,14.465,13.47,14.165,391928.8
2011-10-25,14.365,14.865,13.765,14.765,109314.8
2011-10-26,14.965,15.765,14.965,15.765,133113.4
2011-10-27,15.86,15.86,15.265,15.665,176441.9
2011-10-28,15.465,16.16,15.365,15.86,195947.9
2011-10-31,15.765,15.86,15.165,15.165,37263.0
2011-11-01,15.165,15.465,13.965,15.165,491700.1
2011-11-02,15.565,16.96,15.165,16.66,691240.1
2011-11-03,17.16,17.76,16.36,16.76,424834.0
2011-11-04,16.66,16.66,15.465,16.16,341491.4
2011-11-07,16.36,17.06,16.16,16.76,572808.4
2011-11-08,16.66,16.86,15.96,16.36,528639.2
2011-11-09,16.16,17.06,16.16,16.16,395875.7
2011-11-10,15.96,16.46,15.665,16.26,87541.6
2011-11-11,16.26,16.76,16.26,16.56,33805.0
2011-11-14,16.56,17.76,16.36,17.46,258290.0
2011-11-15,17.16,17.36,16.66,17.16,429080.7
2011-11-16,17.16,17.26,16.56,16.86,265490.7
2011-11-17,17.16,17.16,15.665,15.86,93427.6
2011-11-18,16.06,16.06,14.865,14.865,171755.1
2011-11-21,14.965,15.465,14.665,15.365,216064.8
2011-11-22,15.265,15.96,15.165,15.96,239907.6
2011-11-23,15.86,16.26,15.265,15.665,391575.8
2011-11-24,16.16,16.46,15.86,16.46,108315.7
2011-11-25,16.16,17.46,16.06,16.86,52956.9
2011-11-28,17.26,17.26,16.56,16.66,40691.6
2011-11-29,16.86,16.86,16.26,16.36,224019.0
2011-11-30,17.16,17.66,16.96,17.46,179327.2
2011-12-01,16.96,17.66,16.26,16.96,69299.2
2011-12-02,17.46,17.46,17.16,17.26,81775.7
2011-12-05,17.36,17.46,16.96,17.26,62357.0
2011-12-06,17.26,17.36,16.46,17.16,185041.5
2011-12-07,16.96,17.26,16.56,16.76,197449.2
2011-12-08,16.96,16.96,16.26,16.26,51807.7
2011-12-09,16.26,16.76,16.26,16.56,36041.8
2011-12-12,16.16,16.46,15.565,15.765,110080.7
2011-12-13,15.565,16.06,14.765,14.765,192562.2
2011-12-14,14.865,14.865,13.67,14.065,296359.0
2011-12-15,14.765,15.065,13.865,14.065,137808.4
2011-12-16,15.165,16.56,14.765,14.765,172710.9
2011-12-19,14.865,15.765,14.865,15.265,67734.2
2011-12-20,15.465,16.66,15.465,16.36,50656.6
2011-12-21,16.66,17.76,16.56,16.96,145317.8
2011-12-22,17.36,17.36,15.765,15.86,124338.0
2011-12-23,16.56,16.56,15.465,15.96,31228.6
2011-12-28,15.665,16.06,15.465,15.665,29960.5
2011-12-29,15.665,16.46,15.065,16.36,29041.8
2011-12-30,16.36,17.16,16.16,17.06,24230.3
2012-01-03,16.96,17.76,16.86,17.76,74500.9
2012-01-04,18.255,18.255,17.36,17.76,89167.1
2012-01-05,17.16,18.155,17.06,18.155,82705.9
2012-01-06,18.455,18.455,17.955,17.955,135810.0
2012-01-09,18.155,19.355,17.86,19.055,245785.7
2012-01-10,19.155,19.455,18.655,18.855,187887.2
2012-01-11,18.855,18.955,18.655,18.855,117085.8
2012-01-12,18.955,20.35,18.855,20.35,225635.1
2012-01-13,20.25,20.35,19.655,20.25,92906.5
2012-01-16,19.955,20.25,19.455,19.455,47332.4
2012-01-17,19.355,20.15,18.955,19.555,156265.5
2012-01-18,19.855,20.15,19.555,19.855,61464.9
2012-01-19,20.55,20.85,19.355,19.455,153892.3
2012-01-20,19.155,20.95,18.955,20.85,549270.5
2012-01-23,21.35,21.45,20.25,20.35,151042.1
2012-01-24,19.955,20.25,19.755,19.855,125391.4
2012-01-25,19.955,21.25,19.155,21.25,347605.2
2012-01-26,21.25,21.55,20.55,20.65,128464.0
2012-01-27,20.65,22.645,20.25,22.645,400464.0
2012-01-30,22.05,22.345,21.55,21.95,188652.2
2012-01-31,22.445,23.445,21.75,23.445,126845.3
2012-02-01,23.145,23.145,21.75,21.75,386224.3
2012-02-02,21.65,22.845,21.55,22.545,307092.3
2012-02-03,22.545,22.645,21.35,21.35,88904.3
2012-02-06,21.15,21.25,20.35,20.65,135047.4
2012-02-07,20.55,20.85,20.25,20.45,541349.5
2012-02-08,20.55,21.15,19.655,20.35,279230.5
2012-02-09,20.75,21.35,20.45,21.15,213564.0
2012-02-10,20.55,20.85,20.15,20.45,166388.3
2012-02-13,20.45,20.45,20.05,20.15,212507.7
2012-02-14,20.45,21.15,20.45,21.05,348602.6
2012-02-15,21.05,22.545,20.75,22.345,368788.4
2012-02-16,22.345,22.345,21.55,21.75,169413.4
2012-02-17,21.95,22.05,21.35,21.85,105244.7
2012-02-21,21.95,22.345,21.75,22.145,239334.0
2012-02-22,21.85,23.545,21.85,23.545,196899.7
2012-02-23,23.345,23.445,22.445,22.945,170533.9
2012-02-24,22.945,23.145,22.545,22.645,116600.5
2012-02-27,22.345,24.245,22.345,23.945,241221.8
2012-02-28,23.945,24.145,23.345,23.545,132103.4
2012-02-29,23.745,23.945,22.545,23.145,272225.1
2012-03-01,23.345,24.145,22.745,23.645,101891.8
2012-03-02,23.645,23.945,23.245,23.245,123588.5
2012-03-05,23.045,23.445,22.05,22.145,148524.0
2012-03-06,21.25,21.65,20.85,21.25,158128.7
2012-03-07,21.25,21.65,20.75,20.95,403856.5
2012-03-08,21.25,22.545,21.25,22.345,237158.7
2012-03-09,21.95,22.745,21.95,22.05,110519.1
2012-03-12,22.445,22.745,22.05,22.545,172548.7
2012-03-13,22.445,22.445,21.95,22.145,96192.9
2012-03-14,22.05,22.05,19.655,20.35,363158.8
2012-03-15,20.75,22.245,20.45,21.45,269126.4
2012-03-16,21.85,21.85,19.555,19.555,863344.1
2012-03-19,19.855,19.955,19.055,19.055,336780.2
2012-03-20,18.755,20.15,18.255,20.05,447804.9
2012-03-21,20.65,21.45,20.45,20.75,758747.9
2012-03-22,20.55,20.95,19.955,20.95,256288.2
2012-03-23,21.15,21.95,20.95,21.35,273691.6
2012-03-26,21.45,21.75,20.85,20.95,115160.2
2012-03-27,20.95,21.35,20.35,20.75,205809.4
2012-03-28,20.75,20.85,19.255,19.255,209276.0
2012-03-29,19.455,20.15,19.255,19.555,261317.1
2012-03-30,19.655,20.35,19.655,19.955,203670.7
2012-04-02,19.755,20.75,19.555,20.45,210640.4
2012-04-03,20.15,20.45,19.155,19.255,209383.2
2012-04-04,19.155,19.255,17.66,17.955,336579.2
2012-04-05,17.86,18.555,17.46,18.055,264496.0
2012-04-09,17.955,18.255,17.76,18.155,47751.1
2012-04-10,17.86,18.155,16.76,17.955,139298.2
2012-04-11,18.155,18.155,17.46,17.955,101282.8
2012-04-12,17.86,19.155,17.86,18.955,383101.9
2012-04-13,19.355,19.355,17.66,17.66,93806.1
2012-04-16,17.76,18.455,17.56,17.86,85557.4
2012-04-17,17.76,18.255,16.66,16.76,406010.5
2012-04-18,17.06,17.66,16.86,17.36,189784.7
2012-04-19,17.56,17.86,17.16,17.66,134652.5
2012-04-20,17.46,19.055,17.46,18.055,89154.8
2012-04-23,17.36,17.86,16.76,17.16,68103.5
2012-04-24,17.16,17.56,16.46,16.56,79770.2
2012-04-25,16.66,17.16,16.16,17.16,140992.1
2012-04-26,17.26,18.455,17.16,18.055,71033.1
2012-04-27,18.055,18.755,17.46,17.86,138448.9
2012-04-30,17.56,17.86,16.76,17.16,444849.1
2012-05-01,17.16,18.055,17.16,17.56,504523.9
2012-05-02,17.56,18.455,17.06,18.255,639937.0
2012-05-03,18.255,18.255,16.26,16.56,264990.9
2012-05-04,16.56,17.66,15.465,17.06,285595.9
2012-05-07,16.96,16.96,15.96,16.26,56189.3
2012-05-08,15.765,15.96,14.165,15.765,162003.8
2012-05-09,15.465,17.46,15.065,16.76,492456.3
2012-05-10,17.36,17.36,16.36,16.76,76943.9
2012-05-11,16.56,17.06,16.36,16.86,370743.9
2012-05-14,16.46,16.86,16.26,16.46,143816.3
2012-05-15,16.36,16.86,15.465,15.465,119050.2
2012-05-16,15.565,16.26,14.465,14.965,153043.5
2012-05-17,15.265,15.86,15.265,15.765,157268.2
2012-05-18,15.96,16.66,15.765,16.06,70593.2
2012-05-22,16.16,17.06,15.96,16.76,129179.8
2012-05-23,16.56,17.36,15.96,17.36,133402.7
2012-05-24,17.46,17.66,16.76,17.26,110951.3
2012-05-25,17.46,18.155,17.06,18.155,58804.6
2012-05-28,18.555,18.955,17.955,18.455,17797.0
2012-05-29,18.655,18.955,17.66,17.86,68717.7
2012-05-30,17.66,18.755,17.06,18.055,55403.8
2012-05-31,17.86,18.355,16.96,18.255,89839.5
2012-06-01,18.255,20.25,17.46,19.555,358526.3
2012-06-04,19.555,19.755,19.055,19.555,111307.0
2012-06-05,19.755,20.25,19.755,20.15,135956.8
2012-06-06,20.45,21.05,20.05,20.35,184633.0
2012-06-07,20.25,20.75,19.455,19.855,123970.6
2012-06-08,19.455,20.15,19.255,19.555,44697.9
2012-06-11,20.25,20.25,19.355,19.455,27931.1
2012-06-12,19.455,19.955,19.455,19.855,43813.5
2012-06-13,20.55,20.95,19.455,19.455,303520.3
2012-06-14,19.755,20.05,19.255,19.655,52937.0
2012-06-15,19.655,19.755,18.055,18.455,59461.9
2012-06-18,18.555,19.655,18.255,19.655,102214.3
2012-06-19,19.655,20.45,19.455,20.25,103466.4
2012-06-20,20.25,20.25,19.555,19.755,60205.8
2012-06-21,19.655,19.755,18.455,18.455,61875.6
2012-06-22,18.755,18.955,18.455,18.455,68915.3
2012-06-25,18.555,18.755,17.955,18.055,31175.9
2012-06-26,18.355,18.655,17.06,17.46,47818.3
2012-06-27,17.46,17.955,16.96,17.46,70941.0
2012-06-28,17.26,17.26,16.06,16.06,51262.4
2012-06-29,17.06,17.36,16.36,16.46,105301.9
2012-07-03,17.06,18.355,16.76,18.155,82844.3
2012-07-04,18.055,19.355,17.955,18.855,84766.8
2012-07-05,18.555,20.35,18.155,19.555,282888.7
2012-07-06,19.255,19.555,19.055,19.055,142860.5
2012-07-09,18.955,19.255,18.355,19.155,59387.5
2012-07-10,19.455,19.455,18.955,19.155,122401.0
2012-07-11,19.355,19.355,18.355,18.455,105140.5
2012-07-12,18.155,18.455,17.56,17.86,27037.5
2012-07-13,18.155,18.655,17.56,17.66,38296.1
2012-07-16,17.76,18.455,17.66,17.955,52599.1
2012-07-17,18.055,18.255,17.86,17.955,30846.3
2012-07-18,17.955,18.155,17.86,17.86,19899.8
2012-07-19,18.355,18.355,17.56,17.86,35937.9
2012-07-20,17.56,17.86,17.56,17.86,18407.4
2012-07-23,17.46,17.76,17.36,17.56,27894.6
2012-07-24,17.66,17.955,17.56,17.955,29175.3
2012-07-25,18.455,20.15,18.155,19.755,141592.5
2012-07-26,19.755,20.05,19.255,19.455,85241.9
2012-07-27,19.755,19.755,19.355,19.655,90501.9
2012-07-30,19.655,19.655,19.355,19.455,29054.4
2012-07-31,19.655,20.05,19.355,19.455,96327.7
2012-08-01,19.555,19.655,18.655,18.655,70514.5
2012-08-02,18.655,18.955,18.455,18.655,78079.8
2012-08-03,18.855,18.955,18.055,18.455,52836.7
2012-08-07,18.355,18.955,18.355,18.655,37480.8
2012-08-08,18.855,19.455,18.355,18.355,51600.6
2012-08-09,18.555,18.855,18.055,18.855,25678.2
2012-08-10,19.055,19.055,18.155,18.755,34088.9
2012-08-13,18.755,19.055,18.555,18.655,38702.3
2012-08-14,18.655,18.655,17.56,17.56,83306.1
2012-08-15,17.76,18.155,17.56,18.055,64223.9
2012-08-16,18.055,19.055,18.055,18.755,149182.7
2012-08-17,18.655,18.855,18.555,18.755,29088.0
2012-08-20,18.555,18.855,18.555,18.755,19844.2
2012-08-21,19.055,19.155,18.655,18.955,91534.1
2012-08-22,19.055,19.655,18.655,19.655,61221.0
2012-08-23,19.755,20.45,19.555,20.25,126095.5
2012-08-24,20.05,20.35,18.955,19.155,80234.1
2012-08-27,19.155,19.555,19.055,19.155,44505.0
2012-08-28,19.255,19.255,18.055,18.255,85160.2
2012-08-29,18.255,18.755,18.055,18.055,481656.0
2012-08-30,18.255,18.255,17.86,17.86,28491.8
2012-08-31,18.155,18.155,17.36,17.955,226851.2
2012-09-04,17.66,17.955,16.76,17.955,723687.1
2012-09-05,17.955,17.955,17.26,17.26,808807.4
2012-09-06,17.86,18.155,17.46,18.155,354173.5
2012-09-07,18.955,19.655,18.355,18.955,651414.5
2012-09-10,18.955,18.955,18.555,18.755,286055.4
2012-09-11,18.955,19.255,18.855,19.055,299708.9
2012-09-12,19.155,19.755,18.555,19.655,280688.5
2012-09-13,19.455,20.65,18.955,20.65,179432.4
2012-09-14,20.65,21.25,20.45,20.65,224745.5
2012-09-17,20.65,20.65,19.755,19.955,102530.8
2012-09-18,20.05,20.65,19.855,20.35,376247.6
2012-09-19,20.45,21.95,20.05,21.65,269351.7
2012-09-20,21.25,21.65,20.75,20.95,231971.2
2012-09-21,21.35,22.845,21.15,21.65,204434.4
2012-09-24,21.65,21.85,20.45,20.45,149192.2
2012-09-25,20.95,21.55,19.655,19.855,513027.3
2012-09-26,19.555,20.15,19.255,19.955,576593.9
2012-09-27,20.25,20.75,19.955,20.55,807528.8
2012-09-28,20.55,21.55,20.35,21.15,1507607.7
2012-10-01,21.55,22.245,20.65,21.15,537969.0
2012-10-02,19.955,19.955,19.255,19.355,754042.5
2012-10-03,19.455,19.555,18.755,18.955,757270.4
2012-10-04,19.255,19.755,19.155,19.555,284748.8
2012-10-05,19.555,19.555,18.955,19.155,80045.6
2012-10-09,19.255,19.255,18.555,18.955,170295.1
2012-10-10,18.855,18.955,18.555,18.855,195428.4
2012-10-11,18.955,19.555,18.855,19.155,186722.5
2012-10-12,19.355,19.355,18.955,19.255,15729.5
2012-10-15,19.255,19.255,18.455,19.055,135394.5
2012-10-16,19.055,19.855,18.955,19.455,257318.7
2012-10-17,19.255,19.855,19.155,19.555,122114.6
2012-10-18,19.555,19.755,19.355,19.455,304849.5
2012-10-19,19.455,19.655,19.155,19.355,343822.9
2012-10-22,19.455,20.05,19.455,20.05,399896.0
2012-10-23,19.655,19.755,18.955,18.955,165569.1
2012-10-24,19.355,19.555,18.955,19.255,94669.7
2012-10-25,19.355,19.955,19.255,19.955,820457.7
2012-10-26,19.755,20.45,19.555,19.955,340829.7
2012-10-29,19.955,20.05,19.755,19.955,129965.2
2012-10-30,19.955,19.955,19.755,19.955,41678.9
2012-10-31,19.955,20.75,19.755,20.75,368312.9
2012-11-01,20.85,21.05,20.45,20.75,188381.1
2012-11-02,20.55,20.65,20.25,20.45,174305.4
2012-11-05,20.75,20.75,20.25,20.25,86913.3
2012-11-06,20.45,20.75,20.15,20.65,159295.7
2012-11-07,20.65,21.05,20.25,20.95,96977.8
2012-11-08,20.65,21.45,20.65,21.45,206183.8
2012-11-09,21.45,21.95,21.35,21.75,177254.6
2012-11-12,21.85,22.145,21.45,21.85,44411.3
2012-11-13,21.55,21.95,21.45,21.75,62135.3
2012-11-14,21.95,21.95,20.55,20.75,215156.7
2012-11-15,20.75,20.95,19.855,20.15,235312.6
2012-11-16,20.35,20.8,20.05,20.35,146969.1
2012-11-19,20.95,21.45,20.55,20.65,114975.7
2012-11-20,20.55,20.85,20.45,20.65,75112.3
2012-11-21,20.65,20.85,20.55,20.55,185291.1
2012-11-22,20.35,20.65,20.35,20.55,38940.8
2012-11-23,20.65,20.75,20.45,20.65,305418.7
2012-11-26,20.55,20.65,20.35,20.65,31435.9
2012-11-27,20.55,20.55,19.655,19.755,122691.6
2012-11-28,19.555,20.65,19.055,20.55,160068.3
2012-11-29,20.45,20.65,19.855,20.55,172375.6
2012-11-30,20.55,20.95,20.05,20.95,90924.3
2012-12-03,20.45,20.55,19.855,19.955,480932.5
2012-12-04,19.955,21.45,19.755,21.45,253203.2
2012-12-05,21.15,21.15,20.15,20.75,268776.1
2012-12-06,20.65,20.85,20.35,20.55,106756.1
2012-12-07,20.55,21.15,20.45,21.05,337310.1
2012-12-10,20.95,21.95,20.85,21.95,350403.2
2012-12-11,21.95,21.95,21.25,21.75,271939.2
2012-12-12,21.85,21.95,21.55,21.75,421768.5
2012-12-13,21.75,21.75,21.15,21.25,140430.7
2012-12-14,21.85,22.745,21.45,21.55,993007.9
2012-12-17,21.95,22.345,21.65,21.85,459894.1
2012-12-18,21.85,21.85,20.85,20.85,193403.0
2012-12-19,20.95,21.65,20.85,21.55,169340.3
2012-12-20,21.05,21.55,20.95,21.45,149726.5
2012-12-21,21.55,21.75,21.15,21.45,514794.6
2012-12-24,21.35,21.45,20.85,20.85,48772.9
2012-12-27,20.95,21.55,20.85,21.55,64064.8
2012-12-28,21.45,21.65,21.15,21.65,24708.3
2012-12-31,21.45,21.95,21.25,21.95,61177.7
2013-01-02,21.95,22.245,21.65,21.75,86877.1
2013-01-03,21.65,21.85,21.15,21.15,82784.0
2013-01-04,20.95,21.95,20.75,21.95,224747.4
2013-01-07,21.75,21.85,21.35,21.35,335062.3
2013-01-08,21.45,21.55,20.85,21.05,331475.2
2013-01-09,21.05,21.35,20.95,21.05,259490.0
2013-01-10,21.45,21.55,20.95,21.35,540217.7
2013-01-11,21.35,21.35,21.05,21.15,96355.4
2013-01-14,21.15,21.25,20.65,20.65,220845.5
2013-01-15,20.75,20.85,20.45,20.65,441744.1
2013-01-16,20.45,20.75,20.35,20.35,35107.2
2013-01-17,20.75,20.95,20.25,20.95,54937.6
2013-01-18,20.85,20.95,20.15,20.35,151456.3
2013-01-21,20.35,20.45,20.25,20.25,29644.1
2013-01-22,20.25,20.65,20.15,20.35,77691.7
2013-01-23,20.25,20.35,19.255,19.255,189281.7
2013-01-24,19.455,19.455,18.755,18.855,214592.0
2013-01-25,18.755,19.255,18.455,18.655,787171.1
2013-01-28,18.555,19.155,18.555,19.155,78220.6
2013-01-29,19.155,19.755,18.955,19.755,227849.2
2013-01-30,19.855,20.15,19.555,19.855,154523.0
2013-01-31,19.655,20.05,19.255,19.955,89016.8
2013-02-01,20.05,20.35,19.655,20.15,67610.5
2013-02-04,19.455,19.855,19.455,19.655,58818.3
2013-02-05,19.655,19.655,18.755,18.955,128566.8
2013-02-06,19.055,19.455,18.555,18.955,176759.9
2013-02-07,18.755,19.155,18.555,19.055,135839.7
2013-02-08,19.155,19.455,18.655,19.455,99496.3
2013-02-11,19.055,19.355,18.255,18.255,140503.5
2013-02-12,18.255,18.455,18.155,18.255,168810.7
2013-02-13,18.255,18.555,18.155,18.355,78691.6
2013-02-14,18.355,19.255,17.955,19.055,308259.7
2013-02-15,18.055,18.655,17.955,18.255,88230.1
2013-02-19,18.655,18.655,17.26,17.66,223368.5
2013-02-20,17.66,17.66,16.71,16.86,340640.7
2013-02-21,16.76,17.26,16.36,16.66,212682.7
2013-02-22,16.86,16.96,16.56,16.66,82155.0
2013-02-25,17.06,17.66,16.96,17.66,160538.4
2013-02-26,17.76,17.955,17.26,17.76,141621.7
2013-02-27,17.76,18.055,17.56,17.56,95654.6
2013-02-28,17.56,18.155,17.26,18.155,55471.8
2013-03-01,17.955,17.955,17.36,17.46,112934.9
2013-03-04,17.46,17.56,16.26,16.26,189764.4
2013-03-05,16.66,16.76,16.16,16.46,180070.1
2013-03-06,16.46,17.26,16.16,17.16,239904.9
2013-03-07,17.16,17.56,16.96,17.06,152787.5
2013-03-08,17.06,17.76,16.71,17.06,211753.3
2013-03-11,17.16,17.66,17.06,17.56,75677.2
2013-03-12,17.86,18.255,17.76,17.955,101894.4
2013-03-13,18.055,18.055,17.56,17.66,65557.8
2013-03-14,17.76,17.955,17.56,17.76,80548.8
2013-03-15,17.86,18.755,17.86,18.755,279270.7
2013-03-18,18.755,18.955,18.455,18.555,66446.2
2013-03-19,18.355,18.655,17.955,18.055,102883.6
2013-03-20,17.955,17.955,17.56,17.66,71136.1
2013-03-21,18.155,18.155,17.26,17.56,132694.3
2013-03-22,17.46,17.66,17.06,17.06,71347.4
2013-03-25,17.16,17.26,16.66,17.16,148660.3
2013-03-26,16.96,17.76,16.86,17.56,231224.8
2013-03-27,17.66,18.005,17.46,17.955,100890.5
2013-03-28,17.66,17.66,17.06,17.36,235410.6
2013-04-01,17.46,17.46,17.06,17.16,26555.8
2013-04-02,17.06,17.26,16.66,16.76,220475.0
2013-04-03,16.76,16.96,14.365,15.365,235986.5
2013-04-04,15.465,16.76,14.965,16.46,289307.4
2013-04-05,17.06,17.16,16.56,16.86,235993.3
2013-04-08,16.66,16.86,15.665,15.765,85129.5
2013-04-09,15.765,16.56,15.765,16.06,113749.2
2013-04-10,15.96,16.26,15.165,15.265,195372.3
2013-04-11,15.265,15.665,14.865,15.165,247634.8
2013-04-12,14.565,15.015,13.865,14.365,529916.5
2013-04-15,13.765,13.765,11.87,12.57,873601.7
2013-04-16,13.07,13.57,12.57,12.87,284568.4
2013-04-17,12.87,13.27,11.87,12.67,237155.1
2013-04-18,12.87,12.97,12.07,12.87,145229.5
2013-04-19,12.87,13.57,12.77,13.37,219544.4
2013-04-22,13.865,14.065,13.22,13.765,123292.6
2013-04-23,13.47,13.67,12.77,12.87,129845.5
2013-04-24,13.17,14.365,12.77,14.265,678338.3
2013-04-25,14.465,14.765,13.47,13.67,306362.1
2013-04-26,13.765,13.765,12.97,13.27,142581.1
2013-04-29,13.57,13.765,13.07,13.47,101936.0
2013-04-30,13.47,13.965,12.67,13.965,131433.1
2013-05-01,13.37,14.065,13.07,13.865,228086.6
2013-05-02,14.165,14.365,13.47,14.165,148501.9
2013-05-03,14.265,14.565,13.57,13.57,50065.5
2013-05-06,13.865,14.165,13.07,13.07,75790.5
2013-05-07,12.87,13.27,12.57,13.07,97406.1
2013-05-08,13.37,14.165,13.07,14.165,120910.1
2013-05-09,13.765,14.665,13.67,14.065,112425.2
2013-05-10,13.37,14.665,13.17,14.565,162507.6
2013-05-13,14.065,14.765,13.965,14.265,123262.9
2013-05-14,14.265,14.865,14.065,14.465,170176.1
2013-05-15,14.165,14.365,13.965,14.265,519799.8
2013-05-16,13.965,14.365,13.965,14.265,265665.8
2013-05-17,14.065,14.265,13.965,14.065,186500.8
2013-05-21,14.265,14.865,14.265,14.565,154120.1
2013-05-22,14.665,15.665,14.365,14.765,142977.5
2013-05-23,14.665,15.265,14.665,15.265,88422.0
2013-05-24,15.165,15.86,15.065,15.165,159287.0
2013-05-27,15.065,15.465,14.965,15.265,12730.5
2013-05-28,15.165,16.16,15.065,15.165,105571.4
2013-05-29,15.165,15.765,15.165,15.565,67801.9
2013-05-30,15.665,16.96,15.465,16.86,103873.3
2013-05-31,16.86,17.26,15.815,16.96,100643.2
2013-06-03,16.86,17.56,16.66,17.36,105814.0
2013-06-04,17.06,17.61,16.76,17.06,47398.9
2013-06-05,17.16,17.56,16.96,17.56,106557.4
2013-06-06,17.36,18.155,17.06,17.955,147922.4
2013-06-07,17.56,17.76,16.96,17.16,82674.6
2013-06-10,17.26,17.36,16.76,17.06,50799.9
2013-06-11,16.76,16.86,16.16,16.26,116677.1
2013-06-12,16.56,16.56,15.96,16.26,273266.9
2013-06-13,16.26,17.06,15.765,16.06,350894.0
2013-06-14,16.26,16.31,15.265,15.96,135703.5
2013-06-17,15.86,15.86,15.165,15.265,147544.9
2013-06-18,15.265,15.665,14.565,15.365,130825.6
2013-06-19,15.065,15.465,14.265,14.565,106367.1
2013-06-20,13.865,13.965,13.27,13.27,87690.3
2013-06-21,13.865,13.865,12.57,12.57,123712.0
2013-06-24,12.67,12.77,11.67,12.07,240487.0
2013-06-25,12.27,12.57,12.07,12.47,96824.9
2013-06-26,11.87,12.17,11.375,11.575,59569.0
2013-06-27,11.575,12.12,11.175,11.575,146640.1
2013-06-28,11.475,13.47,11.475,13.27,352926.7
2013-07-02,13.07,13.17,12.37,12.97,67392.9
2013-07-03,13.17,13.57,13.07,13.17,31641.8
2013-07-04,13.27,13.57,13.07,13.27,4324.9
2013-07-05,13.07,13.07,11.425,11.67,166966.0
2013-07-08,12.17,12.87,12.17,12.47,77925.4
2013-07-09,13.07,13.07,12.17,12.27,10121.9
2013-07-10,12.47,13.17,12.17,13.17,46376.6
2013-07-11,13.765,13.965,13.07,13.57,53299.2
2013-07-12,13.37,13.965,13.17,13.17,48671.3
2013-07-15,13.17,13.17,12.47,12.77,31048.1
2013-07-16,12.97,14.265,12.67,14.065,122344.7
2013-07-17,14.465,14.465,12.87,12.97,60638.1
2013-07-18,13.37,13.47,12.47,12.67,42275.7
2013-07-19,12.97,13.57,12.67,13.07,57095.7
2013-07-22,13.67,14.065,13.27,13.965,55480.9
2013-07-23,13.57,15.365,13.27,15.365,218936.3
2013-07-24,15.465,15.465,13.765,13.765,143504.0
2013-07-25,13.67,14.365,13.37,13.37,77122.7
2013-07-26,13.37,13.865,13.27,13.765,36261.3
