Date,Open,High,Low,Close,Volume
2014-05-06,8.34,8.34,8.34,8.34,0.0
2014-05-07,8.32,8.32,8.225,8.225,210.0
2014-05-08,8.39,8.39,8.39,8.39,25000.0
2014-05-09,8.39,8.425,8.38,8.41,1804.0
2014-05-12,8.37,8.37,8.37,8.37,5000.0
2014-05-13,8.565,8.565,8.495,8.51,21875.0
2014-05-14,8.54,8.605,8.54,8.595,5402.0
2014-05-15,8.635,8.635,8.595,8.595,78.0
2014-05-16,8.595,8.595,8.595,8.595,0.0
2014-05-19,8.385,8.385,8.345,8.345,15900.0
2014-05-20,8.28,8.34,8.215,8.34,61275.0
2014-05-21,8.16,8.325,8.16,8.325,21250.0
2014-05-22,8.445,8.565,8.445,8.565,410.0
2014-05-23,8.625,8.63,8.625,8.63,20300.0
2014-05-26,8.655,8.655,8.64,8.64,3557.0
2014-05-27,8.715,8.715,8.67,8.67,11439.0
2014-05-28,8.67,8.67,8.67,8.67,0.0
2014-05-29,8.67,8.705,8.67,8.705,20975.0
2014-05-30,8.69,8.69,8.605,8.605,10950.0
2014-06-02,8.665,8.665,8.665,8.665,150.0
2014-06-03,8.615,8.675,8.52,8.52,1189.0
2014-06-04,8.455,8.52,8.455,8.52,250.0
2014-06-05,8.29,8.29,8.29,8.29,20000.0
2014-06-06,8.29,8.29,8.29,8.29,0.0
2014-06-10,8.555,8.555,8.54,8.54,20100.0
2014-06-11,8.54,8.54,8.54,8.54,0.0
2014-06-12,8.335,8.355,8.335,8.35,1764.0
2014-06-13,8.19,8.195,8.135,8.195,24100.0
2014-06-16,8.195,8.195,8.195,8.195,0.0
2014-06-17,8.245,8.245,8.245,8.245,500.0
2014-06-18,8.215,8.215,8.215,8.215,154.0
2014-06-19,8.475,8.475,8.475,8.475,2500.0
2014-06-20,8.39,8.39,8.375,8.375,22500.0
2014-06-23,8.43,8.43,8.42,8.42,470.0
2014-06-24,8.365,8.365,8.295,8.295,435.0
2014-06-25,8.18,8.195,8.18,8.195,2750.0
2014-06-26,8.195,8.195,8.195,8.195,0.0
2014-06-27,8.425,8.425,8.41,8.425,1501.0
2014-06-30,8.32,8.32,8.3,8.3,3100.0
2014-07-01,8.255,8.28,8.165,8.165,31361.0
2014-07-02,8.385,8.385,8.365,8.365,23085.0
2014-07-03,8.5,8.585,8.5,8.555,15144.0
2014-07-04,8.71,8.71,8.555,8.555,1198.0
2014-07-07,8.72,8.72,8.66,8.66,6300.0
2014-07-08,8.655,8.66,8.63,8.66,6124.0
2014-07-09,8.49,8.49,8.39,8.39,1400.0
2014-07-10,8.43,8.43,8.43,8.43,8.0
2014-07-11,8.55,8.55,8.55,8.55,425.0
2014-07-14,8.64,8.64,8.64,8.64,510.0
2014-07-15,8.675,8.675,8.59,8.59,1238.0
2014-07-16,8.605,8.605,8.605,8.605,1250.0
2014-07-17,8.79,8.79,8.745,8.745,2682.0
2014-07-18,8.555,8.555,8.54,8.54,944.0
2014-07-21,8.73,8.73,8.715,8.715,65000.0
2014-07-22,8.7,8.73,8.7,8.73,9243.0
2014-07-23,8.815,8.945,8.815,8.84,24544.0
2014-07-24,8.865,8.895,8.865,8.865,700.0
2014-07-25,8.88,8.88,8.83,8.83,1950.0
2014-07-28,8.795,8.815,8.795,8.815,3939.0
2014-07-29,8.85,8.91,8.85,8.91,1095.0
2014-07-30,8.91,8.91,8.91,8.91,0.0
2014-07-31,9.07,9.08,9.05,9.05,1644.0
2014-08-01,8.755,8.755,8.73,8.73,940.0
2014-08-04,8.69,8.715,8.685,8.7,34274.0
2014-08-05,8.69,8.69,8.64,8.69,450.0
2014-08-06,8.55,8.55,8.545,8.545,2896.0
2014-08-07,8.58,8.58,8.545,8.545,280.0
2014-08-08,8.29,8.29,8.29,8.29,10000.0
2014-08-11,8.445,8.45,8.39,8.405,39483.0
2014-08-12,8.585,8.59,8.585,8.59,301.0
2014-08-13,8.595,8.63,8.59,8.595,1890.0
2014-08-14,8.69,8.765,8.645,8.765,7019.0
2014-08-15,8.785,8.835,8.775,8.835,674.0
2014-08-18,8.83,8.835,8.83,8.835,2200.0
2014-08-19,9.045,9.045,9.045,9.045,620.0
2014-08-20,9.045,9.105,9.045,9.105,37355.0
2014-08-21,9.24,9.24,9.24,9.24,5.0
2014-08-22,9.16,9.16,9.15,9.15,430.0
2014-08-25,9.115,9.145,9.09,9.09,1285.0
2014-08-26,9.1,9.12,9.09,9.09,6580.0
2014-08-27,9.19,9.19,9.18,9.18,1045.0
2014-08-28,9.155,9.155,9.125,9.125,8385.0
2014-08-29,9.115,9.13,9.115,9.13,5581.0
2014-09-01,9.24,9.255,9.165,9.165,2229.0
2014-09-02,9.125,9.2,9.125,9.2,4235.0
2014-09-03,9.2,9.2,9.2,9.2,0.0
2014-09-04,9.255,9.285,9.255,9.255,15930.0
2014-09-05,9.18,9.18,9.155,9.155,2630.0
2014-09-08,9.135,9.135,9.01,9.035,4950.0
2014-09-09,9.07,9.095,9.07,9.095,1411.0
2014-09-10,8.985,9.015,8.985,9.015,3395.0
2014-09-11,9.115,9.305,8.955,8.955,29050.0
2014-09-12,8.88,8.88,8.84,8.855,11250.0
2014-09-15,8.71,8.73,8.67,8.67,18702.0
2014-09-16,8.655,8.655,8.54,8.56,107481.0
2014-09-17,8.6,8.61,8.415,8.415,29352.0
2014-09-18,8.465,8.485,8.31,8.445,23500.0
2014-09-19,8.495,8.535,8.49,8.535,19253.0
2014-09-22,8.46,8.46,8.21,8.21,21643.0
2014-09-23,8.165,8.475,8.165,8.475,22019.0
2014-09-24,8.29,8.345,8.255,8.26,12788.0
2014-09-25,8.445,8.445,8.315,8.315,2143.0
2014-09-26,8.095,8.115,8.06,8.06,38573.0
2014-09-29,7.925,8.035,7.89,7.89,17705.0
2014-09-30,7.87,7.92,7.84,7.92,3619.0
2014-10-01,7.84,8.14,7.795,8.14,35094.0
2014-10-02,7.935,8.08,7.935,8.01,119736.0
2014-10-03,7.97,8.055,7.96,8.055,13249.0
2014-10-06,7.97,8.0,7.97,8.0,19910.0
2014-10-07,7.865,7.89,7.715,7.89,27004.0
2014-10-08,7.67,7.81,7.67,7.78,2898.0
2014-10-09,7.975,8.085,7.975,8.03,10422.0
2014-10-10,7.63,7.71,7.585,7.61,86051.0
2014-10-13,7.35,7.545,7.35,7.455,41481.0
2014-10-14,7.45,7.7,7.42,7.68,46566.0
2014-10-15,7.79,7.815,7.71,7.8,17572.0
2014-10-16,7.63,7.84,7.5,7.84,24341.0
2014-10-17,7.945,8.015,7.925,7.925,3329.0
2014-10-20,8.125,8.14,8.065,8.08,10758.0
2014-10-21,8.085,8.125,8.06,8.06,25330.0
2014-10-22,8.28,8.335,8.265,8.335,10983.0
2014-10-23,8.27,8.28,8.26,8.28,20984.0
2014-10-24,8.39,8.42,8.39,8.42,4048.0
2014-10-27,8.54,8.565,8.5,8.555,37186.0
2014-10-28,8.495,8.56,8.485,8.56,19637.0
2014-10-29,8.64,8.64,8.525,8.525,8322.0
2014-10-30,8.56,8.63,8.56,8.63,2763.0
2014-10-31,8.72,8.76,8.7,8.725,34511.0
2014-11-03,8.795,8.795,8.72,8.72,5737.0
2014-11-04,8.78,8.835,8.75,8.765,24748.0
2014-11-05,8.655,8.775,8.655,8.775,11742.0
2014-11-06,8.875,8.875,8.685,8.7,150931.0
2014-11-07,8.875,8.925,8.86,8.925,22513.0
2014-11-10,8.895,8.935,8.85,8.91,3044.0
2014-11-11,8.86,8.865,8.86,8.865,552.0
2014-11-12,8.77,8.77,8.77,8.77,68.0
2014-11-13,8.705,8.715,8.575,8.585,37825.0
2014-11-14,8.515,8.65,8.515,8.65,21106.0
2014-11-17,8.645,8.645,8.475,8.475,14183.0
2014-11-18,8.515,8.535,8.42,8.42,20931.0
2014-11-19,8.37,8.37,8.31,8.31,5791.0
2014-11-20,8.21,8.245,8.21,8.23,7833.0
2014-11-21,8.115,8.125,8.055,8.085,100335.0
2014-11-24,8.255,8.325,8.25,8.28,62260.0
2014-11-25,8.175,8.195,8.05,8.175,63258.0
2014-11-26,8.31,8.39,8.31,8.39,66505.0
2014-11-27,8.46,8.465,8.415,8.425,11690.0
2014-11-28,8.39,8.39,8.12,8.12,17550.0
2014-12-01,7.975,7.975,7.73,7.735,75338.0
2014-12-02,7.82,8.015,7.735,8.005,34834.0
2014-12-03,7.89,8.165,7.89,8.135,48800.0
2014-12-04,8.195,8.33,8.195,8.295,21245.0
2014-12-05,8.365,8.375,8.14,8.16,8374.0
2014-12-08,8.335,8.42,8.325,8.38,24778.0
2014-12-09,8.14,8.14,8.0,8.035,6675.0
2014-12-10,7.945,7.955,7.77,7.955,39574.0
2014-12-11,7.63,7.82,7.615,7.79,23116.0
2014-12-12,7.695,7.825,7.695,7.765,28777.0
2014-12-15,7.56,7.67,7.505,7.665,96483.0
2014-12-16,7.525,7.585,7.48,7.48,58343.0
2014-12-17,7.57,7.64,7.57,7.585,74778.0
2014-12-18,7.695,7.875,7.67,7.725,39372.0
2014-12-19,7.97,8.14,7.97,8.14,27675.0
2014-12-22,8.36,8.525,8.36,8.525,24390.0
2014-12-23,8.505,8.505,8.47,8.47,10250.0
2014-12-24,8.27,8.36,8.27,8.36,1545.0
2014-12-29,8.49,8.7,8.49,8.695,44165.0
2014-12-30,8.74,8.74,8.56,8.56,1499.0
2014-12-31,8.56,8.56,8.56,8.56,0.0
2015-01-02,8.575,8.6,8.575,8.59,2655.0
2015-01-05,8.665,8.665,8.57,8.59,5188.0
2015-01-06,8.28,8.28,8.25,8.25,1867.0
2015-01-07,8.2,8.315,8.195,8.31,9804.0
2015-01-08,8.365,8.455,8.365,8.37,13900.0
2015-01-09,8.545,8.67,8.545,8.67,11886.0
2015-01-12,8.61,8.61,8.535,8.535,6092.0
2015-01-13,8.41,8.51,8.4,8.445,3616.0
2015-01-14,8.44,8.445,8.24,8.24,2780.0
2015-01-15,8.11,8.14,8.11,8.14,1530.0
2015-01-16,8.075,8.185,7.985,7.985,5042.0
2015-01-19,8.29,8.29,8.175,8.175,8996.0
2015-01-20,8.07,8.105,7.995,8.09,5582.0
2015-01-21,8.315,8.425,8.315,8.425,6761.0
2015-01-22,8.53,8.56,8.47,8.485,10253.0
2015-01-23,8.72,8.79,8.705,8.78,91307.0
2015-01-27,8.83,8.98,8.83,8.98,2365.0
2015-01-28,8.87,9.025,8.87,8.985,185973.0
2015-01-29,8.885,9.02,8.885,9.015,6967.0
2015-01-30,9.15,9.235,9.135,9.195,74262.0
2015-02-02,9.22,9.275,9.17,9.275,21825.0
2015-02-03,9.35,9.57,9.3,9.545,6156.0
2015-02-04,9.865,9.88,9.755,9.8,81142.0
2015-02-05,9.795,9.955,9.735,9.945,31191.0
2015-02-06,10.09,10.09,9.945,9.995,12658.0
2015-02-09,9.925,9.925,9.875,9.875,10251.0
2015-02-10,9.86,9.86,9.84,9.86,3045.0
2015-02-11,9.94,9.94,9.795,9.795,15341.0
2015-02-12,9.805,9.805,9.685,9.705,3384.0
2015-02-13,9.945,10.18,9.945,10.18,28878.0
2015-02-16,10.22,10.22,10.16,10.22,28044.0
2015-02-17,10.155,10.24,10.155,10.17,3594.0
2015-02-18,10.27,10.35,10.27,10.35,750.0
2015-02-19,10.44,10.44,10.3,10.325,73513.0
2015-02-20,10.325,10.325,10.23,10.23,2498.0
2015-02-23,10.335,10.335,10.335,10.335,300.0
2015-02-24,10.32,10.44,10.32,10.44,3529.0
2015-02-25,10.49,10.575,10.49,10.545,34944.0
2015-02-26,10.44,10.44,10.395,10.41,4832.0
2015-02-27,10.455,10.535,10.455,10.535,1000.0
2015-03-02,10.655,10.725,10.61,10.61,10276.0
2015-03-03,10.69,10.74,10.5,10.5,2541.0
2015-03-04,10.48,10.525,10.43,10.465,68127.0
2015-03-05,10.34,10.39,10.34,10.39,30906.0
2015-03-06,10.415,10.415,10.415,10.415,500.0
2015-03-09,10.24,10.265,10.125,10.135,6553.0
2015-03-10,10.17,10.235,10.14,10.14,4586.0
2015-03-11,9.97,10.1,9.97,10.06,76755.0
2015-03-12,10.15,10.31,10.15,10.3,22266.0
2015-03-13,10.295,10.295,10.125,10.135,1934.0
2015-03-16,10.075,10.075,10.075,10.075,35.0
2015-03-17,10.255,10.285,10.255,10.285,1966.0
2015-03-18,10.2,10.22,10.13,10.175,41555.0
2015-03-19,10.535,10.675,10.51,10.675,6179.0
2015-03-20,10.73,10.73,10.685,10.685,150.0
2015-03-23,10.685,10.685,10.685,10.685,0.0
2015-03-24,10.74,10.74,10.725,10.725,50681.0
2015-03-25,10.725,10.725,10.725,10.725,0.0
2015-03-26,10.545,10.545,10.41,10.435,7916.0
2015-03-27,10.4,10.52,10.4,10.52,800.0
2015-03-30,10.205,10.31,10.205,10.29,153850.0
2015-03-31,10.51,10.585,10.51,10.575,154790.0
2015-04-01,10.3,10.3,10.285,10.285,2100.0
2015-04-02,10.425,10.51,10.425,10.46,3010.0
2015-04-07,10.665,10.74,10.505,10.505,4706.0
2015-04-08,10.655,10.67,10.64,10.64,3746.0
2015-04-09,10.665,10.665,10.585,10.585,2288.0
2015-04-10,10.59,10.725,10.59,10.725,4840.0
2015-04-13,10.77,10.805,10.675,10.675,12673.0
2015-04-14,10.6,10.65,10.6,10.61,30704.0
2015-04-15,10.59,10.59,10.475,10.475,35909.0
2015-04-16,10.65,10.695,10.61,10.645,109929.0
2015-04-17,10.58,10.58,10.36,10.36,60082.0
2015-04-20,10.14,10.22,10.14,10.22,85775.0
2015-04-21,10.39,10.39,10.315,10.315,3777.0
2015-04-22,10.19,10.23,10.175,10.185,4188.0
2015-04-23,10.2,10.2,10.17,10.17,7068.0
2015-04-24,10.505,10.57,10.505,10.57,12535.0
2015-04-27,10.715,10.785,10.715,10.74,64229.0
2015-04-28,10.755,10.755,10.615,10.615,5030.0
2015-04-29,10.53,10.53,10.22,10.22,22461.0
2015-04-30,10.005,10.055,9.85,10.015,18446.0
2015-05-01,10.065,10.095,10.03,10.095,18422.0
2015-05-04,10.07,10.205,10.065,10.15,6974.0
2015-05-05,10.435,10.435,10.1,10.1,30957.0
2015-05-06,9.875,9.875,9.67,9.68,36936.0
2015-05-07,9.32,9.495,9.28,9.415,49330.0
2015-05-08,9.545,9.62,9.415,9.515,17193.0
2015-05-11,9.71,9.71,9.335,9.44,31912.0
2015-05-12,9.43,9.575,9.43,9.575,6166.0
2015-05-13,9.75,9.795,9.725,9.795,10500.0
2015-05-14,9.675,9.69,9.65,9.685,3399.0
2015-05-15,9.85,9.85,9.835,9.835,381.0
2015-05-18,9.755,9.76,9.755,9.76,8335.0
2015-05-19,9.545,9.62,9.46,9.5,122736.0
2015-05-20,9.47,9.515,9.335,9.46,110415.0
2015-05-21,9.61,9.67,9.6,9.67,5375.0
2015-05-22,9.775,9.775,9.66,9.675,3489.0
2015-05-25,9.84,9.905,9.84,9.9,5414.0
2015-05-26,9.955,10.08,9.955,10.01,9137.0
2015-05-27,9.965,9.97,9.875,9.88,5378.0
2015-05-28,9.93,9.93,9.825,9.875,729.0
2015-05-29,10.085,10.175,10.08,10.125,4108.0
2015-06-01,9.975,9.975,9.74,9.875,4838.0
2015-06-02,9.75,9.75,9.56,9.56,9780.0
2015-06-03,9.45,9.45,9.32,9.34,182439.0
2015-06-04,9.35,9.35,9.08,9.085,59148.0
2015-06-05,9.015,9.135,8.925,9.01,119491.0
2015-06-09,9.07,9.105,8.915,8.94,5980.0
2015-06-10,8.93,8.965,8.87,8.965,25158.0
2015-06-11,9.08,9.23,9.08,9.21,35592.0
2015-06-12,9.24,9.24,9.155,9.175,8591.0
2015-06-15,9.075,9.155,9.025,9.155,13247.0
2015-06-16,9.16,9.285,9.12,9.17,25562.0