2013-07-29,13.865,14.565,13.67,14.165,56019.6
2013-07-30,14.265,14.265,13.47,13.67,42887.9
2013-07-31,13.67,13.965,12.97,13.17,101695.4
2013-08-01,13.27,13.47,12.47,12.57,38627.9
2013-08-02,12.77,12.97,12.37,12.57,33021.5
2013-08-06,12.57,12.57,11.77,11.77,76363.5
2013-08-07,11.87,12.37,11.575,12.07,40780.5
2013-08-08,12.27,13.27,12.17,12.97,211181.4
2013-08-09,12.97,14.465,12.67,13.965,89918.2
2013-08-12,14.565,16.06,14.565,15.665,354644.2
2013-08-13,15.465,16.46,15.065,16.16,305933.2
2013-08-14,16.16,16.66,15.465,16.66,192744.1
2013-08-15,15.86,17.36,15.86,17.06,128887.6
2013-08-16,17.46,17.56,15.96,16.06,354144.4
2013-08-19,16.16,16.46,15.565,15.765,135934.9
2013-08-20,15.665,16.46,15.665,16.36,210638.5
2013-08-21,16.26,16.66,15.665,15.96,279225.9
2013-08-22,16.26,17.76,16.16,16.96,269980.5
2013-08-23,16.86,17.51,16.66,17.26,172450.7
2013-08-26,17.26,18.855,17.26,18.855,204030.2
2013-08-27,19.155,19.855,18.355,18.855,159278.6
2013-08-28,18.455,19.055,17.16,17.66,98843.1
2013-08-29,16.96,16.96,15.265,15.465,431049.5
2013-08-30,15.365,16.16,15.165,15.96,98131.9
2013-09-03,16.66,16.96,16.16,16.26,141494.6
2013-09-04,15.565,15.765,15.065,15.265,307832.5
2013-09-05,15.465,15.96,14.665,14.865,212317.7
2013-09-06,15.265,16.16,14.965,16.06,375941.0
2013-09-09,16.16,16.36,15.465,15.665,121357.5
2013-09-10,15.165,15.165,14.265,14.465,165046.3
2013-09-11,14.565,15.465,13.965,15.465,246037.8
2013-09-12,14.765,15.465,14.265,14.565,259482.3
2013-09-13,14.465,14.965,14.365,14.865,236696.6
2013-09-16,15.265,15.765,14.965,14.965,554013.8
2013-09-17,15.265,15.265,14.265,14.665,323876.5
2013-09-18,14.665,15.96,14.365,15.86,240218.4
2013-09-19,15.86,16.46,15.365,15.665,141933.1
2013-09-20,15.165,15.265,13.765,13.765,208655.0
2013-09-23,13.765,14.465,13.37,13.47,118253.4
2013-09-24,13.67,14.465,13.37,13.965,176790.2
2013-09-25,13.965,15.065,13.765,14.665,232196.0
2013-09-26,14.665,14.765,13.57,13.765,529333.9
2013-09-27,13.965,14.265,13.765,13.965,298140.6
2013-09-30,13.67,14.165,13.27,13.27,232849.0
2013-10-01,12.97,13.17,12.57,12.87,205992.7
2013-10-02,13.17,13.47,12.67,12.87,245527.4
2013-10-03,12.77,13.27,12.57,12.57,196937.1
2013-10-04,12.67,12.77,12.27,12.37,101943.2
2013-10-07,12.57,13.07,12.57,12.87,88128.6
2013-10-08,12.97,12.97,12.37,12.37,75779.8
2013-10-09,12.37,12.57,11.87,12.07,161780.6
2013-10-10,11.97,12.47,11.97,12.27,153984.1
2013-10-11,12.07,12.27,11.77,11.77,46645.1
2013-10-15,11.97,12.77,11.67,12.57,313125.9
2013-10-16,12.47,12.57,12.27,12.37,38327.5
2013-10-17,12.87,13.07,11.97,12.27,241246.1
2013-10-18,12.17,12.27,11.575,11.67,130558.1
2013-10-21,11.87,12.07,11.67,11.97,37301.8
2013-10-22,12.37,12.97,12.27,12.67,262496.0
2013-10-23,12.57,12.87,12.27,12.37,112579.3
2013-10-24,12.57,12.77,12.27,12.67,80793.0
2013-10-25,12.57,12.77,12.37,12.67,96183.2
2013-10-28,12.57,13.17,12.47,12.67,201068.0
2013-10-29,12.57,12.67,12.17,12.57,145379.2
2013-10-30,12.67,13.07,11.97,12.37,103692.6
2013-10-31,12.07,12.42,11.575,11.575,108862.2
2013-11-01,11.67,11.67,10.275,10.775,273284.1
2013-11-04,10.875,11.375,10.475,11.375,95404.8
2013-11-05,11.275,11.275,10.275,10.375,94247.0
2013-11-06,10.475,10.575,9.975,10.275,115323.7
2013-11-07,10.075,10.175,9.08,9.18,203755.7
2013-11-08,8.98,10.075,8.48,9.975,450600.0
2013-11-11,9.775,10.075,9.675,9.775,60781.6
2013-11-12,9.975,10.275,9.675,9.975,214141.6
2013-11-13,10.075,10.125,9.875,9.975,63250.9
2013-11-14,10.275,10.375,10.075,10.275,131510.3
2013-11-15,10.275,10.875,10.175,10.475,161662.2
2013-11-18,10.375,10.375,10.075,10.175,125262.6
2013-11-19,10.175,10.475,10.175,10.475,31147.7
2013-11-20,10.275,10.375,9.575,9.675,212566.3
2013-11-21,9.675,10.275,9.28,9.575,174601.7
2013-11-22,9.775,9.975,9.48,9.575,309468.9
2013-11-25,9.38,9.775,8.98,9.38,247744.9
2013-11-26,9.48,9.575,8.88,8.88,271733.0
2013-11-27,8.98,9.28,8.83,9.08,99326.3
2013-11-28,8.98,9.48,8.98,9.28,25040.5
2013-11-29,9.48,9.875,9.38,9.48,99154.5
2013-12-02,9.38,9.575,9.08,9.08,102730.7
2013-12-03,9.28,9.38,8.98,8.98,93958.4
2013-12-04,9.18,9.48,8.88,9.48,69843.1
2013-12-05,9.28,9.28,8.78,8.78,57705.0
2013-12-06,8.98,9.08,8.48,8.78,51019.7
2013-12-09,8.78,8.98,8.48,8.98,176080.3
2013-12-10,9.28,9.875,9.18,9.875,176025.3
2013-12-11,9.675,10.075,9.575,9.775,165253.2
2013-12-12,9.575,10.075,9.48,9.975,164324.9
2013-12-13,10.075,10.475,9.975,10.275,164755.6
2013-12-16,10.075,11.075,10.075,10.975,182282.8
2013-12-17,10.675,10.975,10.175,10.475,146059.9
2013-12-18,10.575,11.175,10.375,10.475,209181.1
2013-12-19,10.175,10.275,9.975,10.075,72873.0
2013-12-20,10.175,10.225,9.575,9.575,148207.6
2013-12-23,9.28,10.075,9.28,9.675,110696.3
2013-12-24,9.675,10.075,9.675,10.075,30191.0
2013-12-27,10.175,10.275,9.775,9.875,63228.5
2013-12-30,9.775,9.975,9.48,9.48,73874.1
2013-12-31,9.575,9.675,9.18,9.38,115238.9
2014-01-02,9.575,9.775,9.48,9.775,77328.8
2014-01-03,9.775,10.275,9.775,10.175,103088.0
2014-01-06,10.175,10.375,9.975,10.075,98303.8
2014-01-07,9.975,10.475,9.875,10.475,85834.1
2014-01-08,10.375,10.975,10.175,10.175,116325.5
2014-01-09,10.375,10.375,9.975,10.075,28810.0
2014-01-10,10.375,10.975,10.375,10.975,78113.9
2014-01-13,10.575,11.97,10.575,11.97,282723.6
2014-01-14,11.77,12.47,10.975,11.075,275346.1
2014-01-15,11.175,11.575,10.875,10.875,385929.6
2014-01-16,11.175,11.77,11.175,11.77,163026.0
2014-01-17,11.97,12.97,11.87,12.97,273303.7
2014-01-20,13.37,13.37,12.87,13.27,103255.1
2014-01-21,12.67,13.67,12.57,13.62,112392.6
2014-01-22,11.67,11.67,11.175,11.375,1140483.6
2014-01-23,11.475,11.67,11.475,11.67,197552.3
2014-01-24,11.67,11.67,11.075,11.375,356817.7
2014-01-27,11.375,11.475,10.975,11.175,133145.5
2014-01-28,11.275,11.575,11.125,11.475,105775.2
2014-01-29,11.475,11.77,11.375,11.77,230257.9
2014-01-30,11.475,11.67,11.375,11.375,43310.5
2014-01-31,11.475,11.575,11.275,11.475,93195.4
2014-02-03,11.575,11.67,11.175,11.175,74382.8
2014-02-04,11.275,11.575,11.175,11.575,90421.3
2014-02-05,11.67,11.77,11.375,11.475,68640.1
2014-02-06,11.575,11.575,11.375,11.375,100857.5
2014-02-07,11.475,11.77,11.475,11.67,140710.9
2014-02-10,11.77,11.77,11.67,11.77,146726.3
2014-02-11,11.77,12.67,11.77,12.57,701386.0
2014-02-12,12.37,12.37,11.575,11.575,345331.1
2014-02-13,11.67,12.27,11.575,12.27,498947.3
2014-02-14,12.37,12.62,12.22,12.47,516185.3
2014-02-18,12.47,12.67,12.07,12.27,382674.5
2014-02-19,12.17,12.47,11.175,11.275,341609.3
2014-02-20,11.575,12.27,11.475,12.27,348338.5
2014-02-21,12.17,12.52,12.07,12.47,241889.9
2014-02-24,12.47,12.47,12.17,12.27,182514.2
2014-02-25,12.27,12.27,11.97,12.17,81386.6
2014-02-26,11.87,12.27,11.77,12.27,271484.7
2014-02-27,12.17,12.22,11.575,11.77,195767.6
2014-02-28,11.67,11.97,11.575,11.97,121582.7
2014-03-03,12.17,12.37,11.97,12.27,178483.2
2014-03-04,12.07,12.27,11.87,12.27,70330.2
2014-03-05,12.17,12.47,12.07,12.47,131102.9
2014-03-06,12.47,12.47,12.27,12.37,72699.7
2014-03-07,12.27,12.27,11.87,12.17,142278.9
2014-03-10,12.07,12.27,11.97,11.97,54649.1
2014-03-11,12.17,12.37,12.07,12.27,153336.7
2014-03-12,12.47,12.67,12.37,12.57,227045.0
2014-03-13,12.67,14.165,12.47,13.37,246164.9
2014-03-14,13.865,13.965,12.87,13.47,159867.1
2014-03-17,13.17,13.27,12.37,12.37,150029.6
2014-03-18,12.47,12.77,12.17,12.67,106330.9
2014-03-19,12.37,12.37,11.475,11.475,305541.1
2014-03-20,11.575,12.17,11.275,11.575,245120.3
2014-03-21,11.87,11.97,10.975,11.075,221924.0
2014-03-24,10.975,10.975,10.475,10.575,176366.1
2014-03-25,10.775,11.075,10.675,10.675,134035.9
2014-03-26,10.775,10.975,10.175,10.375,216744.8
2014-03-27,10.475,10.675,10.175,10.675,112913.2
2014-03-28,10.575,10.975,10.475,10.875,110159.7
2014-03-31,10.875,10.975,10.575,10.675,71608.9
2014-04-01,10.675,10.975,10.575,10.575,45489.6
2014-04-02,10.975,11.375,10.975,11.375,174146.4
2014-04-03,11.275,11.275,10.875,10.875,89446.5
2014-04-04,11.375,11.375,10.775,10.875,97194.0
2014-04-07,10.975,11.275,10.775,10.975,52142.9
2014-04-08,11.175,11.375,10.875,11.375,133720.1
2014-04-09,11.075,11.275,10.875,11.175,81869.0
2014-04-10,11.275,11.375,10.775,10.775,50486.2
2014-04-11,10.875,10.975,10.375,10.375,67333.4
2014-04-14,10.575,10.975,10.575,10.875,89453.1
2014-04-15,10.475,10.575,9.875,9.975,159528.0
2014-04-16,10.575,11.275,10.425,11.275,298284.5
2014-04-17,11.175,11.87,11.075,11.475,330583.6
2014-04-21,11.475,11.67,11.075,11.67,166774.4
2014-04-22,11.575,11.77,11.175,11.67,325925.3
2014-04-23,11.375,12.27,11.375,12.27,248745.7
2014-04-24,11.97,12.37,11.575,11.67,145166.7
2014-04-25,11.87,12.27,11.77,12.27,191158.1
2014-04-28,12.17,12.27,11.87,12.07,36812.7
2014-04-29,12.07,12.37,11.97,12.37,123593.4
2014-04-30,12.27,12.57,12.17,12.17,101254.3
2014-05-01,11.97,12.27,11.77,11.97,51797.0
2014-05-02,12.17,12.62,11.87,12.47,165789.6
2014-05-05,12.57,12.77,12.47,12.67,109698.6
2014-05-06,12.57,12.77,12.37,12.57,42881.6
2014-05-07,12.37,12.37,11.87,11.87,123375.0
2014-05-08,11.77,12.07,11.77,11.87,41465.3
2014-05-09,11.87,11.97,11.67,11.67,31685.2
2014-05-12,11.87,11.97,11.77,11.97,42171.5
2014-05-13,11.87,11.97,11.575,11.87,58175.7
2014-05-14,11.97,11.97,11.77,11.97,38879.6
2014-05-15,11.77,11.97,11.77,11.77,28077.2
2014-05-16,11.87,11.87,11.77,11.77,16933.9
2014-05-20,11.77,11.97,11.67,11.97,40970.3
2014-05-21,11.97,12.67,11.87,12.57,177482.5
2014-05-22,12.47,12.97,12.47,12.77,211278.2
2014-05-23,12.97,12.97,12.77,12.77,47912.3
2014-05-26,12.87,12.97,12.77,12.77,7129.1
2014-05-27,12.47,12.67,12.27,12.37,95369.3
2014-05-28,12.37,12.57,12.17,12.27,96511.9
2014-05-29,12.37,12.47,11.97,12.17,120140.6
2014-05-30,11.97,12.47,11.77,12.17,65486.3
2014-06-02,12.17,12.47,12.02,12.37,69259.5
2014-06-03,12.07,12.47,12.07,12.37,79761.4
2014-06-04,12.47,12.57,12.27,12.27,66046.8
2014-06-05,12.37,12.87,12.37,12.87,185726.6
2014-06-06,12.77,13.07,12.67,12.97,98187.3
2014-06-09,12.97,13.27,12.77,13.07,126619.5
2014-06-10,13.27,14.065,13.17,13.965,303277.8
2014-06-11,13.965,14.665,13.865,14.665,320372.7
2014-06-12,15.065,15.365,14.965,15.165,325373.8
2014-06-13,15.265,15.86,14.765,15.86,246586.5
2014-06-16,15.96,16.06,14.965,14.965,203288.1
2014-06-17,14.865,15.465,14.715,15.165,131902.9
2014-06-18,15.165,15.465,14.965,15.465,160442.5
2014-06-19,15.565,16.26,15.565,16.16,338206.1
2014-06-20,16.06,16.06,15.265,15.96,312539.1
2014-06-23,15.96,16.26,15.665,15.86,137913.0
2014-06-24,16.16,16.26,15.065,15.065,236074.0
2014-06-25,15.165,15.765,15.165,15.765,142381.8
2014-06-26,15.665,16.16,15.465,16.16,123145.1
2014-06-27,16.16,16.36,15.565,15.765,91875.6
2014-06-30,15.765,16.36,15.465,16.26,170753.1
2014-07-02,16.16,16.36,15.765,16.26,138866.1
2014-07-03,15.96,16.26,15.715,16.06,126216.1
2014-07-04,16.16,16.16,16.06,16.16,13211.3
2014-07-07,15.86,16.36,15.765,16.16,121523.8
2014-07-08,16.26,16.31,15.765,16.06,329810.8
2014-07-09,16.26,16.36,16.06,16.36,98519.1
2014-07-10,16.56,16.96,15.96,15.96,407601.4
2014-07-11,16.16,16.66,16.06,16.56,193662.1
2014-07-14,16.06,16.61,15.96,16.16,215879.8
2014-07-15,16.36,16.56,15.665,15.96,321207.9
2014-07-16,15.96,16.16,15.765,15.96,110481.6
2014-07-17,15.96,16.46,15.765,16.36,198019.9
2014-07-18,16.16,16.16,15.96,15.96,153485.3
2014-07-21,15.96,16.26,15.86,16.26,183830.2
2014-07-22,16.06,16.36,15.765,15.765,147682.1
2014-07-23,15.765,15.96,14.965,15.165,149240.0
2014-07-24,15.465,15.465,14.965,15.165,262637.4
2014-07-25,15.365,15.465,15.065,15.265,185891.2
2014-07-28,15.265,15.565,15.165,15.465,149355.3
2014-07-29,15.565,15.565,15.065,15.165,194691.8
2014-07-30,15.065,15.265,14.765,15.165,157520.5
2014-07-31,14.965,15.165,14.915,15.165,152485.8
2014-08-01,15.265,15.365,14.965,15.065,72887.7
2014-08-05,14.965,15.215,14.715,15.165,165946.1
2014-08-06,15.365,15.465,15.065,15.265,359454.3
2014-08-07,15.065,15.165,14.965,15.065,66131.6
2014-08-08,15.065,15.115,14.865,15.065,114415.4
2014-08-11,14.965,15.265,14.965,15.065,838722.6
2014-08-12,15.165,16.26,15.065,16.16,1129326.1
2014-08-13,16.26,16.86,16.16,16.36,406205.5
2014-08-14,16.46,16.56,16.26,16.26,323461.6
2014-08-15,15.96,17.06,15.765,16.66,496283.3
2014-08-18,17.26,17.36,16.96,17.16,455382.9
2014-08-19,17.36,17.46,17.06,17.16,247254.2
2014-08-20,17.16,17.36,16.56,16.56,432636.5
2014-08-21,16.46,16.46,15.96,15.96,341515.6
2014-08-22,16.16,16.56,15.96,16.56,222950.8
2014-08-25,16.46,16.56,16.06,16.06,106117.5
2014-08-26,16.46,16.46,16.06,16.36,50949.3
2014-08-27,16.46,16.46,16.26,16.36,64179.9
2014-08-28,16.56,16.76,16.56,16.66,74767.1
2014-08-29,16.66,17.86,16.56,17.66,163871.1
2014-09-02,17.16,17.56,17.06,17.06,126962.0
2014-09-03,17.26,18.105,17.01,17.56,364126.3
2014-09-04,17.76,17.86,15.86,16.16,503178.2
2014-09-05,16.36,16.76,15.665,16.46,331150.4
2014-09-08,16.46,16.56,15.665,15.665,102446.4
2014-09-09,15.665,16.76,15.365,16.56,196241.1
2014-09-10,16.36,16.56,15.765,15.765,150192.1
2014-09-11,15.96,16.56,15.665,16.46,288270.1
2014-09-12,16.26,16.66,15.86,16.56,184792.1
2014-09-15,16.46,17.11,16.06,16.86,249504.2
2014-09-16,16.96,17.86,16.56,16.96,248358.1
2014-09-17,17.16,17.26,15.86,15.96,249776.9
2014-09-18,16.06,16.36,15.565,15.565,353488.8
2014-09-19,15.665,15.765,14.465,14.465,466537.3
2014-09-22,14.565,15.065,14.465,14.465,245463.1
2014-09-23,14.965,15.465,14.765,15.265,267855.5
2014-09-24,15.365,15.465,14.765,14.765,180031.6
2014-09-25,14.765,15.465,14.565,15.465,202080.6
2014-09-26,15.265,15.365,14.865,15.165,329440.4
2014-09-29,15.365,15.565,15.065,15.165,113300.4
2014-09-30,15.165,15.465,14.665,14.665,200339.1
2014-10-01,14.865,15.165,14.765,14.865,146439.4
2014-10-02,15.065,15.365,14.765,15.365,296752.8
2014-10-03,14.865,15.065,14.265,14.265,223849.6
2014-10-06,14.465,14.965,14.165,14.765,141860.8
2014-10-07,14.965,15.115,14.415,14.565,117475.4
2014-10-08,14.865,17.26,13.965,16.96,439120.3
2014-10-09,16.86,17.06,15.765,16.16,295090.0
2014-10-10,16.36,16.96,15.86,15.96,210761.7
2014-10-14,16.16,16.86,16.16,16.66,204499.7
2014-10-15,16.86,17.06,16.11,16.46,259566.1
2014-10-16,16.36,16.66,16.06,16.26,105568.7
2014-10-17,16.46,16.46,15.565,15.665,208767.2
2014-10-20,15.86,16.26,15.765,16.06,320238.2
2014-10-21,16.46,16.56,16.26,16.36,150885.0
2014-10-22,16.16,16.36,15.465,15.465,109783.8
2014-10-23,15.365,15.565,14.165,15.465,221016.5
2014-10-24,15.365,15.565,14.915,15.065,120083.7
2014-10-27,15.165,15.365,14.665,14.765,72815.4
2014-10-28,14.865,15.465,14.465,15.365,124729.8
2014-10-29,15.065,15.365,14.165,14.165,197804.8
2014-10-30,14.165,14.165,11.77,12.17,326753.0
2014-10-31,10.975,12.17,10.675,11.97,435244.6
2014-11-03,12.27,13.57,11.97,13.37,217301.5
2014-11-04,13.57,13.865,12.47,12.87,250709.9
2014-11-05,12.07,12.77,11.375,11.67,465109.5
2014-11-06,12.07,12.57,11.375,11.97,317820.1
2014-11-07,12.27,13.865,12.17,13.67,315855.8
2014-11-10,13.57,13.715,12.47,13.07,387350.6
2014-11-11,13.37,14.065,13.07,13.47,392511.4
2014-11-12,13.67,14.065,12.77,13.765,281910.5
2014-11-13,13.67,13.865,12.77,12.87,83490.8
2014-11-14,12.77,13.865,12.17,13.67,217774.6
2014-11-17,13.57,14.665,13.37,14.265,235774.1
2014-11-18,14.765,15.665,14.565,15.265,351814.7
2014-11-19,15.365,15.565,13.965,13.965,371000.3
2014-11-20,14.465,15.465,14.065,15.165,258701.2
2014-11-21,15.765,15.765,14.565,14.765,310466.0
2014-11-24,14.865,15.065,14.565,14.765,198537.0
2014-11-25,14.965,15.065,14.565,15.065,93197.4
2014-11-26,14.865,15.015,14.665,14.765,108420.8
2014-11-27,14.465,14.665,13.37,13.67,88588.7
2014-11-28,13.47,13.67,12.67,12.87,85265.7
2014-12-01,13.47,14.215,12.97,13.865,684845.0
2014-12-02,13.765,14.065,13.17,13.47,434352.1
2014-12-03,13.765,14.165,13.47,13.67,320614.3
2014-12-04,13.67,13.765,12.47,12.87,401903.1
2014-12-05,12.67,13.07,12.17,12.87,491760.1
2014-12-08,13.17,13.27,11.97,12.97,187256.4
2014-12-09,13.47,14.065,13.27,13.47,228077.4
2014-12-10,13.67,13.865,12.57,12.77,137558.0
2014-12-11,12.57,12.77,12.07,12.27,166863.1
2014-12-12,12.27,12.57,11.575,12.07,480534.6
2014-12-15,11.67,11.97,10.475,10.675,424782.5
2014-12-16,11.375,11.375,10.075,10.475,462853.7
2014-12-17,10.875,11.575,10.175,11.375,476043.8
2014-12-18,11.475,12.77,11.375,12.77,358772.2
2014-12-19,13.17,13.27,11.525,12.07,790295.9
2014-12-22,12.37,12.47,10.975,11.275,367348.3
2014-12-23,11.575,11.67,10.675,11.075,292209.1
2014-12-24,11.275,11.67,11.075,11.67,56939.7
2014-12-29,12.17,12.17,11.375,11.67,121623.4
2014-12-30,12.17,12.47,11.97,12.17,168938.2
2014-12-31,12.27,12.47,11.97,12.27,102792.0
2015-01-02,12.17,13.57,11.87,13.37,240142.1
2015-01-05,13.57,13.965,13.17,13.57,329013.9
2015-01-06,13.765,14.865,13.67,14.665,472514.8
2015-01-07,14.065,15.265,13.865,14.765,440697.0
2015-01-08,14.765,15.165,13.57,13.765,294727.3
2015-01-09,13.865,14.765,13.865,14.765,194582.6
2015-01-12,14.965,16.06,14.765,15.465,542836.9
2015-01-13,15.765,15.86,14.665,14.765,455451.1
2015-01-14,15.165,15.465,14.365,14.865,248940.1
2015-01-15,15.365,15.96,14.965,14.965,383093.4
2015-01-16,15.465,16.06,15.215,15.96,397986.8
2015-01-19,16.06,16.06,15.665,15.96,123552.9
2015-01-20,16.26,16.46,15.765,15.765,371706.0
2015-01-21,15.96,16.06,14.865,15.96,370683.6
2015-01-22,15.86,15.96,14.965,15.165,391560.6
2015-01-23,15.165,15.565,14.665,14.665,497562.4
2015-01-26,14.565,14.665,13.17,14.465,599595.2
2015-01-27,14.665,15.765,14.465,15.765,404912.8
2015-01-28,15.365,15.665,14.565,14.665,231924.5
2015-01-29,14.565,14.565,13.47,14.265,366990.3
2015-01-30,14.465,14.465,13.865,14.465,283701.0
2015-02-02,14.065,14.565,13.67,14.465,184782.0
2015-02-03,13.965,14.365,13.47,13.47,214997.9
2015-02-04,13.765,14.065,13.67,14.065,129992.8
2015-02-05,14.065,14.265,13.765,14.065,134695.2
2015-02-06,13.17,13.765,13.17,13.765,145291.4
2015-02-09,13.27,13.37,12.47,12.87,402252.2
2015-02-10,12.77,12.87,11.97,12.37,312704.8
2015-02-11,12.47,12.67,12.07,12.07,186447.9
2015-02-12,12.17,12.47,12.07,12.27,218035.0
2015-02-13,12.47,12.87,12.07,12.07,159603.4
2015-02-17,12.17,12.17,11.77,11.97,144219.6
2015-02-18,12.17,12.67,11.97,12.67,179879.8
2015-02-19,12.47,12.87,12.37,12.37,69672.8
2015-02-20,12.67,12.77,12.07,12.07,158680.5
2015-02-23,12.17,12.52,11.475,11.87,108248.6
2015-02-24,11.575,11.77,11.175,11.475,697263.3
2015-02-25,11.67,11.77,11.275,11.475,279534.4
2015-02-26,11.67,11.87,11.475,11.475,81357.0
2015-02-27,11.575,11.87,11.275,11.475,235136.5
2015-03-02,11.67,11.77,10.475,10.775,318213.2
2015-03-03,10.875,11.275,10.575,10.975,200953.3
2015-03-04,11.275,11.375,10.875,11.075,122686.0
2015-03-05,11.175,11.575,11.075,11.175,86505.4
2015-03-06,11.175,11.175,10.575,10.775,185508.0
2015-03-09,10.875,10.975,9.48,9.48,504669.7
2015-03-10,9.675,10.075,8.98,9.38,553245.8
2015-03-11,9.575,10.275,8.88,10.275,336188.0
2015-03-12,10.275,10.375,9.675,9.675,346505.5
2015-03-13,9.975,9.975,9.48,9.575,224004.1
2015-03-16,9.775,9.975,9.38,9.38,228208.0
2015-03-17,9.18,9.875,9.18,9.38,220817.7
2015-03-18,9.28,10.175,9.18,10.175,473580.6
2015-03-19,9.975,10.275,9.775,9.975,177632.3
2015-03-20,10.175,11.175,10.075,10.175,242053.3
2015-03-23,10.475,10.775,10.275,10.475,200863.5
2015-03-24,10.575,10.875,10.375,10.675,185091.2
2015-03-25,10.975,11.075,10.775,10.875,117003.4
2015-03-26,11.075,11.175,10.375,10.375,183133.6
2015-03-27,10.175,10.625,9.975,10.375,111753.1
2015-03-30,10.175,10.275,9.875,9.875,77648.7
2015-03-31,10.275,10.775,10.075,10.475,344336.6
2015-04-01,10.575,11.375,10.475,11.375,528244.7
2015-04-02,11.275,11.275,10.775,10.775,106714.7
2015-04-06,11.275,11.375,10.875,11.075,144790.0
2015-04-07,11.075,11.075,10.575,10.775,65087.2
2015-04-08,10.875,11.075,10.675,10.675,92196.5
2015-04-09,10.475,10.875,10.275,10.875,129021.3
2015-04-10,10.875,11.025,10.675,10.875,115236.2
2015-04-13,10.775,10.775,10.275,10.275,68133.0
2015-04-14,10.275,10.375,9.975,10.275,102524.7
2015-04-15,10.275,10.575,10.275,10.375,120535.8
2015-04-16,10.475,10.675,10.125,10.475,182068.3
2015-04-17,10.675,10.675,10.275,10.275,127406.8
2015-04-20,10.175,10.475,9.975,10.275,140681.9
2015-04-21,10.375,10.875,10.175,10.675,148429.4
2015-04-22,10.475,10.675,10.275,10.475,159350.6
2015-04-23,10.375,10.875,10.375,10.775,115718.2
2015-04-24,10.675,10.975,10.375,10.475,223273.0
2015-04-27,10.675,10.975,10.475,10.975,156060.7
2015-04-28,10.975,11.575,10.875,11.575,212050.7
2015-04-29,11.575,11.87,11.375,11.475,163495.8
2015-04-30,11.175,11.375,10.975,11.175,125438.7
2015-05-01,10.975,11.175,10.975,10.975,46116.1
2015-05-04,11.275,11.87,11.175,11.575,106935.4
2015-05-05,11.97,11.97,11.375,11.575,80930.6
2015-05-06,11.575,11.77,11.175,11.175,144546.4
2015-05-07,11.075,11.575,10.975,11.575,56318.9
2015-05-08,11.475,11.575,10.975,11.175,174012.4
2015-05-11,11.175,11.275,10.875,11.075,53302.4
2015-05-12,11.075,11.175,10.775,10.975,396742.7
2015-05-13,11.175,11.475,11.025,11.275,508035.7
2015-05-14,11.275,11.575,11.175,11.375,121222.3
2015-05-15,11.475,11.475,10.975,11.275,92560.9
2015-05-19,11.275,11.275,10.875,10.975,76808.2
2015-05-20,11.075,11.275,10.975,10.975,85871.0
2015-05-21,10.975,11.175,10.975,10.975,47154.5
2015-05-22,11.075,11.075,10.875,11.075,24948.5
2015-05-25,11.175,11.175,10.975,11.075,8983.6
2015-05-26,10.975,10.975,10.775,10.775,75834.1
2015-05-27,10.775,10.975,10.575,10.675,91578.2
2015-05-28,10.475,10.975,10.475,10.875,91788.1
2015-05-29,10.875,11.075,10.875,11.075,27370.9
2015-06-01,11.075,11.225,10.675,10.875,46222.7
2015-06-02,10.975,11.375,10.875,11.375,132276.4
2015-06-03,11.275,11.275,10.975,11.075,103992.3
2015-06-04,11.075,11.175,10.875,11.075,30703.4
2015-06-05,10.975,11.075,10.675,10.775,96490.0
2015-06-08,10.775,10.975,10.725,10.975,38642.1
2015-06-09,10.975,11.075,10.775,10.775,66482.1
2015-06-10,11.075,11.175,10.975,11.175,69184.0
2015-06-11,11.175,11.175,10.775,10.775,56191.4
2015-06-12,10.675,10.875,10.575,10.675,31327.5
2015-06-15,10.575,10.875,10.475,10.475,73058.8
2015-06-16,10.575,10.675,10.275,10.675,69826.5
2015-06-17,10.475,10.775,10.375,10.775,72099.6
2015-06-18,10.975,11.375,10.875,11.375,203936.5
2015-06-19,11.075,11.375,8.78,10.975,346282.9
2015-06-22,10.575,10.875,10.475,10.775,115741.8
2015-06-23,10.775,11.175,10.775,11.175,51995.7
2015-06-24,10.775,11.075,10.775,11.075,156418.1
2015-06-25,10.975,11.275,10.975,11.175,105990.2
2015-06-26,11.075,11.375,11.075,11.275,214864.7
2015-06-29,11.375,11.475,11.175,11.175,50790.2
2015-06-30,11.275,11.375,11.075,11.275,49487.4
2015-07-02,11.275,11.475,10.875,11.375,126937.2
2015-07-03,11.375,11.475,11.175,11.375,16967.4
2015-07-06,11.375,11.82,11.275,11.77,81883.7
2015-07-07,11.375,11.77,11.175,11.67,226283.3
2015-07-08,11.77,11.77,11.375,11.375,117655.5
2015-07-09,11.67,11.77,11.275,11.475,159968.2
2015-07-10,11.575,11.575,10.975,11.075,126057.9
2015-07-13,11.175,11.375,10.875,10.875,816376.6
2015-07-14,10.975,11.375,10.975,11.375,98565.9
2015-07-15,11.175,11.275,10.975,11.075,57943.3
2015-07-16,11.075,11.275,10.975,11.175,33015.0
2015-07-17,11.075,11.075,10.575,10.575,123849.4
2015-07-20,10.275,10.375,8.48,8.48,405336.2
2015-07-21,9.08,10.175,8.98,10.175,280637.4
2015-07-22,9.875,10.375,9.675,10.375,414629.6
2015-07-23,10.475,10.575,9.28,9.575,344826.8
2015-07-24,9.48,10.475,9.08,10.475,524106.9
2015-07-27,10.375,11.175,10.175,10.675,164140.2
2015-07-28,10.575,10.975,10.275,10.475,60012.9
2015-07-29,10.475,10.775,10.275,10.775,78494.8
2015-07-30,10.575,11.175,10.575,11.075,120195.9
2015-07-31,11.275,11.275,10.975,11.175,106216.9
2015-08-04,11.175,11.97,10.775,11.375,134988.4
2015-08-05,11.275,11.97,11.175,11.575,116413.3
2015-08-06,11.375,11.87,11.275,11.87,93422.4
2015-08-07,11.67,12.07,11.475,11.475,94065.3
2015-08-10,11.475,12.17,11.475,11.77,135308.5
2015-08-11,11.87,12.87,11.77,12.87,160653.4
2015-08-12,12.97,13.67,12.72,13.37,405479.7
2015-08-13,12.87,13.17,12.27,12.77,271848.5
2015-08-14,12.87,12.97,11.87,12.27,249839.8
2015-08-17,12.57,12.87,11.475,12.67,373153.0
2015-08-18,12.37,12.97,12.27,12.47,101077.8
2015-08-19,12.67,13.07,12.57,13.07,174743.6
2015-08-20,13.47,13.965,13.37,13.67,314064.8
2015-08-21,13.67,13.965,13.07,13.07,221572.7
2015-08-24,12.27,13.17,11.87,11.87,139010.1
2015-08-25,12.27,12.27,11.275,11.375,106438.3
2015-08-26,11.375,11.475,10.875,11.175,125320.9
2015-08-27,11.175,11.67,10.775,11.67,137670.3
2015-08-28,11.575,12.67,11.575,12.47,170842.6
2015-08-31,12.17,12.47,11.67,12.37,71111.0
2015-09-01,12.47,12.97,12.17,12.17,56223.2
2015-09-02,12.27,12.27,11.475,11.77,78179.2
2015-09-03,11.67,12.07,11.475,11.575,67094.2
2015-09-04,11.575,11.77,11.075,11.375,67848.2
2015-09-08,11.67,11.77,11.175,11.475,48924.3
2015-09-09,11.275,11.275,10.675,10.775,59521.6
2015-09-10,11.075,11.075,10.775,10.975,67068.2
2015-09-11,10.875,11.375,10.775,11.375,119247.1
2015-09-14,11.275,11.375,10.975,11.175,33174.4
2015-09-15,11.175,11.575,11.075,11.275,36436.7
2015-09-16,11.475,12.67,11.375,12.47,162544.6
2015-09-17,12.17,13.47,11.97,13.47,217487.0
2015-09-18,13.67,13.865,12.97,13.765,145262.4
2015-09-21,13.67,13.67,12.32,12.57,78374.7
2015-09-22,12.27,12.57,11.97,12.27,83028.7
2015-09-23,12.67,12.77,12.07,12.27,50046.1
2015-09-24,12.67,13.47,12.47,13.27,149496.8
2015-09-25,12.97,13.765,12.87,13.37,158437.0
2015-09-28,13.07,13.27,12.07,12.37,93981.3
2015-09-29,12.67,13.07,12.37,12.67,97064.4
2015-09-30,12.37,12.77,12.27,12.47,80635.7
2015-10-01,12.57,12.92,11.97,12.17,49133.0
2015-10-02,12.67,12.97,12.47,12.97,137187.4
2015-10-05,12.97,13.17,12.77,13.17,158024.9
2015-10-06,13.17,13.815,13.17,13.37,410972.4
2015-10-07,13.27,13.67,13.07,13.47,137686.7
2015-10-08,13.17,13.765,12.97,13.17,118204.8
2015-10-09,13.57,13.815,13.27,13.67,100517.0
2015-10-13,13.67,14.465,13.27,13.47,184738.6
2015-10-14,13.765,14.465,13.67,14.265,207770.7
2015-10-15,14.065,14.465,13.865,13.865,169548.6
2015-10-16,14.065,14.165,13.57,13.57,93404.6
2015-10-19,13.67,13.765,12.77,12.97,159108.7
2015-10-20,12.97,13.57,12.97,13.57,124192.7
2015-10-21,13.37,13.47,12.67,12.87,271431.2
2015-10-22,12.97,13.27,12.67,12.77,98140.7
2015-10-23,13.07,13.17,12.57,12.87,194825.8
2015-10-26,12.87,13.07,12.07,12.07,203226.6
2015-10-27,12.07,12.57,11.87,12.57,169871.9
2015-10-28,12.77,12.97,12.07,12.37,177961.5
2015-10-29,12.17,12.52,12.07,12.47,137405.6
2015-10-30,12.17,12.67,12.17,12.37,47142.3
2015-11-02,12.37,12.77,11.97,12.27,139000.1
2015-11-03,12.17,12.47,12.07,12.37,61304.8
2015-11-04,12.47,12.47,12.17,12.37,59436.3
2015-11-05,12.47,12.47,11.77,11.97,220341.1
2015-11-06,11.67,11.97,11.575,11.77,45282.4
2015-11-09,11.77,12.27,11.67,12.27,104859.6
2015-11-10,12.07,12.57,11.97,12.57,150124.9
2015-11-11,12.37,12.77,12.07,12.47,117902.6
2015-11-12,12.07,12.57,12.07,12.27,57455.3
2015-11-13,12.27,12.67,12.07,12.07,141445.4
2015-11-16,12.37,12.47,12.07,12.37,73616.8
2015-11-17,12.17,12.27,11.67,11.97,112255.1
2015-11-18,12.07,12.27,11.77,12.17,100258.4
2015-11-19,12.17,12.47,12.07,12.37,132326.9
2015-11-20,12.57,12.67,11.87,11.87,118930.9
2015-11-23,11.97,12.17,11.87,12.17,54572.1
2015-11-24,12.17,12.57,11.77,12.07,233214.1
2015-11-25,11.97,12.17,11.87,11.87,55997.9
2015-11-26,11.77,11.97,11.77,11.87,7764.5
2015-11-27,11.77,11.87,11.475,11.475,60357.2
2015-11-30,11.575,11.97,11.575,11.77,78664.4
2015-12-01,11.87,11.97,11.575,11.67,76590.3
2015-12-02,11.475,11.87,11.375,11.575,199753.3
2015-12-03,11.67,11.97,11.475,11.575,146969.3
2015-12-04,11.67,12.17,11.575,12.17,139460.3
2015-12-07,11.97,12.07,10.875,11.475,269735.8
2015-12-08,11.375,11.77,11.175,11.275,87331.4
2015-12-09,11.475,11.575,10.975,11.075,51062.3
2015-12-10,11.075,11.275,10.975,11.275,47997.7
2015-12-11,11.075,11.77,10.975,11.77,109187.4
2015-12-14,11.67,11.67,11.075,11.275,103657.7
2015-12-15,11.375,11.475,10.875,11.075,136675.2
2015-12-16,11.175,11.97,10.975,11.97,472035.1
2015-12-17,11.475,11.97,11.275,11.77,132668.7
2015-12-18,11.87,13.07,11.77,12.87,299008.8
2015-12-21,12.97,13.07,12.37,13.07,57143.2
2015-12-22,12.97,13.07,12.47,12.57,50382.1
2015-12-23,12.57,12.97,12.37,12.97,84956.8
2015-12-24,12.87,13.17,12.87,13.17,26826.4
2015-12-29,12.87,12.97,12.17,12.37,127923.9
2015-12-30,12.37,12.37,11.87,12.17,88278.8
2015-12-31,12.37,12.67,12.27,12.57,48751.8
2016-01-04,12.87,13.47,12.77,13.27,114923.5
2016-01-05,13.27,13.865,13.17,13.37,290290.8
2016-01-06,13.765,13.965,13.57,13.865,120026.7
2016-01-07,13.965,14.265,13.67,13.865,200040.1
2016-01-08,13.67,14.065,13.37,13.67,140538.7
2016-01-11,13.67,13.865,13.27,13.765,154421.1
2016-01-12,13.57,13.865,13.17,13.765,73269.8
2016-01-13,13.57,13.865,13.37,13.47,124117.9
2016-01-14,13.27,13.37,12.17,12.57,177291.6
2016-01-15,12.97,12.97,12.27,12.27,77450.2
2016-01-18,12.17,12.37,12.07,12.17,16861.7
2016-01-19,12.17,12.27,11.67,11.87,136889.0
2016-01-20,12.07,12.17,11.77,12.07,114461.4
2016-01-21,11.87,12.17,11.475,12.17,122690.9
2016-01-22,11.87,12.17,11.77,11.97,118393.4
2016-01-25,12.07,12.17,11.82,11.97,58582.0
2016-01-26,12.07,12.87,11.97,12.87,194686.4
2016-01-27,12.77,12.87,12.37,12.67,127978.8
2016-01-28,12.47,12.57,12.17,12.17,143517.8
2016-01-29,12.37,12.62,12.07,12.57,49890.1
2016-02-01,12.87,13.27,12.37,13.07,167142.8
2016-02-02,12.97,13.37,12.67,12.77,110736.3
2016-02-03,12.87,13.865,12.77,13.865,340251.5
2016-02-04,13.865,14.165,13.47,13.67,177536.2
2016-02-05,13.27,13.67,13.07,13.47,306007.7
2016-02-08,13.965,14.265,13.67,13.67,273019.0
2016-02-09,13.965,14.165,13.37,13.57,178458.4
2016-02-10,13.47,13.765,13.27,13.765,200293.3
2016-02-11,14.365,15.565,14.265,15.065,471948.2
2016-02-12,14.565,16.06,14.565,16.06,183417.0
2016-02-16,14.565,15.565,14.565,14.665,145700.0
2016-02-17,14.865,15.265,13.47,14.365,287935.2
2016-02-18,14.165,16.46,14.065,16.46,516696.9
2016-02-19,16.16,16.36,15.765,15.765,170267.6
2016-02-22,15.365,15.96,14.965,15.665,329556.5
2016-02-23,15.86,16.26,15.665,16.26,260315.2
2016-02-24,16.46,17.76,15.765,15.765,479875.8
2016-02-25,15.86,16.96,15.765,16.96,220281.5
2016-02-26,16.56,17.36,16.46,17.26,257363.6
2016-02-29,17.36,17.955,17.36,17.955,181001.6
2016-03-01,18.055,18.255,16.96,17.06,308778.5
2016-03-02,17.26,17.36,16.56,16.76,150765.5
2016-03-03,16.96,18.155,16.76,17.46,355499.3
2016-03-04,17.86,18.355,15.96,16.16,579131.4
2016-03-07,16.46,17.66,16.46,17.46,352967.1
2016-03-08,17.86,17.86,17.06,17.26,184045.5
2016-03-09,16.96,17.16,16.36,16.36,538369.8
2016-03-10,16.86,17.46,16.66,17.46,296315.8
2016-03-11,17.26,17.36,16.76,16.76,219978.8
2016-03-14,17.06,17.46,16.46,16.56,196670.4
2016-03-15,16.46,16.96,16.06,16.96,124426.4
2016-03-16,16.86,17.86,16.56,17.66,350067.3
2016-03-17,17.86,17.86,16.96,17.26,267421.6
2016-03-18,17.26,17.36,16.46,16.46,247454.0
2016-03-21,16.46,16.76,15.96,16.26,185942.9
2016-03-22,16.56,16.96,16.46,16.86,157317.0
2016-03-23,16.36,17.26,16.06,16.16,249906.0
2016-03-24,16.46,16.46,16.06,16.36,96085.9
2016-03-28,16.26,16.56,15.96,16.16,57650.8
2016-03-29,16.46,17.56,16.11,17.56,202619.4
2016-03-30,17.26,18.055,17.16,17.56,752954.4
2016-03-31,17.86,18.455,17.86,18.155,477359.4
2016-04-01,17.66,18.055,17.16,17.36,172160.6
2016-04-04,17.26,17.26,16.46,16.56,196776.6
2016-04-05,17.26,17.955,16.96,17.66,189829.5
2016-04-06,17.46,17.955,17.36,17.955,349089.4
2016-04-07,18.255,18.255,17.86,17.86,463687.6
2016-04-08,17.955,17.955,17.56,17.86,204313.7
2016-04-11,17.955,18.255,17.86,18.255,750801.9
2016-04-12,18.455,19.655,18.355,19.355,817628.7
2016-04-13,19.155,19.355,18.555,18.555,286370.7
2016-04-14,18.655,18.855,17.76,18.455,232293.8
2016-04-15,18.355,19.155,18.055,18.855,289831.7
2016-04-18,19.355,19.355,18.655,18.755,307190.0
2016-04-19,19.255,20.15,18.855,19.455,529680.3
2016-04-20,19.455,19.755,18.455,18.455,292435.9
2016-04-21,19.155,19.355,18.755,18.955,159547.8
2016-04-22,18.955,19.155,18.455,18.655,98042.8
2016-04-25,18.655,18.855,18.055,18.255,104699.7
2016-04-26,18.255,19.255,18.055,19.155,167643.7
2016-04-27,19.255,19.455,18.555,19.155,167841.9
2016-04-28,19.455,19.955,19.255,19.955,232360.5
2016-04-29,20.15,22.645,20.15,22.245,821385.7
2016-05-02,22.945,23.145,22.05,22.445,491025.5
2016-05-03,22.545,22.645,20.85,21.65,319636.2
2016-05-04,21.65,21.65,20.15,20.45,276900.0
2016-05-05,21.15,21.65,20.65,21.65,896711.1
2016-05-06,21.95,23.045,21.65,22.745,507505.6
2016-05-09,21.95,22.245,20.95,21.15,297108.6
2016-05-10,21.15,21.45,20.45,21.25,480894.9
2016-05-11,21.65,21.85,20.15,20.85,348990.6
2016-05-12,20.15,20.45,19.055,20.15,692899.0
2016-05-13,20.35,20.85,20.05,20.35,189311.6
2016-05-16,20.45,21.25,20.45,20.95,218006.3
2016-05-17,20.75,21.35,20.6,21.25,366701.8
2016-05-18,20.95,21.15,19.055,19.055,572865.0
2016-05-19,18.555,20.25,18.555,19.755,372085.9
2016-05-20,19.955,20.15,19.455,20.15,226684.0
2016-05-24,19.455,19.555,18.055,18.455,277600.5
2016-05-25,18.055,19.055,17.76,18.855,432833.9
2016-05-26,19.255,19.655,18.755,19.655,306109.3
2016-05-27,19.255,19.555,18.255,18.255,327111.7
2016-05-30,18.255,18.455,17.76,18.255,204496.4
2016-05-31,18.255,19.155,17.955,18.855,403058.9
2016-06-01,19.055,19.555,18.855,19.455,302840.1
2016-06-02,19.455,19.855,18.955,19.655,259125.3
2016-06-03,20.65,22.245,20.55,21.75,747047.9
2016-06-06,21.75,22.05,21.25,21.55,431603.0
2016-06-07,21.25,21.75,21.15,21.45,208148.5
2016-06-08,22.05,23.145,22.05,22.445,530028.6
2016-06-09,22.645,23.545,22.345,23.245,525783.3
2016-06-10,23.645,23.945,22.845,22.945,476176.2
2016-06-13,23.945,23.945,21.75,22.445,1656843.1
2016-06-14,22.945,22.945,21.15,21.65,568191.8
2016-06-15,22.05,22.445,21.35,21.75,1115274.1
2016-06-16,22.445,22.945,20.75,21.25,867964.8
2016-06-17,21.55,21.75,20.95,21.05,623512.5
2016-06-20,20.35,21.75,20.35,21.65,352699.8
2016-06-21,20.75,21.45,20.75,21.05,229712.8
2016-06-22,21.05,21.95,21.05,21.55,396491.6
2016-06-23,21.55,21.95,21.15,21.55,189803.9
2016-06-24,23.445,23.945,21.75,21.75,682555.0
2016-06-27,22.145,22.145,21.25,21.95,449436.8
2016-06-28,21.95,22.445,21.45,22.145,178780.0
2016-06-29,22.345,23.145,22.145,22.645,360771.2
2016-06-30,22.845,23.045,22.245,23.045,267378.8
2016-07-04,23.845,24.54,23.445,24.045,335027.7
2016-07-05,24.135,26.05,22.995,25.65,601157.0
2016-07-06,26.23,26.545,25.69,26.26,705572.0
2016-07-07,25.94,25.95,24.84,25.45,609007.0
2016-07-08,25.43,25.91,24.99,25.83,967647.0
2016-07-11,25.72,25.72,24.66,25.19,784525.0
2016-07-12,25.08,25.59,24.54,24.56,795211.0
2016-07-13,25.14,25.33,24.65,25.3,359212.0
2016-07-14,24.82,25.46,24.75,25.32,486456.0
2016-07-15,24.95,25.6,24.95,25.24,460596.0
2016-07-18,25.31,25.74,25.22,25.59,395797.0
2016-07-19,25.69,25.91,24.66,24.92,428585.0
2016-07-20,24.33,25.0,23.545,23.785,453583.0
2016-07-21,23.755,24.94,23.695,24.81,393128.0
2016-07-22,24.49,25.68,24.49,25.39,252685.0
2016-07-25,25.07,25.29,24.34,24.56,592198.0
2016-07-26,24.67,24.98,24.25,24.9,272916.0
2016-07-27,25.25,26.935,25.03,26.585,480970.0
2016-07-28,26.34,26.785,25.92,26.455,576306.0
2016-07-29,26.845,27.375,26.675,27.015,362860.0
2016-08-02,27.045,27.335,26.385,26.755,653816.0
2016-08-03,26.735,27.095,26.16,26.715,455145.0
2016-08-04,27.115,27.585,26.855,26.975,598963.0
2016-08-05,26.25,26.645,25.94,26.445,430778.0
2016-08-08,26.455,27.765,26.425,27.015,373798.0
2016-08-09,27.475,27.495,26.875,27.125,468472.0
2016-08-10,27.535,27.575,27.055,27.185,346719.0
2016-08-11,27.825,30.33,27.825,29.55,660258.0
2016-08-12,29.95,32.165,29.95,31.945,935818.0
2016-08-15,32.175,32.225,31.635,31.855,866222.0
2016-08-16,31.945,32.91,31.775,32.655,643551.0
2016-08-17,32.275,33.45,31.515,32.74,1138299.0
2016-08-18,32.92,33.49,32.75,33.23,595052.0
2016-08-19,32.635,33.49,32.525,32.9,662534.0
2016-08-22,32.445,33.47,32.065,33.21,689862.0
2016-08-23,33.44,33.63,31.355,31.505,780362.0
2016-08-24,31.055,31.665,29.74,30.01,1090913.0
2016-08-25,29.85,32.205,29.15,31.535,862967.0
2016-08-26,31.925,32.86,31.055,31.755,865265.0
2016-08-29,31.095,32.675,31.095,32.195,534559.0
2016-08-30,31.875,31.905,30.09,30.635,506035.0
2016-08-31,30.29,30.855,28.99,29.97,567436.0
2016-09-01,29.66,32.345,28.9,31.585,922946.0
2016-09-02,32.595,33.55,31.885,33.34,697852.0
2016-09-06,33.88,35.085,33.83,35.015,567683.0
2016-09-07,34.925,35.065,33.64,34.37,673524.0
2016-09-08,34.16,34.795,33.43,34.17,568577.0
2016-09-09,33.75,33.82,30.955,31.365,734211.0
2016-09-12,30.815,32.545,30.19,32.115,1273733.0
2016-09-13,32.095,32.295,30.56,30.975,670658.0
2016-09-14,31.255,32.425,30.54,30.57,560882.0
2016-09-15,30.5,31.135,29.95,30.15,610236.0
2016-09-16,30.08,30.815,27.765,28.365,994724.0
2016-09-19,28.84,29.69,28.74,29.44,411514.0
2016-09-20,29.33,30.18,29.07,29.9,503048.0
2016-09-21,30.5,32.335,30.36,32.185,631195.0
2016-09-22,32.675,32.69,30.57,31.155,430501.0
2016-09-23,31.145,31.255,29.99,30.31,374463.0
2016-09-26,30.915,30.955,30.08,30.32,273520.0
2016-09-27,29.87,30.995,29.21,29.58,547728.0
2016-09-28,29.66,30.28,28.62,29.48,566479.0
2016-09-29,29.08,29.29,28.235,28.82,440836.0
2016-09-30,28.97,29.33,28.065,28.315,342148.0
2016-10-03,28.215,28.56,26.525,27.495,555642.0
2016-10-04,26.725,26.725,23.715,23.785,757985.0
2016-10-05,24.205,24.42,22.805,23.825,840359.0
2016-10-06,23.385,23.445,22.03,22.535,751526.0
2016-10-07,23.215,24.43,22.945,23.695,818105.0
2016-10-11,23.645,23.745,22.895,23.165,383562.0
2016-10-12,23.315,25.04,23.255,24.95,508070.0
2016-10-13,25.01,25.84,24.4,24.97,572343.0
2016-10-14,24.53,25.1,24.3,24.32,304546.0
2016-10-17,24.52,24.93,24.29,24.6,114171.0
2016-10-18,25.22,26.1,24.69,25.82,372340.0
2016-10-19,26.655,27.045,25.79,26.755,485175.0
2016-10-20,26.795,26.905,25.71,26.28,299657.0
2016-10-21,26.24,26.435,25.84,26.13,221711.0
2016-10-24,25.97,26.425,24.84,25.32,356177.0
2016-10-25,25.44,26.18,25.29,25.97,458211.0
2016-10-26,25.88,26.0,24.92,25.17,249059.0
2016-10-27,25.43,25.62,24.47,24.59,319380.0
2016-10-28,24.4,24.98,23.715,23.985,586480.0
2016-10-31,24.025,25.13,23.745,24.89,296260.0
2016-11-01,25.79,26.3,25.08,25.7,413326.0
2016-11-02,26.535,26.535,24.145,24.29,375933.0
2016-11-03,24.57,25.26,24.185,24.38,466963.0
2016-11-04,24.92,24.94,23.195,23.495,472659.0
2016-11-07,22.755,22.915,21.47,21.83,476353.0
2016-11-08,21.89,22.175,21.21,21.8,723263.0
2016-11-09,23.195,23.915,22.335,22.975,1180350.0
2016-11-10,22.785,22.785,20.16,20.36,785099.0
2016-11-11,20.24,20.52,18.575,18.805,723978.0
2016-11-14,18.385,19.875,18.185,19.355,557978.0
2016-11-15,19.475,20.52,19.265,20.4,434459.0
2016-11-16,19.965,20.29,19.725,20.07,707016.0
2016-11-17,19.955,20.79,19.605,19.865,514830.0
2016-11-18,19.695,20.04,19.385,19.965,356884.0
2016-11-21,19.965,20.4,19.735,20.13,416698.0
2016-11-22,20.3,20.5,19.865,20.33,354156.0
2016-11-23,19.665,19.925,18.595,18.715,774647.0
2016-11-24,18.545,19.275,18.545,19.135,86636.0
2016-11-25,19.305,19.445,18.995,19.025,356867.0
2016-11-28,19.395,20.52,18.865,20.36,727478.0
2016-11-29,20.03,20.82,19.715,20.78,451413.0
2016-11-30,20.58,20.71,19.705,20.07,688124.0
2016-12-01,20.08,20.84,19.755,20.4,655920.0
2016-12-02,20.71,20.98,20.37,20.85,605821.0
2016-12-05,20.44,21.57,20.38,21.44,556058.0
2016-12-06,21.48,21.61,20.82,21.12,501794.0
2016-12-07,21.59,22.1,21.11,21.33,465868.0
2016-12-08,21.3,21.61,21.23,21.44,534023.0
2016-12-09,21.31,21.43,20.66,20.73,887275.0
2016-12-12,20.94,21.3,20.69,20.98,622199.0
2016-12-13,20.95,21.44,20.91,21.25,604883.0
2016-12-14,21.48,21.48,20.42,20.58,853850.0
2016-12-15,19.895,20.18,18.205,18.445,742267.0
2016-12-16,18.415,18.945,17.76,17.76,1344509.0
2016-12-19,18.085,18.605,17.76,18.175,650620.0
2016-12-20,17.79,17.86,17.01,17.65,495608.0
2016-12-21,17.76,17.78,17.2,17.48,303761.0
2016-12-22,17.42,18.115,17.41,17.52,377169.0
2016-12-23,17.67,18.415,17.65,18.045,345222.0
2016-12-28,18.245,19.505,17.955,19.315,434003.0
2016-12-29,19.585,21.85,19.125,21.75,834605.0
2016-12-30,21.67,22.305,20.62,20.74,549332.0
2017-01-03,20.85,21.57,20.4,21.53,540200.0
2017-01-04,21.78,22.345,21.67,21.98,521003.0
2017-01-05,23.845,27.195,23.715,26.685,2036328.0
2017-01-06,25.96,26.385,25.19,25.77,937725.0
2017-01-09,26.05,27.225,25.89,26.555,812584.0
2017-01-10,26.825,27.335,26.405,27.155,575801.0
2017-01-11,27.405,28.165,26.875,27.885,553175.0
2017-01-12,28.63,28.73,27.235,27.765,627408.0
2017-01-13,27.435,27.635,26.13,26.675,444946.0
2017-01-16,26.465,27.455,26.465,27.265,145670.0
2017-01-17,27.755,27.935,26.945,27.465,528121.0
2017-01-18,27.415,27.715,26.965,27.255,495820.0
2017-01-19,26.915,27.675,26.445,26.885,350521.0
2017-01-20,27.025,27.935,26.765,27.415,458952.0
2017-01-23,27.915,27.925,27.375,27.645,248339.0
2017-01-24,27.605,27.955,26.495,26.715,249302.0
2017-01-25,26.06,26.515,25.84,26.08,345049.0
2017-01-26,25.58,26.425,25.29,25.75,440977.0
2017-01-27,25.63,26.29,25.41,26.2,266522.0
2017-01-30,25.94,26.925,25.895,26.21,217744.0
2017-01-31,26.625,27.835,26.475,27.535,679987.0
2017-02-01,27.395,28.035,27.115,27.895,495552.0
2017-02-02,28.415,29.8,28.215,29.54,500068.0