2015-06-17,9.33,9.4,9.33,9.38,35675.0
2015-06-18,9.225,9.225,9.005,9.09,20197.0
2015-06-19,9.36,9.415,9.36,9.395,11993.0
2015-06-22,9.35,9.425,9.3,9.425,5880.0
2015-06-23,9.655,9.74,9.655,9.71,18412.0
2015-06-24,9.7,9.775,9.68,9.775,13150.0
2015-06-25,9.635,9.635,9.55,9.575,11823.0
2015-06-26,9.35,9.35,9.135,9.2,44499.0
2015-06-29,8.94,8.94,8.72,8.745,115663.0
2015-06-30,8.73,8.905,8.67,8.905,235740.0
2015-07-01,8.905,9.125,8.79,9.125,16459.0
2015-07-02,9.18,9.49,9.18,9.465,29678.0
2015-07-03,9.215,9.24,9.05,9.185,67031.0
2015-07-06,8.87,9.06,8.835,8.995,32781.0
2015-07-07,9.215,9.36,9.215,9.335,26312.0
2015-07-08,9.145,9.26,8.965,8.965,37864.0
2015-07-09,8.78,9.035,8.615,9.01,176275.0
2015-07-10,9.165,9.175,9.08,9.08,12389.0
2015-07-13,8.965,9.2,8.96,9.175,5613.0
2015-07-14,9.32,9.395,9.28,9.355,97322.0
2015-07-15,9.485,9.58,9.485,9.58,28839.0
2015-07-16,9.68,9.775,9.655,9.71,28555.0
2015-07-17,9.74,9.74,9.66,9.68,13866.0
2015-07-20,9.685,9.77,9.655,9.765,8613.0
2015-07-21,9.9,9.9,9.79,9.875,41909.0
2015-07-22,9.665,9.665,9.495,9.495,44923.0
2015-07-23,9.47,9.47,9.365,9.435,31915.0
2015-07-24,9.25,9.445,9.23,9.285,38910.0
2015-07-27,9.19,9.375,9.19,9.375,12109.0
2015-07-28,9.17,9.445,9.145,9.34,32841.0
2015-07-29,9.6,9.605,9.525,9.56,14543.0
2015-07-30,9.63,9.715,9.615,9.715,58511.0
2015-07-31,9.73,9.81,9.73,9.79,8543.0
2015-08-03,9.775,9.775,9.69,9.695,16358.0
2015-08-04,9.695,9.9,9.695,9.805,17996.0
2015-08-05,9.585,9.695,9.585,9.65,9800.0
2015-08-06,9.545,9.545,9.36,9.385,16770.0
2015-08-07,9.115,9.155,8.955,8.955,91042.0
2015-08-10,8.945,9.07,8.88,9.07,93789.0
2015-08-11,9.235,9.235,8.91,8.975,31335.0
2015-08-12,9.01,9.02,8.44,8.555,86671.0
2015-08-13,8.57,8.77,8.57,8.6,45459.0
2015-08-14,8.57,8.625,8.43,8.43,24882.0
2015-08-17,8.615,8.665,8.55,8.57,65985.0
2015-08-18,8.61,8.71,8.41,8.42,25010.0
2015-08-19,8.49,8.66,8.49,8.635,22096.0
2015-08-20,8.47,8.51,8.26,8.3,28984.0
2015-08-21,8.075,8.125,7.855,8.03,387709.0
2015-08-24,7.6,7.675,7.19,7.22,301305.0
2015-08-25,6.765,7.82,6.765,7.65,688722.0
2015-08-26,7.325,7.95,7.325,7.905,55029.0
2015-08-27,8.215,8.315,8.17,8.17,77205.0
2015-08-28,8.43,8.43,8.15,8.26,57639.0
2015-08-31,7.995,8.155,7.89,8.02,30526.0
2015-09-01,7.985,8.105,7.625,7.65,35444.0
2015-09-02,7.46,7.675,7.35,7.61,121496.0
2015-09-03,7.85,7.97,7.41,7.425,78855.0
2015-09-04,7.46,7.57,7.285,7.445,28884.0
2015-09-07,7.44,7.465,7.2,7.38,21596.0
2015-09-08,7.535,7.715,7.52,7.715,72474.0
2015-09-09,7.995,8.205,7.99,8.195,50756.0
2015-09-10,7.77,7.835,7.685,7.78,58280.0
2015-09-11,7.66,7.76,7.475,7.61,33282.0
2015-09-14,7.825,7.835,7.64,7.725,39711.0
2015-09-15,7.765,7.86,7.45,7.48,48848.0
2015-09-16,7.62,7.745,7.52,7.725,25925.0
2015-09-17,8.06,8.105,7.77,7.93,38841.0
2015-09-18,7.835,8.105,7.835,8.055,58091.0
2015-09-21,7.675,7.675,7.45,7.57,98703.0
2015-09-22,7.77,7.815,7.64,7.745,46391.0
2015-09-23,7.485,7.56,7.31,7.33,168187.0
2015-09-24,7.42,7.63,7.42,7.585,73575.0
2015-09-25,7.76,7.815,7.505,7.57,73532.0
2015-09-28,7.505,7.755,7.505,7.73,61017.0
2015-09-29,7.36,7.36,7.03,7.03,480173.0
2015-09-30,7.09,7.415,7.08,7.41,147622.0
2015-10-01,7.46,7.79,7.46,7.79,139291.0
2015-10-02,7.55,7.775,7.515,7.55,27741.0
2015-10-05,7.785,7.925,7.785,7.92,22628.0
2015-10-06,8.085,8.18,7.975,7.99,131134.0
2015-10-07,8.065,8.07,7.875,8.07,27579.0
2015-10-08,8.265,8.31,8.13,8.15,67495.0
2015-10-09,8.375,8.41,8.285,8.41,39210.0
2015-10-12,8.32,8.37,8.195,8.195,33802.0
2015-10-13,8.11,8.21,8.025,8.115,49487.0
2015-10-14,8.03,8.085,7.96,8.065,21771.0
2015-10-15,8.105,8.25,8.105,8.215,587611.0
2015-10-16,8.375,8.49,8.37,8.4,42320.0
2015-10-19,8.4,8.4,8.305,8.315,32392.0
2015-10-20,8.215,8.315,8.2,8.2,97032.0
2015-10-21,8.145,8.31,8.05,8.275,91783.0
2015-10-22,8.195,8.31,8.135,8.305,59458.0
2015-10-23,8.685,8.75,8.66,8.66,316967.0
2015-10-26,8.79,8.79,8.645,8.645,106603.0
2015-10-27,8.68,8.68,8.635,8.635,20383.0
2015-10-28,8.53,8.63,8.51,8.59,57265.0
2015-10-29,8.665,8.67,8.3,8.305,81594.0
2015-10-30,8.21,8.27,8.105,8.205,33231.0
2015-11-02,8.22,8.22,7.925,7.94,56265.0
2015-11-03,8.105,8.265,8.06,8.215,19480.0
2015-11-04,8.405,8.49,8.245,8.245,55528.0
2015-11-05,8.235,8.235,7.99,8.065,36920.0
2015-11-06,8.105,8.195,7.97,8.195,36606.0
2015-11-09,8.05,8.055,7.76,7.835,83198.0
2015-11-10,7.72,7.74,7.55,7.73,145405.0
2015-11-11,7.77,7.92,7.77,7.895,30629.0
2015-11-12,7.79,8.03,7.765,7.925,40730.0
2015-11-13,7.61,7.64,7.46,7.635,121049.0
2015-11-16,7.32,7.52,7.305,7.44,88776.0
2015-11-17,7.64,7.79,7.55,7.78,48634.0
2015-11-18,7.785,7.96,7.75,7.925,82358.0
2015-11-19,8.135,8.34,8.06,8.34,154877.0
2015-11-20,8.325,8.45,8.325,8.38,39546.0
2015-11-23,8.315,8.48,8.315,8.48,38817.0
2015-11-24,8.34,8.405,8.27,8.295,104676.0
2015-11-25,8.315,8.315,8.13,8.16,69447.0
2015-11-26,8.155,8.385,8.155,8.225,128680.0
2015-11-27,8.425,8.425,8.185,8.195,53407.0
2015-11-30,8.08,8.185,8.045,8.075,26280.0
2015-12-01,8.105,8.475,8.085,8.405,105205.0
2015-12-02,8.39,8.415,8.305,8.385,31009.0
2015-12-03,8.22,8.33,8.14,8.24,16847.0
2015-12-04,7.97,7.97,7.835,7.935,116531.0
2015-12-07,8.275,8.295,7.96,8.02,59526.0
2015-12-08,7.825,7.92,7.77,7.82,60789.0
2015-12-09,7.72,7.84,7.67,7.71,53745.0
2015-12-10,7.66,7.66,7.37,7.525,167779.0
2015-12-11,7.48,7.625,7.45,7.47,53922.0
2015-12-14,7.22,7.305,7.105,7.105,155166.0
2015-12-15,7.125,7.265,7.045,7.045,148943.0
2015-12-16,7.2,7.485,7.19,7.48,113701.0
2015-12-17,7.715,7.89,7.715,7.815,205452.0
2015-12-18,7.5,7.795,7.465,7.76,47002.0
2015-12-21,7.705,7.86,7.705,7.795,41937.0
2015-12-22,7.99,7.995,7.795,7.835,38068.0
2015-12-23,7.94,8.015,7.89,7.925,70405.0
2015-12-24,8.165,8.175,8.1,8.155,43899.0
2015-12-29,8.15,8.435,8.15,8.435,86270.0
2015-12-30,8.63,8.66,8.525,8.635,626693.0
2015-12-31,8.615,8.64,8.54,8.565,39579.0
2016-01-04,8.715,8.785,8.52,8.525,67452.0
2016-01-05,8.345,8.365,8.16,8.18,44728.0
2016-01-06,8.2,8.2,7.805,7.92,145225.0
2016-01-07,7.855,7.9,7.42,7.48,264277.0
2016-01-08,7.295,7.565,7.16,7.395,900438.0
2016-01-11,7.08,7.185,6.955,7.185,377580.0
2016-01-12,7.215,7.38,7.085,7.165,80785.0
2016-01-13,7.205,7.425,7.175,7.425,102851.0
2016-01-14,6.95,7.14,6.9,7.06,213837.0
2016-01-15,7.38,7.41,6.915,7.02,202937.0
2016-01-18,6.725,6.88,6.63,6.875,213305.0
2016-01-19,6.855,7.01,6.805,6.98,174581.0
2016-01-20,6.98,7.09,6.78,6.81,488925.0
2016-01-21,7.01,7.095,6.885,6.89,185903.0
2016-01-22,7.04,7.1,6.955,7.06,140898.0
2016-01-25,7.26,7.365,7.22,7.33,139770.0
2016-01-27,7.35,7.35,7.125,7.15,76515.0
2016-01-28,7.12,7.295,7.025,7.295,35005.0
2016-01-29,7.25,7.355,7.18,7.32,63529.0
2016-02-01,7.51,7.56,7.415,7.46,182797.0
2016-02-02,7.455,7.455,7.255,7.28,113190.0
2016-02-03,7.05,7.12,6.9,6.92,180442.0
2016-02-04,7.05,7.255,7.05,7.24,80901.0
2016-02-05,7.185,7.225,7.095,7.225,47632.0
2016-02-08,7.08,7.255,7.08,7.25,53112.0
2016-02-09,7.015,7.015,6.73,6.785,288423.0
2016-02-10,6.795,6.81,6.31,6.555,241261.0
2016-02-11,6.625,6.735,6.56,6.735,69486.0
2016-02-12,6.595,6.675,6.52,6.55,112434.0
2016-02-15,6.835,6.84,6.63,6.805,98427.0
2016-02-16,6.975,7.07,6.775,7.07,166037.0
2016-02-17,7.07,7.1,6.935,6.935,155594.0
2016-02-18,7.205,7.345,7.18,7.345,238707.0
2016-02-19,7.27,7.295,7.14,7.195,36371.0
2016-02-22,7.305,7.38,7.3,7.37,39364.0
2016-02-23,7.44,7.49,7.285,7.3,118362.0
2016-02-24,7.18,7.18,6.92,6.965,106176.0
2016-02-25,6.995,7.025,6.865,7.025,54549.0
2016-02-26,7.04,7.06,6.865,6.99,60581.0
2016-02-29,7.07,7.18,7.025,7.03,78517.0
2016-03-01,7.0,7.2,6.99,7.17,45833.0
2016-03-02,7.45,7.605,7.39,7.5,223113.0
2016-03-03,7.58,7.71,7.565,7.71,113012.0
2016-03-04,7.74,7.805,7.71,7.78,156375.0
2016-03-07,7.885,7.95,7.865,7.925,247223.0
2016-03-08,8.03,8.05,7.78,7.825,94154.0
2016-03-09,7.755,7.975,7.755,7.975,28438.0
2016-03-10,8.035,8.045,7.97,7.975,33576.0
2016-03-11,7.975,8.085,7.875,8.07,55628.0
2016-03-14,8.145,8.18,8.065,8.085,83241.0
2016-03-15,8.03,8.045,7.835,7.835,26840.0
2016-03-16,7.81,7.895,7.79,7.855,43033.0
2016-03-17,7.985,8.115,7.985,8.035,36125.0
2016-03-18,8.16,8.195,8.08,8.09,27893.0
2016-03-21,8.09,8.12,7.96,8.015,63621.0
2016-03-22,8.07,8.07,8.0,8.025,29079.0
2016-03-23,7.985,7.985,7.885,7.95,19660.0
2016-03-24,7.795,7.805,7.725,7.77,80100.0
2016-03-29,7.715,7.715,7.465,7.47,69672.0
2016-03-30,7.655,7.665,7.45,7.49,28623.0
2016-03-31,7.68,7.775,7.68,7.725,28533.0
2016-04-01,7.56,7.575,7.42,7.465,123548.0
2016-04-04,7.515,7.61,7.475,7.52,29494.0
2016-04-05,7.42,7.42,7.17,7.18,115039.0
2016-04-06,7.2,7.345,7.14,7.27,25322.0
2016-04-07,7.35,7.4,7.31,7.35,60986.0
2016-04-08,7.175,7.29,7.11,7.25,97961.0
2016-04-11,7.275,7.275,7.165,7.235,49900.0
2016-04-12,7.185,7.38,7.175,7.38,40224.0
2016-04-13,7.505,7.62,7.505,7.615,77330.0
2016-04-14,7.745,7.845,7.68,7.84,232420.0
2016-04-15,7.83,7.975,7.825,7.975,70037.0
2016-04-18,7.835,7.97,7.835,7.89,71120.0
2016-04-19,8.115,8.175,8.065,8.065,93794.0
2016-04-20,8.185,8.23,8.115,8.145,67661.0
2016-04-21,8.385,8.385,8.295,8.345,72759.0
2016-04-22,8.22,8.345,8.21,8.225,29859.0
2016-04-26,8.22,8.245,8.16,8.175,33459.0
2016-04-27,8.23,8.33,8.03,8.04,29191.0
2016-04-28,8.21,8.22,8.115,8.175,29434.0
2016-04-29,8.205,8.28,8.145,8.27,39691.0
2016-05-02,8.145,8.245,8.04,8.245,45280.0
2016-05-03,8.315,8.615,8.3,8.59,218929.0
2016-05-04,8.505,8.51,8.37,8.375,116175.0
2016-05-05,8.335,8.365,8.27,8.335,43718.0
2016-05-06,8.21,8.375,8.11,8.37,100638.0
2016-05-09,8.4,8.52,8.345,8.52,60427.0
2016-05-10,8.465,8.595,8.43,8.595,38293.0
2016-05-11,8.74,8.88,8.69,8.69,75787.0
2016-05-12,8.665,8.69,8.62,8.655,25298.0
2016-05-13,8.68,8.7,8.53,8.565,28195.0
2016-05-16,8.58,8.72,8.58,8.655,17606.0
2016-05-17,8.785,8.84,8.785,8.82,23634.0
2016-05-18,8.76,8.825,8.69,8.715,41843.0
2016-05-19,8.72,8.72,8.545,8.62,15119.0
2016-05-20,8.625,8.72,8.62,8.72,49179.0
2016-05-23,8.755,8.76,8.53,8.63,49747.0
2016-05-24,8.595,8.765,8.51,8.51,17570.0
2016-05-25,8.755,8.845,8.755,8.785,79333.0
2016-05-26,8.81,8.845,8.71,8.81,19150.0
2016-05-27,8.86,8.93,8.86,8.91,114505.0
2016-05-30,8.905,8.905,8.82,8.86,154121.0
2016-05-31,8.77,8.86,8.735,8.84,34153.0
2016-06-01,8.59,8.645,8.53,8.605,45571.0
2016-06-02,8.54,8.55,8.41,8.42,28022.0
2016-06-03,8.585,8.59,8.495,8.57,28205.0
2016-06-06,8.64,8.755,8.62,8.735,31664.0
2016-06-07,8.77,8.815,8.705,8.715,16342.0
2016-06-08,8.685,8.74,8.675,8.74,7089.0
2016-06-09,8.74,8.74,8.625,8.735,18029.0
2016-06-10,8.55,8.605,8.51,8.54,76486.0
2016-06-14,8.465,8.465,8.175,8.21,45774.0
2016-06-15,8.095,8.15,8.02,8.025,52598.0
2016-06-16,8.05,8.275,7.965,7.995,77304.0
2016-06-17,8.055,8.1,8.02,8.05,27617.0
2016-06-20,8.265,8.335,8.235,8.335,372301.0
2016-06-21,8.365,8.46,8.35,8.43,49109.0
2016-06-22,8.4,8.485,8.4,8.465,16531.0
2016-06-23,8.47,8.485,8.4,8.47,29636.0
2016-06-24,8.51,8.575,7.755,7.89,769739.0
2016-06-27,7.885,7.995,7.745,7.955,84767.0
2016-06-28,7.725,7.885,7.665,7.855,146496.0
2016-06-29,8.115,8.12,7.93,7.995,107661.0
2016-06-30,8.21,8.355,8.205,8.305,125350.0
2016-07-01,8.36,8.455,8.33,8.33,138906.0
2016-07-04,8.285,8.445,8.26,8.445,41420.0
2016-07-05,8.435,8.435,8.27,8.27,23295.0
2016-07-06,8.155,8.185,8.015,8.165,65123.0
2016-07-07,8.29,8.315,8.23,8.285,37691.0
2016-07-08,8.29,8.31,8.275,8.295,26460.0
2016-07-11,8.515,8.645,8.515,8.635,96056.0
2016-07-12,8.765,8.815,8.71,8.71,46078.0
2016-07-13,8.815,8.835,8.77,8.82,187133.0
2016-07-14,8.845,8.915,8.83,8.88,34316.0
2016-07-15,8.91,9.04,8.91,8.95,60537.0
2016-07-18,8.96,9.065,8.96,9.055,32821.0
2016-07-19,9.05,9.05,8.97,8.99,147808.0
2016-07-20,9.0,9.13,9.0,9.13,69042.0
2016-07-21,9.3,9.3,9.2,9.23,137261.0
2016-07-22,9.195,9.225,9.09,9.125,128755.0
2016-07-25,9.25,9.34,9.25,9.3,130840.0
2016-07-26,9.25,9.31,9.175,9.31,22510.0
2016-07-27,9.42,9.425,9.28,9.315,15119.0