2017-02-03,29.63,30.13,29.17,29.97,427501.0
2017-02-06,29.93,33.07,29.78,32.86,764425.0
2017-02-07,32.235,33.37,32.065,32.77,407890.0
2017-02-08,32.94,33.77,31.475,31.615,623475.0
2017-02-09,31.425,31.495,30.26,31.065,479534.0
2017-02-10,30.55,31.695,30.21,31.525,274035.0
2017-02-13,31.175,31.505,30.945,31.285,192415.0
2017-02-14,31.805,32.095,30.57,31.535,505989.0
2017-02-15,30.845,31.295,30.695,31.125,318869.0
2017-02-16,31.355,32.285,31.055,32.125,477097.0
2017-02-17,32.285,32.77,31.795,31.855,316635.0
2017-02-21,31.085,31.995,30.46,30.575,574901.0
2017-02-22,30.43,30.925,29.45,30.43,397986.0
2017-02-23,30.53,30.605,29.05,29.22,565876.0
2017-02-24,29.12,29.15,26.36,26.895,700855.0
2017-02-27,26.895,27.115,24.41,24.63,714275.0
2017-02-28,24.84,26.625,24.64,25.64,710824.0
2017-03-01,25.02,25.9,24.31,25.84,643269.0
2017-03-02,25.34,26.0,24.185,24.35,522142.0
2017-03-03,24.125,25.52,23.595,25.21,453070.0
2017-03-06,25.25,25.46,23.425,23.665,512755.0
2017-03-07,23.495,25.44,23.035,24.73,447967.0
2017-03-08,24.36,24.84,23.855,24.44,361720.0
2017-03-09,24.43,24.85,23.895,24.005,215048.0
2017-03-10,23.955,25.73,23.945,25.58,316974.0
2017-03-13,25.83,26.895,25.25,26.515,495825.0
2017-03-14,26.385,26.775,24.62,24.81,516613.0
2017-03-15,25.0,27.545,24.6,27.455,624936.0
2017-03-16,27.825,28.255,26.375,26.525,420735.0
2017-03-17,26.625,26.915,25.67,25.67,395816.0
2017-03-20,25.89,27.185,25.87,26.935,355267.0
2017-03-21,27.195,27.925,27.185,27.365,331523.0
2017-03-22,27.855,27.935,26.955,27.225,319401.0
2017-03-23,27.125,27.475,26.02,26.855,373182.0
2017-03-24,26.705,27.185,26.435,26.695,229739.0
2017-03-27,27.385,27.385,26.825,27.105,337838.0
2017-03-28,27.105,27.285,25.09,25.6,483018.0
2017-03-29,25.69,26.925,25.6,26.425,292199.0
2017-03-30,26.425,26.435,25.06,25.27,238163.0
2017-03-31,25.51,26.655,25.3,26.16,344335.0
2017-04-03,26.415,27.065,26.1,26.525,305476.0
2017-04-04,26.01,26.825,26.01,26.715,258521.0
2017-04-05,26.485,26.825,25.74,26.575,355458.0
2017-04-06,26.35,26.565,25.64,25.69,347009.0
2017-04-07,26.21,26.3,25.06,25.72,715886.0
2017-04-10,25.48,25.91,25.04,25.71,350518.0
2017-04-11,26.16,26.19,25.17,25.58,751365.0
2017-04-12,25.57,26.25,25.14,26.14,644044.0
2017-04-13,25.95,26.645,25.55,26.33,533913.0
2017-04-17,26.16,26.525,25.54,26.14,621162.0
2017-04-18,26.14,27.225,25.43,26.555,627198.0
2017-04-19,26.17,26.455,25.23,25.77,634974.0
2017-04-20,25.89,26.12,25.27,25.32,356917.0
2017-04-21,25.53,25.97,25.27,25.55,377442.0
2017-04-24,25.11,25.21,24.54,24.58,409292.0
2017-04-25,24.165,24.165,22.715,23.285,652135.0
2017-04-26,23.285,24.085,22.675,23.535,681579.0
2017-04-27,23.495,23.855,22.725,22.965,470353.0
2017-04-28,22.985,23.405,22.775,23.065,442200.0
2017-05-01,22.805,23.035,22.145,22.635,392403.0
2017-05-02,22.455,22.715,21.95,22.1,381893.0
2017-05-03,21.96,22.575,21.54,21.76,571519.0
2017-05-04,21.21,21.23,20.39,20.92,491542.0
2017-05-05,20.89,21.88,20.83,21.35,387265.0
2017-05-08,21.37,21.55,20.99,21.46,263036.0
2017-05-09,21.32,21.66,20.73,21.64,439900.0
2017-05-10,21.96,22.315,21.64,22.255,444957.0
2017-05-11,22.385,22.865,22.13,22.585,405876.0
2017-05-12,23.015,23.295,22.785,23.195,459604.0
2017-05-15,23.655,23.685,22.525,23.115,464681.0
2017-05-16,23.185,23.535,22.925,23.475,334690.0
2017-05-17,24.095,24.145,23.255,23.615,369987.0
2017-05-18,23.285,23.625,22.745,23.325,342546.0
2017-05-19,23.565,23.725,23.085,23.275,328883.0
2017-05-23,23.425,23.595,22.215,22.345,722745.0
2017-05-24,22.205,22.495,20.58,22.365,1067830.0
2017-05-25,22.145,22.145,21.33,21.9,479320.0
2017-05-26,22.155,22.405,22.01,22.275,245269.0
2017-05-29,22.295,22.295,21.96,22.185,111243.0
2017-05-30,22.04,22.415,21.76,22.145,366861.0
2017-05-31,22.185,22.785,22.07,22.525,389568.0
2017-06-01,22.255,22.715,22.11,22.445,281571.0
2017-06-02,22.755,23.425,22.355,23.245,389883.0
2017-06-05,23.255,23.345,22.315,22.795,413677.0
2017-06-06,23.245,24.245,23.145,24.125,638813.0
2017-06-07,23.835,23.945,23.275,23.545,398956.0
2017-06-08,23.455,23.455,22.715,23.025,360680.0
2017-06-09,22.525,22.835,22.195,22.335,341496.0
2017-06-12,21.87,22.575,21.87,22.235,447846.0
2017-06-13,22.1,22.895,22.07,22.595,354593.0
2017-06-14,23.125,23.125,21.19,21.39,1219398.0
2017-06-15,20.97,22.305,20.97,22.145,477071.0
2017-06-16,21.97,23.325,21.97,22.735,1094554.0
2017-06-19,22.655,23.625,22.235,23.515,653171.0
2017-06-20,23.555,24.34,23.375,24.145,528483.0
2017-06-21,24.125,25.61,24.125,25.42,462796.0
2017-06-22,25.64,26.01,25.39,25.65,340287.0
2017-06-23,25.86,26.17,25.74,26.12,257573.0
2017-06-26,25.73,26.01,25.57,25.68,314840.0
2017-06-27,25.89,25.89,25.06,25.17,228095.0
2017-06-28,25.37,25.37,24.83,25.22,171681.0
2017-06-29,25.01,25.33,24.53,24.56,213285.0
2017-06-30,24.34,24.96,24.25,24.67,159453.0
2017-07-04,24.35,24.46,24.075,24.135,197735.0
2017-07-05,24.095,24.86,23.895,24.085,361671.0
2017-07-06,24.045,24.185,23.685,23.805,310307.0
2017-07-07,23.595,23.745,22.705,23.135,402452.0
2017-07-10,22.935,23.425,22.745,23.115,393104.0
2017-07-11,23.105,23.185,22.505,23.055,296815.0
2017-07-12,23.455,23.455,22.645,22.665,230901.0
2017-07-13,22.695,22.715,22.145,22.315,241741.0
2017-07-14,22.845,22.945,22.13,22.185,337792.0
2017-07-17,22.555,22.575,22.13,22.225,147109.0
2017-07-18,22.365,22.615,22.215,22.345,227382.0
2017-07-19,22.415,22.825,22.365,22.615,236785.0
2017-07-20,22.545,22.935,22.395,22.575,180696.0
2017-07-21,22.745,22.925,22.575,22.705,244426.0
2017-07-24,22.745,22.865,22.555,22.725,279509.0
2017-07-25,22.725,22.975,22.405,22.845,346176.0
2017-07-26,22.775,23.045,22.385,22.975,333381.0
2017-07-27,23.115,23.135,22.225,22.425,465447.0
2017-07-28,22.495,22.865,22.335,22.505,281553.0
2017-07-31,22.585,22.985,22.535,22.675,227094.0
2017-08-01,22.605,22.725,21.35,21.45,521645.0
2017-08-02,21.5,21.71,21.16,21.26,287147.0
2017-08-03,21.26,21.26,20.76,20.83,235299.0
2017-08-04,20.8,20.89,20.25,20.46,374518.0
2017-08-08,20.67,20.75,20.025,20.16,323379.0
2017-08-09,20.51,20.53,20.1,20.18,392105.0
2017-08-10,19.945,20.29,18.985,20.14,896709.0
2017-08-11,20.06,20.09,19.085,19.195,568048.0
2017-08-14,19.025,19.245,18.855,19.125,219632.0
2017-08-15,18.775,18.995,18.725,18.805,257812.0
2017-08-16,18.805,19.035,18.665,18.825,319480.0
2017-08-17,18.935,19.205,18.855,19.175,372284.0
2017-08-18,19.445,19.705,19.175,19.305,492686.0
2017-08-21,19.335,19.645,19.165,19.265,301609.0
2017-08-22,19.185,19.235,18.965,19.005,163534.0
2017-08-23,19.095,19.315,18.955,19.285,218824.0
2017-08-24,19.205,19.525,19.175,19.345,301092.0
2017-08-25,19.385,19.635,19.245,19.455,161818.0
2017-08-28,19.605,20.09,19.525,20.005,340574.0
2017-08-29,20.27,21.2,20.21,20.63,760366.0
2017-08-30,20.49,20.77,20.42,20.51,307966.0
2017-08-31,20.45,21.08,20.31,21.03,500396.0
2017-09-01,21.09,21.26,20.83,21.03,333804.0
2017-09-05,21.26,21.8,21.01,21.76,337928.0
2017-09-06,21.7,21.95,21.39,21.48,475576.0
2017-09-07,21.67,21.96,21.54,21.69,245065.0
2017-09-08,21.64,21.69,21.34,21.6,252408.0
2017-09-11,21.3,21.7,21.01,21.05,273708.0
2017-09-12,20.98,21.52,20.98,21.38,246629.0
2017-09-13,21.38,21.42,20.52,20.54,214062.0
2017-09-14,20.35,20.83,20.21,20.54,188901.0
2017-09-15,20.52,20.55,20.07,20.21,280881.0
2017-09-18,20.12,20.12,19.195,19.255,393857.0
2017-09-19,19.315,20.005,19.315,19.815,520556.0
2017-09-20,19.845,20.16,19.335,19.425,282516.0
2017-09-21,19.225,19.745,19.225,19.335,239084.0
2017-09-22,19.485,19.685,19.305,19.615,164037.0
2017-09-25,19.555,20.15,19.415,19.985,196478.0
2017-09-26,19.765,19.955,19.505,19.685,234736.0
2017-09-27,19.465,19.635,19.395,19.575,230367.0
2017-09-28,19.545,19.845,19.505,19.755,175389.0
2017-09-29,19.765,19.985,19.495,19.505,160606.0
2017-10-02,19.435,19.775,19.415,19.725,194484.0
2017-10-03,19.735,19.905,19.495,19.535,250852.0
2017-10-04,19.665,19.875,19.505,19.765,173646.0
2017-10-05,19.815,20.16,19.705,19.925,216608.0
2017-10-06,19.795,20.43,19.735,20.33,294621.0
2017-10-10,20.88,20.88,19.945,20.09,167609.0
2017-10-11,20.05,20.31,19.705,20.21,285161.0
2017-10-12,20.17,20.19,19.705,19.755,200447.0
2017-10-13,19.955,20.14,19.575,19.665,207572.0
2017-10-16,19.715,19.775,18.585,18.785,444446.0
2017-10-17,18.775,19.325,18.775,19.135,241190.0
2017-10-18,19.115,19.155,18.735,18.745,239202.0
2017-10-19,18.855,18.855,17.9,17.995,288440.0
2017-10-20,17.87,17.955,17.62,17.84,146572.0
2017-10-23,17.69,18.175,17.66,18.015,209437.0
2017-10-24,17.935,18.015,17.68,17.82,239545.0
2017-10-25,18.035,18.355,17.91,17.965,483057.0
2017-10-26,18.005,18.165,17.74,17.88,166333.0
2017-10-27,17.84,17.945,17.55,17.79,236261.0
2017-10-30,17.83,18.065,17.75,17.86,167456.0
2017-10-31,17.89,17.92,17.5,17.75,178031.0
2017-11-01,17.92,18.275,17.67,18.055,282722.0
2017-11-02,18.085,18.225,17.945,17.985,214175.0
2017-11-03,18.045,18.085,17.82,17.92,209131.0
2017-11-06,17.9,17.9,16.44,17.4,593462.0
2017-11-07,13.47,15.215,12.47,14.115,1208239.0
2017-11-08,14.335,14.815,13.885,13.925,891356.0
2017-11-09,12.39,13.905,12.39,13.67,562403.0
2017-11-10,13.69,13.7,13.085,13.33,331331.0
2017-11-13,13.3,13.42,13.11,13.32,182242.0
2017-11-14,13.36,13.48,13.11,13.14,370917.0
2017-11-15,13.3,13.765,13.16,13.725,153088.0
2017-11-16,13.59,14.095,13.59,13.975,236105.0
2017-11-17,14.015,14.375,13.905,14.335,179055.0
2017-11-20,14.215,14.225,13.735,13.955,234392.0
2017-11-21,13.985,14.485,13.945,14.215,290177.0
2017-11-22,14.345,14.385,14.125,14.175,159532.0
2017-11-23,14.265,14.495,14.185,14.315,71792.0
2017-11-24,14.275,14.375,13.875,13.995,167544.0
2017-11-27,14.035,14.155,13.845,14.085,215756.0
2017-11-28,14.035,14.125,13.31,13.36,322607.0
2017-11-29,13.3,13.3,12.73,12.77,376932.0
2017-11-30,12.73,12.86,12.54,12.74,370302.0
2017-12-01,12.7,12.85,12.48,12.53,327533.0
2017-12-04,12.47,12.81,12.47,12.69,284471.0
2017-12-05,12.56,12.65,12.06,12.55,369791.0
2017-12-06,12.5,12.84,12.46,12.77,254360.0
2017-12-07,12.42,12.62,12.13,12.28,273216.0
2017-12-08,12.32,12.65,12.27,12.59,175673.0
2017-12-11,12.64,12.92,12.07,12.57,461064.0
2017-12-12,12.49,12.54,11.505,11.84,492089.0
2017-12-13,11.84,12.17,11.515,12.12,639595.0
2017-12-14,12.17,12.19,11.525,11.69,410686.0
2017-12-15,12.15,12.16,11.66,11.96,511764.0
2017-12-18,12.01,12.26,11.75,12.03,282700.0
2017-12-19,11.89,11.975,11.225,11.9,581997.0
2017-12-20,11.85,12.42,11.7,12.25,303077.0
2017-12-21,12.25,12.35,12.13,12.17,153071.0
2017-12-22,12.2,12.52,11.91,11.98,390023.0
2017-12-27,11.99,12.08,11.305,11.395,454628.0
2017-12-28,11.445,11.555,11.245,11.365,285758.0
2017-12-29,11.455,12.13,11.435,11.9,307166.0
2018-01-02,11.98,12.13,11.335,11.445,526625.0
2018-01-03,11.495,11.495,10.475,10.635,866764.0
2018-01-04,10.655,10.685,10.175,10.305,919080.0
2018-01-05,10.095,10.42,10.095,10.325,909290.0
2018-01-08,10.465,11.595,10.465,11.575,919597.0
2018-01-09,11.435,11.92,10.985,11.495,879247.0
2018-01-10,11.555,11.78,11.415,11.71,400471.0
2018-01-11,11.68,11.76,11.585,11.62,576535.0
2018-01-12,11.7,11.98,11.565,11.67,471474.0
2018-01-15,11.84,12.67,11.805,12.58,404305.0
2018-01-16,12.63,12.81,12.15,12.62,588615.0
2018-01-17,12.9,13.47,12.84,12.95,681032.0
2018-01-18,12.98,12.99,12.34,12.5,409706.0
2018-01-19,12.6,12.61,12.15,12.43,439331.0
2018-01-22,12.52,12.52,11.95,12.06,274741.0
2018-01-23,12.01,12.28,11.8,12.21,356220.0
2018-01-24,12.46,12.55,12.11,12.32,481192.0
2018-01-25,12.39,12.55,12.12,12.24,763210.0
2018-01-26,12.31,12.31,11.395,12.04,643328.0
2018-01-29,12.7,14.545,12.68,14.075,1270945.0
2018-01-30,13.05,13.57,12.645,12.7,1986755.0
2018-01-31,12.77,12.93,12.52,12.66,671309.0
2018-02-01,12.52,12.66,12.33,12.45,546602.0
2018-02-02,12.32,12.44,12.0,12.17,394002.0
2018-02-05,12.06,12.33,11.87,12.06,497842.0
2018-02-06,12.13,12.18,11.035,11.085,539932.0
2018-02-07,11.195,12.03,10.905,11.66,541095.0
2018-02-08,11.69,12.46,11.69,12.05,485937.0
2018-02-09,11.99,12.17,11.235,11.585,484552.0
2018-02-12,11.71,12.62,11.535,12.39,550985.0
2018-02-13,12.43,12.64,11.98,12.21,193607.0
2018-02-14,11.98,13.26,11.98,13.01,583756.0
2018-02-15,13.08,13.31,12.68,12.91,322403.0
2018-02-16,12.92,12.98,12.5,12.72,345264.0
2018-02-20,12.32,12.71,12.06,12.15,329110.0
2018-02-21,12.11,12.24,11.63,11.98,550245.0
2018-02-22,11.62,11.81,11.235,11.68,468824.0
2018-02-23,11.115,11.595,11.055,11.135,497958.0
2018-02-26,11.365,11.365,10.315,10.485,547315.0
2018-02-27,10.475,10.615,10.185,10.285,380366.0
2018-02-28,10.185,10.335,9.835,9.975,414468.0
2018-03-01,9.915,9.915,9.3,9.45,892614.0
2018-03-02,9.525,9.695,9.12,9.26,404771.0
2018-03-05,9.29,9.34,9.09,9.33,248970.0
2018-03-06,9.39,9.835,9.29,9.695,355243.0
2018-03-07,9.685,9.705,9.42,9.47,421266.0
2018-03-08,9.47,9.48,9.04,9.15,267203.0
2018-03-09,9.13,9.28,9.05,9.14,225922.0
2018-03-12,9.1,9.15,8.83,9.04,333263.0
2018-03-13,9.07,10.055,8.94,9.815,704916.0
2018-03-14,9.705,9.825,9.36,9.715,739055.0
2018-03-15,9.685,9.745,9.27,9.44,510049.0
2018-03-16,9.42,9.575,9.31,9.48,406207.0
2018-03-19,9.49,9.745,9.41,9.595,343589.0
2018-03-20,9.555,9.565,8.91,8.98,805341.0
2018-03-21,9.04,9.825,8.88,9.725,780906.0
2018-03-22,9.645,9.795,9.4,9.495,320839.0
2018-03-23,9.695,9.805,9.525,9.575,325465.0
2018-03-26,9.625,9.765,8.98,9.05,317567.0
2018-03-27,8.98,8.98,8.02,8.11,878958.0
2018-03-28,7.57,7.89,7.275,7.87,885649.0
2018-03-29,7.81,8.21,7.77,7.89,389053.0
2018-04-02,7.99,8.39,7.76,8.25,207285.0
2018-04-03,8.2,8.28,7.9,8.2,337574.0
2018-04-04,8.09,8.42,7.61,7.68,397440.0
2018-04-05,7.69,7.84,7.57,7.64,177637.0
2018-04-06,9.49,11.83,9.49,11.545,2202989.0
2018-04-09,11.525,11.96,11.205,11.405,1110253.0
2018-04-10,11.515,11.62,11.295,11.375,250074.0
2018-04-11,12.36,13.925,12.18,13.66,1569751.0
2018-04-12,13.38,13.42,12.72,13.04,404252.0
2018-04-13,13.2,13.49,12.71,12.84,550056.0
2018-04-16,12.89,13.41,12.02,13.1,475730.0
2018-04-17,13.14,13.755,12.96,13.65,431274.0
2018-04-18,13.765,13.955,13.21,13.42,420377.0
2018-04-19,13.39,13.56,12.62,12.85,532457.0
2018-04-20,12.77,13.12,12.53,12.86,271115.0
2018-04-23,12.71,13.1,12.64,13.01,408568.0
2018-04-24,13.1,13.49,13.04,13.16,347909.0
2018-04-25,13.02,13.27,12.91,12.99,192161.0
2018-04-26,13.09,13.4,12.79,13.35,301807.0
2018-04-27,13.38,13.5,13.21,13.37,99640.0
2018-04-30,13.25,13.47,12.98,13.17,176211.0
2018-05-01,13.01,13.1,12.6,12.71,179797.0
2018-05-02,12.73,12.98,12.43,12.59,333014.0
2018-05-03,12.87,12.98,12.66,12.76,220681.0
2018-05-04,12.88,13.18,12.7,12.82,202257.0
2018-05-07,12.88,13.06,12.71,12.83,128234.0
2018-05-08,12.83,12.86,12.45,12.67,136600.0
2018-05-09,12.93,13.45,12.81,12.98,341924.0
2018-05-10,12.86,13.975,12.82,13.865,286080.0
2018-05-11,13.855,13.855,12.58,12.71,338380.0
2018-05-14,12.76,12.91,12.44,12.82,118321.0
2018-05-15,12.28,12.83,12.18,12.66,194197.0
2018-05-16,12.65,12.9,12.33,12.72,278658.0
2018-05-17,12.75,12.83,12.59,12.79,177728.0
2018-05-18,12.85,13.38,12.66,13.29,307821.0
2018-05-22,13.35,13.54,13.02,13.03,233466.0
2018-05-23,13.03,13.26,12.78,12.95,281056.0
2018-05-24,13.02,13.22,12.82,12.82,216767.0
2018-05-25,12.82,13.02,12.56,12.68,180591.0
2018-05-28,12.69,12.99,12.68,12.81,108336.0
2018-05-29,12.82,13.07,12.66,12.66,186018.0
2018-05-30,12.72,12.92,12.49,12.72,235949.0
2018-05-31,12.72,12.76,12.42,12.63,170768.0
2018-06-01,12.51,13.03,12.24,12.86,251170.0
2018-06-04,12.63,12.86,12.59,12.64,8300.0
2018-06-05,12.68,12.85,12.43,12.7,200960.0
2018-06-06,12.77,12.97,12.72,12.74,168790.0
2018-06-07,12.58,12.76,12.51,12.7,167312.0
2018-06-08,12.7,12.78,12.48,12.55,121007.0
2018-06-11,12.66,13.28,12.635,13.04,707455.0
2018-06-12,13.05,13.49,12.96,13.01,434715.0
2018-06-13,13.0,13.14,12.775,12.83,512014.0
2018-06-14,12.93,13.07,12.74,12.86,425438.0
2018-06-15,12.75,12.76,12.05,12.28,647448.0
2018-06-18,12.29,12.39,12.12,12.3,276992.0
2018-06-19,12.19,12.33,12.1,12.24,301721.0
2018-06-20,12.28,12.49,12.11,12.23,168591.0
2018-06-21,12.2,12.56,11.94,12.17,204804.0
2018-06-22,12.25,12.29,11.92,11.96,165235.0
2018-06-25,11.79,11.87,11.405,11.79,312700.0
2018-06-26,11.69,11.89,11.285,11.585,148288.0
2018-06-27,11.62,11.8,11.505,11.575,179145.0
2018-06-28,11.485,11.69,11.13,11.445,174710.0
2018-06-29,11.475,11.8,11.375,11.68,203750.0
2018-07-03,11.515,12.17,11.515,12.06,480560.0
2018-07-04,11.86,11.99,11.74,11.84,92451.0
2018-07-05,11.74,11.83,11.37,11.67,257645.0
2018-07-06,11.69,11.69,11.335,11.405,150438.0
2018-07-09,11.62,12.09,11.62,11.94,310373.0
2018-07-10,11.91,11.91,11.305,11.445,286608.0
2018-07-11,11.325,11.435,11.045,11.225,226344.0
2018-07-12,11.325,11.385,11.025,11.265,257535.0
2018-07-13,11.255,11.445,11.185,11.255,148365.0
2018-07-16,11.265,11.355,10.905,10.955,175734.0
2018-07-17,10.895,11.075,10.745,10.985,128986.0
2018-07-18,11.145,11.175,10.895,11.015,240134.0
2018-07-19,11.015,11.245,10.805,10.855,285452.0
2018-07-20,10.905,11.145,10.785,10.885,133772.0
2018-07-23,10.875,11.045,10.805,10.895,184385.0
2018-07-24,9.965,10.435,8.95,9.855,1347639.0
2018-07-25,9.765,10.055,9.655,10.015,323540.0
2018-07-26,9.755,10.285,9.755,10.155,359883.0
2018-07-27,10.155,10.265,9.925,9.995,378591.0
2018-07-30,9.775,10.025,9.625,9.695,252762.0
2018-07-31,9.665,10.005,9.505,9.585,361662.0
2018-08-01,9.525,9.795,9.45,9.535,186009.0
2018-08-02,9.49,9.715,9.14,9.18,244680.0
2018-08-03,9.18,9.545,9.09,9.24,313731.0
2018-08-07,9.19,9.21,8.94,8.97,242179.0
2018-08-08,8.97,8.97,8.36,8.75,340569.0
2018-08-09,9.29,9.565,8.8,8.9,448914.0
2018-08-10,8.88,8.89,8.56,8.76,234175.0
2018-08-13,8.71,8.71,8.12,8.18,556333.0
2018-08-14,8.2,8.26,7.895,8.17,261583.0
2018-08-15,8.02,8.21,7.5,7.91,553295.0
2018-08-16,7.95,8.33,7.89,7.91,379175.0
2018-08-17,7.93,8.19,7.85,8.07,254493.0
2018-08-20,8.17,8.62,8.01,8.45,309797.0
2018-08-21,8.45,8.54,8.11,8.5,197323.0
2018-08-22,8.53,8.91,8.45,8.74,307043.0
2018-08-23,8.67,8.71,8.29,8.46,235920.0
2018-08-24,8.51,8.75,8.33,8.5,415214.0
2018-08-27,8.55,8.89,8.5,8.78,139467.0
2018-08-28,8.84,8.88,8.59,8.68,171578.0
2018-08-29,8.72,8.86,8.55,8.75,141097.0
2018-08-30,8.7,8.88,8.68,8.75,275861.0
2018-08-31,8.73,8.95,8.625,8.79,302534.0
2018-09-04,8.7,8.8,8.58,8.76,188809.0
2018-09-05,8.73,8.89,8.34,8.75,230959.0
2018-09-06,8.74,9.2,8.61,9.11,368010.0
2018-09-07,9.08,9.25,8.93,9.23,223951.0
2018-09-10,9.28,9.685,9.16,9.605,196634.0
2018-09-11,9.43,9.995,9.27,9.955,249201.0
2018-09-12,9.795,10.775,9.785,10.265,448176.0
2018-09-13,10.395,10.495,10.145,10.265,143578.0
2018-09-14,10.355,10.395,9.825,10.255,248151.0
2018-09-17,10.375,10.775,10.275,10.465,401570.0
2018-09-18,10.465,10.575,10.215,10.505,295562.0
2018-09-19,10.535,10.985,10.475,10.845,335024.0
2018-09-20,10.975,11.005,10.795,10.955,178471.0
2018-09-21,10.725,11.055,10.595,10.975,278127.0
2018-09-24,11.055,11.445,10.905,11.235,247287.0
2018-09-25,11.345,11.565,11.255,11.395,215498.0
2018-09-26,11.275,11.465,11.005,11.395,291912.0
2018-09-27,11.325,11.325,10.645,10.985,237548.0
2018-09-28,11.025,11.115,10.905,10.945,290854.0
2018-10-01,10.915,11.075,10.585,10.715,311611.0
2018-10-02,10.735,11.145,10.575,11.055,248699.0
2018-10-03,11.175,11.76,11.155,11.325,469792.0
2018-10-04,11.475,11.72,11.395,11.455,149547.0
2018-10-05,11.455,12.04,11.385,11.87,352818.0
2018-10-09,11.85,11.98,11.69,11.75,224951.0
2018-10-10,11.72,11.97,11.265,11.96,267942.0
2018-10-11,12.17,12.99,12.01,12.92,474391.0
2018-10-12,12.79,13.0,12.32,12.79,205794.0
2018-10-15,13.15,13.735,12.98,13.14,348603.0
2018-10-16,13.1,13.3,12.99,13.14,349890.0
2018-10-17,13.09,13.2,12.49,12.68,283720.0
2018-10-18,12.77,12.97,12.41,12.84,284292.0
2018-10-19,12.98,13.17,12.78,12.96,187217.0
2018-10-22,12.97,13.11,12.57,12.64,188005.0
2018-10-23,12.89,13.11,12.49,12.69,137138.0
2018-10-24,12.76,12.98,12.5,12.73,234525.0
2018-10-25,12.67,12.87,12.23,12.33,511713.0
2018-10-26,12.41,12.86,12.25,12.33,228199.0
2018-10-29,12.36,12.47,11.86,11.94,193887.0
2018-10-30,11.9,12.39,11.495,11.97,208176.0
2018-10-31,11.92,12.04,11.535,11.96,206171.0
2018-11-01,12.18,12.62,11.87,11.93,294333.0
2018-11-02,11.96,12.01,11.82,11.96,298123.0
2018-11-05,11.91,12.16,11.83,11.91,155491.0
2018-11-06,11.95,12.02,11.84,11.94,166417.0
2018-11-07,12.02,12.12,11.475,11.75,149973.0
2018-11-08,11.76,12.02,11.235,11.81,187189.0
2018-11-09,11.545,11.7,11.075,11.555,182513.0
2018-11-12,11.495,11.585,11.185,11.305,1662647.0
2018-11-13,11.345,11.43,11.275,11.275,214012.0
2018-11-14,11.295,11.535,11.175,11.405,582915.0
2018-11-15,11.435,11.565,11.375,11.455,308746.0
2018-11-16,11.595,11.98,11.525,11.71,785003.0
2018-11-19,11.69,12.11,11.63,11.88,195729.0
2018-11-20,11.6,11.8,11.455,11.555,324815.0
2018-11-21,11.65,11.81,11.375,11.425,524850.0
2018-11-22,11.505,11.76,11.395,11.465,159129.0
2018-11-23,11.225,11.255,9.805,9.855,859084.0
2018-11-26,9.925,10.375,9.855,10.025,730314.0
2018-11-27,10.035,10.265,9.895,10.105,365312.0
2018-11-28,10.095,10.725,10.025,10.645,395980.0
2018-11-29,10.685,10.735,10.385,10.555,244315.0
2018-11-30,10.535,10.535,10.125,10.405,270556.0
2018-12-03,10.535,10.805,10.385,10.755,273493.0
2018-12-04,10.805,11.185,10.625,11.045,640804.0
2018-12-05,10.925,11.355,10.925,11.325,215012.0
2018-12-06,11.315,11.375,10.905,11.285,366275.0
2018-12-07,11.415,11.87,11.295,11.77,545487.0
2018-12-10,11.74,11.86,11.495,11.585,249886.0
2018-12-11,11.63,11.69,11.505,11.575,1098391.0
2018-12-12,11.545,11.9,11.355,11.79,393479.0
2018-12-13,11.72,12.06,11.63,11.9,281095.0
2018-12-14,11.76,11.89,11.535,11.66,320173.0
2018-12-17,11.84,12.12,11.68,11.7,302206.0
2018-12-18,11.71,11.98,11.6,11.84,562282.0
2018-12-19,11.87,12.27,11.235,11.255,623256.0
2018-12-20,11.555,12.13,11.555,12.07,447673.0
2018-12-21,11.99,12.34,11.92,12.07,361739.0
2018-12-24,12.27,12.86,12.01,12.68,244912.0
2018-12-27,12.55,12.87,12.39,12.62,309000.0
2018-12-28,12.62,12.95,12.4,12.66,293066.0
2018-12-31,12.72,12.99,12.34,12.96,282670.0
2019-01-02,12.95,13.22,12.88,13.14,238224.0
2019-01-03,13.21,13.37,12.99,13.31,280198.0
2019-01-04,13.14,13.27,12.88,13.2,296189.0
2019-01-07,13.37,13.55,13.15,13.26,150035.0
2019-01-08,13.23,13.54,12.89,13.44,188974.0
2019-01-09,13.51,13.895,13.36,13.815,350236.0
2019-01-10,13.795,13.805,13.18,13.47,489245.0
2019-01-11,13.56,13.815,13.37,13.63,386271.0
2019-01-14,13.68,14.035,13.57,13.65,197922.0
2019-01-15,13.66,13.745,13.4,13.45,484048.0
2019-01-16,13.47,13.795,13.25,13.705,284521.0
2019-01-17,13.69,13.885,13.65,13.725,185144.0
2019-01-18,13.62,13.745,13.42,13.57,286954.0
2019-01-21,13.54,13.67,13.49,13.54,49660.0
2019-01-22,13.57,14.165,13.39,13.975,506332.0
2019-01-23,13.945,14.195,13.755,13.855,193739.0
2019-01-24,13.865,14.025,13.715,13.995,178498.0
2019-01-25,14.175,14.405,13.925,13.955,338737.0
2019-01-28,13.965,14.155,13.885,13.985,171776.0
2019-01-29,14.205,14.215,13.67,13.725,478617.0
2019-01-30,13.715,14.145,13.67,13.965,279211.0
2019-01-31,14.165,14.465,13.965,14.255,402171.0
2019-02-01,14.225,14.815,14.145,14.385,547485.0
2019-02-04,14.285,14.415,13.935,14.075,142223.0
2019-02-05,14.105,14.205,13.885,14.075,164437.0
2019-02-06,14.025,14.595,13.995,14.465,457363.0
2019-02-07,14.425,14.555,14.195,14.205,295046.0
2019-02-08,14.255,14.545,14.195,14.455,209518.0
2019-02-11,14.335,14.575,14.115,14.315,127177.0
2019-02-12,14.325,14.385,13.785,13.885,122254.0
2019-02-13,13.865,14.235,13.7,13.965,183847.0
2019-02-14,13.935,14.285,13.925,14.265,251894.0
2019-02-15,14.275,14.435,14.055,14.215,132317.0
2019-02-19,14.335,14.865,14.325,14.695,334228.0
2019-02-20,14.765,15.225,14.495,14.845,449105.0
2019-02-21,14.855,16.09,14.665,15.93,469941.0
2019-02-22,15.93,16.58,15.91,16.3,443168.0
2019-02-25,16.27,16.4,15.84,15.92,241110.0
2019-02-26,15.94,16.2,15.635,16.07,237137.0
2019-02-27,16.06,16.09,15.665,15.82,215204.0
2019-02-28,15.765,15.99,15.595,15.88,159970.0
2019-03-01,15.725,16.03,15.635,15.805,177789.0
2019-03-04,15.805,15.805,15.035,15.385,263400.0
2019-03-05,15.365,15.645,15.165,15.245,223859.0
2019-03-06,15.235,15.575,15.215,15.255,162262.0
2019-03-07,15.245,15.94,15.225,15.92,315851.0
2019-03-08,16.08,16.32,15.88,16.26,286367.0
2019-03-11,16.23,16.26,15.585,15.715,230625.0
2019-03-12,15.765,16.47,15.765,16.46,277609.0
2019-03-13,16.52,17.18,16.51,17.09,393706.0
2019-03-14,16.72,17.2,16.51,17.09,461821.0
2019-03-15,17.17,17.985,16.87,17.985,739812.0
2019-03-18,17.965,18.005,17.35,17.45,325067.0
2019-03-19,17.56,17.61,17.23,17.54,387964.0
2019-03-20,17.57,18.165,17.43,17.7,364271.0
2019-03-21,17.72,17.81,17.19,17.57,270059.0
2019-03-22,17.59,17.79,17.2,17.45,284720.0
2019-03-25,17.55,17.74,17.44,17.63,209131.0
2019-03-26,17.62,17.82,17.51,17.58,319511.0
2019-03-27,17.57,17.79,17.34,17.46,289490.0
2019-03-28,17.32,17.44,17.11,17.16,321916.0
2019-03-29,17.24,17.46,16.72,16.78,345021.0
2019-04-01,16.83,16.96,16.03,16.1,349609.0
2019-04-02,16.17,16.9,16.15,16.8,311857.0
2019-04-03,16.2,16.21,15.365,15.88,448232.0
2019-04-04,15.685,15.96,15.345,15.575,375173.0
2019-04-05,15.575,15.705,15.355,15.605,241542.0
2019-04-08,15.685,15.795,15.065,15.115,293246.0
2019-04-09,15.005,15.225,14.935,14.965,330506.0
2019-04-10,14.995,15.135,14.555,14.745,304115.0
2019-04-11,14.595,14.595,13.895,13.955,489647.0
2019-04-12,13.955,13.965,13.26,13.41,578958.0
2019-04-15,13.32,13.52,13.27,13.34,556682.0
2019-04-16,13.25,13.28,13.02,13.09,270680.0
2019-04-17,13.1,13.3,13.02,13.29,329591.0
2019-04-18,13.27,13.42,13.09,13.22,260857.0
2019-04-22,13.23,13.34,12.84,12.84,215333.0
2019-04-23,12.89,13.11,12.7,12.78,290349.0
2019-04-24,12.82,13.09,12.77,12.92,224393.0
2019-04-25,12.95,13.3,12.86,13.04,438885.0
2019-04-26,13.08,13.43,13.04,13.26,390415.0
2019-04-29,13.23,13.39,12.69,12.74,252057.0
2019-04-30,12.76,13.01,12.72,12.78,170925.0
2019-05-01,12.74,12.94,12.51,12.64,218907.0
2019-05-02,12.59,12.62,12.31,12.33,181908.0
2019-05-03,12.45,12.66,12.4,12.46,179672.0
2019-05-06,12.45,12.73,12.28,12.59,207645.0
2019-05-07,12.66,13.12,12.56,12.96,230334.0
2019-05-08,12.47,13.08,12.19,12.87,369172.0
2019-05-09,12.64,12.87,12.35,12.47,437436.0
2019-05-10,12.47,12.65,12.15,12.26,288650.0
2019-05-13,12.51,12.91,12.44,12.89,266423.0
2019-05-14,12.89,12.99,12.43,12.5,150022.0
2019-05-15,12.67,12.97,12.66,12.68,268519.0
2019-05-16,12.66,12.7,11.78,11.92,340609.0
2019-05-17,11.91,12.3,11.74,12.16,231024.0
2019-05-21,12.16,12.4,12.05,12.27,359735.0
2019-05-22,12.23,12.32,12.14,12.21,220688.0
2019-05-23,12.36,12.46,11.96,12.0,237215.0
2019-05-24,12.03,12.08,11.75,11.86,117069.0
2019-05-27,11.83,11.93,11.61,11.65,74076.0
2019-05-28,11.475,11.87,11.465,11.66,429169.0
2019-05-29,11.505,11.73,11.445,11.465,200118.0
2019-05-30,11.485,12.06,11.385,11.99,215264.0
2019-05-31,12.18,12.58,12.07,12.37,345794.0
2019-06-03,11.6,13.08,11.6,13.06,579242.0
2019-06-04,12.96,13.24,12.8,13.16,294371.0
2019-06-05,13.28,13.49,12.61,12.8,323873.0
2019-06-06,12.87,13.27,12.7,13.25,265533.0
2019-06-07,13.27,13.31,12.55,12.6,458238.0
2019-06-10,12.33,12.4,12.02,12.37,332132.0
2019-06-11,12.3,12.91,12.26,12.8,291358.0
2019-06-12,12.81,13.35,12.74,13.23,333708.0
2019-06-13,13.27,13.705,13.07,13.62,348002.0
2019-06-14,13.805,13.815,13.13,13.24,376942.0
2019-06-17,13.4,13.54,12.88,13.07,426790.0
2019-06-18,13.18,13.66,13.18,13.37,430256.0
2019-06-19,13.33,13.995,13.16,13.865,437950.0
2019-06-20,14.665,14.665,13.985,14.175,638013.0
2019-06-21,14.185,14.345,13.45,13.45,658215.0
2019-06-24,13.48,14.055,13.4,13.66,852923.0
2019-06-25,13.715,14.365,13.705,14.095,760770.0
2019-06-26,13.905,14.055,13.65,13.68,454364.0
2019-06-27,13.65,13.725,13.13,13.29,546307.0
2019-06-28,13.31,13.47,13.12,13.43,549954.0
2019-07-02,13.14,13.58,12.82,13.5,516777.0
2019-07-03,13.51,13.57,13.07,13.14,248155.0
2019-07-04,13.09,13.28,13.03,13.19,86702.0
2019-07-05,12.87,13.09,12.55,13.05,277798.0
2019-07-08,13.1,13.37,12.91,13.18,319384.0
2019-07-09,13.37,13.65,13.02,13.59,323102.0
2019-07-10,13.735,15.075,13.705,14.605,635377.0
2019-07-11,14.665,14.935,14.195,14.235,389791.0
2019-07-12,14.305,14.385,14.195,14.295,143419.0
2019-07-15,14.315,14.845,14.115,14.825,272569.0
2019-07-16,14.765,15.115,14.565,14.885,459747.0
2019-07-17,14.895,15.1,14.655,15.065,379848.0
2019-07-18,15.055,15.735,14.745,15.465,683487.0
2019-07-19,15.415,15.715,15.195,15.615,367186.0
2019-07-22,15.665,16.62,15.555,16.62,468035.0
2019-07-23,16.44,16.66,15.91,16.32,548126.0
2019-07-24,16.43,17.14,16.205,16.98,374281.0
2019-07-25,16.98,17.07,16.69,16.82,243157.0
2019-07-26,16.88,17.18,16.64,16.99,319397.0
2019-07-29,17.0,17.38,16.54,17.27,208549.0
2019-07-30,17.31,17.805,17.2,17.48,332677.0
2019-07-31,17.39,17.74,16.88,16.96,421274.0
2019-08-01,16.56,18.665,16.5,18.275,600060.0
2019-08-02,18.225,18.455,17.24,18.155,271385.0
2019-08-06,18.425,19.085,18.265,18.605,374837.0
2019-08-07,19.105,19.845,18.835,19.115,489206.0
2019-08-08,18.495,19.425,18.455,19.365,374184.0
2019-08-09,19.385,19.705,19.195,19.425,353751.0
2019-08-12,19.715,20.18,19.415,19.485,392431.0
2019-08-13,19.695,19.955,17.955,18.705,599160.0
2019-08-14,18.995,19.505,18.795,19.045,374966.0
2019-08-15,19.015,19.725,18.775,19.505,268663.0
2019-08-16,19.225,19.365,18.845,19.055,247782.0
2019-08-19,18.635,19.235,18.485,18.895,368379.0
2019-08-20,19.045,20.18,18.775,19.885,384449.0
2019-08-21,19.735,19.945,19.495,19.595,226875.0
2019-08-22,19.565,19.945,19.375,19.505,310962.0
2019-08-23,19.605,20.87,19.605,20.55,633636.0
2019-08-26,20.95,20.95,20.28,20.5,411475.0
2019-08-27,20.5,21.3,20.15,21.14,385506.0
2019-08-28,21.24,21.7,20.65,21.44,396329.0
2019-08-29,21.51,21.62,20.6,21.04,734099.0
2019-08-30,20.95,21.58,20.84,21.33,280684.0
2019-09-03,21.59,21.86,21.02,21.25,371491.0
2019-09-04,21.3,21.6,21.22,21.49,330190.0
2019-09-05,20.63,20.78,19.915,19.985,546590.0
2019-09-06,20.05,20.23,18.865,18.985,527991.0
2019-09-09,18.985,19.395,17.87,18.205,606849.0
2019-09-10,18.165,18.635,17.985,18.115,442645.0
2019-09-11,18.135,18.335,17.91,18.085,326323.0
2019-09-12,18.575,18.825,17.31,17.39,643148.0
2019-09-13,17.46,17.74,17.04,17.06,535987.0
2019-09-16,17.38,17.4,16.58,16.95,655359.0
2019-09-17,17.04,17.36,16.625,16.69,556604.0
2019-09-18,16.63,17.57,16.61,16.9,823058.0
2019-09-19,17.03,17.64,16.74,17.51,578623.0
2019-09-20,17.48,17.75,17.09,17.59,607736.0
2019-09-23,17.58,18.415,17.58,17.995,437751.0
2019-09-24,17.85,18.445,17.57,18.305,442916.0
2019-09-25,18.225,18.245,17.2,17.52,574996.0
2019-09-26,17.57,17.83,17.23,17.36,349938.0
2019-09-27,16.96,17.79,16.93,17.42,465332.0
2019-09-30,17.15,17.37,16.12,16.38,608402.0
2019-10-01,16.37,16.7,16.0,16.13,610002.0
2019-10-02,16.31,16.66,16.06,16.51,300430.0
2019-10-03,16.52,17.7,16.26,17.17,783395.0
2019-10-04,17.11,18.155,16.71,18.005,420366.0
2019-10-07,17.935,18.195,17.14,17.23,460330.0
2019-10-08,17.56,17.62,17.16,17.58,385568.0
2019-10-09,17.62,17.62,16.99,17.1,279186.0
2019-10-10,17.06,17.37,16.6,17.11,340516.0
2019-10-11,16.82,17.14,16.5,16.65,444609.0
2019-10-15,16.67,16.85,16.41,16.48,372719.0
2019-10-16,16.65,16.92,16.19,16.53,294276.0
2019-10-17,16.5,16.96,16.37,16.7,262684.0
2019-10-18,16.47,16.79,16.18,16.59,215091.0
2019-10-21,16.71,16.71,16.35,16.43,300488.0
2019-10-22,16.46,16.5,15.725,16.15,249457.0
2019-10-23,16.21,16.34,15.84,15.96,196229.0
2019-10-24,16.04,17.16,15.96,17.1,349493.0
2019-10-25,17.51,17.9,16.93,17.27,413295.0
2019-10-28,17.06,17.26,16.46,16.67,313706.0
2019-10-29,16.55,17.13,16.49,17.04,388528.0
2019-10-30,17.59,17.6,16.46,17.29,398264.0
2019-10-31,17.42,19.275,17.3,19.225,690114.0
2019-11-01,19.105,19.695,19.065,19.635,391026.0
2019-11-04,19.355,19.955,19.255,19.495,304993.0
2019-11-05,19.095,19.705,19.085,19.595,329482.0
2019-11-06,19.595,20.51,19.405,20.16,358584.0
2019-11-07,19.965,20.1,18.405,18.855,400664.0
2019-11-08,18.545,19.055,18.535,18.875,228606.0
2019-11-11,18.855,19.045,18.575,18.885,156733.0
2019-11-12,18.685,18.995,18.365,18.635,324085.0
2019-11-13,18.695,19.215,18.605,19.165,338868.0
2019-11-14,19.185,19.535,18.985,19.445,203641.0
2019-11-15,19.335,19.555,18.975,19.005,136607.0
2019-11-18,19.005,19.225,18.625,18.775,266119.0
2019-11-19,18.735,19.155,18.645,18.845,289043.0
2019-11-20,18.845,19.515,18.845,19.315,267977.0
2019-11-21,19.285,19.345,18.385,18.505,294731.0
2019-11-22,18.545,19.135,18.395,18.975,243497.0
2019-11-25,18.865,19.245,18.565,18.655,263108.0
2019-11-26,18.675,19.455,18.545,19.415,203080.0
2019-11-27,19.235,19.245,18.705,19.225,331004.0
2019-11-28,19.185,19.805,18.955,19.675,146064.0
2019-11-29,19.635,20.03,19.465,19.945,131117.0
2019-12-02,19.895,20.15,19.575,19.775,258444.0
2019-12-03,20.05,20.36,19.745,20.005,437188.0
2019-12-04,20.05,20.05,19.465,19.515,409447.0
2019-12-05,19.475,19.965,19.215,19.745,212224.0
2019-12-06,19.315,19.565,18.375,18.425,457548.0
2019-12-09,18.515,19.055,18.505,18.555,437239.0
2019-12-10,18.725,19.265,18.655,18.755,315932.0
2019-12-11,18.805,19.345,18.735,19.275,291361.0
2019-12-12,19.455,19.665,18.9,18.995,379637.0
2019-12-13,19.025,20.025,18.935,19.905,454708.0
2019-12-16,19.925,19.925,18.475,18.615,646338.0
2019-12-17,18.575,19.145,18.455,18.505,379945.0
2019-12-18,18.465,18.595,18.255,18.565,224172.0
2019-12-19,18.575,18.685,18.255,18.645,198819.0
2019-12-20,18.605,18.865,18.395,18.575,376674.0
2019-12-23,18.795,19.475,18.645,19.435,380018.0
2019-12-24,19.485,20.25,19.465,20.09,242949.0
2019-12-27,20.2,20.2,19.475,19.545,392008.0
2019-12-30,19.585,20.58,19.575,20.53,366128.0
2019-12-31,20.6,20.82,20.26,20.47,192943.0
2020-01-02,20.6,21.03,19.995,20.25,285254.0
2020-01-03,20.81,21.01,20.22,20.34,594359.0
2020-01-06,20.84,20.84,20.3,20.64,332863.0
2020-01-07,20.66,21.78,20.5,21.47,365747.0
2020-01-08,21.45,21.62,20.21,20.33,498882.0
2020-01-09,19.955,20.35,19.875,20.12,261513.0
2020-01-10,20.15,20.71,20.015,20.38,216015.0
2020-01-13,20.24,20.29,19.195,19.285,319170.0
2020-01-14,18.895,19.165,18.315,18.975,523645.0
2020-01-15,19.025,19.105,17.935,18.235,585260.0
2020-01-16,18.065,18.395,17.805,17.87,297182.0
2020-01-17,17.965,18.045,17.49,17.52,310113.0
2020-01-20,17.52,18.045,17.31,17.42,84121.0
2020-01-21,17.25,17.48,16.99,17.39,295525.0
2020-01-22,17.44,17.64,17.1,17.31,297609.0
2020-01-23,17.24,17.945,17.24,17.36,299381.0
2020-01-24,17.38,18.055,17.2,17.9,271817.0
2020-01-27,18.275,18.685,18.095,18.255,561536.0
2020-01-28,18.075,18.345,17.73,17.89,281131.0
2020-01-29,17.85,18.025,17.51,17.975,253819.0
2020-01-30,18.045,18.185,17.76,17.9,293516.0
2020-01-31,17.945,18.425,17.87,18.165,177841.0
2020-02-03,18.055,18.245,17.51,17.85,326671.0
2020-02-04,17.63,17.79,16.82,17.3,443573.0
2020-02-05,17.1,17.59,17.005,17.55,439410.0
2020-02-06,17.57,18.455,17.45,17.985,831350.0
2020-02-07,18.065,18.425,17.995,18.135,281161.0
2020-02-10,18.255,18.315,17.92,18.165,188969.0
2020-02-11,18.155,18.545,18.015,18.475,152660.0
2020-02-12,18.455,18.495,18.125,18.195,283560.0
2020-02-13,18.255,18.425,17.925,18.145,370531.0
2020-02-14,18.215,18.845,18.145,18.605,265956.0
2020-02-18,18.725,19.015,18.675,18.825,380021.0
2020-02-19,19.935,21.16,19.685,20.61,835572.0
2020-02-20,20.55,21.36,20.54,21.01,646272.0
2020-02-21,21.4,21.91,21.22,21.47,517741.0
2020-02-24,22.305,22.395,21.3,22.0,605821.0
2020-02-25,21.44,22.345,20.975,21.05,521949.0
2020-02-26,20.87,21.57,20.73,21.22,446976.0
2020-02-27,21.49,21.85,19.745,19.865,547137.0
2020-02-28,17.67,18.905,16.8,17.74,1347448.0
2020-03-02,18.035,18.345,17.46,17.79,526103.0
2020-03-03,18.125,19.365,17.48,18.455,714826.0
2020-03-04,18.605,18.825,17.49,17.965,416601.0
2020-03-05,18.255,18.415,17.56,18.275,365664.0
2020-03-06,18.465,18.465,16.95,17.64,586283.0
2020-03-09,16.79,17.22,15.555,17.02,612936.0
2020-03-10,17.18,17.38,15.87,16.49,547436.0
2020-03-11,16.29,16.53,15.045,15.265,640620.0
2020-03-12,14.175,14.745,12.06,13.43,911685.0
2020-03-13,13.7,13.715,10.975,11.135,1375576.0
2020-03-16,8.99,11.485,8.76,11.045,1181777.0
2020-03-17,11.045,13.985,11.045,13.58,1152719.0
2020-03-18,13.01,15.545,12.73,13.55,1126768.0
2020-03-19,13.725,15.96,12.47,14.235,701373.0
2020-03-20,14.725,15.215,12.53,12.92,460964.0
2020-03-23,13.13,14.055,12.26,13.45,701644.0
2020-03-24,14.895,15.365,14.165,15.085,644952.0
2020-03-25,14.945,16.13,14.475,15.535,422411.0
2020-03-26,15.705,16.64,14.735,15.245,406846.0
2020-03-27,14.945,15.365,14.165,14.685,592444.0
2020-03-30,14.915,15.275,12.89,13.57,592069.0
2020-03-31,13.5,14.325,13.08,13.6,507788.0
2020-04-01,13.55,14.175,13.08,13.44,728851.0
2020-04-02,13.14,14.735,13.14,14.005,502454.0
2020-04-03,13.64,14.065,12.83,13.01,367619.0
2020-04-06,13.41,14.025,13.16,13.745,613004.0
2020-04-07,13.65,13.795,12.98,13.3,618488.0
2020-04-08,13.33,13.48,12.99,13.25,319027.0
2020-04-09,13.745,14.595,13.34,13.68,652048.0
2020-04-13,13.705,15.355,12.9,15.145,600553.0
2020-04-14,15.815,17.21,15.735,16.07,704947.0
2020-04-15,15.9,16.07,15.195,15.705,420046.0
2020-04-16,15.85,16.56,15.625,16.27,466197.0
2020-04-17,15.86,15.95,14.995,15.095,433731.0
2020-04-20,15.115,16.34,15.115,15.9,691253.0
2020-04-21,15.235,16.35,15.235,15.795,357899.0
2020-04-22,16.32,17.71,16.32,17.56,559562.0
2020-04-23,17.89,19.375,17.72,19.065,897271.0
2020-04-24,19.735,20.77,18.645,20.39,776477.0
2020-04-27,20.25,20.75,19.995,20.32,523280.0
2020-04-28,20.31,21.37,20.25,20.74,600630.0
2020-04-29,20.64,21.29,20.45,21.19,646230.0
2020-04-30,21.17,21.22,19.565,19.765,572702.0
2020-05-01,19.515,20.59,19.165,20.4,407877.0
2020-05-04,20.73,20.95,20.1,20.38,323286.0
2020-05-05,20.3,20.39,19.725,20.34,462112.0
2020-05-06,19.145,19.805,18.675,19.105,595534.0
2020-05-07,19.545,20.22,19.165,19.755,583205.0
2020-05-08,19.755,20.03,18.785,18.925,520267.0
2020-05-11,18.905,19.185,18.395,18.485,362913.0
2020-05-12,18.585,19.045,17.81,17.925,398397.0
2020-05-13,18.035,18.295,17.32,17.65,469848.0
2020-05-14,17.6,18.745,17.6,18.085,403251.0
2020-05-15,18.605,19.375,18.375,19.225,406611.0
2020-05-19,19.575,20.42,19.335,20.23,437323.0
2020-05-20,20.29,20.39,19.535,19.735,370588.0
2020-05-21,19.335,19.835,18.975,19.555,239974.0
2020-05-22,19.665,20.37,19.485,19.725,381759.0
2020-05-25,19.725,19.935,19.475,19.475,95172.0
2020-05-26,19.605,19.675,17.79,18.005,731433.0
2020-05-27,17.46,18.705,17.32,18.645,390669.0
2020-05-28,18.855,19.275,18.025,18.415,339674.0
2020-05-29,18.955,19.135,18.515,18.955,348481.0
2020-06-01,19.045,19.255,18.755,19.205,159997.0
2020-06-02,19.265,19.425,18.245,18.655,474986.0
2020-06-03,18.205,18.515,17.3,17.53,672988.0
2020-06-04,17.77,18.195,17.66,17.955,430836.0
2020-06-05,17.45,17.45,16.19,16.69,1332167.0
2020-06-08,16.91,17.24,16.24,16.83,461651.0
2020-06-09,17.19,18.005,17.06,17.27,554323.0
2020-06-10,17.66,17.995,17.08,17.84,660954.0
2020-06-11,18.075,18.475,17.32,17.49,552106.0
2020-06-12,17.73,17.85,16.85,16.89,567772.0
2020-06-15,16.57,18.585,16.34,18.465,860477.0
2020-06-16,18.455,18.665,17.9,17.995,426401.0
2020-06-17,18.025,18.535,18.025,18.225,240695.0
2020-06-18,18.225,18.355,17.65,17.68,267359.0
2020-06-19,17.89,19.155,17.71,18.765,509768.0
2020-06-22,19.125,19.355,18.355,18.535,390305.0
2020-06-23,18.765,18.985,18.245,18.825,262666.0
2020-06-24,18.905,20.27,18.805,19.795,727757.0
2020-06-25,19.805,20.015,19.415,19.795,393993.0
2020-06-26,19.655,20.35,19.255,20.28,391342.0
2020-06-29,20.38,20.63,20.05,20.58,291437.0
2020-06-30,20.61,21.66,20.33,21.34,411118.0
2020-07-02,21.11,21.73,20.74,21.15,424122.0
2020-07-03,21.24,21.39,21.04,21.29,46504.0
2020-07-06,21.45,21.78,21.19,21.6,261084.0
2020-07-07,21.45,21.95,21.285,21.84,356326.0
2020-07-08,22.245,22.475,21.75,22.235,287837.0
2020-07-09,22.465,22.845,22.05,22.285,396222.0
2020-07-10,22.495,22.665,21.82,22.03,294292.0
2020-07-13,22.405,22.685,21.05,21.29,383193.0
2020-07-14,20.99,21.68,20.94,21.63,320539.0
2020-07-15,21.63,21.7,20.97,21.4,239806.0
2020-07-16,21.22,21.74,20.93,21.09,265017.0
2020-07-17,21.21,21.4,20.83,21.01,500387.0
2020-07-20,21.3,22.12,20.95,21.83,569077.0
2020-07-21,22.445,23.015,22.06,22.425,374483.0
2020-07-22,22.695,22.775,21.87,22.155,509816.0
2020-07-23,22.155,22.53,20.89,21.38,460651.0
2020-07-24,21.6,21.85,20.97,21.2,312965.0
2020-07-27,22.145,23.865,21.96,23.285,618531.0
2020-07-28,23.345,23.565,22.475,23.565,472348.0
2020-07-29,23.645,23.645,22.645,23.235,639523.0
2020-07-30,22.535,23.075,22.305,22.875,407216.0
2020-07-31,23.255,23.605,23.035,23.435,378733.0
2020-08-04,23.495,24.64,22.895,24.57,546203.0
2020-08-05,24.69,25.38,24.145,24.67,632324.0
2020-08-06,25.25,25.46,23.325,23.615,404293.0
2020-08-07,23.315,23.345,22.475,22.885,436687.0
2020-08-10,23.085,23.535,22.165,22.265,374007.0
2020-08-11,21.38,21.64,20.31,20.6,615926.0
2020-08-12,21.24,21.36,20.35,20.55,432955.0
2020-08-13,20.97,22.02,20.52,21.7,421832.0
2020-08-14,21.64,21.82,20.69,21.22,199160.0
2020-08-17,21.97,22.455,21.55,21.98,434387.0