2016-07-28,9.38,9.415,9.34,9.4,220213.0
2016-07-29,9.405,9.435,9.315,9.355,28672.0
2016-08-01,9.45,9.605,9.445,9.51,32470.0
2016-08-02,9.45,9.46,9.33,9.38,57252.0
2016-08-03,9.16,9.16,9.015,9.025,45371.0
2016-08-04,9.125,9.155,9.07,9.07,17886.0
2016-08-05,9.135,9.15,9.135,9.145,13541.0
2016-08-08,9.305,9.335,9.29,9.295,22712.0
2016-08-09,9.315,9.35,9.3,9.335,12246.0
2016-08-10,9.265,9.295,9.205,9.28,44389.0
2016-08-11,9.205,9.205,9.15,9.18,26069.0
2016-08-12,9.375,9.375,9.2,9.27,29408.0
2016-08-15,9.23,9.33,9.23,9.32,43764.0
2016-08-16,9.345,9.35,9.285,9.285,6614.0
2016-08-17,9.325,9.355,9.255,9.355,42747.0
2016-08-18,9.275,9.3,9.21,9.235,32390.0
2016-08-19,9.24,9.32,9.235,9.32,76039.0
2016-08-22,9.31,9.355,9.24,9.24,52239.0
2016-08-23,9.355,9.5,9.32,9.41,67477.0
2016-08-24,9.52,9.52,9.475,9.495,86192.0
2016-08-25,9.465,9.49,9.39,9.405,67939.0
2016-08-26,9.355,9.39,9.29,9.315,21646.0
2016-08-29,9.295,9.295,9.08,9.125,23921.0
2016-08-30,9.32,9.32,9.225,9.26,10405.0
2016-08-31,9.17,9.17,8.935,9.0,67311.0
2016-09-01,8.925,9.025,8.925,8.96,30437.0
2016-09-02,8.905,8.905,8.75,8.79,48450.0
2016-09-05,8.91,9.03,8.895,9.015,64546.0
2016-09-06,8.99,9.0,8.95,8.95,23477.0
2016-09-07,8.99,9.06,8.975,8.975,26785.0
2016-09-08,8.915,8.915,8.79,8.885,35544.0
2016-09-09,8.73,8.74,8.695,8.74,58967.0
2016-09-12,8.33,8.365,8.215,8.235,220893.0
2016-09-13,8.435,8.445,8.195,8.195,89707.0
2016-09-14,8.125,8.29,8.11,8.29,30799.0
2016-09-15,8.235,8.33,8.17,8.325,45384.0
2016-09-16,8.46,8.585,8.425,8.52,123912.0
2016-09-19,8.51,8.51,8.435,8.49,13722.0
2016-09-20,8.505,8.525,8.46,8.525,17116.0
2016-09-21,8.59,8.74,8.59,8.72,75401.0
2016-09-22,8.865,8.93,8.85,8.85,91908.0
2016-09-23,8.94,9.095,8.89,9.09,26496.0
2016-09-26,8.975,9.09,8.975,9.075,39864.0
2016-09-27,8.855,8.98,8.85,8.975,56992.0
2016-09-28,9.015,9.03,8.955,8.96,13790.0
2016-09-29,9.19,9.235,9.165,9.225,60422.0
2016-09-30,9.065,9.125,9.015,9.1,22092.0
2016-10-03,9.22,9.3,9.22,9.285,40432.0
2016-10-04,9.19,9.27,9.16,9.27,27988.0
2016-10-05,9.15,9.175,9.115,9.15,36370.0
2016-10-06,9.185,9.27,9.175,9.265,83878.0
2016-10-07,9.32,9.32,9.165,9.195,123978.0
2016-10-10,9.27,9.31,9.235,9.235,26787.0
2016-10-11,9.325,9.325,9.24,9.245,21406.0
2016-10-12,9.095,9.2,9.07,9.19,47932.0
2016-10-13,9.12,9.13,9.015,9.06,83054.0
2016-10-14,9.08,9.105,9.06,9.075,31507.0
2016-10-17,8.985,9.075,8.905,8.935,29936.0
2016-10-18,8.915,8.985,8.915,8.97,50044.0
2016-10-19,9.045,9.045,9.025,9.045,13868.0
2016-10-20,9.08,9.125,9.05,9.095,47040.0
2016-10-21,9.075,9.075,9.05,9.07,8678.0
2016-10-24,9.03,9.03,8.835,8.945,50504.0
2016-10-25,9.04,9.135,9.04,9.11,37754.0
2016-10-26,8.91,8.925,8.695,8.76,101441.0
2016-10-27,8.76,8.785,8.485,8.515,88999.0
2016-10-28,8.515,8.54,8.38,8.46,116799.0
2016-10-31,8.43,8.635,8.43,8.6,37335.0
2016-11-01,8.475,8.475,8.41,8.46,211338.0
2016-11-02,8.305,8.33,8.145,8.225,322326.0
2016-11-03,8.11,8.285,8.095,8.185,83924.0
2016-11-04,8.125,8.175,8.065,8.085,253761.0
2016-11-07,8.21,8.365,8.185,8.35,261227.0
2016-11-08,8.435,8.47,8.335,8.355,201545.0
2016-11-09,8.545,8.61,7.6,8.015,339194.0
2016-11-10,8.555,8.66,8.515,8.66,298681.0
2016-11-11,8.715,8.825,8.695,8.825,102564.0
2016-11-14,8.82,8.82,8.725,8.775,90818.0
2016-11-15,8.745,8.745,8.64,8.735,42354.0
2016-11-16,8.825,8.825,8.715,8.715,40055.0
2016-11-17,8.55,8.785,8.55,8.71,47936.0
2016-11-18,8.835,8.885,8.8,8.84,49100.0
2016-11-21,8.83,8.89,8.77,8.845,34629.0
2016-11-22,8.975,9.125,8.975,9.065,240931.0
2016-11-23,9.13,9.37,9.13,9.36,269609.0
2016-11-24,9.415,9.42,9.305,9.335,75212.0
2016-11-25,9.39,9.495,9.33,9.435,243486.0
2016-11-28,9.405,9.425,9.27,9.27,95864.0
2016-11-29,9.26,9.35,9.225,9.28,172438.0
2016-11-30,9.205,9.23,9.11,9.11,64558.0
2016-12-01,9.33,9.39,9.26,9.375,38176.0
2016-12-02,9.35,9.355,9.185,9.185,74815.0
2016-12-05,9.12,9.12,8.955,9.0,50855.0
2016-12-06,9.16,9.2,9.08,9.16,92528.0
2016-12-07,9.195,9.295,9.195,9.295,41992.0
2016-12-08,9.48,9.59,9.48,9.56,117775.0
2016-12-09,9.575,9.655,9.555,9.64,48670.0
2016-12-12,9.645,9.72,9.59,9.665,51577.0
2016-12-13,9.575,9.59,9.575,9.59,7965.0
2016-12-14,9.64,9.765,9.64,9.74,58372.0
2016-12-15,9.59,9.61,9.48,9.55,66522.0
2016-12-16,9.56,9.575,9.43,9.44,78531.0
2016-12-19,9.64,9.695,9.625,9.665,62123.0
2016-12-20,9.715,9.82,9.715,9.785,45784.0
2016-12-21,9.825,9.885,9.825,9.865,52445.0
2016-12-22,9.815,9.945,9.815,9.94,68272.0
2016-12-23,9.965,9.965,9.835,9.89,21649.0
2016-12-28,10.01,10.105,10.01,10.075,21251.0
2016-12-29,10.075,10.175,10.075,10.175,10240.0
2016-12-30,10.135,10.135,10.055,10.055,24942.0
2017-01-03,10.08,10.355,10.08,10.325,77463.0
2017-01-04,10.35,10.355,10.315,10.335,55106.0
2017-01-05,10.42,10.44,10.395,10.41,12496.0
2017-01-06,10.435,10.445,10.395,10.42,58877.0
2017-01-09,10.45,10.71,10.45,10.67,48248.0
2017-01-10,10.545,10.545,10.38,10.435,55127.0
2017-01-11,10.51,10.535,10.465,10.465,41031.0
2017-01-12,10.555,10.575,10.425,10.455,13764.0
2017-01-13,10.445,10.445,10.225,10.26,41387.0
2017-01-16,10.42,10.44,10.355,10.395,24530.0
2017-01-17,10.295,10.295,10.16,10.17,21656.0
2017-01-18,10.075,10.075,9.995,10.035,73184.0
2017-01-19,10.185,10.245,10.095,10.11,52802.0
2017-01-20,10.025,10.025,9.94,9.995,62588.0
2017-01-23,10.115,10.115,9.79,9.8,87568.0
2017-01-24,9.845,9.985,9.81,9.985,140022.0
2017-01-25,10.14,10.15,9.995,10.05,63863.0
2017-01-27,10.145,10.225,10.11,10.215,71890.0
2017-01-30,10.11,10.11,9.945,10.02,228747.0
2017-01-31,9.92,9.925,9.77,9.845,92517.0
2017-02-01,9.855,9.97,9.825,9.955,30282.0
2017-02-02,10.04,10.04,9.885,9.92,29249.0
2017-02-03,9.92,9.99,9.81,9.82,36816.0
2017-02-06,9.95,9.975,9.775,9.78,33342.0
2017-02-07,9.755,9.82,9.67,9.82,84781.0
2017-02-08,9.86,9.975,9.84,9.96,53446.0
2017-02-09,10.0,10.03,9.885,9.885,18676.0
2017-02-10,10.175,10.245,10.125,10.23,111951.0
2017-02-13,10.295,10.425,10.29,10.415,56486.0
2017-02-14,10.495,10.535,10.38,10.385,60639.0
2017-02-15,10.52,10.62,10.515,10.595,37722.0
2017-02-16,10.645,10.69,10.52,10.595,33927.0
2017-02-17,10.62,10.64,10.57,10.58,26626.0
2017-02-20,10.635,10.635,10.52,10.56,47700.0
2017-02-21,10.555,10.58,10.525,10.58,25290.0
2017-02-22,10.62,10.665,10.57,10.645,30700.0
2017-02-23,10.605,10.645,10.57,10.62,21138.0
2017-02-24,10.585,10.585,10.375,10.42,55849.0
2017-02-27,10.415,10.415,10.315,10.35,57590.0
2017-02-28,10.35,10.49,10.31,10.38,238630.0
2017-03-01,10.28,10.315,10.2,10.315,53043.0
2017-03-02,10.585,10.64,10.575,10.62,65736.0
2017-03-03,10.47,10.475,10.375,10.435,33385.0
2017-03-06,10.42,10.525,10.42,10.52,36987.0
2017-03-07,10.455,10.645,10.43,10.585,24891.0
2017-03-08,10.54,10.57,10.505,10.565,9513.0
2017-03-09,10.545,10.62,10.51,10.515,22768.0
2017-03-10,10.62,10.715,10.6,10.68,22513.0
2017-03-13,10.625,10.635,10.595,10.595,13553.0
2017-03-14,10.695,10.7,10.595,10.605,33647.0
2017-03-15,10.565,10.695,10.505,10.695,13487.0
2017-03-16,10.84,10.84,10.66,10.72,27591.0
2017-03-17,10.76,10.845,10.745,10.76,31693.0
2017-03-20,10.78,10.885,10.64,10.655,62129.0
2017-03-21,10.67,10.695,10.655,10.655,5061.0
2017-03-22,10.4,10.425,10.275,10.28,77302.0
2017-03-23,10.35,10.395,10.325,10.375,38187.0
2017-03-24,10.525,10.66,10.525,10.6,41222.0
2017-03-27,10.41,10.58,10.365,10.57,207782.0
2017-03-28,10.645,10.855,10.64,10.855,62739.0
2017-03-29,10.925,11.095,10.925,11.075,292762.0
2017-03-30,11.12,11.19,11.1,11.17,108188.0
2017-03-31,11.135,11.19,11.08,11.085,63444.0
2017-04-03,11.02,11.055,10.915,11.05,46014.0
2017-04-04,10.99,11.035,10.98,11.0,42976.0
2017-04-05,11.08,11.08,10.985,11.05,27896.0
2017-04-06,10.985,10.995,10.92,10.965,47904.0
2017-04-07,11.075,11.14,10.95,10.965,27854.0
2017-04-10,11.115,11.21,11.115,11.21,50097.0
2017-04-11,11.19,11.375,11.175,11.315,77849.0
2017-04-12,11.325,11.345,11.23,11.29,284168.0
2017-04-13,11.175,11.175,11.1,11.13,42267.0
2017-04-18,11.085,11.09,10.86,10.885,190102.0
2017-04-19,10.785,10.845,10.735,10.755,93234.0
2017-04-20,10.84,10.86,10.81,10.815,43075.0
2017-04-21,10.96,11.03,10.96,10.995,52374.0
2017-04-24,11.09,11.11,10.99,11.03,26236.0
2017-04-26,11.225,11.265,11.205,11.22,26407.0
2017-04-27,11.21,11.245,11.205,11.245,28805.0
2017-04-28,11.155,11.245,11.155,11.245,131006.0
2017-05-01,11.275,11.355,11.23,11.355,67342.0
2017-05-02,11.355,11.355,11.235,11.305,16032.0
2017-05-03,11.3,11.34,11.085,11.14,52951.0
2017-05-04,11.03,11.05,10.985,11.02,718497.0
2017-05-05,11.035,11.035,10.86,10.875,37126.0
2017-05-08,11.135,11.135,11.03,11.04,15580.0
2017-05-09,11.035,11.035,10.9,10.91,76524.0
2017-05-10,10.88,11.135,10.8,11.09,72603.0
2017-05-11,11.18,11.255,11.065,11.07,34318.0
2017-05-12,10.985,11.085,10.83,10.885,38164.0
2017-05-15,10.795,10.935,10.78,10.85,50624.0
2017-05-16,11.06,11.1,10.96,11.02,50938.0
2017-05-17,10.95,10.96,10.74,10.75,65102.0
2017-05-18,10.51,10.58,10.445,10.58,336048.0
2017-05-19,10.58,10.58,10.505,10.56,38969.0
2017-05-22,10.68,10.77,10.655,10.73,74552.0
2017-05-23,10.755,10.82,10.665,10.69,31165.0
2017-05-24,10.725,10.745,10.695,10.695,8720.0
2017-05-25,10.7,10.82,10.69,10.805,33600.0
2017-05-26,10.77,10.77,10.62,10.66,26322.0
2017-05-29,10.635,10.685,10.48,10.5,43107.0
2017-05-30,10.48,10.54,10.36,10.53,96325.0
2017-05-31,10.515,10.6,10.515,10.52,34918.0
2017-06-01,10.555,10.595,10.505,10.575,27504.0
2017-06-02,10.72,10.825,10.7,10.8,177037.0
2017-06-05,10.735,10.735,10.605,10.67,258492.0
2017-06-06,10.52,10.52,10.295,10.295,74581.0
2017-06-07,10.315,10.35,10.22,10.305,64023.0
2017-06-08,10.18,10.33,10.15,10.33,70644.0
2017-06-09,10.24,10.395,10.24,10.365,41174.0
2017-06-13,10.385,10.725,10.385,10.725,93443.0
2017-06-14,10.765,10.965,10.765,10.95,57685.0
2017-06-15,10.815,10.82,10.625,10.655,93846.0
2017-06-16,10.77,10.785,10.69,10.695,23885.0
2017-06-19,10.695,10.86,10.665,10.79,14887.0
2017-06-20,10.81,10.83,10.675,10.69,58759.0
2017-06-21,10.395,10.395,10.28,10.28,77008.0
2017-06-22,10.34,10.52,10.34,10.455,57391.0
2017-06-23,10.47,10.53,10.42,10.49,25810.0
2017-06-26,10.495,10.62,10.32,10.505,154958.0
2017-06-27,10.475,10.49,10.36,10.475,27890.0
2017-06-28,10.43,10.655,10.43,10.645,75592.0
2017-06-29,10.75,10.955,10.75,10.92,43918.0
2017-06-30,10.685,10.695,10.535,10.555,103699.0
2017-07-03,10.51,10.575,10.37,10.415,118311.0
2017-07-04,10.63,10.835,10.63,10.785,90090.0
2017-07-05,10.805,10.805,10.665,10.71,44943.0
2017-07-06,10.705,10.705,10.615,10.695,47183.0
2017-07-07,10.475,10.49,10.34,10.455,83384.0
2017-07-10,10.555,10.64,10.53,10.555,39145.0
2017-07-11,10.465,10.62,10.465,10.555,55798.0
2017-07-12,10.505,10.505,10.3,10.33,87084.0
2017-07-13,10.555,10.615,10.475,10.61,121526.0
2017-07-14,10.645,10.77,10.625,10.65,54750.0
2017-07-17,10.595,10.735,10.59,10.66,14156.0
2017-07-18,10.655,10.655,10.325,10.38,131444.0
2017-07-19,10.585,10.61,10.45,10.57,45325.0
2017-07-20,10.685,10.71,10.635,10.665,29881.0
2017-07-21,10.46,10.66,10.45,10.525,51993.0
2017-07-24,10.345,10.37,10.23,10.36,126456.0
2017-07-25,10.425,10.59,10.425,10.59,88549.0
2017-07-26,10.735,10.775,10.725,10.735,61974.0
2017-07-27,10.75,10.825,10.75,10.795,76565.0
2017-07-28,10.625,10.625,10.38,10.415,212560.0
2017-07-31,10.43,10.595,10.4,10.51,164620.0
2017-08-01,10.555,10.72,10.535,10.69,81311.0
2017-08-02,10.77,10.77,10.56,10.575,37866.0
2017-08-03,10.59,10.59,10.425,10.51,137277.0
2017-08-04,10.455,10.565,10.44,10.49,36242.0
2017-08-07,10.645,10.745,10.645,10.705,120242.0
2017-08-08,10.75,10.795,10.49,10.58,71201.0
2017-08-09,10.52,10.72,10.52,10.665,136226.0
2017-08-10,10.695,10.8,10.635,10.64,155260.0
2017-08-11,10.44,10.45,10.325,10.4,145562.0
2017-08-14,10.52,10.56,10.44,10.54,81716.0
2017-08-15,10.68,10.73,10.65,10.655,101363.0
2017-08-16,10.67,10.83,10.605,10.83,100053.0
2017-08-17,10.92,10.92,10.75,10.75,70952.0
2017-08-18,10.55,10.695,10.5,10.675,133411.0
2017-08-21,10.695,10.695,10.47,10.585,158682.0
2017-08-22,10.62,10.72,10.62,10.705,126891.0
2017-08-23,10.87,10.87,10.61,10.65,160856.0
2017-08-24,10.595,10.74,10.59,10.735,67362.0
2017-08-25,10.625,10.74,10.62,10.715,85908.0
2017-08-28,10.665,10.665,10.535,10.55,144770.0
2017-08-29,10.475,10.475,10.31,10.365,172839.0
2017-08-30,10.505,10.505,10.38,10.435,130102.0
2017-08-31,10.52,10.62,10.49,10.61,96251.0
2017-09-01,10.675,10.715,10.575,10.645,64767.0
2017-09-04,10.625,10.63,10.53,10.59,30282.0
2017-09-05,10.625,10.625,10.45,10.61,108076.0
2017-09-06,10.465,10.57,10.43,10.495,106132.0
2017-09-07,10.65,10.695,10.55,10.555,81167.0
2017-09-08,10.6,10.615,10.48,10.49,71796.0
2017-09-11,10.62,10.755,10.62,10.715,170285.0
2017-09-12,10.825,10.92,10.8,10.87,75982.0
2017-09-13,10.98,10.98,10.84,10.845,68289.0
2017-09-14,10.815,10.845,10.78,10.82,92561.0
2017-09-15,10.73,10.735,10.6,10.635,158286.0
2017-09-18,10.71,10.78,10.71,10.755,49864.0
2017-09-19,10.82,10.84,10.725,10.73,76447.0
2017-09-20,10.63,10.7,10.59,10.695,50830.0
2017-09-21,10.64,10.645,10.41,10.49,131475.0
2017-09-22,10.605,10.605,10.495,10.59,77820.0
2017-09-25,10.69,10.705,10.58,10.6,77350.0
2017-09-26,10.665,10.665,10.535,10.545,13927.0
2017-09-27,10.53,10.535,10.44,10.49,69304.0
2017-09-28,10.57,10.59,10.505,10.525,38633.0
2017-09-29,10.56,10.595,10.455,10.555,73440.0
2017-10-02,10.645,10.86,10.645,10.78,129690.0
2017-10-03,10.77,10.77,10.625,10.625,53963.0
2017-10-04,10.595,10.595,10.435,10.44,175100.0
2017-10-05,10.49,10.505,10.44,10.44,59965.0
2017-10-06,10.67,10.675,10.56,10.675,93347.0
2017-10-09,10.7,10.875,10.7,10.825,134311.0
2017-10-10,10.735,10.835,10.735,10.8,5734.0
2017-10-11,10.815,10.955,10.815,10.94,45563.0
2017-10-12,10.915,11.015,10.9,11.01,66139.0
2017-10-13,11.045,11.14,11.02,11.135,119091.0
2017-10-16,11.2,11.27,11.2,11.235,65273.0
2017-10-17,11.295,11.435,11.295,11.4,83394.0
2017-10-18,11.4,11.47,11.4,11.435,39705.0
2017-10-19,11.455,11.495,11.395,11.42,49507.0
2017-10-20,11.315,11.555,11.315,11.47,74171.0
2017-10-23,11.525,11.55,11.45,11.45,14820.0
2017-10-24,11.42,11.47,11.385,11.43,550968.0
2017-10-25,11.52,11.52,11.43,11.46,83183.0
2017-10-26,11.445,11.505,11.37,11.5,23443.0
2017-10-27,11.6,11.6,11.28,11.415,154295.0
2017-10-30,11.545,11.575,11.48,11.54,35164.0
2017-10-31,11.565,11.575,11.475,11.49,35495.0
2017-11-01,11.58,11.645,11.545,11.61,72049.0
2017-11-02,11.68,11.695,11.57,11.585,9727.0
2017-11-03,11.625,11.71,11.605,11.69,28050.0
2017-11-06,11.71,11.71,11.63,11.655,13556.0
2017-11-07,11.805,11.925,11.8,11.905,40617.0
2017-11-08,11.84,11.945,11.83,11.92,50005.0
2017-11-09,12.055,12.1,11.965,12.08,21582.0
2017-11-10,12.015,12.03,11.98,11.995,23473.0
2017-11-13,12.045,12.085,12.03,12.075,13375.0
2017-11-14,11.895,11.905,11.795,11.835,57801.0
2017-11-15,11.71,11.79,11.705,11.705,28135.0
2017-11-16,11.67,11.78,11.655,11.78,26920.0
2017-11-17,11.88,11.885,11.78,11.795,31157.0
2017-11-20,11.645,11.77,11.645,11.765,54953.0
2017-11-21,11.825,11.835,11.76,11.83,30586.0
2017-11-22,11.93,11.955,11.885,11.94,22545.0
2017-11-23,11.895,11.915,11.86,11.915,29713.0
2017-11-24,11.87,11.885,11.79,11.885,10067.0
2017-11-27,11.855,11.98,11.855,11.91,30489.0
2017-11-28,11.97,11.97,11.885,11.905,11658.0
2017-11-29,12.035,12.08,11.995,12.01,47124.0
2017-11-30,11.88,11.88,11.755,11.865,59877.0
2017-12-01,11.925,11.98,11.865,11.905,39733.0
2017-12-04,11.94,11.94,11.865,11.925,26579.0
2017-12-05,11.75,11.885,11.725,11.825,41232.0
2017-12-06,11.715,11.79,11.695,11.72,54329.0
2017-12-07,11.77,11.9,11.77,11.86,16322.0
2017-12-08,11.94,12.0,11.885,11.93,36241.0
2017-12-11,12.01,12.01,11.905,11.945,23355.0
2017-12-12,12.005,12.02,11.955,11.97,18235.0
2017-12-13,12.03,12.055,11.96,12.015,23317.0
2017-12-14,12.1,12.11,12.0,12.0,48621.0
2017-12-15,11.945,11.97,11.905,11.925,46868.0
2017-12-18,12.055,12.11,12.03,12.1,61076.0
2017-12-19,12.18,12.285,12.18,12.25,24210.0
2017-12-20,12.21,12.295,12.21,12.255,39005.0
2017-12-21,12.19,12.19,12.135,12.17,87754.0
2017-12-22,12.215,12.28,12.205,12.21,146768.0
2017-12-27,12.24,12.285,12.2,12.205,21452.0
2017-12-28,12.3,12.315,12.215,12.315,90677.0
2017-12-29,12.33,12.33,12.19,12.235,65822.0
2018-01-02,12.57,12.57,12.3,12.395,15691.0
2018-01-03,12.49,12.515,12.415,12.445,46972.0
2018-01-04,12.59,12.59,12.445,12.45,14818.0
2018-01-05,12.63,12.685,12.59,12.68,15672.0
2018-01-08,12.745,12.76,12.685,12.69,30321.0
2018-01-09,12.745,12.78,12.71,12.72,36047.0
2018-01-10,12.81,12.81,12.545,12.55,52691.0
2018-01-11,12.49,12.49,12.365,12.415,46679.0
2018-01-12,12.46,12.49,12.42,12.42,32535.0
2018-01-15,12.54,12.575,12.45,12.475,17090.0
2018-01-16,12.42,12.43,12.31,12.35,43698.0
2018-01-17,12.205,12.23,12.17,12.19,35183.0
2018-01-18,12.25,12.275,12.195,12.235,33007.0
2018-01-19,12.245,12.25,12.135,12.15,39976.0
2018-01-22,12.18,12.18,12.075,12.085,33476.0
2018-01-23,12.205,12.295,12.19,12.28,21627.0
2018-01-24,12.35,12.395,12.3,12.38,27647.0
2018-01-25,12.305,12.345,12.24,12.335,99739.0
2018-01-29,12.425,12.51,12.38,12.47,64174.0
2018-01-30,12.295,12.37,12.18,12.21,66670.0
2018-01-31,12.085,12.315,12.085,12.3,62779.0
2018-02-01,12.355,12.525,12.355,12.5,44729.0
2018-02-02,12.5,12.635,12.5,12.635,80042.0
2018-02-05,12.25,12.335,12.165,12.2,121457.0
2018-02-06,11.54,11.57,11.23,11.375,400431.0
2018-02-07,11.69,11.85,11.555,11.58,208294.0
2018-02-08,11.385,11.65,11.36,11.62,218953.0
2018-02-09,11.195,11.43,11.17,11.395,181071.0
2018-02-12,11.305,11.39,11.195,11.33,73987.0
2018-02-13,11.4,11.51,11.33,11.475,102633.0
2018-02-14,11.545,11.585,11.44,11.495,48339.0
2018-02-15,11.665,11.8,11.63,11.785,93602.0
2018-02-16,11.865,11.89,11.73,11.735,37669.0
2018-02-19,11.735,11.965,11.705,11.9,60754.0
2018-02-20,11.83,11.9,11.785,11.9,41697.0
2018-02-21,11.84,11.95,11.84,11.915,38755.0
2018-02-22,11.985,12.085,11.88,12.005,98384.0
2018-02-23,12.085,12.205,12.085,12.18,63200.0
2018-02-26,12.38,12.395,12.32,12.375,45739.0
2018-02-27,12.535,12.585,12.485,12.49,74769.0
2018-02-28,12.385,12.41,12.305,12.315,109349.0
2018-03-01,12.205,12.205,12.09,12.14,133016.0
2018-03-02,12.04,12.04,11.85,11.975,131077.0
2018-03-05,11.95,11.95,11.77,11.815,148793.0
2018-03-06,12.095,12.195,12.085,12.11,67227.0
2018-03-07,11.97,11.97,11.84,11.89,175810.0
2018-03-08,11.97,12.09,11.97,12.085,28784.0
2018-03-09,12.155,12.25,12.15,12.17,32828.0
2018-03-12,12.395,12.455,12.345,12.38,35251.0
2018-03-13,12.285,12.285,12.12,12.195,29284.0
2018-03-14,12.035,12.065,12.005,12.055,41605.0
2018-03-15,12.04,12.11,11.945,12.005,61984.0
2018-03-16,12.1,12.14,12.08,12.125,18324.0
2018-03-19,12.265,12.28,12.065,12.195,41328.0
2018-03-20,12.045,12.065,11.975,12.055,31416.0
2018-03-21,12.115,12.16,12.055,12.115,24757.0
2018-03-22,11.99,12.15,11.95,12.045,41780.0
2018-03-23,11.695,11.695,11.53,11.545,154857.0
2018-03-26,11.37,11.455,11.335,11.455,72101.0
2018-03-27,11.615,11.645,11.56,11.59,42222.0
2018-03-28,11.46,11.5,11.405,11.45,39169.0
2018-03-29,11.465,11.465,11.28,11.28,93289.0
2018-04-03,11.12,11.32,11.105,11.29,62947.0
2018-04-04,11.25,11.27,11.165,11.24,33377.0
2018-04-05,11.405,11.475,11.36,11.425,57286.0
2018-04-06,11.35,11.475,11.315,11.395,29356.0
2018-04-09,11.36,11.54,11.36,11.51,73350.0
2018-04-10,11.515,11.72,11.515,11.715,49417.0
2018-04-11,11.625,11.67,11.55,11.575,75867.0
2018-04-12,11.59,11.59,11.485,11.495,19692.0
2018-04-13,11.525,11.65,11.525,11.6,32209.0
2018-04-16,11.615,11.745,11.615,11.62,62183.0
2018-04-17,11.64,11.75,11.625,11.625,77161.0
2018-04-18,11.68,11.73,11.67,11.695,29350.0
2018-04-19,11.86,11.885,11.775,11.785,39140.0
2018-04-20,11.72,11.81,11.72,11.72,6280.0
2018-04-23,11.755,11.835,11.755,11.825,20284.0
2018-04-24,11.82,11.99,11.82,11.97,31815.0
2018-04-26,11.97,12.01,11.89,11.89,37174.0
2018-04-27,12.06,12.09,11.98,12.075,43031.0
2018-04-30,12.125,12.25,12.125,12.225,44820.0
2018-05-01,12.205,12.375,12.205,12.355,38221.0
2018-05-02,12.37,12.525,12.37,12.51,53431.0
2018-05-03,12.675,12.76,12.625,12.69,73491.0
2018-05-04,12.76,12.76,12.55,12.555,22543.0
2018-05-07,12.715,12.755,12.62,12.635,72230.0
2018-05-08,12.7,12.755,12.665,12.67,33373.0
2018-05-09,12.75,12.755,12.665,12.745,27962.0
2018-05-10,12.875,12.895,12.775,12.785,28472.0
2018-05-11,12.845,12.865,12.77,12.77,42367.0
2018-05-14,12.84,12.91,12.825,12.91,47184.0
2018-05-15,12.915,12.955,12.8,12.8,39170.0
2018-05-16,12.835,12.91,12.81,12.86,22824.0
2018-05-17,12.84,12.84,12.745,12.745,20543.0
2018-05-18,12.92,12.92,12.745,12.77,27699.0
2018-05-21,12.72,12.79,12.705,12.755,13030.0
2018-05-22,12.735,12.735,12.52,12.545,33975.0
2018-05-23,12.645,12.645,12.51,12.55,32280.0
2018-05-24,12.5,12.55,12.47,12.55,32020.0
2018-05-25,12.5,12.555,12.495,12.545,8089.0
2018-05-28,12.465,12.47,12.355,12.405,14093.0
2018-05-29,12.425,12.5,12.42,12.445,13445.0
2018-05-30,12.275,12.335,12.235,12.315,21916.0
2018-05-31,12.515,12.515,12.42,12.42,19677.0
2018-06-01,12.34,12.39,12.32,12.38,7010.0
2018-06-04,12.52,12.565,12.48,12.48,109881.0
2018-06-05,12.365,12.44,12.365,12.405,38074.0
2018-06-06,12.48,12.5,12.46,12.485,26317.0
2018-06-07,12.515,12.7,12.515,12.64,67265.0
2018-06-08,12.635,12.645,12.6,12.62,3941.0
2018-06-12,12.64,12.67,12.585,12.615,15364.0
2018-06-13,12.56,12.56,12.43,12.45,13839.0
2018-06-14,12.51,12.53,12.43,12.475,13406.0
2018-06-15,12.61,12.8,12.61,12.79,9749.0
2018-06-18,12.82,12.875,12.765,12.81,9424.0
2018-06-19,12.955,12.995,12.85,12.855,18110.0
2018-06-20,12.995,13.095,12.95,13.095,44184.0
2018-06-21,13.27,13.455,13.27,13.425,39538.0
2018-06-22,13.315,13.4,13.31,13.325,33539.0
2018-06-25,13.39,13.41,13.24,13.24,5503.0
2018-06-26,13.09,13.215,13.04,13.185,19621.0
2018-06-27,13.265,13.265,13.195,13.235,31587.0
2018-06-28,13.19,13.345,13.155,13.3,51808.0
2018-06-29,13.435,13.435,13.265,13.3,15081.0
2018-07-02,13.55,13.55,13.28,13.285,39344.0
2018-07-03,13.35,13.415,13.35,13.4,5640.0
2018-07-04,13.335,13.335,13.25,13.27,11780.0
2018-07-05,13.335,13.41,13.335,13.41,18920.0
2018-07-06,13.46,13.695,13.455,13.695,27649.0
2018-07-09,13.765,13.79,13.695,13.735,42990.0
2018-07-10,13.82,13.82,13.625,13.66,23356.0
2018-07-11,13.555,13.555,13.4,13.495,5157.0
2018-07-12,13.56,13.715,13.56,13.66,14813.0
2018-07-13,13.605,13.665,13.59,13.65,8396.0
2018-07-16,13.655,13.655,13.52,13.52,9062.0
2018-07-17,13.425,13.48,13.35,13.35,17103.0
2018-07-18,13.505,13.585,13.505,13.52,10657.0
2018-07-19,13.545,13.67,13.545,13.62,6778.0
2018-07-20,13.62,13.775,13.62,13.695,10238.0
2018-07-23,13.465,13.475,13.455,13.455,12109.0
2018-07-24,13.58,13.64,13.58,13.61,23233.0
2018-07-25,13.655,13.66,13.485,13.495,7150.0
2018-07-26,13.395,13.555,13.395,13.535,6577.0
2018-07-27,13.66,13.78,13.66,13.74,25417.0
2018-07-30,13.64,13.665,13.6,13.615,9185.0
2018-07-31,13.74,13.75,13.62,13.675,19084.0
2018-08-01,13.715,13.715,13.64,13.655,3050.0
2018-08-02,13.6,13.625,13.51,13.51,16189.0
2018-08-03,13.59,13.615,13.465,13.51,3993.0
2018-08-06,13.55,13.695,13.55,13.615,4463.0
2018-08-07,13.605,13.605,13.5,13.51,17651.0
2018-08-08,13.585,13.655,13.58,13.605,4179.0
2018-08-09,13.65,13.815,13.595,13.76,189047.0
2018-08-10,13.8,13.8,13.64,13.64,24088.0
2018-08-13,13.565,13.6,13.49,13.51,19345.0
2018-08-14,13.64,13.775,13.635,13.77,16898.0
2018-08-15,13.77,13.935,13.77,13.88,14565.0
2018-08-16,13.82,13.96,13.77,13.935,23156.0
2018-08-17,13.915,14.035,13.915,13.98,27806.0
2018-08-20,14.135,14.135,14.05,14.065,12917.0
2018-08-21,14.01,14.01,13.75,13.76,23958.0
2018-08-22,13.705,13.71,13.655,13.69,26773.0
2018-08-23,13.75,13.75,13.645,13.675,16752.0
2018-08-24,13.745,13.755,13.635,13.695,27446.0