2020-08-18,22.495,22.505,21.45,21.75,374679.0
2020-08-19,21.43,21.5,20.3,20.45,507672.0
2020-08-20,20.49,20.89,20.27,20.67,335472.0
2020-08-21,20.36,20.45,19.845,19.885,204362.0
2020-08-24,20.07,20.07,19.345,19.545,262403.0
2020-08-25,19.375,19.535,18.805,19.345,392756.0
2020-08-26,19.085,20.39,19.035,20.09,507257.0
2020-08-27,20.51,20.7,19.115,19.475,379587.0
2020-08-28,19.855,20.05,19.655,20.05,339967.0
2020-08-31,20.17,20.56,19.855,20.09,867455.0
2020-09-01,20.53,20.53,19.365,19.575,417550.0
2020-09-02,19.365,19.525,18.635,19.055,404651.0
2020-09-03,18.755,19.275,18.715,19.275,479027.0
2020-09-04,19.075,19.255,18.325,19.035,384347.0
2020-09-08,18.785,19.935,18.565,19.395,733882.0
2020-09-09,19.625,20.1,19.585,19.895,348119.0
2020-09-10,20.12,20.31,19.945,20.11,517945.0
2020-09-11,20.2,20.58,19.875,19.965,443928.0
2020-09-14,20.19,22.195,20.19,21.84,763163.0
2020-09-15,22.195,22.295,21.34,21.87,598448.0
2020-09-16,22.185,22.185,21.58,21.72,356474.0
2020-09-17,21.25,21.68,21.13,21.66,267347.0
2020-09-18,21.78,21.78,21.08,21.08,320380.0
2020-09-21,20.41,20.67,19.905,20.23,384720.0
2020-09-22,20.26,20.63,20.12,20.34,350687.0
2020-09-23,20.05,20.2,18.955,19.035,497335.0
2020-09-24,18.955,19.595,18.885,19.425,438546.0
2020-09-25,19.275,19.695,18.785,19.385,470695.0
2020-09-28,19.655,19.695,18.985,19.335,209507.0
2020-09-29,19.465,19.675,19.275,19.355,256653.0
2020-09-30,19.335,19.335,18.675,18.785,399071.0
2020-10-01,19.025,20.1,18.925,19.655,277745.0
2020-10-02,19.775,19.775,19.135,19.285,232917.0
2020-10-05,19.245,19.595,18.985,19.155,313182.0
2020-10-06,19.255,19.335,18.755,18.785,276819.0
2020-10-07,18.795,19.275,18.735,18.785,197251.0
2020-10-08,19.295,20.46,19.275,20.17,566471.0
2020-10-09,20.84,21.47,20.75,21.37,339375.0
2020-10-13,20.9,21.34,20.65,21.03,218105.0
2020-10-14,21.32,21.57,21.02,21.16,220351.0
2020-10-15,20.91,21.56,20.91,21.44,164976.0
2020-10-16,21.55,21.77,20.6,20.79,254557.0
2020-10-19,21.01,21.05,19.955,19.965,240658.0
2020-10-20,19.965,20.15,19.315,19.475,504545.0
2020-10-21,19.695,20.31,19.605,20.09,416223.0
2020-10-22,19.925,20.09,19.635,20.08,204862.0
2020-10-23,19.945,19.975,19.555,19.775,170127.0
2020-10-26,19.725,20.17,19.205,19.275,179808.0
2020-10-27,19.305,19.655,19.095,19.635,128951.0
2020-10-28,19.145,19.385,17.945,17.995,348369.0
2020-10-29,17.985,18.385,17.72,17.78,320622.0
2020-10-30,18.015,18.205,17.52,17.92,244401.0
2020-11-02,18.205,18.825,17.92,18.765,262747.0
2020-11-03,20.28,20.87,19.575,20.21,597328.0
2020-11-04,20.27,20.33,19.245,19.575,398155.0
2020-11-05,20.61,21.54,20.25,21.46,740273.0
2020-11-06,21.59,21.81,20.87,20.93,454903.0
2020-11-09,19.655,20.35,19.375,20.15,349444.0
2020-11-10,20.16,20.49,19.975,20.35,1102725.0
2020-11-11,19.995,20.24,19.435,19.475,259452.0
2020-11-12,19.675,19.955,19.375,19.485,250832.0
2020-11-13,19.895,19.935,19.275,19.485,187548.0
2020-11-16,19.285,19.595,19.085,19.245,159943.0
2020-11-17,19.105,19.445,18.805,18.835,274798.0
2020-11-18,18.835,19.115,18.245,18.285,250130.0
2020-11-19,18.155,18.455,17.945,18.105,399565.0
2020-11-20,18.375,18.915,18.205,18.415,268448.0
2020-11-23,18.365,18.395,17.51,17.57,494606.0
2020-11-24,17.27,17.49,16.89,16.97,608918.0
2020-11-25,17.18,17.54,16.99,17.42,358821.0
2020-11-26,17.54,17.85,17.46,17.77,76164.0
2020-11-27,17.32,18.03,17.09,17.955,199745.0
2020-11-30,17.81,18.005,17.39,17.88,343891.0
2020-12-01,18.545,20.08,18.285,20.04,599294.0
2020-12-02,20.005,20.3,19.635,19.735,479100.0
2020-12-03,19.775,20.06,19.215,19.965,485811.0
2020-12-04,19.975,20.6,19.515,20.58,408260.0
2020-12-07,20.45,21.0,20.195,20.4,504487.0
2020-12-08,20.45,20.61,20.17,20.32,269078.0
2020-12-09,20.015,20.28,19.475,19.635,303874.0
2020-12-10,19.675,20.16,19.375,19.605,264211.0
2020-12-11,19.635,19.985,19.395,19.595,361708.0
2020-12-14,19.495,19.725,18.465,18.465,416776.0
2020-12-15,18.885,19.255,18.615,18.955,343266.0
2020-12-16,19.065,19.415,18.625,19.345,342978.0
2020-12-17,19.775,20.34,19.515,19.795,340618.0
2020-12-18,19.675,19.675,19.025,19.115,323113.0
2020-12-21,19.095,19.745,19.015,19.305,216132.0
2020-12-22,19.305,19.415,18.355,18.495,327110.0
2020-12-23,18.655,19.205,18.405,19.115,208336.0
2020-12-24,19.035,19.535,18.855,19.185,110368.0
2020-12-29,19.185,19.185,18.665,18.675,202938.0
2020-12-30,18.795,19.435,18.655,19.415,169001.0
2020-12-31,19.545,19.615,18.705,19.045,247329.0
2021-01-04,19.895,20.74,19.655,20.66,385238.0
2021-01-05,20.9,20.9,20.3,20.42,388122.0
2021-01-06,20.25,20.34,19.715,20.26,302477.0
2021-01-07,20.29,20.82,20.25,20.62,302141.0
2021-01-08,20.64,20.64,18.875,18.955,552752.0
2021-01-11,18.745,19.435,18.565,19.305,393144.0
2021-01-12,19.295,19.425,19.015,19.255,555874.0
2021-01-13,19.275,19.335,18.265,18.305,487827.0
2021-01-14,18.315,19.035,17.78,17.86,539350.0
2021-01-15,17.72,17.935,17.13,17.16,419135.0
2021-01-18,17.22,17.92,17.17,17.47,297031.0
2021-01-19,17.47,17.79,17.23,17.74,219765.0
2021-01-20,17.935,18.135,17.5,18.035,246439.0
2021-01-21,18.015,18.015,17.15,17.53,320190.0
2021-01-22,17.1,17.51,16.86,17.39,429543.0
2021-01-25,17.45,17.68,17.05,17.28,319087.0
2021-01-26,17.26,17.51,17.1,17.12,190141.0
2021-01-27,17.01,17.27,16.43,16.5,384592.0
2021-01-28,16.99,17.88,16.69,16.96,439907.0
2021-01-29,17.42,17.67,16.76,16.8,252737.0
2021-02-01,17.67,17.8,16.81,17.01,502316.0
2021-02-02,16.52,17.3,16.25,16.89,400688.0
2021-02-03,16.84,17.22,16.68,17.11,303655.0
2021-02-04,16.63,17.04,16.18,16.92,635471.0
2021-02-05,17.06,17.66,16.83,17.63,321111.0
2021-02-08,17.84,17.91,17.39,17.58,375016.0
2021-02-09,17.71,17.83,17.1,17.34,313005.0
2021-02-10,17.46,17.46,16.8,17.06,136521.0
2021-02-11,17.13,17.13,16.37,16.52,264612.0
2021-02-12,16.32,16.83,16.14,16.53,216593.0
2021-02-16,16.32,16.59,16.02,16.19,289463.0
2021-02-17,16.03,16.05,15.235,15.545,442128.0
2021-02-18,15.635,15.765,15.085,15.135,204927.0
2021-02-19,15.185,15.365,14.845,14.995,253152.0
2021-02-22,15.195,16.245,15.115,16.2,559090.0
2021-02-23,15.93,16.1,15.285,15.585,335660.0
2021-02-24,15.645,16.8,15.615,16.6,463041.0
2021-02-25,16.18,16.88,15.89,15.94,442677.0
2021-02-26,15.725,15.88,15.115,15.385,301388.0
2021-03-01,15.635,15.88,14.895,14.955,259455.0
2021-03-02,15.005,15.94,15.005,15.705,370969.0
2021-03-03,15.065,15.515,14.775,15.405,367384.0
2021-03-04,15.345,16.12,15.345,15.595,326472.0
2021-03-05,15.755,16.06,15.495,16.05,252371.0
2021-03-08,15.86,16.12,15.485,15.595,198021.0
2021-03-09,16.06,16.76,16.05,16.27,294921.0
2021-03-10,16.28,16.46,15.96,16.15,211669.0
2021-03-11,16.27,16.43,15.88,16.23,302659.0
2021-03-12,15.815,16.48,15.805,16.4,254819.0
2021-03-15,16.54,16.71,16.05,16.28,410494.0
2021-03-16,16.27,16.28,15.705,15.87,246651.0
2021-03-17,15.82,17.08,15.635,16.98,468915.0
2021-03-18,16.59,17.16,16.36,16.89,351872.0
2021-03-19,17.0,17.34,16.75,17.14,267243.0
2021-03-22,17.04,17.21,16.78,16.78,151340.0
2021-03-23,16.76,16.86,16.03,16.21,186874.0
2021-03-24,16.22,16.505,16.11,16.21,158445.0
2021-03-25,16.14,16.26,15.595,15.765,254245.0
2021-03-26,15.765,16.35,15.655,16.28,245103.0
2021-03-29,15.87,16.25,15.695,16.22,152141.0
2021-03-30,15.765,15.97,15.565,15.715,212430.0
2021-03-31,15.685,16.26,15.485,15.83,272566.0
2021-04-01,16.07,16.85,15.92,16.73,229202.0
2021-04-05,16.93,16.93,16.43,16.74,229183.0
2021-04-06,16.88,17.49,16.53,17.32,216086.0
2021-04-07,17.34,17.35,16.76,16.81,141189.0
2021-04-08,17.16,17.59,17.11,17.47,280389.0
2021-04-09,17.1,17.68,16.95,17.54,315399.0
2021-04-12,17.61,17.61,16.96,17.06,262257.0
2021-04-13,17.5,17.64,17.09,17.35,198409.0
2021-04-14,17.33,17.46,16.885,16.92,126198.0
2021-04-15,17.13,17.84,17.13,17.57,209604.0
2021-04-16,17.86,17.9,17.53,17.63,147538.0
2021-04-19,17.65,17.81,17.48,17.56,128352.0
2021-04-20,17.52,17.77,17.41,17.64,234580.0
2021-04-21,17.71,18.015,17.53,17.8,355380.0
2021-04-22,17.71,17.78,16.94,17.0,330186.0
2021-04-23,17.21,17.26,16.36,16.54,370034.0
2021-04-26,16.54,16.62,16.25,16.41,328606.0
2021-04-27,16.46,16.61,15.89,15.91,203871.0
2021-04-28,15.815,16.015,15.575,15.88,190275.0
2021-04-29,15.765,15.765,15.195,15.325,311463.0
2021-04-30,15.315,15.385,14.845,14.845,243508.0
2021-05-03,15.285,16.02,15.075,15.96,318747.0
2021-05-04,15.96,16.49,15.695,15.82,350527.0
2021-05-05,15.95,16.26,15.575,15.725,199040.0
2021-05-06,15.85,16.53,15.765,16.2,222216.0
2021-05-07,16.43,17.01,16.41,16.74,389129.0
2021-05-10,17.03,17.1,16.15,16.17,222773.0
2021-05-11,15.97,16.24,15.595,16.13,302543.0
2021-05-12,16.13,16.23,15.815,15.93,168574.0
2021-05-13,16.06,16.71,15.96,16.67,384726.0
2021-05-14,16.78,17.06,16.53,16.55,284315.0
2021-05-17,16.72,17.52,16.55,17.35,520645.0
2021-05-18,17.46,17.63,17.17,17.38,224672.0
2021-05-19,17.16,18.195,16.92,17.76,395069.0
2021-05-20,17.81,18.435,17.72,18.255,434742.0
2021-05-21,18.375,18.475,17.82,18.045,230974.0
2021-05-25,17.9,18.205,17.56,18.125,228109.0
2021-05-26,18.175,18.675,17.85,17.91,259998.0
2021-05-27,17.92,17.92,17.46,17.46,298008.0
2021-05-28,17.56,17.67,17.29,17.59,323643.0
2021-05-31,17.56,17.72,17.34,17.61,91053.0
2021-06-01,17.91,18.085,17.69,17.975,262647.0
2021-06-02,18.025,18.045,17.44,17.87,373386.0
2021-06-03,17.42,17.5,16.96,17.0,289391.0
2021-06-04,17.2,17.33,16.89,17.03,262376.0
2021-06-07,16.96,17.07,16.68,16.97,136219.0
2021-06-08,16.85,16.91,16.63,16.69,130670.0
2021-06-09,16.67,16.82,16.5,16.6,158106.0
2021-06-10,16.7,17.09,16.495,17.06,209819.0
2021-06-11,16.84,17.31,16.61,17.03,268590.0
2021-06-14,16.78,17.51,16.72,17.21,328412.0
2021-06-15,17.39,17.4,16.8,16.99,198456.0
2021-06-16,17.06,17.46,16.63,16.69,302401.0
2021-06-17,16.14,16.21,15.555,15.645,516504.0
2021-06-18,15.775,15.89,15.315,15.375,262673.0
2021-06-21,15.575,15.635,15.095,15.345,225866.0
2021-06-22,15.295,15.295,14.905,14.965,376352.0
2021-06-23,15.025,15.365,14.555,14.575,345219.0
2021-06-24,14.735,14.745,14.385,14.585,202637.0
2021-06-25,14.665,14.805,14.275,14.275,194988.0
2021-06-28,14.215,14.355,13.855,14.165,418457.0
2021-06-29,13.945,14.555,13.68,14.235,282643.0
2021-06-30,14.225,14.315,13.985,14.245,474478.0
2021-07-02,14.405,14.615,14.215,14.585,273567.0
2021-07-05,14.685,14.725,14.495,14.535,59628.0
2021-07-06,14.875,15.015,14.445,14.605,412741.0
2021-07-07,14.675,14.825,14.465,14.585,171073.0
2021-07-08,14.715,14.775,14.005,14.125,258034.0
2021-07-09,13.965,14.235,13.915,13.945,304058.0
2021-07-12,13.885,14.035,13.49,13.53,273098.0
2021-07-13,13.57,14.275,13.53,13.885,306073.0
2021-07-14,14.275,14.355,13.975,14.125,181731.0
2021-07-15,14.075,14.275,13.935,14.155,163131.0
2021-07-16,14.235,14.245,13.58,13.65,171632.0
2021-07-19,13.62,13.785,13.28,13.35,214031.0
2021-07-20,13.41,13.735,13.18,13.3,363844.0
2021-07-21,13.29,13.895,13.15,13.795,301149.0
2021-07-22,13.785,13.815,13.27,13.41,286430.0
2021-07-23,13.3,13.48,13.06,13.3,325765.0
2021-07-26,13.47,13.805,13.32,13.65,226296.0
2021-07-27,13.705,13.735,13.37,13.62,156067.0
2021-07-28,13.54,13.745,13.38,13.725,192411.0
2021-07-29,14.035,14.105,13.755,13.875,236482.0
2021-07-30,13.805,14.065,13.725,13.995,199723.0
2021-08-03,13.895,14.165,13.755,13.765,295457.0
2021-08-04,13.925,14.275,13.27,13.39,381955.0
2021-08-05,14.195,14.805,13.59,13.62,850029.0
2021-08-06,13.22,13.49,13.06,13.41,415212.0
2021-08-09,13.08,13.38,12.75,12.97,372603.0
2021-08-10,13.3,13.3,12.78,12.84,241780.0
2021-08-11,13.04,13.28,12.9,13.05,269049.0
2021-08-12,13.04,13.23,12.64,13.16,396016.0
2021-08-13,13.27,13.63,13.26,13.42,236362.0
2021-08-16,13.45,13.61,13.21,13.33,163410.0
2021-08-17,13.34,13.53,13.02,13.09,201293.0
2021-08-18,13.17,13.31,12.64,13.01,261624.0
2021-08-19,12.97,12.97,12.67,12.77,186980.0
2021-08-20,12.73,13.08,12.7,12.89,188339.0
2021-08-23,13.23,13.59,13.06,13.51,233651.0
2021-08-24,13.725,13.725,13.28,13.46,179565.0
2021-08-25,13.4,13.42,13.11,13.23,162996.0
2021-08-26,13.22,13.47,13.08,13.47,227995.0
2021-08-27,13.44,14.155,13.34,14.035,391219.0
2021-08-30,14.165,14.215,13.63,13.69,180638.0
2021-08-31,13.705,14.115,13.61,14.065,251020.0
2021-09-01,14.065,14.065,13.4,13.57,468643.0
2021-09-02,13.47,13.58,13.29,13.4,329520.0
2021-09-03,13.63,14.145,13.43,14.055,399558.0
2021-09-07,13.855,14.125,13.52,13.705,368447.0
2021-09-08,13.735,13.865,13.49,13.66,220128.0
2021-09-09,13.7,13.735,13.38,13.63,291554.0
2021-09-10,13.6,13.755,13.4,13.42,290682.0
2021-09-13,13.44,14.365,13.31,14.195,508668.0
2021-09-14,14.195,14.285,13.855,13.985,241748.0
2021-09-15,13.885,14.055,13.58,13.765,466302.0
2021-09-16,13.33,13.5,12.94,13.3,598468.0
2021-09-17,13.25,13.35,13.01,13.3,301254.0
2021-09-20,13.14,13.22,12.89,13.21,330106.0
2021-09-21,13.35,13.61,13.14,13.22,419313.0
2021-09-22,13.21,13.62,13.17,13.22,334973.0
2021-09-23,13.19,13.24,12.54,12.6,303722.0
2021-09-24,12.52,12.66,12.31,12.56,193230.0
2021-09-27,12.65,12.93,12.57,12.58,204634.0
2021-09-28,12.38,12.72,12.28,12.51,374970.0
2021-09-29,12.48,12.49,12.18,12.22,247463.0
2021-09-30,12.33,12.9,12.24,12.63,438317.0
2021-10-01,12.39,12.85,12.36,12.47,161080.0
2021-10-04,12.42,12.87,12.33,12.86,237604.0
2021-10-05,12.75,13.15,12.38,13.1,256599.0
2021-10-06,13.13,13.705,13.02,13.67,358709.0
2021-10-07,13.44,13.895,13.39,13.46,314735.0
2021-10-08,13.965,14.035,13.38,13.46,275380.0
2021-10-12,13.42,13.775,13.38,13.56,309084.0
2021-10-13,13.7,14.035,13.54,13.63,615760.0
2021-10-14,13.785,14.145,13.57,14.115,403124.0
2021-10-15,13.765,14.455,13.725,14.275,499979.0
2021-10-18,14.265,14.455,13.965,14.185,295244.0
2021-10-19,14.505,14.505,13.945,14.095,209592.0
2021-10-20,14.165,14.475,14.065,14.425,280347.0
2021-10-21,14.345,14.425,14.215,14.365,135130.0
2021-10-22,14.535,15.065,14.315,14.595,241660.0
2021-10-25,14.715,14.935,14.615,14.845,180875.0
2021-10-26,14.775,14.835,14.545,14.775,268071.0
2021-10-27,14.895,14.995,14.595,14.675,235041.0
2021-10-28,14.735,14.755,14.455,14.625,191694.0
2021-10-29,14.575,14.645,14.315,14.355,372436.0
2021-11-01,14.425,14.535,14.265,14.345,166475.0
2021-11-02,14.225,14.395,14.035,14.235,162328.0
2021-11-03,14.415,14.555,13.765,14.485,367105.0
2021-11-04,14.655,14.885,14.065,14.105,340914.0
2021-11-05,14.215,14.795,14.065,14.795,277951.0
2021-11-08,14.835,14.965,14.465,14.545,442580.0
2021-11-09,14.635,15.095,14.535,15.045,296783.0
2021-11-10,15.425,15.635,15.195,15.545,378898.0
2021-11-11,15.87,16.07,15.715,15.96,246625.0
2021-11-12,15.85,16.21,15.765,16.06,229202.0
2021-11-15,16.06,16.3,15.95,16.17,191980.0
2021-11-16,16.2,16.34,15.83,16.01,205648.0
2021-11-17,16.22,16.615,16.08,16.14,292293.0
2021-11-18,15.99,16.25,15.735,15.785,270272.0
2021-11-19,15.735,16.0,15.545,15.585,190162.0
2021-11-22,15.335,15.515,14.995,15.315,200173.0
2021-11-23,15.085,15.255,14.565,14.755,611491.0
2021-11-24,14.655,14.905,14.585,14.785,169127.0
2021-11-25,14.925,14.925,14.585,14.605,92160.0
2021-11-26,14.885,14.935,14.185,14.225,245866.0
2021-11-29,14.165,14.225,13.975,13.995,249903.0
2021-11-30,14.105,14.575,13.885,13.955,371593.0
2021-12-01,14.165,14.205,13.36,13.36,375648.0
2021-12-02,13.4,13.44,12.83,13.12,256777.0
2021-12-03,13.14,13.19,12.82,13.05,223718.0
2021-12-06,13.05,13.3,12.87,13.01,169080.0
2021-12-07,13.07,13.38,13.04,13.12,393273.0
2021-12-08,13.05,13.38,13.05,13.32,232862.0
2021-12-09,13.16,13.32,12.68,12.73,325257.0
2021-12-10,12.91,12.91,12.65,12.66,178504.0
2021-12-13,12.63,12.89,12.59,12.71,255401.0
2021-12-14,12.47,12.72,12.31,12.31,363372.0
2021-12-15,12.3,12.37,11.76,12.04,541613.0
2021-12-16,12.3,12.96,12.21,12.87,591817.0
2021-12-17,12.96,13.26,12.81,12.99,433441.0
2021-12-20,12.97,13.02,12.71,13.01,183845.0
2021-12-21,13.07,13.23,12.94,13.19,214018.0
2021-12-22,13.14,13.3,12.92,13.21,191932.0
2021-12-23,13.26,13.35,13.03,13.26,118666.0
2021-12-24,13.35,13.35,13.2,13.29,34667.0
2021-12-29,13.06,13.12,12.78,13.0,259098.0
2021-12-30,13.02,13.23,12.97,13.09,192304.0
2021-12-31,13.23,13.28,13.07,13.12,124133.0
2022-01-04,13.03,13.24,12.77,13.1,193863.0
2022-01-05,13.2,13.41,12.62,12.65,292150.0
2022-01-06,12.41,12.41,11.94,11.99,437323.0
2022-01-07,12.02,12.13,11.78,11.92,227582.0
2022-01-10,11.91,12.33,11.87,12.31,305771.0
2022-01-11,12.35,12.55,12.23,12.52,312740.0
2022-01-12,12.56,12.68,12.29,12.65,231190.0
2022-01-13,12.66,12.81,12.5,12.52,220454.0
2022-01-14,12.57,12.57,12.2,12.39,254490.0
2022-01-17,12.39,12.71,12.28,12.34,46540.0
2022-01-18,12.32,12.52,12.08,12.27,191242.0
2022-01-19,12.39,13.25,12.35,13.07,567846.0
2022-01-20,13.03,13.2,12.79,12.81,458080.0
2022-01-21,12.84,12.93,12.48,12.63,329345.0
2022-01-24,12.54,12.66,12.05,12.45,351914.0
2022-01-25,12.31,12.96,12.31,12.94,381728.0
2022-01-26,12.72,12.84,12.17,12.22,459699.0
2022-01-27,12.03,12.33,11.89,12.06,340104.0
2022-01-28,11.98,12.23,11.88,12.2,353492.0
2022-01-31,12.31,12.53,12.19,12.43,388099.0
2022-02-01,12.59,12.84,12.49,12.69,153748.0
2022-02-02,12.7,12.81,12.42,12.49,242638.0
2022-02-03,12.39,12.63,12.13,12.35,287476.0
2022-02-04,12.23,12.83,12.23,12.79,323322.0
2022-02-07,12.89,13.37,12.76,13.33,399202.0
2022-02-08,13.35,13.755,13.24,13.725,321244.0
2022-02-09,13.735,13.955,13.61,13.66,306546.0
2022-02-10,13.66,13.835,13.33,13.45,280678.0
2022-02-11,13.46,14.375,13.36,14.165,474358.0
2022-02-14,14.215,14.625,14.215,14.515,326410.0
2022-02-15,14.155,14.685,13.945,14.605,320802.0
2022-02-16,14.655,15.045,14.625,14.945,267278.0
2022-02-17,15.175,15.795,15.155,15.465,723101.0
2022-02-18,15.405,15.685,15.345,15.475,313774.0
2022-02-22,15.575,15.705,15.105,15.235,368261.0
2022-02-23,15.205,15.93,15.045,15.92,498555.0
2022-02-24,16.12,16.53,14.91,15.215,722768.0
2022-02-25,14.935,15.94,14.855,15.82,437705.0
2022-02-28,15.95,16.11,15.585,16.04,358062.0
2022-03-01,16.18,16.77,16.18,16.75,315631.0
2022-03-02,16.52,16.75,16.37,16.46,309196.0
2022-03-03,16.43,16.69,16.28,16.69,206302.0
2022-03-04,16.51,16.76,16.21,16.66,521919.0
2022-03-07,16.82,16.82,16.28,16.46,543315.0
2022-03-08,16.55,17.36,16.41,16.76,875822.0
2022-03-09,16.11,16.73,15.91,16.72,590361.0
2022-03-10,16.76,17.4,16.74,17.27,433391.0
2022-03-11,16.68,17.2,16.59,17.07,321885.0
2022-03-14,17.15,17.21,16.06,16.36,438007.0
2022-03-15,15.96,16.43,15.765,16.21,378900.0
2022-03-16,15.95,16.18,15.745,16.08,406018.0
2022-03-17,16.17,16.76,16.08,16.34,418854.0
2022-03-18,16.16,16.31,15.96,16.17,330480.0
2022-03-21,16.27,16.52,16.16,16.31,262268.0
2022-03-22,16.3,16.34,15.82,15.93,317844.0
2022-03-23,16.04,16.26,15.83,16.25,438155.0
2022-03-24,16.33,16.36,15.98,15.99,329939.0
2022-03-25,15.99,16.4,15.815,16.36,453302.0
2022-03-28,16.1,16.3,15.735,15.785,265026.0
2022-03-29,15.395,16.0,15.305,15.97,252695.0
2022-03-30,15.95,16.3,15.83,15.87,296192.0
2022-03-31,15.89,16.145,15.625,15.665,489958.0
2022-04-01,15.115,15.565,14.465,15.315,780701.0
2022-04-04,15.415,15.86,15.265,15.455,362453.0
2022-04-05,15.445,15.605,14.665,14.715,321846.0
2022-04-06,14.655,14.865,14.545,14.655,236980.0
2022-04-07,14.635,15.165,14.515,14.955,370094.0
2022-04-08,15.015,15.635,14.985,15.465,372063.0
2022-04-11,15.725,15.83,15.265,15.465,380855.0
2022-04-12,15.715,15.95,15.525,15.615,395694.0
2022-04-13,15.775,16.25,15.615,16.24,607163.0
2022-04-14,16.23,16.28,15.97,16.12,225837.0
2022-04-18,16.32,16.4,15.79,15.815,268346.0
2022-04-19,15.615,15.645,15.355,15.525,217543.0
2022-04-20,15.345,15.545,15.165,15.515,286732.0
2022-04-21,15.465,15.465,14.685,14.905,277825.0
2022-04-22,14.615,15.015,14.475,14.575,189148.0
2022-04-25,14.055,14.225,13.735,14.095,292608.0
2022-04-26,14.215,14.325,13.7,13.705,175718.0
2022-04-27,13.6,13.825,13.5,13.53,148245.0
2022-04-28,13.63,14.165,13.47,14.085,201002.0
2022-04-29,14.235,14.535,14.105,14.345,265204.0
2022-05-02,14.025,14.055,13.7,13.915,187927.0
2022-05-03,13.955,14.315,13.845,14.175,126664.0
2022-05-04,14.175,14.575,14.025,14.515,204338.0
2022-05-05,14.695,14.715,13.955,14.075,178092.0
2022-05-06,13.965,14.075,13.57,13.65,173938.0
2022-05-09,13.29,13.43,12.6,12.66,245848.0
2022-05-10,12.71,13.07,12.07,12.26,287682.0
2022-05-11,12.37,12.56,11.85,12.04,296191.0
2022-05-12,12.17,12.66,11.75,12.1,446335.0
2022-05-13,11.98,12.67,11.98,12.47,245875.0
2022-05-16,12.53,12.79,12.47,12.71,179369.0
2022-05-17,12.92,12.92,12.5,12.61,291892.0
2022-05-18,12.6,12.7,12.22,12.45,195747.0
2022-05-19,12.64,13.41,12.61,13.25,225997.0
2022-05-20,13.24,13.42,13.06,13.24,189882.0
2022-05-24,13.39,13.47,13.1,13.42,158424.0