2018-08-27,13.685,13.77,13.635,13.765,10608.0
2018-08-28,13.9,13.98,13.855,13.965,19498.0
2018-08-29,13.96,14.12,13.95,14.12,30674.0
2018-08-30,14.19,14.25,14.14,14.14,27757.0
2018-08-31,14.175,14.175,14.055,14.055,6159.0
2018-09-03,14.13,14.13,13.96,13.96,2544.0
2018-09-04,13.96,13.96,13.765,13.84,17480.0
2018-09-05,13.735,13.735,13.535,13.55,16927.0
2018-09-06,13.455,13.455,13.195,13.215,34845.0
2018-09-07,12.965,13.12,12.935,13.12,45927.0
2018-09-10,13.085,13.195,13.065,13.135,28864.0
2018-09-11,13.185,13.385,13.185,13.38,11122.0
2018-09-12,13.295,13.355,13.24,13.335,7122.0
2018-09-13,13.33,13.33,13.115,13.115,8999.0
2018-09-14,13.215,13.355,13.215,13.34,21026.0
2018-09-17,13.26,13.44,13.165,13.44,24913.0
2018-09-18,13.23,13.335,13.205,13.235,21803.0
2018-09-19,13.375,13.455,13.34,13.415,8827.0
2018-09-20,13.32,13.35,13.255,13.3,17791.0
2018-09-21,13.355,13.515,13.355,13.385,9127.0
2018-09-24,13.345,13.46,13.345,13.44,11292.0
2018-09-25,13.33,13.43,13.3,13.39,14807.0
2018-09-26,13.46,13.475,13.385,13.39,3972.0
2018-09-27,13.435,13.44,13.36,13.395,9025.0
2018-09-28,13.415,13.615,13.415,13.61,16087.0
2018-10-01,13.335,13.35,13.27,13.295,110697.0
2018-10-02,13.385,13.385,13.05,13.095,26798.0
2018-10-03,13.11,13.22,13.11,13.22,19180.0
2018-10-04,13.28,13.44,13.28,13.365,20179.0
2018-10-05,13.255,13.495,13.255,13.41,24563.0
2018-10-08,13.19,13.19,12.955,12.97,35553.0
2018-10-09,12.835,12.995,12.6,12.665,385223.0
2018-10-10,12.67,12.715,12.515,12.685,47049.0
2018-10-11,12.045,12.155,11.835,11.84,156746.0
2018-10-12,11.55,11.89,11.51,11.82,181980.0
2018-10-15,11.565,11.62,11.325,11.56,280805.0
2018-10-16,11.625,11.78,11.625,11.73,101778.0
2018-10-17,11.99,12.1,11.955,12.075,78339.0
2018-10-18,12.085,12.085,11.945,12.08,55059.0
2018-10-19,11.85,12.045,11.8,12.035,48166.0
2018-10-22,11.89,11.95,11.83,11.895,16035.0
2018-10-23,11.87,11.875,11.555,11.555,36407.0
2018-10-24,11.56,11.655,11.45,11.51,36517.0
2018-10-25,11.015,11.06,10.625,10.625,257424.0
2018-10-26,10.765,10.785,10.435,10.535,187608.0
2018-10-29,10.795,11.025,10.755,10.955,132933.0
2018-10-30,10.81,11.34,10.79,11.34,65596.0
2018-10-31,11.38,11.485,11.28,11.345,90552.0
2018-11-01,11.645,11.72,11.475,11.535,74110.0
2018-11-02,11.48,11.585,11.365,11.585,86499.0
2018-11-05,11.45,11.61,11.425,11.425,56093.0
2018-11-06,11.585,11.725,11.555,11.725,42565.0
2018-11-07,11.71,11.835,11.635,11.835,47521.0
2018-11-08,11.985,12.075,11.98,12.025,39559.0
2018-11-09,12.05,12.075,11.89,11.95,92195.0
2018-11-12,11.89,12.175,11.87,12.175,83261.0
2018-11-13,11.795,11.815,11.615,11.675,64468.0
2018-11-14,11.645,11.645,11.135,11.16,83522.0
2018-11-15,11.17,11.215,10.895,11.17,171480.0
2018-11-16,11.22,11.26,11.12,11.13,54181.0
2018-11-19,11.015,11.06,10.87,10.945,61845.0
2018-11-20,10.82,10.85,10.645,10.85,74542.0
2018-11-21,10.46,10.715,10.42,10.68,176400.0
2018-11-22,10.735,10.94,10.72,10.905,132547.0
2018-11-23,10.91,11.06,10.845,11.025,67362.0
2018-11-26,10.8,10.945,10.7,10.785,46505.0
2018-11-27,10.99,11.09,10.785,11.065,56370.0
2018-11-28,11.11,11.11,11.005,11.055,52909.0
2018-11-29,11.25,11.34,11.155,11.26,55255.0
2018-11-30,11.14,11.14,10.775,10.775,116790.0
2018-12-03,11.12,11.305,11.115,11.275,130183.0
2018-12-04,11.22,11.25,11.005,11.03,57345.0
2018-12-05,10.49,10.8,10.44,10.78,114807.0
2018-12-06,10.8,10.8,10.535,10.655,146037.0
2018-12-07,10.775,10.94,10.775,10.84,27803.0
2018-12-10,10.48,10.565,10.145,10.18,299004.0
2018-12-11,10.29,10.36,10.15,10.285,278227.0
2018-12-12,10.39,10.69,10.315,10.67,106052.0
2018-12-13,10.63,10.805,10.63,10.725,108580.0
2018-12-14,10.62,10.62,10.335,10.425,37770.0
2018-12-17,10.305,10.745,10.305,10.705,67535.0
2018-12-18,10.4,10.485,10.26,10.32,62158.0
2018-12-19,10.195,10.335,10.16,10.335,70735.0
2018-12-20,10.15,10.31,9.845,9.845,244655.0
2018-12-21,9.94,10.06,9.545,9.75,350142.0
2018-12-24,9.505,9.865,9.47,9.8,87084.0
2018-12-27,10.08,10.27,10.08,10.27,103273.0
2018-12-28,10.38,10.57,10.33,10.57,164070.0
2018-12-31,10.675,10.78,10.515,10.545,128944.0
2019-01-02,10.455,10.55,10.115,10.13,60079.0
2019-01-03,10.315,10.535,10.26,10.46,35745.0
2019-01-04,10.28,10.415,10.195,10.365,32550.0
2019-01-07,10.68,10.835,10.655,10.675,123596.0
2019-01-08,10.675,10.895,10.61,10.895,61162.0
2019-01-09,10.95,11.13,10.935,11.095,88519.0
2019-01-10,11.18,11.205,10.985,11.17,81817.0
2019-01-11,11.2,11.225,11.07,11.07,139335.0
2019-01-14,11.09,11.15,10.995,11.05,30138.0
2019-01-15,11.085,11.24,11.07,11.215,51469.0
2019-01-16,11.26,11.31,11.22,11.31,38199.0
2019-01-17,11.4,11.425,11.3,11.41,178282.0
2019-01-18,11.515,11.545,11.485,11.515,43559.0
2019-01-21,11.655,11.685,11.58,11.605,61494.0
2019-01-22,11.53,11.53,11.39,11.43,24418.0
2019-01-23,11.375,11.445,11.31,11.34,24210.0
2019-01-24,11.385,11.44,11.335,11.44,14767.0
2019-01-25,11.505,11.665,11.505,11.645,28340.0
2019-01-29,11.595,11.595,11.41,11.465,16084.0
2019-01-30,11.6,11.635,11.47,11.505,16410.0
2019-01-31,11.625,11.645,11.445,11.445,30030.0
2019-02-01,11.455,11.485,11.41,11.425,18362.0
2019-02-04,11.405,11.57,11.39,11.565,23928.0
2019-02-05,11.805,12.19,11.805,12.015,185761.0
2019-02-06,12.055,12.19,11.995,12.185,55037.0
2019-02-07,12.28,12.485,12.28,12.445,99578.0
2019-02-08,12.33,12.42,12.255,12.31,89506.0
2019-02-11,12.315,12.315,12.17,12.29,32337.0
2019-02-12,12.29,12.395,12.29,12.385,12445.0
2019-02-13,12.5,12.505,12.35,12.35,42620.0
2019-02-14,12.29,12.485,12.29,12.35,56058.0
2019-02-15,12.315,12.42,12.285,12.395,15705.0
2019-02-18,12.56,12.57,12.465,12.5,12081.0
2019-02-19,12.51,12.59,12.49,12.59,29408.0
2019-02-20,12.58,12.65,12.435,12.505,23671.0
2019-02-21,12.59,12.75,12.44,12.675,53520.0
2019-02-22,12.64,12.885,12.64,12.845,63971.0
2019-02-25,12.915,12.935,12.82,12.905,53104.0
2019-02-26,12.83,12.83,12.62,12.66,21096.0
2019-02-27,12.745,12.84,12.735,12.815,32747.0
2019-02-28,12.9,12.905,12.765,12.875,30153.0
2019-03-01,13.015,13.105,12.98,13.03,57566.0
2019-03-04,13.175,13.26,13.155,13.155,26315.0
2019-03-05,13.035,13.095,12.965,13.06,18832.0
2019-03-06,13.15,13.29,13.115,13.29,52568.0
2019-03-07,13.435,13.485,13.39,13.425,73818.0
2019-03-08,13.33,13.34,13.175,13.18,212981.0
2019-03-11,13.09,13.13,13.05,13.09,30081.0
2019-03-12,13.235,13.255,13.075,13.08,41408.0
2019-03-13,12.955,12.965,12.885,12.955,25650.0
2019-03-14,13.11,13.11,12.985,13.065,23105.0
2019-03-15,13.175,13.185,13.04,13.08,7963.0
2019-03-18,13.115,13.115,13.06,13.115,13203.0
2019-03-19,13.18,13.18,13.07,13.095,17427.0
2019-03-20,13.08,13.08,12.985,12.995,19098.0
2019-03-21,12.99,13.03,12.865,13.02,32770.0
2019-03-22,13.16,13.29,13.115,13.14,17057.0
2019-03-25,12.91,12.915,12.775,12.855,40740.0
2019-03-26,12.8,12.885,12.8,12.855,5786.0
2019-03-27,12.805,12.87,12.72,12.825,7608.0
2019-03-28,12.865,13.055,12.825,13.055,98223.0
2019-03-29,13.08,13.2,13.08,13.13,53687.0
2019-04-01,13.215,13.31,13.21,13.22,32234.0
2019-04-02,13.315,13.45,13.31,13.335,96159.0
2019-04-03,13.46,13.525,13.39,13.515,56178.0
2019-04-04,13.45,13.45,13.22,13.26,23624.0
2019-04-05,13.195,13.195,13.03,13.065,22521.0
2019-04-08,13.195,13.23,13.145,13.23,11178.0
2019-04-09,13.265,13.265,13.175,13.21,10897.0
2019-04-10,13.155,13.27,13.155,13.23,8566.0
2019-04-11,13.18,13.18,13.07,13.11,5728.0
2019-04-12,13.255,13.345,13.255,13.34,11494.0
2019-04-15,13.335,13.35,13.29,13.335,25374.0
2019-04-16,13.29,13.47,13.29,13.435,28746.0
2019-04-17,13.455,13.49,13.375,13.41,14410.0
2019-04-18,13.465,13.465,13.35,13.385,13580.0
2019-04-23,13.495,13.645,13.485,13.645,342507.0
2019-04-24,13.79,13.935,13.775,13.895,47667.0
2019-04-26,13.945,13.945,13.805,13.9,17255.0
2019-04-29,13.885,13.885,13.71,13.785,39009.0
2019-04-30,13.685,13.72,13.555,13.63,24693.0
2019-05-01,13.73,13.885,13.73,13.855,29270.0
2019-05-02,13.74,13.745,13.625,13.625,14886.0
2019-05-03,13.65,13.75,13.64,13.66,5128.0
2019-05-06,13.425,13.45,13.185,13.375,21559.0
2019-05-07,13.47,13.64,13.455,13.455,15924.0
2019-05-08,13.175,13.315,13.17,13.27,18262.0
2019-05-09,13.415,13.46,13.41,13.455,47514.0
2019-05-10,13.49,13.565,13.42,13.565,10865.0
2019-05-13,13.465,13.505,13.45,13.505,21791.0
2019-05-14,13.2,13.27,13.06,13.22,64837.0
2019-05-15,13.32,13.53,13.3,13.505,14626.0
2019-05-16,13.575,13.765,13.575,13.765,41111.0
2019-05-17,14.075,14.135,13.91,13.965,94954.0
2019-05-20,14.36,14.52,14.34,14.51,95807.0
2019-05-21,14.4,14.63,14.36,14.63,13068.0
2019-05-22,14.615,14.71,14.525,14.695,14462.0
2019-05-23,14.615,14.64,14.535,14.635,18143.0
2019-05-24,14.44,14.445,14.33,14.37,23947.0
2019-05-27,14.4,14.45,14.38,14.38,12776.0
2019-05-28,14.435,14.595,14.435,14.565,11025.0
2019-05-29,14.31,14.32,14.205,14.29,13223.0
2019-05-30,14.105,14.165,14.01,14.045,18958.0
2019-05-31,13.96,14.115,13.925,14.045,40793.0
2019-06-03,13.925,13.925,13.71,13.71,42069.0
2019-06-04,13.74,13.81,13.665,13.78,26642.0
2019-06-05,14.075,14.08,13.88,13.905,32991.0
2019-06-06,14.075,14.115,14.02,14.025,7059.0
2019-06-07,14.205,14.325,14.135,14.325,35843.0
2019-06-11,14.55,14.84,14.55,14.84,89431.0
2019-06-12,14.91,15.05,14.84,14.93,33715.0
2019-06-13,14.925,14.93,14.795,14.835,27807.0
2019-06-14,14.825,14.89,14.825,14.88,23314.0
2019-06-17,14.795,14.905,14.765,14.835,7408.0
2019-06-18,14.88,14.97,14.88,14.94,316601.0
2019-06-19,15.09,15.365,15.09,15.34,52869.0
2019-06-20,15.435,15.545,15.34,15.545,35960.0
2019-06-21,15.53,15.55,15.335,15.335,57412.0
2019-06-24,15.295,15.435,15.2,15.425,29297.0
2019-06-25,15.35,15.52,15.35,15.42,10362.0
2019-06-26,15.265,15.4,15.265,15.34,15084.0
2019-06-27,15.32,15.49,15.32,15.42,5047.0
2019-06-28,15.42,15.44,15.3,15.3,5680.0
2019-07-01,15.995,15.995,15.75,15.785,24121.0
2019-07-02,15.885,15.94,15.72,15.745,24680.0
2019-07-03,15.76,15.975,15.74,15.975,36453.0
2019-07-04,16.11,16.165,16.11,16.155,25433.0
2019-07-05,16.24,16.405,16.165,16.335,17023.0
2019-07-08,16.23,16.23,15.88,15.91,23218.0
2019-07-09,15.815,15.885,15.725,15.785,124638.0
2019-07-10,15.955,16.11,15.935,15.945,18348.0
2019-07-11,15.955,16.185,15.935,16.13,12676.0
2019-07-12,16.01,16.045,15.97,16.02,6412.0
2019-07-15,15.785,15.86,15.695,15.785,109362.0
2019-07-16,15.73,15.8,15.69,15.69,6533.0
2019-07-17,15.59,15.87,15.59,15.815,8319.0
2019-07-18,15.81,15.83,15.63,15.635,11273.0
2019-07-19,15.725,16.035,15.725,15.99,29783.0
2019-07-22,15.955,16.055,15.87,15.925,26880.0
2019-07-23,16.005,16.17,16.005,16.115,18343.0
2019-07-24,16.325,16.46,16.31,16.38,30401.0
2019-07-25,16.52,16.625,16.41,16.625,19611.0
2019-07-26,16.555,16.57,16.49,16.52,15868.0
2019-07-29,16.61,16.725,16.56,16.695,8358.0
2019-07-30,16.905,16.905,16.775,16.795,13327.0
2019-07-31,16.71,16.71,16.605,16.655,14269.0
2019-08-01,16.435,16.56,16.405,16.475,13330.0
2019-08-02,16.375,16.375,16.25,16.31,13431.0
2019-08-05,16.3,16.3,15.72,15.725,50793.0
2019-08-06,14.95,14.96,14.585,14.79,111940.0
2019-08-07,14.675,15.055,14.65,15.01,67321.0
2019-08-08,14.83,15.22,14.775,15.19,31414.0
2019-08-09,15.4,15.415,15.26,15.37,43424.0
2019-08-12,15.235,15.39,15.205,15.39,22958.0
2019-08-13,15.2,15.395,15.2,15.3,13871.0
2019-08-14,15.5,15.535,15.325,15.39,6541.0
2019-08-15,14.905,14.905,14.5,14.555,76990.0
2019-08-16,14.42,14.585,14.415,14.46,44289.0
2019-08-19,14.835,14.86,14.71,14.785,23105.0
2019-08-20,14.925,15.22,14.9,15.215,51319.0
2019-08-21,15.03,15.03,14.835,14.92,26279.0
2019-08-22,15.17,15.17,15.025,15.09,12422.0
2019-08-23,15.01,15.2,15.01,15.115,12453.0
2019-08-26,14.6,14.755,14.565,14.6,78003.0
2019-08-27,14.84,14.955,14.765,14.915,33685.0
2019-08-28,14.865,15.08,14.865,15.08,7778.0
2019-08-29,15.145,15.145,14.975,15.11,39719.0
2019-08-30,15.41,15.69,15.365,15.61,68793.0
2019-09-02,15.555,15.675,15.415,15.505,16595.0
2019-09-03,15.455,15.605,15.455,15.465,4625.0
2019-09-04,15.11,15.44,15.11,15.44,41468.0
2019-09-05,15.59,15.9,15.59,15.9,34976.0
2019-09-06,15.95,16.055,15.95,16.02,45357.0
2019-09-09,15.95,16.08,15.95,16.035,13596.0
2019-09-10,15.995,15.995,15.76,15.805,21750.0
2019-09-11,15.92,16.01,15.92,15.935,11882.0
2019-09-12,16.19,16.275,16.025,16.08,31823.0
2019-09-13,16.175,16.22,16.12,16.13,26593.0
2019-09-16,16.055,16.21,16.055,16.16,63779.0
2019-09-17,16.085,16.3,16.065,16.3,30837.0
2019-09-18,16.33,16.33,16.185,16.185,7111.0
2019-09-19,16.425,16.585,16.42,16.42,39403.0
2019-09-20,16.585,16.725,16.535,16.63,29772.0
2019-09-23,16.68,16.715,16.61,16.64,17343.0
2019-09-24,16.605,16.665,16.605,16.64,7955.0
2019-09-25,16.285,16.46,16.285,16.405,40217.0
2019-09-26,16.415,16.415,16.175,16.175,15495.0
2019-09-27,16.375,16.425,16.355,16.38,6588.0
2019-09-30,16.365,16.48,16.265,16.265,15870.0
2019-10-01,16.265,16.545,16.25,16.525,29750.0
2019-10-02,16.16,16.23,15.99,15.995,31953.0
2019-10-03,15.26,15.31,15.125,15.22,66191.0
2019-10-04,15.26,15.42,15.19,15.42,71536.0
2019-10-07,15.445,15.585,15.42,15.56,46431.0
2019-10-08,15.72,15.8,15.665,15.72,15038.0
2019-10-09,15.385,15.525,15.345,15.475,21527.0
2019-10-10,15.43,15.63,15.385,15.415,73847.0
2019-10-11,15.815,15.86,15.74,15.86,23174.0
2019-10-14,16.065,16.17,15.97,15.99,68674.0
2019-10-15,15.895,16.075,15.89,16.045,31299.0
2019-10-16,16.335,16.515,16.27,16.5,49398.0
2019-10-17,16.55,16.55,16.195,16.2,32850.0
2019-10-18,16.055,16.12,15.965,15.975,23465.0
2019-10-21,16.175,16.175,15.84,16.045,91672.0
2019-10-22,16.1,16.19,16.08,16.17,17017.0
2019-10-23,16.085,16.1,15.97,16.085,5860.0
2019-10-24,16.36,16.39,16.255,16.255,40799.0
2019-10-25,16.465,16.515,16.435,16.48,14080.0
2019-10-28,16.63,16.655,16.49,16.49,11834.0
2019-10-29,16.6,16.6,16.49,16.515,25926.0
2019-10-30,16.39,16.405,16.155,16.2,20903.0
2019-10-31,16.175,16.175,15.945,16.055,19795.0
2019-11-01,16.0,16.115,15.935,16.115,38855.0
2019-11-04,16.275,16.35,16.115,16.135,72923.0
2019-11-05,16.36,16.365,16.17,16.285,46362.0
2019-11-06,16.295,16.305,16.025,16.025,23687.0
2019-11-07,16.115,16.435,16.115,16.39,51906.0
2019-11-08,16.46,16.505,16.33,16.38,25507.0
2019-11-11,16.585,16.72,16.56,16.715,65729.0
2019-11-12,16.81,16.81,16.57,16.585,5525.0
2019-11-13,16.695,16.695,16.365,16.38,18880.0
2019-11-14,16.38,16.665,16.38,16.59,30486.0
2019-11-15,16.79,16.94,16.605,16.935,60120.0
2019-11-18,16.9,16.93,16.685,16.725,34588.0
2019-11-19,16.78,16.985,16.725,16.93,23383.0
2019-11-20,16.805,16.805,16.495,16.555,33770.0
2019-11-21,16.295,16.41,16.115,16.21,42311.0
2019-11-22,16.445,16.545,16.415,16.48,30732.0
2019-11-25,16.61,16.72,16.585,16.59,28381.0
2019-11-26,16.75,16.9,16.75,16.82,28595.0
2019-11-27,16.91,17.235,16.91,17.235,29596.0
2019-11-28,17.425,17.425,17.275,17.305,40652.0
2019-11-29,17.43,17.455,17.235,17.265,41331.0
2019-12-02,17.27,17.44,17.27,17.295,104365.0
2019-12-03,16.825,16.825,16.435,16.445,153498.0
2019-12-04,16.02,16.065,15.815,15.975,117496.0
2019-12-05,16.27,16.325,16.085,16.3,81360.0
2019-12-06,16.375,16.475,16.36,16.45,114611.0
2019-12-09,16.605,16.625,16.48,16.58,55044.0
2019-12-10,16.505,16.57,16.395,16.405,49551.0
2019-12-11,16.545,16.66,16.505,16.625,29944.0
2019-12-12,16.555,16.61,16.405,16.435,22671.0
2019-12-13,16.575,16.68,16.57,16.61,57696.0
2019-12-16,16.795,17.315,16.795,17.28,92396.0
2019-12-17,17.265,17.305,17.155,17.165,66609.0
2019-12-18,17.195,17.265,17.08,17.245,35083.0
2019-12-19,17.295,17.325,16.97,16.97,71266.0
2019-12-20,17.05,17.125,16.95,16.985,39791.0
2019-12-23,16.945,16.945,16.835,16.835,43068.0
2019-12-24,16.845,16.88,16.79,16.805,13715.0
2019-12-27,16.89,17.02,16.875,17.005,22182.0
2019-12-30,17.015,17.025,16.78,17.025,41713.0
2019-12-31,16.915,16.915,16.38,16.385,117348.0
2020-01-02,16.465,16.77,16.46,16.705,120469.0
2020-01-03,17.1,17.22,16.86,16.86,168034.0
2020-01-06,16.75,16.945,16.545,16.915,58239.0
2020-01-07,17.18,17.48,17.175,17.48,89678.0
2020-01-08,17.465,17.465,16.975,17.39,106508.0
2020-01-09,17.69,17.8,17.57,17.625,54004.0
2020-01-10,17.835,18.035,17.835,18.01,46973.0
2020-01-13,17.73,17.845,17.73,17.825,33908.0
2020-01-14,17.955,18.175,17.955,18.165,107134.0
2020-01-15,18.225,18.37,18.215,18.325,57220.0
2020-01-16,18.58,18.625,18.535,18.61,53490.0
2020-01-17,18.845,18.88,18.77,18.775,75282.0
2020-01-20,18.82,18.885,18.79,18.845,34501.0
2020-01-21,18.81,18.855,18.64,18.71,58191.0
2020-01-22,18.825,19.195,18.765,19.15,56115.0
2020-01-23,19.12,19.12,18.775,18.845,51638.0
2020-01-24,18.935,19.06,18.89,18.89,39031.0
2020-01-28,18.525,18.525,18.175,18.335,88033.0
2020-01-29,18.595,18.635,18.445,18.59,39587.0
2020-01-30,18.53,18.545,18.345,18.395,24150.0
2020-01-31,18.535,18.62,18.425,18.455,28727.0
2020-02-03,17.8,18.025,17.8,17.93,171295.0
2020-02-04,17.905,18.135,17.865,18.01,142710.0
2020-02-05,18.39,18.41,18.15,18.26,191273.0
2020-02-06,18.55,18.64,18.455,18.64,64764.0
2020-02-07,18.68,18.705,18.375,18.44,29388.0
2020-02-10,18.49,18.49,18.255,18.41,35637.0
2020-02-11,18.655,18.745,18.6,18.645,56731.0
2020-02-12,18.8,18.88,18.78,18.845,19315.0
2020-02-13,19.08,19.165,18.815,18.815,89863.0
2020-02-14,18.965,19.135,18.91,19.12,16334.0
2020-02-17,19.045,19.08,18.925,19.04,49001.0
2020-02-18,19.035,19.035,18.9,18.98,52785.0
2020-02-19,19.035,19.23,19.01,19.22,46840.0
2020-02-20,19.37,19.575,19.325,19.325,49193.0
2020-02-21,19.32,19.345,19.215,19.215,30937.0
2020-02-24,18.68,18.685,18.3,18.395,138681.0
2020-02-25,18.07,18.07,17.33,17.71,402158.0
2020-02-26,16.955,17.16,16.76,16.89,369131.0
2020-02-27,16.7,16.975,16.425,16.59,486260.0
2020-02-28,15.585,15.78,15.305,15.36,317966.0
2020-03-02,14.675,15.22,14.32,15.135,514397.0
2020-03-03,16.135,16.135,15.405,15.44,987476.0
2020-03-04,14.975,15.105,14.705,14.74,780354.0
2020-03-05,15.49,15.58,15.15,15.27,373023.0
2020-03-06,14.775,14.82,14.34,14.34,407184.0
2020-03-09,13.005,13.005,12.0,12.09,745729.0
2020-03-10,10.78,12.78,10.43,12.78,1879172.0
2020-03-11,12.78,12.87,11.805,11.805,918688.0
2020-03-12,11.28,11.345,9.565,9.755,1684121.0
2020-03-13,8.39,10.465,7.455,10.315,3393169.0
2020-03-16,8.715,9.875,8.715,8.835,2307424.0
2020-03-17,8.39,9.785,8.105,9.78,2109361.0
2020-03-18,9.2,9.365,7.875,8.255,1600868.0
2020-03-19,8.55,8.965,7.295,7.63,2347017.0
2020-03-20,8.055,8.525,7.48,7.675,2583177.0
2020-03-23,7.1,7.1,5.81,6.475,3733189.0
2020-03-24,6.765,7.05,6.51,7.005,1097699.0
2020-03-25,7.94,8.135,7.215,7.9,1463969.0
2020-03-26,8.255,8.54,7.94,8.26,1732589.0
2020-03-27,8.81,8.855,7.37,7.375,1256861.0
2020-03-30,7.36,8.44,7.19,8.39,1242455.0
2020-03-31,8.735,9.23,7.96,8.21,2603789.0
2020-04-01,8.44,8.86,8.425,8.745,1734678.0
2020-04-02,8.26,8.605,8.1,8.36,1099413.0
2020-04-03,8.695,8.75,8.015,8.1,1046555.0
2020-04-06,8.325,8.985,8.315,8.87,1696960.0
2020-04-07,9.65,9.65,8.56,8.74,3970530.0
2020-04-08,8.48,9.06,8.305,8.655,1695033.0
2020-04-09,8.94,9.165,8.72,9.165,1016173.0
2020-04-14,9.21,9.6,9.135,9.57,1354915.0
2020-04-15,9.68,9.8,9.295,9.48,1363524.0
2020-04-16,8.935,9.32,8.87,9.27,900781.0
2020-04-17,9.635,9.925,9.55,9.6,1235757.0
2020-04-20,9.52,9.745,9.1,9.1,988324.0
2020-04-21,8.915,9.03,8.455,8.525,1172993.0
2020-04-22,8.195,8.64,8.005,8.54,1743645.0
2020-04-23,8.74,8.765,8.335,8.47,755335.0
2020-04-24,8.455,8.675,8.395,8.615,559357.0
2020-04-27,8.64,8.925,8.425,8.88,530290.0
2020-04-28,8.895,9.135,8.715,8.875,802747.0
2020-04-29,8.88,9.16,8.855,9.16,407477.0
2020-04-30,9.49,9.855,9.36,9.7,1146560.0
2020-05-01,9.36,9.535,8.7,8.7,1766588.0
2020-05-04,8.45,8.965,8.295,8.915,784201.0
2020-05-05,9.025,9.28,9.005,9.27,679507.0
2020-05-06,9.23,9.25,8.995,9.18,587562.0
2020-05-07,9.125,9.18,9.005,9.075,372995.0
2020-05-08,9.235,9.335,9.18,9.23,405146.0
2020-05-11,9.325,9.59,9.315,9.455,813157.0
2020-05-12,9.41,9.415,9.1,9.255,555104.0
2020-05-13,8.88,9.245,8.805,9.245,859906.0
2020-05-14,9.03,9.165,8.95,8.95,609673.0
2020-05-15,9.115,9.26,9.005,9.14,483807.0
2020-05-18,9.49,9.58,9.425,9.45,429540.0
2020-05-19,9.875,10.11,9.825,9.88,669098.0
2020-05-20,9.605,9.985,9.59,9.935,394484.0
2020-05-21,10.155,10.19,9.81,9.855,634655.0
2020-05-22,9.875,9.945,9.61,9.645,508093.0
2020-05-25,9.965,10.06,9.915,10.025,318028.0
2020-05-26,10.27,10.755,10.19,10.755,778362.0
2020-05-27,10.665,10.985,10.48,10.7,1130270.0
2020-05-28,11.065,11.375,10.97,11.09,847204.0
2020-05-29,10.945,10.96,10.68,10.855,864299.0
2020-06-01,10.465,10.94,10.405,10.94,775225.0
2020-06-02,10.925,11.12,10.87,11.055,494613.0
2020-06-03,11.23,11.47,11.175,11.45,951212.0
2020-06-04,11.775,11.865,11.445,11.645,1084909.0
2020-06-05,11.63,11.755,11.51,11.68,401021.0
2020-06-09,12.2,12.49,12.19,12.27,944933.0
2020-06-10,12.045,12.425,12.045,12.27,418422.0
2020-06-11,11.94,12.045,11.43,11.47,1302131.0
2020-06-12,10.585,11.165,10.585,11.07,1607975.0
2020-06-15,10.9,11.09,10.515,10.515,1107121.0
2020-06-16,11.1,11.58,11.1,11.475,1067227.0
2020-06-17,11.695,11.695,11.385,11.625,720558.0
2020-06-18,11.565,11.565,11.205,11.42,586188.0
2020-06-19,11.65,11.71,11.385,11.39,299665.0
2020-06-22,11.175,11.54,11.14,11.42,302697.0
2020-06-23,11.605,11.68,11.155,11.4,997954.0
2020-06-24,11.52,11.63,11.42,11.53,255723.0
2020-06-25,11.1,11.335,10.92,10.925,1050285.0
2020-06-26,11.1,11.31,11.035,11.27,456976.0
2020-06-29,10.94,11.05,10.74,10.91,751374.0
2020-06-30,11.215,11.49,11.19,11.3,659705.0
2020-07-01,11.37,11.56,11.185,11.455,362215.0
2020-07-02,11.585,11.895,11.505,11.87,526692.0
2020-07-03,12.035,12.17,11.845,11.96,544328.0
2020-07-06,11.935,12.075,11.815,11.815,474555.0
2020-07-07,12.005,12.09,11.775,11.785,778618.0
2020-07-08,11.685,11.83,11.41,11.41,858803.0
2020-07-09,11.595,11.73,11.535,11.575,442610.0
2020-07-10,11.475,11.56,11.335,11.475,493368.0
2020-07-13,11.75,11.785,11.525,11.67,307226.0
2020-07-14,11.475,11.585,11.41,11.48,274434.0
2020-07-15,11.73,11.95,11.73,11.95,735327.0
2020-07-16,12.105,12.105,11.69,11.765,399358.0
2020-07-17,11.85,11.9,11.73,11.87,157045.0
2020-07-20,11.9,11.9,11.685,11.725,183331.0
2020-07-21,11.89,12.415,11.89,12.375,527599.0
2020-07-22,12.255,12.265,11.955,12.02,382028.0
2020-07-23,12.02,12.16,11.955,12.125,601103.0
2020-07-24,11.93,11.95,11.77,11.815,325764.0
2020-07-27,11.735,11.915,11.725,11.89,213382.0
2020-07-28,12.035,12.2,11.805,11.805,279530.0
2020-07-29,11.825,11.935,11.73,11.765,278848.0
2020-07-30,11.915,12.02,11.89,11.92,244285.0
2020-07-31,11.83,11.835,11.29,11.38,1060351.0
2020-08-03,11.31,11.505,11.145,11.4,840738.0
2020-08-04,11.805,11.965,11.805,11.87,860662.0
2020-08-05,11.755,11.775,11.565,11.71,671523.0
2020-08-06,11.85,11.935,11.765,11.89,316729.0
2020-08-07,11.795,11.835,11.705,11.745,557375.0
2020-08-10,11.9,12.265,11.9,12.2,831843.0
2020-08-11,12.185,12.505,12.165,12.31,459831.0
2020-08-12,12.285,12.375,12.14,12.255,365993.0
2020-08-13,12.445,12.445,12.045,12.08,635877.0
2020-08-14,12.16,12.31,12.16,12.265,330018.0
2020-08-17,12.065,12.125,11.975,12.025,444904.0
2020-08-18,12.13,12.31,12.06,12.235,401330.0
2020-08-19,12.325,12.57,12.225,12.46,445910.0
2020-08-20,12.245,12.29,12.16,12.25,265369.0
2020-08-21,12.355,12.455,12.2,12.21,397466.0
2020-08-24,12.185,12.35,12.125,12.33,294142.0
2020-08-25,12.58,12.64,12.36,12.48,312611.0
2020-08-26,12.34,12.34,12.15,12.275,336895.0
2020-08-27,12.34,12.495,12.305,12.33,344826.0
2020-08-28,12.2,12.235,12.035,12.14,485870.0
2020-08-31,12.105,12.23,12.075,12.075,234738.0
2020-09-01,11.81,11.815,11.48,11.68,1100808.0
2020-09-02,11.825,12.185,11.825,12.12,730913.0
2020-09-03,12.395,12.445,12.255,12.37,763121.0
2020-09-04,11.825,11.825,11.555,11.58,964698.0
2020-09-07,11.45,11.75,11.365,11.685,577895.0
2020-09-08,11.83,12.02,11.755,11.92,649799.0