2022-05-25,13.35,13.44,13.18,13.28,146121.0
2022-05-26,13.23,13.39,12.97,13.19,279778.0
2022-05-27,13.26,13.36,12.71,12.88,232924.0
2022-05-30,12.86,13.05,12.77,12.96,60154.0
2022-05-31,12.94,13.21,12.33,12.39,360260.0
2022-06-01,12.48,12.74,12.3,12.57,183907.0
2022-06-02,12.71,13.27,12.69,13.21,242319.0
2022-06-03,13.07,13.2,12.84,12.86,164857.0
2022-06-06,12.98,13.06,12.59,12.74,195015.0
2022-06-07,12.7,13.09,12.64,12.83,120721.0
2022-06-08,12.74,12.97,12.5,12.88,191302.0
2022-06-09,12.82,12.93,12.47,12.5,149937.0
2022-06-10,12.47,13.22,12.29,13.12,310617.0
2022-06-13,12.54,12.74,12.06,12.11,385537.0
2022-06-14,12.09,12.27,11.81,11.92,206614.0
2022-06-15,12.21,12.41,11.7,11.89,254315.0
2022-06-16,11.7,12.29,11.6,12.04,234887.0
2022-06-17,11.97,12.07,11.72,11.87,180507.0
2022-06-20,11.88,12.07,11.285,11.415,191411.0
2022-06-21,11.425,11.94,11.265,11.66,153090.0
2022-06-22,11.6,11.78,11.355,11.365,135452.0
2022-06-23,11.315,11.455,10.845,10.985,240162.0
2022-06-24,10.975,11.245,10.825,11.185,214923.0
2022-06-27,11.155,11.375,11.115,11.325,147729.0
2022-06-28,11.375,11.435,10.685,10.775,320110.0
2022-06-29,10.855,10.995,10.345,10.475,248614.0
2022-06-30,10.375,10.515,9.895,9.915,306537.0
2022-07-04,9.945,10.215,9.885,10.165,182940.0
2022-07-05,10.005,10.065,9.15,9.32,394190.0
2022-07-06,9.31,9.38,8.78,9.07,353001.0
2022-07-07,9.09,9.545,9.04,9.32,389604.0
2022-07-08,9.38,9.41,9.06,9.09,164936.0
2022-07-11,8.98,9.19,8.86,8.94,251193.0
2022-07-12,8.92,8.98,8.58,8.82,267677.0
2022-07-13,9.1,9.41,8.79,9.08,458707.0
2022-07-14,8.78,9.33,8.52,9.22,370636.0
2022-07-15,9.26,9.29,8.83,9.01,252512.0
2022-07-18,9.17,9.34,9.11,9.17,101184.0
2022-07-19,9.27,9.505,9.14,9.34,177860.0
2022-07-20,9.29,9.43,9.08,9.14,183487.0
2022-07-21,9.15,9.46,9.1,9.23,228484.0
2022-07-22,9.29,9.46,9.03,9.05,340422.0
2022-07-25,9.03,9.14,8.68,8.83,269871.0
2022-07-26,8.87,9.36,8.77,9.03,374645.0
2022-07-27,9.06,9.38,8.86,9.36,293494.0
2022-07-28,9.595,9.955,9.45,9.635,334484.0
2022-07-29,9.675,9.845,9.48,9.725,348037.0
2022-08-02,9.845,10.055,9.675,9.775,289862.0
2022-08-03,9.725,9.965,9.23,9.36,299493.0
2022-08-04,9.635,10.895,9.49,10.695,623153.0
2022-08-05,10.485,10.755,10.315,10.735,436039.0
2022-08-08,10.865,11.365,10.795,11.305,434626.0
2022-08-09,11.385,11.445,10.885,11.165,241954.0
2022-08-10,11.285,11.475,11.105,11.205,253787.0
2022-08-11,11.215,11.425,11.035,11.095,174256.0
2022-08-12,11.195,11.425,11.125,11.245,199334.0
2022-08-15,10.995,11.045,10.615,10.635,383405.0
2022-08-16,10.615,10.66,10.435,10.605,308446.0
2022-08-17,10.495,10.565,10.115,10.475,345353.0
2022-08-18,10.475,10.635,10.355,10.525,204911.0
2022-08-19,10.445,10.535,10.275,10.305,220251.0
2022-08-22,10.145,10.315,10.025,10.125,244280.0
2022-08-23,10.125,10.525,10.105,10.215,152857.0
2022-08-24,10.155,10.645,10.065,10.645,288098.0
2022-08-25,10.745,10.745,10.425,10.595,104410.0
2022-08-26,10.555,10.665,9.995,10.095,169047.0
2022-08-29,10.015,10.12,9.785,9.935,205540.0
2022-08-30,9.895,9.965,9.675,9.725,169192.0
2022-08-31,9.645,9.905,9.585,9.725,173768.0
2022-09-01,9.495,9.605,9.25,9.27,171152.0
2022-09-02,9.42,9.805,9.16,9.615,237419.0
2022-09-06,9.585,9.845,9.34,9.37,166453.0
2022-09-07,9.34,9.695,9.15,9.675,238563.0
2022-09-08,9.535,9.745,9.23,9.48,364126.0
2022-09-09,9.615,9.625,9.19,9.49,350355.0
2022-09-12,9.785,10.105,9.48,9.855,484821.0
2022-09-13,9.525,9.715,9.32,9.43,310898.0
2022-09-14,9.48,9.555,9.19,9.23,365602.0
2022-09-15,9.08,9.18,8.88,8.97,492335.0
2022-09-16,8.84,9.36,8.81,9.1,362090.0
2022-09-19,9.0,9.46,8.97,9.45,325530.0
2022-09-20,9.3,9.48,8.99,9.26,173889.0
2022-09-21,9.31,9.715,9.16,9.38,302526.0
2022-09-22,9.42,9.575,9.2,9.23,191099.0
2022-09-23,8.94,9.13,8.5,8.64,392615.0
2022-09-26,8.66,8.72,8.12,8.22,532592.0
2022-09-27,8.33,8.55,8.04,8.05,498147.0
2022-09-28,8.2,9.05,8.18,9.01,692512.0
2022-09-29,8.85,9.47,8.85,9.43,482451.0
2022-09-30,9.46,10.065,9.34,9.945,466079.0
2022-10-03,10.035,10.445,9.935,10.165,451489.0
2022-10-04,10.435,10.545,10.225,10.395,347913.0
2022-10-05,10.115,10.505,10.035,10.495,268983.0
2022-10-06,10.425,10.625,10.225,10.595,235136.0
2022-10-07,10.325,10.475,9.815,9.815,221557.0
2022-10-11,9.715,10.235,9.545,9.785,278868.0
2022-10-12,9.805,10.265,9.705,10.115,232325.0
2022-10-13,9.685,9.905,9.37,9.865,161835.0
2022-10-14,9.805,9.875,9.44,9.615,268939.0
2022-10-17,9.955,9.975,9.38,9.49,157729.0
2022-10-18,9.575,9.635,9.34,9.39,123009.0
2022-10-19,9.28,9.32,8.95,9.14,177638.0
2022-10-20,9.1,9.695,9.08,9.31,191729.0
2022-10-21,9.39,9.865,9.23,9.845,196154.0
2022-10-24,9.815,9.845,9.515,9.675,210694.0
2022-10-25,9.625,9.935,9.585,9.865,172646.0
2022-10-26,9.915,10.355,9.775,10.245,267541.0
2022-10-27,10.355,10.475,10.085,10.155,279137.0
2022-10-28,10.025,10.125,9.775,9.985,206979.0
2022-10-31,9.795,9.965,9.2,9.26,394811.0
2022-11-01,9.515,9.805,9.15,9.625,210440.0
2022-11-02,9.635,9.695,8.96,8.96,290625.0
2022-11-03,8.7,9.05,8.7,8.83,213790.0
2022-11-04,9.28,9.815,9.1,9.815,370979.0
2022-11-07,9.925,9.925,9.595,9.885,135871.0
2022-11-08,9.875,10.565,9.675,10.315,369384.0
2022-11-09,10.245,10.445,10.105,10.155,192097.0
2022-11-10,11.205,11.82,10.975,11.6,566360.0
2022-11-11,11.62,11.79,11.485,11.79,405802.0
2022-11-14,11.63,11.85,11.62,11.72,257659.0
2022-11-15,11.87,11.92,11.175,11.205,270669.0
2022-11-16,11.125,11.175,10.915,10.975,161490.0
2022-11-17,10.815,10.905,10.655,10.805,139570.0
2022-11-18,10.785,10.965,10.605,10.885,134842.0
2022-11-21,10.775,11.045,10.445,10.965,204234.0
2022-11-22,11.055,11.67,10.965,11.485,212729.0
2022-11-23,11.515,12.02,11.375,11.99,226319.0
2022-11-24,12.02,12.22,12.0,12.15,70334.0
2022-11-25,12.07,12.07,11.86,11.88,112922.0
2022-11-28,11.83,12.09,11.425,11.425,239282.0
2022-11-29,11.62,12.12,11.445,12.06,195935.0
2022-11-30,12.21,12.43,11.92,12.42,231714.0
2022-12-01,12.73,13.19,12.63,13.13,427390.0
2022-12-02,12.87,13.18,12.78,13.08,241056.0
2022-12-05,13.11,13.34,12.78,12.86,393582.0
2022-12-06,12.97,13.49,12.9,13.07,308936.0
2022-12-07,13.18,14.015,13.07,13.835,547470.0
2022-12-08,14.035,14.705,14.035,14.185,511891.0
2022-12-09,14.315,15.795,14.145,15.145,860576.0
2022-12-12,14.935,15.415,14.805,15.005,418875.0
2022-12-13,15.615,16.39,15.595,16.3,974161.0
2022-12-14,16.33,16.47,15.805,16.4,548474.0
2022-12-15,15.92,16.39,15.785,15.91,479052.0
2022-12-16,15.85,16.18,15.585,15.87,617959.0
2022-12-19,15.91,16.01,14.865,15.015,600936.0
2022-12-20,15.265,15.96,15.265,15.775,345369.0
2022-12-21,15.97,16.25,15.665,16.15,332443.0
2022-12-22,16.04,16.07,15.645,15.98,220221.0
2022-12-23,16.04,16.13,15.605,15.775,183700.0
2022-12-28,15.615,16.01,15.615,15.795,273512.0
2022-12-29,16.02,16.19,15.785,15.785,135242.0
2022-12-30,15.785,15.9,15.395,15.515,135042.0
2023-01-03,15.735,16.05,15.365,15.94,289735.0
2023-01-04,16.21,17.37,16.15,17.21,689073.0
2023-01-05,17.03,17.12,16.71,16.82,384522.0
2023-01-06,17.13,17.4,16.81,17.24,344690.0
2023-01-09,17.44,17.49,17.11,17.24,517729.0
2023-01-10,17.24,17.69,17.21,17.47,371590.0
2023-01-11,17.46,17.69,17.27,17.6,274065.0
2023-01-12,17.78,17.91,17.44,17.67,572107.0
2023-01-13,17.68,18.695,17.68,18.255,432520.0
2023-01-16,18.035,18.205,17.67,17.88,114424.0
2023-01-17,17.63,17.81,17.03,17.61,393010.0
2023-01-18,17.88,17.9,16.99,16.99,486649.0
2023-01-19,17.03,17.92,16.82,17.7,425737.0
2023-01-20,17.71,18.155,17.56,18.115,247862.0
2023-01-23,17.985,18.235,17.665,18.105,201290.0
2023-01-24,17.88,18.435,17.79,18.385,277094.0
2023-01-25,18.095,19.105,17.955,18.905,360968.0
2023-01-26,18.755,18.805,17.87,18.525,363210.0
2023-01-27,18.405,18.635,18.085,18.225,210154.0
2023-01-30,18.225,18.355,17.9,18.125,238646.0
2023-01-31,17.955,18.285,17.79,18.245,157390.0
2023-02-01,18.245,19.035,18.035,18.875,364914.0
2023-02-02,18.745,19.035,17.35,17.69,386220.0
2023-02-03,17.29,17.49,17.0,17.09,381005.0
2023-02-06,16.92,17.36,16.82,17.28,243355.0
2023-02-07,17.22,18.005,17.16,17.69,305658.0
2023-02-08,17.75,18.025,17.45,17.975,238434.0
2023-02-09,18.105,18.205,17.68,17.78,361184.0
2023-02-10,17.78,17.78,16.835,16.98,231759.0
2023-02-13,16.8,17.19,16.79,16.88,180440.0
2023-02-14,16.73,17.07,16.27,16.65,505440.0
2023-02-15,16.3,16.41,15.89,16.02,437319.0
2023-02-16,15.85,16.36,15.685,16.23,311142.0
2023-02-17,15.98,16.33,15.545,16.15,208941.0
2023-02-21,16.14,16.47,15.96,16.22,234029.0
2023-02-22,16.11,16.32,15.785,15.91,262222.0
2023-02-23,15.92,16.73,15.375,15.505,235133.0
2023-02-24,15.195,16.0,15.025,15.815,388898.0
2023-02-27,15.85,16.15,15.535,16.0,265485.0
2023-02-28,15.95,16.82,15.86,16.76,369845.0
2023-03-01,17.01,17.89,16.66,17.86,536950.0
2023-03-02,17.81,18.285,16.97,18.255,374206.0
2023-03-03,18.395,18.775,18.345,18.455,330830.0
2023-03-06,18.285,18.355,17.825,18.125,211321.0
2023-03-07,17.945,17.975,17.27,17.5,212935.0
2023-03-08,17.37,17.92,17.11,17.18,282469.0
2023-03-09,17.35,17.61,16.99,17.11,138740.0
2023-03-10,17.48,17.84,17.05,17.09,240188.0
2023-03-13,17.91,19.195,17.36,18.605,701560.0
2023-03-14,18.565,19.055,18.155,18.925,441688.0
2023-03-15,19.205,19.335,18.605,18.905,415001.0
2023-03-16,18.945,19.105,18.385,18.865,327065.0
2023-03-17,19.205,20.75,18.975,20.26,657026.0
2023-03-20,20.59,20.66,20.1,20.46,354703.0
2023-03-21,20.07,20.14,19.23,19.445,300525.0
2023-03-22,19.625,21.16,19.365,21.05,583424.0
2023-03-23,20.95,22.495,20.94,22.245,790167.0
2023-03-24,22.395,22.695,22.02,22.185,631376.0
2023-03-27,21.48,22.315,21.24,22.275,253094.0
2023-03-28,22.295,23.13,21.85,22.885,328073.0
2023-03-29,22.685,22.835,22.04,22.195,248398.0
2023-03-30,22.535,22.825,21.95,22.695,302344.0
2023-03-31,22.705,22.765,22.01,22.435,328863.0
2023-04-03,22.435,22.695,22.06,22.405,310663.0
2023-04-04,22.195,22.925,21.97,22.425,350185.0
2023-04-05,22.445,23.155,22.09,22.385,242285.0
2023-04-06,22.285,22.635,21.98,22.435,181253.0
2023-04-10,22.05,22.195,21.66,21.89,160536.0
2023-04-11,22.03,22.435,21.96,22.205,265498.0
2023-04-12,22.685,22.835,22.285,22.535,363557.0
2023-04-13,22.895,23.335,22.535,22.545,456456.0
2023-04-14,22.345,22.765,21.53,22.345,294401.0
2023-04-17,22.165,22.345,21.68,22.02,280323.0
2023-04-18,22.02,22.695,21.71,22.325,230149.0
2023-04-19,21.85,22.145,21.55,22.02,361804.0
2023-04-20,22.12,22.825,21.96,22.285,364989.0
2023-04-21,22.1,22.325,21.85,22.175,282552.0
2023-04-24,21.99,22.515,21.72,22.445,192858.0
2023-04-25,21.37,22.525,21.23,22.425,313315.0
2023-04-26,22.465,23.11,22.445,22.945,315569.0
2023-04-27,22.925,22.945,21.94,22.755,231403.0
2023-04-28,22.645,22.925,22.13,22.175,182324.0
2023-05-01,22.525,23.155,22.12,22.145,224121.0
2023-05-02,22.145,23.415,21.55,23.365,269689.0
2023-05-03,23.445,24.39,23.445,24.005,407420.0
2023-05-04,24.105,25.13,23.945,24.37,326692.0
2023-05-05,23.575,24.76,23.565,24.43,330489.0
2023-05-08,24.44,24.92,23.965,24.79,202931.0
2023-05-09,24.79,25.33,24.71,25.21,208043.0
2023-05-10,25.34,25.35,23.895,24.095,408312.0
2023-05-11,23.925,23.945,19.945,19.965,883777.0
2023-05-12,19.985,20.14,19.535,19.865,531898.0
2023-05-15,19.955,21.2,19.835,20.69,583970.0
2023-05-16,20.53,21.24,19.825,20.19,331883.0
2023-05-17,20.23,20.58,19.765,20.005,163954.0
2023-05-18,19.765,19.805,19.165,19.715,203940.0
2023-05-19,19.815,20.56,19.465,20.14,216833.0
2023-05-23,19.735,20.66,19.465,20.63,341520.0
2023-05-24,20.7,20.85,19.655,19.835,255354.0
2023-05-25,19.665,19.835,19.385,19.465,171781.0
2023-05-26,19.885,20.15,19.525,19.965,185725.0
2023-05-29,19.995,20.36,19.945,20.32,45208.0
2023-05-30,20.38,20.55,20.015,20.34,147183.0
2023-05-31,20.35,21.43,20.35,21.17,263559.0
2023-06-01,21.16,21.98,20.96,21.51,191945.0
2023-06-02,21.51,21.93,20.53,20.83,162128.0
2023-06-05,20.74,21.76,20.5,21.48,195538.0
2023-06-06,21.67,22.185,21.43,22.13,232337.0
2023-06-07,21.93,22.185,20.55,20.69,253221.0
2023-06-08,21.04,21.45,20.67,20.78,159346.0
2023-06-09,20.7,20.895,20.31,20.43,220637.0
2023-06-12,20.09,20.7,19.865,20.62,156765.0
2023-06-13,20.94,21.07,20.13,20.16,218244.0
2023-06-14,20.55,20.63,19.315,19.765,237829.0
2023-06-15,19.595,19.605,18.995,19.095,256328.0
2023-06-16,19.285,19.615,18.745,18.905,430627.0
2023-06-19,18.705,20.05,18.655,18.875,123297.0
2023-06-20,18.525,18.735,18.135,18.255,238883.0
2023-06-21,18.005,18.355,17.88,18.105,202515.0
2023-06-22,17.84,18.065,17.55,17.89,276892.0
2023-06-23,18.085,18.595,17.86,18.195,151556.0
2023-06-26,18.285,18.805,17.95,18.525,224288.0
2023-06-27,18.615,18.825,17.85,18.215,181703.0
2023-06-28,18.015,18.195,17.7,18.135,152573.0
2023-06-29,17.9,18.285,17.78,18.215,141227.0
2023-06-30,18.335,18.875,18.215,18.775,176495.0
2023-07-04,18.895,19.415,18.365,18.635,93890.0
2023-07-05,18.685,19.055,17.46,18.265,278420.0
2023-07-06,17.9,18.615,17.61,17.935,332992.0
2023-07-07,18.035,18.995,18.035,18.785,238601.0
2023-07-10,18.695,19.345,18.575,19.105,214590.0
2023-07-11,19.255,19.325,18.765,18.945,217526.0
2023-07-12,19.245,19.835,19.235,19.595,147213.0
2023-07-13,19.665,19.665,18.195,18.815,380892.0
2023-07-14,18.655,18.835,18.325,18.625,130977.0
2023-07-17,18.455,19.035,18.155,18.985,140740.0
2023-07-18,19.145,19.855,19.015,19.445,173543.0
2023-07-19,19.315,19.605,19.005,19.165,112656.0
2023-07-20,19.165,19.445,18.675,18.695,89026.0
2023-07-21,18.615,18.855,18.485,18.585,107526.0
2023-07-24,18.445,18.605,18.215,18.365,157696.0
2023-07-25,18.345,18.625,18.135,18.575,147444.0
2023-07-26,18.655,18.735,18.335,18.555,121581.0
2023-07-27,18.335,18.345,17.62,17.69,305465.0
2023-07-28,17.76,18.125,17.6,18.005,153857.0
2023-07-31,18.045,18.745,17.955,18.455,245144.0
2023-08-01,18.025,18.205,17.81,17.89,167699.0
2023-08-02,17.81,18.175,17.06,17.41,287578.0
2023-08-03,17.51,17.985,16.915,16.98,290664.0
2023-08-04,17.17,17.46,16.65,16.67,264001.0
2023-08-08,16.49,16.67,15.765,15.87,353535.0
2023-08-09,15.84,15.96,15.565,15.635,202446.0
2023-08-10,15.685,16.0,15.155,15.265,206187.0
2023-08-11,15.205,15.535,15.205,15.395,140938.0
2023-08-14,15.305,15.365,14.845,14.875,247568.0
2023-08-15,14.775,14.865,14.365,14.395,298408.0
2023-08-16,14.315,14.445,14.085,14.215,322901.0
2023-08-17,14.265,14.445,14.105,14.275,134533.0
2023-08-18,14.215,14.255,14.005,14.215,173511.0
2023-08-21,14.265,14.655,14.105,14.635,213237.0
2023-08-22,14.685,14.825,14.015,14.365,258189.0
2023-08-23,14.525,14.905,14.495,14.665,337219.0
2023-08-24,14.585,15.325,14.465,15.105,762213.0
2023-08-25,15.045,15.615,15.035,15.285,299355.0
2023-08-28,15.325,15.94,15.305,15.9,370695.0
2023-08-29,15.685,16.4,15.565,16.27,303509.0
2023-08-30,16.47,16.61,15.735,15.87,157673.0
2023-08-31,15.805,16.05,15.325,15.575,580742.0
2023-09-01,15.89,16.18,15.255,15.285,144507.0
2023-09-05,15.065,15.245,14.415,14.615,161534.0
2023-09-06,14.475,15.015,14.365,14.765,429513.0
2023-09-07,14.735,15.155,14.665,14.925,225020.0
2023-09-08,14.925,15.115,14.765,15.025,264641.0
2023-09-11,15.095,15.705,14.845,14.885,214701.0
2023-09-12,14.625,15.145,14.625,14.905,78127.0
2023-09-13,14.915,14.915,14.065,14.305,359901.0
2023-09-14,14.175,14.545,13.895,14.075,475980.0
2023-09-15,14.355,14.815,14.165,14.455,462609.0
2023-09-18,14.495,14.805,14.365,14.635,228372.0
2023-09-19,14.625,14.825,14.235,14.445,117977.0
2023-09-20,14.445,15.195,14.445,14.925,342454.0
2023-09-21,14.615,14.845,14.405,14.485,122178.0
2023-09-22,14.595,14.765,14.275,14.275,168137.0
2023-09-25,14.185,14.405,13.985,14.315,171235.0
2023-09-26,14.175,14.355,13.875,14.155,219405.0
2023-09-27,14.055,14.335,13.755,13.875,162036.0
2023-09-28,13.875,14.105,13.835,13.995,168182.0
2023-09-29,14.225,14.555,13.965,14.095,138735.0
2023-10-02,13.965,14.255,13.32,13.42,230494.0
2023-10-03,13.27,13.48,12.96,13.15,210203.0
2023-10-04,13.11,13.31,13.04,13.2,183285.0
2023-10-05,13.19,13.41,13.13,13.4,135437.0
2023-10-06,13.38,13.815,13.22,13.67,135383.0
2023-10-10,13.68,14.175,13.67,14.135,240819.0
2023-10-11,14.405,14.815,14.225,14.695,608055.0
2023-10-12,14.585,14.605,13.35,13.41,422976.0
2023-10-13,13.835,14.615,13.815,14.535,357536.0
2023-10-16,14.215,14.485,14.015,14.205,115110.0
2023-10-17,14.055,14.505,14.055,14.355,143050.0
2023-10-18,14.595,14.725,14.095,14.225,176063.0
2023-10-19,14.255,14.295,14.005,14.215,231467.0
2023-10-20,14.475,15.005,14.295,14.395,178793.0
2023-10-23,14.215,14.455,13.63,13.715,191415.0
2023-10-24,13.51,14.005,13.48,13.875,163056.0
2023-10-25,13.755,13.915,13.57,13.66,144181.0
2023-10-26,13.51,13.775,13.1,13.705,191527.0
2023-10-27,13.715,14.165,13.38,14.115,164981.0
2023-10-30,14.165,14.265,13.745,13.865,139934.0
2023-10-31,13.62,13.915,13.14,13.34,139955.0
2023-11-01,13.31,13.65,13.07,13.32,145814.0
2023-11-02,13.21,13.47,12.99,13.14,164388.0
2023-11-03,13.36,14.105,13.22,13.915,341831.0
2023-11-06,13.795,14.325,13.64,13.945,147834.0
2023-11-07,13.785,13.945,13.19,13.66,107137.0
2023-11-08,13.57,13.775,12.92,12.93,166553.0
2023-11-09,13.04,13.55,12.84,13.29,511319.0
2023-11-10,13.14,13.39,12.72,12.9,87779.0
2023-11-13,12.82,12.83,12.56,12.58,131710.0
2023-11-14,12.94,13.27,12.63,13.1,137909.0
2023-11-15,12.99,13.22,12.36,12.59,269515.0
2023-11-16,12.63,13.46,12.63,13.26,215619.0
2023-11-17,13.18,13.47,13.0,13.05,125918.0
2023-11-20,12.79,13.07,12.72,12.82,150385.0
2023-11-21,13.07,13.59,13.07,13.08,270368.0
2023-11-22,13.09,13.37,12.8,12.8,138967.0
2023-11-23,12.97,13.13,12.74,13.07,88986.0
2023-11-24,13.13,13.5,13.03,13.49,189947.0
2023-11-27,13.7,13.865,13.29,13.825,304812.0
2023-11-28,13.895,14.525,13.805,14.245,318014.0
2023-11-29,14.575,14.855,14.365,14.745,313729.0
2023-11-30,14.535,14.805,14.435,14.565,408220.0
2023-12-01,14.525,15.62,14.375,15.495,449730.0
2023-12-04,15.165,15.435,14.975,15.265,516433.0
2023-12-05,15.265,15.465,14.145,14.165,518585.0
2023-12-06,14.385,14.865,14.065,14.095,401649.0
2023-12-07,14.135,14.275,13.785,13.915,143869.0
2023-12-08,13.58,14.095,13.57,13.825,208354.0
2023-12-11,13.5,13.805,13.32,13.7,279102.0
2023-12-12,13.735,13.865,13.23,13.44,318032.0
2023-12-13,13.31,14.715,13.31,14.715,308545.0
2023-12-14,14.925,15.235,14.425,14.505,361989.0
2023-12-15,14.445,14.755,13.935,14.035,178053.0
2023-12-18,14.185,14.275,13.915,14.035,174476.0
2023-12-19,14.225,14.735,14.105,14.635,225400.0
2023-12-20,14.605,14.9,14.375,14.385,212170.0
2023-12-21,14.655,14.925,14.545,14.905,246536.0
2023-12-22,15.215,16.22,15.215,15.665,372513.0
2023-12-27,15.615,15.95,15.445,15.655,160195.0
2023-12-28,15.635,15.95,14.765,14.795,222189.0
2023-12-29,14.665,14.795,14.335,14.585,184629.0
2024-01-02,14.755,14.765,14.215,14.325,167164.0
2024-01-03,13.965,14.155,13.69,13.865,213551.0
2024-01-04,13.865,14.005,13.65,13.935,108896.0
2024-01-05,13.935,14.275,13.825,13.935,99718.0
2024-01-08,13.765,14.1,13.705,13.915,111328.0
2024-01-09,13.915,14.185,13.795,14.025,176362.0
2024-01-10,14.505,15.035,14.465,14.835,243452.0
2024-01-11,14.735,15.005,14.165,14.245,285769.0
2024-01-12,14.635,15.415,14.635,14.935,220881.0
2024-01-15,14.915,15.045,14.645,14.675,72207.0
2024-01-16,14.425,14.545,14.135,14.385,166120.0
2024-01-17,14.105,14.535,14.075,14.505,166105.0
2024-01-18,14.595,14.765,14.285,14.335,88326.0
2024-01-19,14.415,14.455,13.995,14.065,157182.0
2024-01-22,13.845,14.155,13.765,13.805,141710.0
2024-01-23,13.965,14.545,13.965,14.325,244024.0
2024-01-24,14.475,14.475,13.825,13.855,146236.0
2024-01-25,13.865,14.105,13.735,13.985,208942.0
2024-01-26,14.065,14.215,13.955,14.155,223332.0
2024-01-29,14.285,14.605,13.785,14.005,221527.0
2024-01-30,14.065,14.125,13.63,13.67,225125.0
2024-01-31,13.69,14.065,13.58,13.775,355824.0
2024-02-01,13.915,14.255,13.845,14.065,340022.0
2024-02-02,13.67,13.865,13.39,13.745,215577.0
2024-02-05,13.47,13.715,13.15,13.29,206308.0
2024-02-06,13.27,13.44,13.05,13.37,170813.0
2024-02-07,13.37,13.54,13.2,13.47,396016.0
2024-02-08,13.47,14.245,13.45,13.965,444595.0
2024-02-09,13.825,13.965,13.22,13.55,185506.0
2024-02-12,13.54,13.745,13.47,13.63,176695.0
2024-02-13,13.36,13.48,12.76,12.93,344345.0
2024-02-14,12.98,13.3,12.9,13.17,278767.0
2024-02-15,13.35,13.67,13.2,13.65,230844.0
2024-02-16,13.61,14.06,13.38,13.935,264052.0
2024-02-20,14.035,14.215,13.68,13.985,301755.0
2024-02-21,13.995,14.135,13.575,14.115,242090.0
2024-02-22,13.61,14.455,13.6,13.875,260163.0
2024-02-23,13.805,13.945,13.17,13.63,366544.0
2024-02-26,13.4,13.59,13.27,13.43,224238.0
2024-02-27,13.35,13.65,13.3,13.54,124513.0
2024-02-28,13.46,13.835,13.46,13.805,149017.0
2024-02-29,14.065,14.235,13.885,14.165,170930.0
2024-03-01,14.335,15.215,14.075,15.115,546780.0
2024-03-04,15.315,16.16,15.305,16.14,349485.0
2024-03-05,16.29,17.28,16.04,17.21,625959.0
2024-03-06,17.22,17.55,16.94,17.17,372211.0
2024-03-07,17.18,17.57,16.92,17.56,307694.0
2024-03-08,17.65,18.015,17.59,17.69,339560.0
2024-03-11,17.49,17.71,17.13,17.35,226832.0
2024-03-12,16.96,17.41,16.96,17.36,195053.0
2024-03-13,17.42,18.265,17.42,18.055,245026.0
2024-03-14,17.73,18.155,17.73,18.085,177734.0
2024-03-15,18.105,18.615,17.86,18.335,319968.0
2024-03-18,18.395,18.725,18.015,18.325,233025.0
2024-03-19,18.085,18.285,17.66,17.72,138804.0
2024-03-20,17.67,18.895,17.645,18.655,312624.0
2024-03-21,18.925,19.335,18.385,18.425,346296.0
2024-03-22,18.145,18.495,17.965,18.085,147734.0
2024-03-25,18.165,18.625,18.055,18.285,225184.0
2024-03-26,18.395,18.645,17.92,17.92,291031.0
2024-03-27,18.105,19.16,18.055,19.035,263548.0
2024-03-28,19.325,20.06,19.225,19.895,250092.0
2024-04-01,20.17,20.45,19.225,19.615,305002.0
2024-04-02,19.735,19.795,19.145,19.525,213731.0
2024-04-03,19.685,20.34,19.365,20.11,266687.0
2024-04-04,19.715,20.15,19.475,19.495,261546.0
2024-04-05,19.545,20.26,19.275,19.865,201006.0
2024-04-08,19.955,20.27,19.395,19.795,192244.0
2024-04-09,19.965,20.3,19.765,19.975,237160.0
2024-04-10,19.445,20.06,19.195,19.665,139885.0
2024-04-11,19.755,20.04,19.175,19.625,199361.0
2024-04-12,20.15,20.76,19.245,19.615,452498.0
2024-04-15,19.785,19.785,18.855,19.495,201607.0
2024-04-16,19.035,19.645,18.875,19.435,187886.0
2024-04-17,19.585,20.2,19.445,19.715,250887.0
2024-04-18,19.905,19.995,19.505,19.835,135359.0
2024-04-19,19.625,20.67,19.625,20.33,217416.0
2024-04-22,19.295,20.18,19.225,19.535,322473.0
2024-04-23,19.445,19.885,19.265,19.555,233174.0
2024-04-24,19.555,19.615,19.225,19.405,168465.0
2024-04-25,19.275,19.995,19.155,19.715,246101.0
2024-04-26,19.855,20.15,19.685,19.865,138444.0
2024-04-29,19.955,20.52,19.685,20.36,178079.0
2024-04-30,19.725,19.975,19.335,19.355,222918.0
2024-05-01,19.405,20.005,19.235,19.455,190332.0
2024-05-02,19.245,19.525,18.865,19.175,240246.0
2024-05-03,19.285,19.385,18.745,18.945,146149.0
2024-05-06,19.195,19.475,18.905,18.945,146936.0
2024-05-07,18.755,19.155,18.755,19.085,162753.0
2024-05-08,18.935,19.295,18.845,19.145,139560.0
2024-05-09,19.195,20.88,19.155,20.74,419163.0
2024-05-10,20.97,21.32,20.59,20.89,207495.0
2024-05-13,20.92,20.93,19.78,19.855,230147.0
2024-05-14,20.14,20.53,19.915,20.4,116948.0
2024-05-15,20.54,20.95,20.31,20.78,192358.0
2024-05-16,20.61,21.13,20.36,21.0,188982.0
2024-05-17,21.43,21.94,21.28,21.53,311960.0
2024-05-21,21.51,22.12,21.5,21.78,300691.0
2024-05-22,21.6,21.65,20.03,20.38,387408.0
2024-05-23,20.21,20.44,19.985,20.025,302850.0
2024-05-24,20.35,20.47,20.15,20.23,346895.0
2024-05-27,20.57,20.78,20.27,20.7,69294.0
2024-05-28,20.93,21.52,20.77,21.38,317389.0
2024-05-29,21.15,21.38,20.68,20.77,192256.0
2024-05-30,20.84,21.28,20.79,21.19,196848.0
2024-05-31,21.3,21.48,20.71,21.4,298388.0
2024-06-03,21.46,21.66,21.13,21.46,162959.0
2024-06-04,21.07,21.24,20.21,20.7,276457.0
2024-06-05,20.79,21.43,20.71,21.29,269004.0
2024-06-06,21.34,22.505,20.97,22.395,328048.0
2024-06-07,21.62,21.92,20.7,20.98,350355.0
2024-06-10,20.98,21.68,20.58,21.44,264078.0
2024-06-11,21.31,21.44,20.9,20.99,142229.0
2024-06-12,21.43,21.7,20.85,21.0,152315.0
2024-06-13,20.78,21.32,20.32,20.46,112905.0
2024-06-14,20.62,20.78,20.2,20.55,138090.0
2024-06-17,20.73,20.74,20.2,20.52,142602.0
2024-06-18,20.37,20.64,20.16,20.48,224199.0
2024-06-19,20.45,20.65,20.365,20.58,50649.0
2024-06-20,20.69,21.1,20.6,20.99,184168.0
2024-06-21,20.96,21.38,20.68,21.3,265606.0
2024-06-24,21.35,21.55,20.93,21.19,182162.0
2024-06-25,21.04,21.13,20.68,20.97,113000.0
2024-06-26,20.55,21.0,20.43,20.59,189110.0
2024-06-27,20.77,21.17,20.69,20.7,128762.0
2024-06-28,21.17,21.35,20.81,21.15,162313.0
2024-07-02,21.15,21.15,20.33,21.07,238910.0
2024-07-03,21.33,22.12,21.33,21.81,284328.0
2024-07-04,21.56,22.195,21.55,22.08,70917.0
2024-07-05,22.175,22.605,21.98,21.99,226100.0
2024-07-08,21.86,22.245,21.54,22.165,161379.0
2024-07-09,22.155,22.445,22.05,22.445,180316.0
2024-07-10,22.665,23.275,22.465,22.555,178802.0
2024-07-11,23.105,23.525,22.335,23.105,251066.0
2024-07-12,22.835,23.135,22.735,22.945,162395.0
2024-07-15,22.905,23.135,22.435,22.455,246108.0
2024-07-16,22.705,23.045,22.705,22.935,272750.0
2024-07-17,22.875,22.995,22.455,22.485,198349.0
2024-07-18,22.475,22.705,22.255,22.465,167487.0
2024-07-19,21.8,22.465,21.62,22.01,129107.0
2024-07-22,21.8,22.185,21.66,22.02,95194.0
2024-07-23,21.98,22.285,21.78,21.96,116096.0
2024-07-24,22.145,22.555,21.48,21.49,200041.0
2024-07-25,21.06,21.15,20.7,20.98,222208.0
2024-07-26,21.32,21.53,21.06,21.25,108796.0
2024-07-29,21.39,21.39,20.74,21.25,110558.0
2024-07-30,21.13,21.13,20.38,20.85,209745.0
2024-07-31,21.06,22.015,21.0,21.84,258119.0
2024-08-01,21.89,22.185,21.06,21.34,129746.0
2024-08-02,21.35,21.91,20.44,20.66,451179.0
2024-08-06,19.955,19.955,18.965,19.685,284211.0
2024-08-07,19.915,20.16,19.705,20.015,346501.0
2024-08-08,20.45,20.95,19.965,20.64,286768.0
2024-08-09,20.71,21.56,20.63,21.55,250527.0
2024-08-12,21.81,23.195,21.74,22.815,291572.0
2024-08-13,22.805,23.605,22.355,23.375,183335.0
2024-08-14,23.255,23.465,22.915,23.405,157840.0
2024-08-15,23.345,23.695,23.045,23.145,290436.0
2024-08-16,23.385,23.615,23.025,23.585,189804.0
2024-08-19,23.665,25.03,23.605,24.83,277798.0
2024-08-20,25.19,26.0,25.02,25.82,378482.0
2024-08-21,25.72,26.435,25.52,26.25,246322.0
2024-08-22,25.87,26.24,25.72,26.01,413971.0
2024-08-23,26.15,26.565,25.51,26.505,210802.0
2024-08-26,26.695,26.735,26.19,26.595,225025.0
2024-08-27,26.25,26.785,26.1,26.525,212840.0
2024-08-28,26.15,26.415,25.06,25.65,278442.0
2024-08-29,25.81,26.26,25.68,25.93,271251.0
2024-08-30,25.94,26.16,25.68,25.94,187129.0
2024-09-03,25.49,25.49,24.42,25.02,241715.0
2024-09-04,24.65,25.0,23.855,23.945,224107.0
2024-09-05,24.48,25.07,24.195,24.82,365554.0
2024-09-06,24.95,25.84,23.635,23.745,262157.0
2024-09-09,24.075,24.26,23.455,24.185,194978.0
2024-09-10,24.245,24.94,24.155,24.91,141000.0
2024-09-11,24.69,24.76,24.115,24.49,105794.0
2024-09-12,24.94,26.1,24.85,25.68,276245.0
2024-09-13,26.31,26.31,25.59,25.74,283980.0
2024-09-16,25.84,25.97,25.25,25.86,175202.0
2024-09-17,25.67,26.35,25.37,26.11,287923.0
2024-09-18,26.19,26.995,25.43,25.45,292206.0
2024-09-19,26.3,26.35,24.82,25.11,263109.0
2024-09-20,25.38,25.73,25.07,25.53,232204.0
2024-09-23,25.37,25.89,24.82,25.4,127369.0
2024-09-24,25.44,26.945,25.04,26.625,261082.0
2024-09-25,26.675,27.045,26.635,26.715,139521.0
2024-09-26,27.065,27.265,26.815,26.905,170777.0
2024-09-27,26.735,26.925,25.67,25.89,175510.0
2024-09-30,25.43,25.81,25.19,25.75,195292.0
2024-10-01,26.05,26.29,25.68,25.92,139597.0
2024-10-02,25.89,26.17,25.32,25.64,161561.0
2024-10-03,25.58,26.14,25.35,25.92,162978.0
2024-10-04,25.77,26.815,25.45,26.375,209841.0
2024-10-07,26.0,26.935,25.45,26.03,184723.0
2024-10-08,25.88,26.445,25.54,26.375,288409.0
2024-10-09,26.33,26.875,25.9,26.595,174090.0
2024-10-10,27.095,29.01,27.035,28.96,324717.0
2024-10-11,29.21,29.9,28.94,29.07,406337.0
2024-10-15,28.98,29.87,28.57,29.6,185092.0
2024-10-16,29.82,30.01,29.32,29.36,173336.0
2024-10-17,29.58,30.27,29.35,29.65,268815.0
2024-10-18,29.93,31.245,29.8,30.915,249965.0
2024-10-21,31.595,32.025,30.45,30.5,343524.0
2024-10-22,30.775,31.195,30.43,31.015,159173.0
2024-10-23,30.675,31.415,30.35,30.725,129625.0
2024-10-24,30.825,31.075,29.79,30.875,173595.0
2024-10-25,30.41,30.765,29.55,29.85,198497.0
2024-10-28,29.72,29.93,29.21,29.65,173522.0
2024-10-29,29.88,30.28,29.57,30.23,175343.0
2024-10-30,30.19,30.41,28.74,30.17,240904.0
2024-10-31,29.73,30.26,29.02,29.96,297274.0
2024-11-01,30.0,30.43,29.45,29.98,278945.0
2024-11-04,30.07,30.5,29.32,29.41,168112.0
2024-11-05,29.57,29.98,28.99,29.38,177696.0
2024-11-06,27.495,29.02,27.485,28.56,340782.0
2024-11-07,29.1,30.955,28.99,30.665,241193.0
2024-11-08,30.48,30.52,28.99,29.67,286667.0
2024-11-11,28.075,28.73,27.455,28.085,243090.0
2024-11-12,26.935,28.195,26.935,27.895,237947.0
2024-11-13,28.115,28.425,27.385,27.525,217176.0
2024-11-14,26.785,28.125,26.495,27.795,232613.0
2024-11-15,27.855,28.435,27.435,27.535,130399.0
2024-11-18,28.61,29.28,28.215,28.6,188190.0
2024-11-19,28.94,29.69,28.455,29.44,282252.0
2024-11-20,29.48,30.14,29.25,29.8,171319.0
2024-11-21,30.15,31.095,30.03,31.095,256960.0
2024-11-22,31.305,31.815,30.54,30.995,163776.0
2024-11-25,30.14,30.19,28.435,28.47,304288.0
2024-11-26,28.145,29.0,27.595,28.56,259147.0
2024-11-27,28.71,29.66,28.085,29.21,206742.0
2024-11-28,29.09,29.92,29.09,29.53,52212.0
2024-11-29,29.48,30.29,29.19,29.63,109796.0
2024-12-02,29.46,29.73,28.75,29.19,101356.0
2024-12-03,29.69,31.115,29.43,31.035,218615.0
2024-12-04,30.905,31.985,30.775,31.955,235814.0
2024-12-05,31.925,32.685,31.485,31.835,180845.0
2024-12-06,30.47,30.57,27.025,28.085,860494.0
2024-12-09,28.93,30.38,28.73,29.8,569877.0
2024-12-10,28.435,29.78,28.095,28.345,438601.0
2024-12-11,28.47,28.79,27.395,27.565,376273.0
2024-12-12,27.265,27.735,27.055,27.695,251322.0
2024-12-13,27.375,27.925,26.615,27.055,225385.0
2024-12-16,26.855,27.135,26.23,26.775,705859.0
2024-12-17,26.375,27.305,26.29,27.045,232948.0
2024-12-18,28.025,30.12,27.985,28.98,899219.0
2024-12-19,28.7,29.33,28.385,28.52,361501.0
2024-12-20,28.53,29.02,28.065,28.135,263375.0
2024-12-23,28.185,28.435,27.655,28.075,147188.0
2024-12-24,28.385,28.385,27.605,28.025,53340.0
2024-12-27,27.935,28.305,27.155,28.255,157909.0
2024-12-30,28.075,28.085,27.165,27.625,216966.0
2024-12-31,27.555,28.305,27.265,28.255,80973.0
2025-01-02,28.68,29.33,28.48,29.29,130497.0
2025-01-03,29.1,29.42,28.415,28.55,125687.0
2025-01-06,28.55,28.68,27.625,28.065,201241.0
2025-01-07,28.52,29.34,27.865,28.155,201011.0
2025-01-08,28.285,29.13,27.945,28.97,231028.0
2025-01-09,29.26,29.46,28.84,29.03,96429.0
2025-01-10,29.21,29.4,28.53,28.71,259950.0
2025-01-13,28.335,28.61,27.765,28.425,266017.0
2025-01-14,28.435,29.37,28.085,28.85,241024.0
2025-01-15,29.25,29.25,28.62,28.75,354922.0
2025-01-16,28.86,28.93,27.595,27.645,249409.0
2025-01-17,27.295,28.045,26.725,27.905,262554.0
2025-01-20,27.555,28.095,27.555,28.095,102447.0
2025-01-21,28.185,29.27,27.675,29.21,455493.0
2025-01-22,29.2,29.73,28.88,29.1,291561.0
2025-01-23,28.69,28.98,28.195,28.92,236590.0
2025-01-24,29.53,30.905,29.32,30.25,359927.0
2025-01-27,29.74,30.04,28.97,29.23,336256.0
2025-01-28,29.23,29.6,28.9,29.26,135363.0
2025-01-29,29.27,30.04,28.93,29.75,324218.0
2025-01-30,30.43,31.125,30.11,30.945,325618.0
2025-01-31,31.175,31.575,30.675,30.755,204206.0
2025-02-03,30.745,32.055,30.655,31.315,229364.0
2025-02-04,31.675,32.125,31.035,32.035,286419.0
2025-02-05,32.435,34.07,32.095,33.14,363911.0
2025-02-06,33.25,33.55,32.405,33.02,190704.0
2025-02-07,33.04,33.36,32.505,33.07,168142.0
2025-02-10,33.84,34.28,32.97,33.22,238386.0
2025-02-11,32.84,34.31,32.605,34.0,291822.0
2025-02-12,33.83,34.78,33.42,34.03,246505.0
2025-02-13,33.98,34.4,33.68,34.27,200944.0
2025-02-14,34.15,34.805,33.41,33.42,283881.0
2025-02-18,33.87,34.72,33.42,34.2,250799.0
2025-02-19,34.0,34.72,33.15,33.2,204929.0
2025-02-20,34.41,35.805,33.34,35.035,577726.0
2025-02-21,35.035,35.345,32.83,32.95,426511.0
2025-02-24,33.3,33.37,31.905,32.125,305763.0
2025-02-25,31.635,31.935,30.61,31.585,239408.0
2025-02-26,31.445,32.515,30.825,32.505,242702.0
2025-02-27,31.795,32.425,31.555,31.585,243432.0
2025-02-28,30.955,31.715,30.735,31.515,340049.0
2025-03-03,31.825,32.625,31.615,31.825,241237.0
2025-03-04,31.785,32.275,30.815,31.595,269714.0
2025-03-05,31.545,32.79,31.375,32.605,198243.0
2025-03-06,32.165,32.635,31.345,31.805,174504.0
2025-03-07,32.415,32.655,31.755,32.395,265931.0
2025-03-10,31.905,31.975,30.585,30.755,331222.0
2025-03-11,31.055,32.595,30.875,32.395,394232.0
2025-03-12,32.175,33.56,32.135,33.09,171587.0
2025-03-13,33.1,34.42,33.1,34.03,222897.0
2025-03-14,34.815,35.735,34.42,35.035,283279.0
2025-03-17,34.66,36.135,34.63,36.075,294174.0
2025-03-18,36.725,38.16,36.525,37.26,440730.0
2025-03-19,37.16,37.71,36.465,37.37,293600.0
2025-03-20,36.775,37.9,36.525,37.3,350273.0
2025-03-21,36.645,37.41,36.225,36.425,245634.0
2025-03-24,36.455,37.11,35.385,35.785,200922.0
2025-03-25,36.285,38.61,35.945,38.43,344150.0
2025-03-26,38.43,39.305,37.22,37.28,342583.0
2025-03-27,37.81,38.4,37.33,38.3,199683.0
2025-03-28,38.61,39.375,38.13,38.31,368337.0
2025-03-31,38.66,39.945,37.36,39.755,311905.0
2025-04-01,39.795,40.155,39.085,39.715,347487.0
2025-04-02,39.405,39.905,38.85,39.365,190349.0
2025-04-03,37.23,40.175,37.01,39.305,526044.0
2025-04-04,38.12,39.275,36.035,36.625,697458.0
2025-04-07,35.415,37.85,34.915,36.405,400477.0
2025-04-08,37.56,37.91,35.545,35.875,349921.0
2025-04-09,37.07,38.71,36.265,37.49,393848.0
2025-04-10,38.14,39.905,37.55,39.505,341153.0
2025-04-11,40.495,43.855,40.345,43.775,718804.0
2025-04-14,44.105,46.275,43.775,43.825,431573.0
2025-04-15,43.835,44.195,41.91,43.805,334789.0
2025-04-16,45.34,48.475,44.705,48.125,468295.0
2025-04-17,47.44,48.185,46.3,47.13,431416.0
2025-04-21,48.925,48.955,47.25,48.495,588064.0
2025-04-22,48.595,49.055,45.325,45.78,416887.0
2025-04-23,43.445,46.28,43.14,45.285,659488.0
2025-04-24,46.02,46.29,44.275,44.365,553692.0
2025-04-25,43.14,45.245,43.06,44.785,209561.0
2025-04-28,44.545,44.785,43.585,44.105,309235.0
2025-04-29,43.795,44.735,43.625,44.225,226930.0
2025-04-30,43.515,44.555,43.12,44.545,312796.0
2025-05-01,43.345,43.535,42.06,42.87,398811.0
2025-05-02,43.385,43.885,42.75,43.485,177104.0
2025-05-05,44.875,44.895,43.795,44.755,121100.0
2025-05-06,45.89,46.91,45.185,46.88,260198.0
2025-05-07,45.59,46.6,44.895,45.34,239147.0
2025-05-08,45.335,45.88,43.625,44.345,301087.0
2025-05-09,44.545,44.895,42.78,44.455,446136.0
2025-05-12,42.18,42.58,40.285,40.795,420838.0
2025-05-13,41.22,41.9,40.905,41.105,322923.0
2025-05-14,39.605,40.565,39.155,39.955,283825.0
2025-05-15,40.585,41.085,39.87,41.055,389641.0
2025-05-16,39.735,41.12,39.305,41.095,245888.0
2025-05-20,41.32,43.05,41.3,42.82,250792.0
2025-05-21,43.905,44.515,43.455,44.155,286927.0
2025-05-22,44.075,44.595,43.325,43.355,188904.0
2025-05-23,44.235,44.525,43.415,44.385,148748.0
2025-05-26,43.775,44.895,43.775,44.635,98336.0
2025-05-27,43.805,45.025,43.495,44.485,179991.0
2025-05-28,44.325,45.045,43.885,44.735,155134.0
2025-05-29,44.825,45.185,43.785,43.845,162248.0
2025-05-30,43.685,44.325,43.335,43.955,203477.0
2025-06-02,45.155,46.93,44.725,46.29,242719.0
2025-06-03,45.64,46.38,44.615,46.16,240451.0
2025-06-04,46.47,46.89,45.61,45.73,336473.0
2025-06-05,46.81,48.155,46.07,46.71,444370.0
2025-06-06,46.9,48.885,46.035,46.22,423367.0
2025-06-09,45.69,46.23,44.855,44.905,222481.0
2025-06-10,44.925,45.75,44.455,44.645,228338.0
2025-06-11,44.795,45.89,44.795,45.64,241801.0
2025-06-12,46.62,48.925,45.87,48.175,345724.0
2025-06-13,49.135,49.135,48.085,48.215,249962.0
2025-06-16,47.38,47.755,45.78,45.97,409808.0
2025-06-17,46.31,47.02,45.38,46.67,278698.0
2025-06-18,46.57,46.93,45.575,45.69,258107.0
2025-06-19,45.51,45.54,45.05,45.43,58029.0
2025-06-20,44.865,45.52,43.315,43.455,280985.0
2025-06-23,43.455,45.225,43.455,44.045,312334.0
2025-06-24,42.91,43.715,41.27,43.605,272654.0
2025-06-25,43.575,44.425,43.05,43.895,189931.0
2025-06-26,43.745,44.415,43.335,43.995,210211.0
2025-06-27,42.3,42.36,41.52,42.28,254826.0
2025-06-30,42.57,44.575,42.31,44.315,228730.0
2025-07-02,44.335,44.635,42.8,43.07,300521.0
2025-07-03,42.91,43.815,42.69,43.815,128903.0
2025-07-04,43.565,44.195,43.565,43.675,35966.0
2025-07-07,43.23,44.655,42.66,44.625,225892.0
2025-07-08,44.375,44.805,41.91,43.0,297629.0
2025-07-09,43.08,43.345,42.72,43.275,202804.0
2025-07-10,43.345,44.425,42.88,43.645,249070.0
2025-07-11,44.045,44.625,43.06,43.745,133597.0
2025-07-14,43.875,44.505,43.355,43.535,138537.0
2025-07-15,43.665,43.995,42.42,42.99,185544.0
2025-07-16,43.265,43.275,41.98,42.2,238394.0
2025-07-17,41.71,42.39,41.035,42.39,208628.0
2025-07-18,42.92,43.1,41.92,42.72,245250.0
2025-07-21,43.475,44.665,43.21,44.015,220227.0
2025-07-22,44.805,44.805,43.835,44.505,470006.0
2025-07-23,44.075,44.385,43.12,43.315,205077.0
2025-07-24,42.9,43.315,42.43,42.59,160424.0
2025-07-25,42.22,43.365,42.05,42.75,197039.0
2025-07-28,41.9,41.9,39.585,41.15,593929.0
2025-07-29,41.39,41.4,40.295,40.585,311538.0
2025-07-30,40.275,40.475,38.91,39.225,697596.0
2025-07-31,39.375,39.705,38.71,38.94,213145.0
2025-08-01,39.725,39.905,38.8,39.105,340463.0
2025-08-05,40.755,41.44,39.725,41.15,400239.0
2025-08-06,41.035,42.05,40.795,41.98,477030.0
2025-08-07,42.58,42.59,40.045,41.58,725749.0
2025-08-08,41.49,42.52,40.445,41.065,551912.0
2025-08-11,40.065,41.87,39.725,41.84,330721.0
2025-08-12,41.86,42.75,41.84,42.41,334639.0
2025-08-13,42.54,43.2,42.08,42.52,402067.0
2025-08-14,42.29,42.97,41.68,41.85,251992.0
2025-08-15,41.62,42.65,41.2,42.42,259815.0
2025-08-18,42.34,43.07,41.96,42.1,423406.0
2025-08-19,42.07,42.26,39.915,39.985,312000.0
2025-08-20,40.395,41.065,40.165,40.935,238290.0
2025-08-21,41.095,41.5,40.865,41.37,217111.0
2025-08-22,41.065,43.0,40.705,42.62,309074.0
2025-08-25,42.62,43.275,42.35,42.55,227713.0
2025-08-26,42.67,43.745,41.95,43.265,207315.0
2025-08-27,43.2,43.635,42.4,43.495,179257.0
2025-08-28,43.895,44.235,43.19,43.865,284382.0
2025-08-29,43.725,45.74,43.365,45.7,280822.0
2025-09-02,46.91,50.81,46.42,50.72,949199.0
2025-09-03,51.55,52.035,49.235,49.71,897145.0
2025-09-04,49.075,50.09,48.615,49.455,326941.0
2025-09-05,50.38,51.18,50.01,50.58,253138.0
2025-09-08,51.37,52.925,51.09,51.38,439676.0
2025-09-09,51.37,51.64,50.69,51.44,328214.0
2025-09-10,51.875,53.415,51.66,53.255,334951.0
2025-09-11,52.875,54.24,52.825,53.765,313880.0
2025-09-12,53.95,54.05,52.995,53.415,282274.0
2025-09-15,53.345,55.3,53.345,54.54,387462.0
2025-09-16,54.69,54.94,52.745,53.115,535973.0
2025-09-17,52.495,54.2,52.055,53.105,417584.0
2025-09-18,52.455,53.125,51.925,53.075,342551.0
2025-09-19,53.505,55.23,53.375,55.03,365564.0
2025-09-22,56.185,57.865,55.59,57.465,578006.0
2025-09-23,57.99,58.49,56.745,57.325,460984.0
2025-09-24,57.215,57.545,54.9,54.92,460103.0
2025-09-25,55.46,56.545,54.88,55.53,273140.0
2025-09-26,56.045,57.505,55.42,56.795,312383.0
2025-09-29,58.31,58.65,57.215,58.02,482297.0
2025-09-30,57.265,58.97,56.865,57.705,286603.0
2025-10-01,57.99,59.16,57.865,58.66,278312.0
2025-10-02,59.7,59.94,57.405,59.77,369605.0
2025-10-03,60.195,60.255,58.43,59.01,291841.0
2025-10-06,60.09,63.85,59.54,62.165,635273.0
2025-10-07,62.21,62.84,59.31,59.92,567204.0
2025-10-08,61.975,62.93,60.825,62.88,500491.0
2025-10-09,63.03,63.24,60.295,60.625,574960.0
2025-10-10,60.795,62.48,60.685,61.965,445584.0
2025-10-14,62.86,64.975,62.67,63.95,617931.0
2025-10-15,64.605,68.14,64.495,68.1,538211.0
2025-10-16,68.24,69.105,67.31,67.77,548644.0
2025-10-17,65.765,66.44,61.885,63.25,765093.0
2025-10-20,64.525,65.015,63.26,64.905,393306.0
2025-10-21,61.455,61.615,57.695,58.22,687800.0
2025-10-22,56.695,58.45,55.915,58.18,767337.0
2025-10-23,59.45,61.635,58.99,60.095,948801.0
2025-10-24,59.19,60.54,58.83,59.49,406284.0
2025-10-27,57.425,57.915,54.6,56.375,775652.0
2025-10-28,55.19,55.935,54.32,55.59,641505.0
2025-10-29,56.945,57.725,55.585,55.86,535484.0
2025-10-30,55.52,57.705,54.87,57.655,449618.0
2025-10-31,57.405,57.825,56.585,57.805,416837.0
2025-11-03,57.775,59.88,56.995,57.805,662977.0
2025-11-04,56.235,57.065,54.54,54.57,532625.0
2025-11-05,55.885,57.025,55.38,56.915,510454.0
2025-11-06,59.74,60.675,58.66,60.105,702053.0
2025-11-07,59.86,60.115,56.735,59.76,929475.0
2025-11-10,62.4,64.515,61.065,64.0,658903.0
2025-11-11,64.685,64.915,63.25,63.66,505924.0
2025-11-12,63.97,66.245,63.7,65.865,502064.0
2025-11-13,66.71,66.71,63.62,63.77,542835.0
2025-11-14,60.855,63.87,60.305,63.36,330980.0
2025-11-17,63.08,63.7,62.24,62.78,437597.0
2025-11-18,63.33,64.595,62.35,63.5,310020.0
2025-11-19,64.58,65.77,62.69,63.26,389151.0
2025-11-20,63.63,64.19,59.96,59.99,535494.0
2025-11-21,59.9,61.45,59.44,59.79,554536.0
2025-11-24,59.81,63.3,59.81,63.24,438229.0
2025-11-25,63.16,64.42,63.03,63.04,493984.0
2025-11-26,63.18,65.56,63.03,65.4,428879.0