2020-09-09,11.44,11.505,11.29,11.4,1183229.0
2020-09-10,11.755,11.805,11.41,11.505,748430.0
2020-09-11,11.365,11.42,11.225,11.355,443283.0
2020-09-14,11.48,11.54,11.42,11.52,407767.0
2020-09-15,11.575,11.595,11.415,11.415,382878.0
2020-09-16,11.65,11.745,11.625,11.72,687540.0
2020-09-17,11.73,11.73,11.45,11.455,688408.0
2020-09-18,11.485,11.585,11.375,11.39,432831.0
2020-09-21,11.315,11.375,11.125,11.2,1082397.0
2020-09-22,11.005,11.095,10.93,11.035,952927.0
2020-09-23,11.295,11.65,11.285,11.65,695773.0
2020-09-24,11.275,11.435,11.185,11.41,365843.0
2020-09-25,11.535,11.815,11.535,11.745,591376.0
2020-09-28,11.775,11.825,11.69,11.705,493321.0
2020-09-29,11.87,11.9,11.645,11.71,967212.0
2020-09-30,11.52,11.545,11.18,11.18,2004711.0
2020-10-01,11.31,11.565,11.265,11.41,541568.0
2020-10-02,11.27,11.31,10.99,11.04,727808.0
2020-10-05,11.455,11.68,11.455,11.66,722035.0
2020-10-06,11.745,11.77,11.555,11.73,637878.0
2020-10-07,11.725,12.105,11.69,12.08,734639.0
2020-10-08,12.205,12.43,12.19,12.315,771633.0
2020-10-09,12.355,12.44,12.265,12.33,493306.0
2020-10-12,12.335,12.46,12.31,12.46,303674.0
2020-10-13,12.65,12.805,12.65,12.73,384471.0
2020-10-14,12.64,12.735,12.61,12.66,126168.0
2020-10-15,12.705,12.89,12.69,12.79,341624.0
2020-10-16,12.735,12.81,12.59,12.65,198251.0
2020-10-19,12.795,12.94,12.79,12.87,494396.0
2020-10-20,12.775,12.915,12.67,12.68,183184.0
2020-10-21,12.69,12.77,12.66,12.695,381794.0
2020-10-22,12.44,12.64,12.315,12.535,334609.0
2020-10-23,12.665,12.665,12.52,12.61,179465.0
2020-10-26,12.625,12.77,12.56,12.57,177877.0
2020-10-27,12.36,12.36,12.035,12.105,635499.0
2020-10-28,11.96,12.215,11.935,12.165,352851.0
2020-10-29,11.77,11.87,11.645,11.735,847823.0
2020-10-30,11.79,11.835,11.575,11.575,391620.0
2020-11-02,11.69,11.735,11.485,11.725,224264.0
2020-11-03,11.785,12.27,11.77,12.2,392541.0
2020-11-04,12.205,12.295,11.835,12.16,604750.0
2020-11-05,12.29,12.5,12.235,12.48,625175.0
2020-11-06,12.64,12.75,12.545,12.67,278204.0
2020-11-09,12.835,13.17,12.805,13.145,504878.0
2020-11-10,13.775,13.855,13.285,13.335,732874.0
2020-11-11,13.705,13.915,13.46,13.905,387026.0
2020-11-12,14.05,14.05,13.675,13.765,300919.0
2020-11-13,13.645,13.755,13.565,13.695,199751.0
2020-11-16,13.975,14.135,13.975,14.135,27481.0
2020-11-17,14.27,14.32,14.13,14.155,335961.0
2020-11-18,14.205,14.38,14.205,14.32,265874.0
2020-11-19,14.27,14.38,14.135,14.38,163214.0
2020-11-20,14.44,14.475,14.35,14.36,173664.0
2020-11-23,14.46,14.635,14.46,14.485,173311.0
2020-11-24,14.635,14.97,14.63,14.9,353284.0
2020-11-25,15.145,15.205,15.08,15.08,294828.0
2020-11-26,15.135,15.135,14.835,14.835,328830.0
2020-11-27,14.75,14.795,14.61,14.675,155658.0
2020-11-30,14.82,14.875,14.275,14.275,403917.0
2020-12-01,14.295,14.715,14.23,14.615,296040.0
2020-12-02,14.74,14.77,14.46,14.605,193630.0
2020-12-03,14.71,14.795,14.67,14.73,270927.0
2020-12-04,14.755,14.895,14.74,14.85,212012.0
2020-12-07,15.045,15.215,14.905,15.005,384819.0
2020-12-08,15.005,15.135,14.935,15.085,126086.0
2020-12-09,15.22,15.355,15.195,15.3,273980.0
2020-12-10,15.195,15.215,15.02,15.065,465821.0
2020-12-11,14.925,15.0,14.795,14.855,304480.0
2020-12-14,14.9,15.095,14.895,14.945,301660.0
2020-12-15,14.905,14.905,14.76,14.78,226420.0
2020-12-16,15.03,15.24,15.03,15.045,200998.0
2020-12-17,15.155,15.415,15.15,15.385,242877.0
2020-12-18,15.355,15.36,15.0,15.0,280541.0
2020-12-21,14.96,15.02,14.795,14.955,262360.0
2020-12-22,14.905,14.925,14.55,14.615,226399.0
2020-12-23,14.815,14.955,14.77,14.855,165573.0
2020-12-24,15.095,15.125,14.945,14.945,114340.0
2020-12-29,15.22,15.25,15.03,15.125,160942.0
2020-12-30,15.085,15.085,14.815,15.07,213439.0
2020-12-31,15.035,15.075,14.74,14.74,205527.0
2021-01-04,15.175,15.235,14.825,15.21,256439.0
2021-01-05,15.165,15.175,14.935,15.175,187411.0
2021-01-06,15.055,15.135,14.73,14.84,386332.0
2021-01-07,15.32,15.47,15.19,15.34,367699.0
2021-01-08,15.455,15.555,15.36,15.555,236826.0
2021-01-11,15.5,15.57,15.225,15.29,263170.0
2021-01-12,15.27,15.455,15.17,15.17,156123.0
2021-01-13,15.115,15.23,15.04,15.21,164499.0
2021-01-14,15.175,15.415,15.13,15.355,134758.0
2021-01-15,15.405,15.54,15.355,15.355,205411.0
2021-01-18,15.205,15.26,15.03,15.095,249885.0
2021-01-19,15.28,15.515,15.28,15.49,213034.0
2021-01-20,15.54,15.705,15.535,15.635,317233.0
2021-01-21,15.92,15.94,15.8,15.885,176549.0
2021-01-22,15.845,15.86,15.74,15.76,98716.0
2021-01-25,15.82,15.92,15.8,15.88,129605.0
2021-01-27,15.825,15.875,15.575,15.67,208389.0
2021-01-28,15.215,15.215,14.75,15.0,622357.0
2021-01-29,15.355,15.405,14.675,14.795,325750.0
2021-02-01,14.59,15.135,14.33,15.06,571732.0
2021-02-02,15.31,15.625,15.25,15.57,385785.0
2021-02-03,15.805,16.025,15.745,15.86,287087.0
2021-02-04,15.91,15.91,15.515,15.57,211288.0
2021-02-05,15.92,15.99,15.835,15.96,271792.0
2021-02-08,15.95,16.255,15.935,16.15,164932.0
2021-02-09,16.125,16.19,15.88,15.915,182972.0
2021-02-10,15.95,16.11,15.895,16.045,205687.0
2021-02-11,16.03,16.11,15.92,15.995,71446.0
2021-02-12,15.94,15.99,15.765,15.795,178809.0
2021-02-15,15.96,16.18,15.96,16.125,145510.0
2021-02-16,16.28,16.38,16.18,16.38,239734.0
2021-02-17,16.38,16.4,16.125,16.26,158550.0
2021-02-18,16.26,16.35,16.205,16.265,155774.0
2021-02-19,16.15,16.21,15.675,15.795,327673.0
2021-02-22,15.785,15.895,15.67,15.72,665757.0
2021-02-23,15.74,15.995,15.675,15.99,134025.0
2021-02-24,15.955,15.97,15.655,15.76,227439.0
2021-02-25,16.0,16.165,15.95,16.07,244505.0
2021-02-26,15.54,15.595,15.155,15.245,646670.0
2021-03-01,15.48,15.88,15.415,15.795,290552.0
2021-03-02,16.16,16.235,15.745,15.745,389940.0
2021-03-03,15.82,16.03,15.805,16.01,129422.0
2021-03-04,15.84,16.045,15.615,15.835,294317.0
2021-03-05,15.77,15.78,15.375,15.535,397750.0
2021-03-08,16.165,16.255,15.77,15.77,313176.0
2021-03-09,16.035,16.14,15.86,15.935,237518.0
2021-03-10,16.13,16.13,15.655,15.655,244031.0
2021-03-11,15.855,15.885,15.33,15.685,486419.0
2021-03-12,15.835,15.99,15.82,15.91,235286.0
2021-03-15,15.91,16.055,15.72,15.94,308685.0
2021-03-16,16.025,16.36,15.99,16.21,369548.0
2021-03-17,16.125,16.18,15.88,16.045,379944.0
2021-03-18,16.025,16.115,15.815,15.84,394963.0
2021-03-19,15.765,15.8,15.44,15.65,353705.0
2021-03-22,15.585,15.91,15.53,15.86,167918.0
2021-03-23,15.8,16.0,15.765,15.805,130568.0
2021-03-24,15.855,16.075,15.745,16.0,150722.0
2021-03-25,15.91,16.095,15.9,15.94,110254.0
2021-03-26,16.105,16.245,16.095,16.165,251485.0
2021-03-29,16.38,16.38,16.065,16.07,170502.0
2021-03-30,16.245,16.26,15.77,15.795,186867.0
2021-03-31,15.995,16.38,15.99,16.0,285961.0
2021-04-01,16.11,16.225,16.0,16.205,138193.0
2021-04-06,16.675,16.72,16.45,16.51,197101.0
2021-04-07,16.585,16.74,16.51,16.68,136268.0
2021-04-08,16.935,17.115,16.93,17.04,166539.0
2021-04-09,16.99,17.04,16.895,17.04,131189.0
2021-04-12,17.005,17.02,16.85,16.93,172795.0
2021-04-13,16.975,17.06,16.875,16.925,140898.0
2021-04-14,17.04,17.2,16.97,17.16,184695.0
2021-04-15,17.07,17.415,16.99,17.405,89645.0
2021-04-16,17.46,17.46,17.215,17.37,151834.0
2021-04-19,17.485,17.53,17.39,17.39,148154.0
2021-04-20,17.26,17.31,17.105,17.12,405693.0
2021-04-21,16.775,17.01,16.555,17.005,546022.0
2021-04-22,17.135,17.315,17.005,17.315,236981.0
2021-04-23,17.24,17.35,17.22,17.35,124022.0
2021-04-26,17.405,17.41,17.26,17.275,73408.0
2021-04-27,17.37,17.37,17.065,17.195,93360.0
2021-04-28,17.22,17.445,17.205,17.365,156021.0
2021-04-29,17.505,17.52,17.415,17.46,133846.0
2021-04-30,17.33,17.335,17.115,17.175,190643.0
2021-05-03,17.215,17.37,17.175,17.195,182778.0
2021-05-04,17.295,17.395,17.22,17.385,126449.0
2021-05-05,17.29,17.64,17.28,17.525,302604.0
2021-05-06,17.62,17.64,17.26,17.335,191887.0
2021-05-07,17.415,17.53,17.295,17.43,154843.0
2021-05-10,17.545,17.92,17.53,17.92,256122.0
2021-05-11,17.73,17.785,17.37,17.485,248074.0
2021-05-12,17.28,17.45,16.955,17.175,346668.0
2021-05-13,17.025,17.165,16.795,16.91,308512.0
2021-05-14,17.24,17.335,17.08,17.08,291832.0
2021-05-17,17.33,17.41,17.18,17.235,157221.0
2021-05-18,17.32,17.51,17.32,17.41,198180.0
2021-05-19,16.895,16.895,16.515,16.62,712398.0
2021-05-20,16.555,17.175,16.555,17.125,355180.0
2021-05-21,17.345,17.375,17.03,17.165,218209.0
2021-05-24,17.135,17.385,17.125,17.27,165093.0
2021-05-25,17.425,17.66,17.415,17.66,306431.0
2021-05-26,17.605,17.815,17.555,17.555,127369.0
2021-05-27,17.62,17.71,17.5,17.56,105756.0
2021-05-28,17.885,18.115,17.885,18.055,236487.0
2021-05-31,18.175,18.245,17.945,17.965,176465.0
2021-06-01,17.905,17.95,17.695,17.855,221778.0
2021-06-02,17.985,18.275,17.885,18.265,153136.0
2021-06-03,18.365,18.665,18.365,18.52,85273.0
2021-06-04,18.46,18.77,18.455,18.705,133803.0
2021-06-07,18.825,18.83,18.595,18.665,192769.0
2021-06-08,18.685,18.85,18.59,18.725,194061.0
2021-06-09,18.77,18.975,18.58,18.58,155184.0
2021-06-10,18.595,18.85,18.58,18.765,81668.0
2021-06-11,18.805,18.955,18.615,18.865,178936.0
2021-06-15,18.945,19.325,18.945,19.24,209683.0
2021-06-16,19.225,19.38,19.19,19.25,100272.0
2021-06-17,19.185,19.25,18.995,19.125,102614.0
2021-06-18,19.245,19.365,19.145,19.145,137202.0
2021-06-21,18.56,18.615,18.23,18.38,435575.0
2021-06-22,18.895,19.145,18.88,18.99,194127.0
2021-06-23,18.965,18.965,18.705,18.725,160559.0
2021-06-24,18.58,18.735,18.455,18.6,151140.0
2021-06-25,18.96,18.98,18.705,18.78,170712.0
2021-06-28,18.805,18.82,18.61,18.785,77667.0
2021-06-29,18.63,18.84,18.445,18.84,192090.0
2021-06-30,19.075,19.225,18.85,18.85,160189.0
2021-07-01,19.14,19.14,18.78,18.78,268952.0
2021-07-02,18.945,19.035,18.81,19.0,199174.0
2021-07-05,19.175,19.22,19.025,19.04,91499.0
2021-07-06,19.105,19.245,18.69,18.69,309294.0
2021-07-07,18.7,19.16,18.635,19.09,152522.0
2021-07-08,19.265,19.465,19.125,19.2,270688.0
2021-07-09,18.83,18.88,18.495,18.77,597876.0
2021-07-12,19.285,19.325,19.045,19.175,441799.0
2021-07-13,19.355,19.44,19.13,19.13,267972.0
2021-07-14,19.23,19.355,19.16,19.305,139198.0
2021-07-15,19.35,19.35,19.045,19.07,156079.0
2021-07-16,19.045,19.215,19.04,19.215,84749.0
2021-07-19,18.83,18.945,18.63,18.85,299016.0
2021-07-20,18.41,18.83,18.37,18.655,439452.0
2021-07-21,19.035,19.265,19.005,19.005,318355.0
2021-07-22,19.32,19.455,19.22,19.43,386890.0
2021-07-23,19.32,19.53,19.27,19.46,231389.0
2021-07-26,19.62,19.635,19.465,19.535,337860.0
2021-07-27,19.64,19.795,19.58,19.695,199230.0
2021-07-28,19.63,19.705,19.325,19.385,177958.0
2021-07-29,19.545,19.64,19.44,19.62,303088.0
2021-07-30,19.65,19.72,19.43,19.48,114282.0
2021-08-02,19.755,20.145,19.74,20.035,166998.0
2021-08-03,19.885,20.045,19.835,19.9,243249.0
2021-08-04,19.97,20.175,19.94,20.115,281376.0
2021-08-05,20.095,20.27,20.075,20.185,129489.0
2021-08-06,20.15,20.32,20.11,20.32,87724.0
2021-08-09,20.41,20.51,20.34,20.34,143141.0
2021-08-10,20.485,20.55,20.32,20.45,133293.0
2021-08-11,20.6,20.8,20.555,20.6,119601.0
2021-08-12,20.815,20.835,20.6,20.655,139028.0
2021-08-13,20.795,20.97,20.795,20.95,138424.0
2021-08-16,20.885,20.885,20.65,20.65,199986.0
2021-08-17,20.775,20.775,20.21,20.29,342087.0
2021-08-18,20.075,20.44,20.07,20.265,253703.0
2021-08-19,19.85,20.13,19.85,20.04,343919.0
2021-08-20,20.13,20.345,19.99,20.035,277008.0
2021-08-23,20.25,20.25,20.06,20.2,181881.0
2021-08-24,20.325,20.43,20.285,20.315,115715.0
2021-08-25,20.46,20.555,20.34,20.48,79385.0
2021-08-26,20.465,20.465,20.175,20.27,133999.0
2021-08-27,20.23,20.29,20.125,20.23,94911.0
2021-08-30,20.48,20.52,20.18,20.395,86646.0
2021-08-31,20.44,20.66,20.37,20.545,208788.0
2021-09-01,20.335,20.52,20.115,20.52,189897.0
2021-09-02,20.53,20.625,20.185,20.475,236465.0
2021-09-03,20.57,20.795,20.57,20.71,148766.0
2021-09-06,20.52,20.795,20.285,20.795,257101.0
2021-09-07,20.795,20.895,20.6,20.83,209880.0
2021-09-08,20.55,20.79,20.515,20.635,115791.0
2021-09-09,20.515,20.535,19.745,19.9,650828.0
2021-09-10,20.07,20.27,19.94,20.09,203052.0
2021-09-13,20.025,20.3,20.01,20.215,289207.0
2021-09-14,20.215,20.355,20.01,20.325,409813.0
2021-09-15,20.16,20.245,19.94,20.15,375947.0
2021-09-16,20.29,20.605,20.27,20.405,237581.0
2021-09-17,20.345,20.345,19.95,20.01,286337.0
2021-09-20,19.64,19.67,19.06,19.145,692051.0
2021-09-21,18.875,19.395,18.77,19.28,419550.0
2021-09-22,19.15,19.67,19.08,19.42,385375.0
2021-09-23,19.74,19.99,19.74,19.97,195717.0
2021-09-24,19.95,19.985,19.675,19.72,171684.0
2021-09-27,19.725,20.185,19.71,19.99,232835.0
2021-09-28,19.81,19.81,19.325,19.325,347441.0
2021-09-29,18.895,18.945,18.56,18.865,560148.0
2021-09-30,19.08,19.635,19.075,19.615,414450.0
2021-10-01,18.97,18.99,18.6,18.79,839682.0
2021-10-04,19.32,19.495,19.09,19.325,462517.0
2021-10-05,18.975,19.265,18.875,19.14,509412.0
2021-10-06,19.395,19.395,18.755,18.86,392513.0
2021-10-07,19.14,19.265,19.0,19.18,214446.0
2021-10-08,19.43,19.58,19.235,19.525,290180.0
2021-10-11,19.35,19.445,19.14,19.445,285725.0
2021-10-12,19.2,19.64,19.2,19.335,331421.0
2021-10-13,19.315,19.41,19.18,19.325,164503.0
2021-10-14,19.535,19.795,19.5,19.545,209736.0
2021-10-15,19.9,19.9,19.595,19.825,225230.0
2021-10-18,19.95,20.0,19.775,19.83,248207.0
2021-10-19,19.86,20.09,19.83,19.92,186620.0
2021-10-20,20.16,20.34,20.125,20.185,258849.0
2021-10-21,20.195,20.325,20.06,20.145,116492.0
2021-10-22,19.99,20.22,19.885,20.11,133360.0
2021-10-25,20.2,20.44,20.13,20.28,129681.0
2021-10-26,20.375,20.45,20.27,20.285,154207.0
2021-10-27,20.34,20.48,20.13,20.335,177976.0
2021-10-28,20.145,20.29,20.06,20.195,137461.0
2021-10-29,20.245,20.27,19.46,19.46,348026.0
2021-11-01,19.92,19.985,19.57,19.92,246436.0
2021-11-02,19.97,20.005,19.5,19.57,219692.0
2021-11-03,19.85,20.23,19.85,19.985,276025.0
2021-11-04,20.145,20.195,20.035,20.195,153085.0
2021-11-05,20.3,20.535,20.3,20.415,169642.0
2021-11-08,20.515,20.555,20.335,20.425,159847.0
2021-11-09,20.43,20.53,20.32,20.39,97792.0
2021-11-10,20.38,20.51,20.195,20.25,95277.0
2021-11-11,20.21,20.25,19.685,19.965,269805.0
2021-11-12,20.18,20.5,20.18,20.36,210305.0
2021-11-15,20.36,20.625,20.36,20.59,102657.0
2021-11-16,20.45,20.45,20.185,20.285,162639.0
2021-11-17,20.3,20.38,19.815,19.965,311827.0
2021-11-18,20.055,20.195,19.85,20.11,168534.0
2021-11-19,20.045,20.195,20.02,20.11,103298.0
2021-11-22,19.92,20.035,19.78,19.895,273855.0
2021-11-23,19.88,20.255,19.85,20.23,166805.0
2021-11-24,20.18,20.29,20.035,20.175,110169.0
2021-11-25,20.185,20.235,19.99,20.2,100168.0
2021-11-26,20.185,20.185,19.35,19.455,413370.0
2021-11-29,18.875,19.43,18.875,19.22,572651.0
2021-11-30,19.41,19.775,19.325,19.325,324234.0
2021-12-01,19.105,19.32,18.875,19.215,309460.0
2021-12-02,18.74,19.215,18.67,19.125,274773.0
2021-12-03,19.385,19.475,19.04,19.23,393540.0
2021-12-06,19.235,19.335,19.035,19.265,282444.0
2021-12-07,19.605,19.745,19.395,19.655,332581.0
2021-12-08,20.025,20.415,19.88,20.21,343345.0
2021-12-09,20.125,20.265,20.035,20.06,163628.0
2021-12-10,19.895,19.965,19.765,19.85,154909.0
2021-12-13,20.06,20.265,19.985,20.045,181006.0
2021-12-14,19.815,20.125,19.81,20.04,156997.0
2021-12-15,19.81,19.94,19.565,19.66,158517.0
2021-12-16,19.825,19.885,19.42,19.535,352003.0
2021-12-17,19.605,19.87,19.57,19.57,338044.0
2021-12-20,19.545,19.57,19.305,19.525,189017.0
2021-12-21,19.5,19.905,19.5,19.895,153812.0
2021-12-22,19.9,20.005,19.725,19.905,335161.0
2021-12-23,20.09,20.16,19.985,20.025,177046.0
2021-12-24,20.27,20.355,20.25,20.25,114517.0
2021-12-29,20.45,20.85,20.425,20.78,215026.0
2021-12-30,20.85,20.915,20.765,20.86,220162.0
2021-12-31,20.885,20.885,20.41,20.41,337492.0
2022-01-04,21.215,21.775,21.065,21.75,252352.0
2022-01-05,21.87,21.94,21.535,21.575,161786.0
2022-01-06,21.215,21.215,20.135,20.47,608936.0
2022-01-07,20.82,21.045,20.66,20.805,289387.0
2022-01-10,20.8,20.85,20.545,20.785,208133.0
2022-01-11,20.545,20.675,20.38,20.465,388282.0
2022-01-12,20.8,20.92,20.65,20.74,301165.0
2022-01-13,20.845,21.045,20.815,20.995,257101.0
2022-01-14,20.675,20.745,20.425,20.5,274441.0
2022-01-17,20.57,20.69,20.39,20.63,171425.0
2022-01-18,20.695,20.775,20.495,20.54,121947.0
2022-01-19,20.21,20.41,20.045,20.115,481636.0
2022-01-20,19.99,20.19,19.875,20.145,305635.0
2022-01-21,19.785,19.785,18.93,19.11,910126.0
2022-01-24,18.7,18.99,18.575,18.87,691577.0
2022-01-25,18.61,18.61,17.48,17.775,1333563.0
2022-01-27,17.775,18.305,16.46,17.02,1071625.0
2022-01-28,17.575,18.025,16.975,17.935,1316214.0
2022-01-31,17.88,18.025,17.515,17.815,496066.0
2022-02-01,17.92,18.27,17.63,18.0,591460.0
2022-02-02,18.4,18.67,18.315,18.52,374698.0
2022-02-03,18.4,18.47,18.26,18.43,221696.0
2022-02-04,18.3,18.73,18.27,18.73,239330.0
2022-02-07,18.445,18.775,18.255,18.67,362624.0
2022-02-08,18.635,19.23,18.61,19.145,346550.0
2022-02-09,19.4,19.64,19.13,19.64,291967.0
2022-02-10,19.885,20.075,19.615,19.755,687905.0
2022-02-11,19.37,19.555,19.13,19.29,188271.0
2022-02-14,19.14,19.625,19.115,19.465,188551.0
2022-02-15,19.23,19.45,19.2,19.29,204382.0
2022-02-16,19.74,19.795,19.335,19.795,262851.0
2022-02-17,19.975,20.28,19.795,19.825,518222.0
2022-02-18,19.37,19.685,19.305,19.43,689561.0
2022-02-21,19.11,19.61,19.0,19.55,305561.0
2022-02-22,18.945,19.205,18.73,19.065,415558.0
2022-02-23,18.93,19.35,18.93,19.35,237833.0
2022-02-24,18.84,18.895,18.09,18.29,793785.0
2022-02-25,18.75,18.775,18.2,18.315,451074.0
2022-02-28,18.535,18.705,18.275,18.56,543137.0
2022-03-01,18.985,19.375,18.96,18.985,315266.0
2022-03-02,18.68,19.16,18.65,19.095,311811.0
2022-03-03,19.54,19.685,19.34,19.34,388420.0
2022-03-04,19.1,19.215,18.575,19.11,641381.0
2022-03-07,19.245,19.31,18.53,18.7,505885.0
2022-03-08,18.595,18.84,18.35,18.35,328737.0
2022-03-09,18.335,18.895,18.3,18.835,485103.0
2022-03-10,18.975,19.57,18.91,19.34,370110.0
2022-03-11,19.26,19.465,18.87,18.91,216710.0
2022-03-14,19.155,19.475,19.155,19.465,244686.0
2022-03-15,19.185,19.26,19.04,19.17,274707.0
2022-03-16,19.42,19.67,19.325,19.63,305631.0
2022-03-17,20.25,20.41,20.06,20.15,355430.0
2022-03-18,20.21,20.295,20.1,20.265,213513.0
2022-03-21,20.66,20.73,20.265,20.265,342322.0
2022-03-22,20.715,20.89,20.66,20.66,276236.0
2022-03-23,20.8,20.94,20.79,20.905,131304.0
2022-03-24,20.73,21.025,20.73,20.92,185136.0
2022-03-25,21.12,21.215,20.97,21.08,182890.0
2022-03-28,21.215,21.32,21.105,21.105,165590.0
2022-03-29,21.275,21.53,21.275,21.46,188503.0
2022-03-30,21.7,21.865,21.67,21.735,355427.0
2022-03-31,21.895,21.99,21.65,21.65,204651.0
2022-04-01,21.53,21.72,21.445,21.605,173464.0
2022-04-04,21.765,21.85,21.72,21.735,143132.0
2022-04-05,21.91,22.085,21.73,21.82,263331.0
2022-04-06,21.47,21.62,21.255,21.59,286338.0
2022-04-07,21.35,21.4,21.26,21.305,317757.0
2022-04-08,21.565,21.59,21.4,21.53,191432.0
2022-04-11,21.605,21.795,21.445,21.55,276033.0
2022-04-12,21.415,21.55,21.215,21.35,217200.0
2022-04-13,21.425,21.58,21.395,21.52,154955.0
2022-04-14,21.635,21.825,21.635,21.78,225004.0
2022-04-19,21.82,22.155,21.82,22.035,148860.0
2022-04-20,22.31,22.39,22.055,22.065,138870.0
2022-04-21,22.31,22.335,22.095,22.235,124342.0
2022-04-22,21.735,21.735,21.335,21.47,380999.0
2022-04-26,20.515,20.675,20.325,20.485,452751.0
2022-04-27,19.99,20.28,19.95,20.13,484343.0
2022-04-28,20.465,20.715,20.41,20.715,203851.0
2022-04-29,20.97,21.21,20.94,21.21,267235.0
2022-05-02,20.7,20.79,20.395,20.645,183871.0
2022-05-03,20.525,20.69,20.36,20.48,178491.0
2022-05-04,20.76,20.815,20.39,20.42,167442.0
2022-05-05,20.77,20.805,20.465,20.8,398633.0
2022-05-06,20.09,20.09,19.505,19.755,692808.0
2022-05-09,19.505,19.51,19.115,19.275,332170.0
2022-05-10,18.735,18.84,18.155,18.84,636258.0
2022-05-11,18.795,18.97,18.535,18.97,439400.0
2022-05-12,18.715,18.765,18.135,18.245,505243.0
2022-05-13,18.515,19.055,18.505,19.055,232729.0
2022-05-16,19.45,19.525,19.115,19.17,329298.0
2022-05-17,19.37,19.43,19.215,19.335,217679.0
2022-05-18,19.7,19.845,19.57,19.735,293418.0
2022-05-19,18.895,19.155,18.865,19.07,265068.0
2022-05-20,19.125,19.585,19.125,19.54,232635.0
2022-05-23,19.78,19.855,19.48,19.58,293477.0
2022-05-24,19.61,19.685,19.405,19.43,172337.0
2022-05-25,19.565,19.815,19.525,19.61,243345.0
2022-05-26,19.655,19.77,19.31,19.31,226616.0
2022-05-27,19.855,19.875,19.64,19.78,464079.0
2022-05-30,20.285,20.42,20.105,20.42,435393.0
2022-05-31,20.395,20.425,19.95,19.95,239447.0
2022-06-01,20.06,20.115,19.9,20.06,214724.0
2022-06-02,19.69,19.71,19.555,19.71,351146.0
2022-06-03,20.16,20.21,19.99,20.135,264964.0
2022-06-06,19.93,20.005,19.84,19.915,146581.0
2022-06-07,19.885,19.885,19.13,19.22,454724.0
2022-06-08,19.525,19.655,19.35,19.385,381847.0
2022-06-09,19.175,19.175,18.775,18.775,482049.0
2022-06-10,18.36,18.44,18.17,18.225,516331.0
2022-06-14,17.495,17.495,15.94,16.675,1014086.0
2022-06-15,16.48,16.63,16.055,16.19,248790.0
2022-06-16,16.565,16.67,16.04,16.125,370541.0
2022-06-17,15.58,15.58,14.955,15.385,929995.0
2022-06-20,15.5,15.5,14.925,15.11,439237.0
2022-06-21,15.445,15.745,15.3,15.635,616324.0
2022-06-22,16.005,16.005,15.49,15.535,288158.0
2022-06-23,15.565,15.835,15.55,15.7,311027.0
2022-06-24,15.625,16.025,15.53,15.985,285516.0
2022-06-27,16.45,16.86,16.45,16.765,646165.0
2022-06-28,16.755,17.07,16.74,17.07,255768.0
2022-06-29,16.78,16.95,16.6,16.815,497077.0
2022-06-30,16.875,16.875,15.985,15.985,526942.0
2022-07-01,16.785,16.895,16.32,16.32,736427.0
2022-07-04,16.855,17.12,16.685,16.81,590117.0
2022-07-05,17.025,17.095,16.67,16.905,527815.0
2022-07-06,16.465,17.05,16.455,16.625,595898.0
2022-07-07,16.89,17.025,16.625,17.025,344110.0
2022-07-08,17.39,17.475,17.15,17.23,616671.0
2022-07-11,17.27,17.27,16.67,16.67,461271.0
2022-07-12,16.865,17.015,16.64,16.7,220744.0
2022-07-13,16.64,16.81,16.565,16.78,634518.0
2022-07-14,16.53,17.05,16.53,16.975,244879.0
2022-07-15,16.585,16.7,16.185,16.66,644417.0
2022-07-18,17.085,17.235,16.735,17.235,390924.0
2022-07-19,17.145,17.28,16.89,16.975,165819.0
2022-07-20,17.61,17.85,17.44,17.745,261981.0
2022-07-21,17.745,17.925,17.595,17.915,123883.0
2022-07-22,17.9,18.11,17.73,17.96,287173.0
2022-07-25,17.865,18.02,17.815,17.89,97661.0
2022-07-26,17.995,18.105,17.885,18.035,96981.0
2022-07-27,17.91,18.24,17.84,18.19,442812.0
2022-07-28,18.595,18.63,18.265,18.615,407324.0
2022-07-29,19.02,19.225,18.96,19.115,264981.0
2022-08-01,19.155,19.325,19.045,19.285,516811.0
2022-08-02,19.07,19.405,18.985,19.295,462064.0
2022-08-03,19.19,19.19,18.8,19.165,270486.0
2022-08-04,19.43,19.53,19.19,19.19,458856.0
2022-08-05,19.265,19.465,19.19,19.465,150173.0
2022-08-08,19.295,19.52,19.265,19.48,120077.0
2022-08-09,19.41,19.565,19.41,19.495,171717.0
2022-08-10,19.37,19.53,19.235,19.26,151812.0
2022-08-11,19.86,19.88,19.625,19.82,266762.0
2022-08-12,19.72,19.72,19.455,19.58,239899.0
2022-08-15,19.725,19.905,19.71,19.82,168255.0
2022-08-16,20.065,20.28,20.015,20.115,208136.0
2022-08-17,20.22,20.355,20.03,20.34,247732.0
2022-08-18,20.22,20.245,20.015,20.2,180826.0
2022-08-19,20.38,20.405,20.22,20.26,133261.0
2022-08-22,19.855,19.945,19.71,19.805,384365.0
2022-08-23,19.48,19.6,19.215,19.215,332383.0
2022-08-24,19.385,19.58,19.325,19.505,212808.0
2022-08-25,19.665,19.895,19.575,19.82,129582.0
2022-08-26,20.005,20.405,19.92,20.26,216102.0
2022-08-29,19.275,19.435,19.115,19.215,318561.0
2022-08-30,19.495,19.635,19.385,19.515,175756.0
2022-08-31,19.14,19.505,19.115,19.48,119517.0
2022-09-01,18.74,19.04,18.69,18.8,549131.0
2022-09-02,18.825,18.875,18.605,18.68,405054.0
2022-09-05,18.86,18.9,18.675,18.86,454816.0
2022-09-06,19.005,19.175,18.74,18.75,294389.0
2022-09-07,18.535,18.56,18.02,18.105,417880.0
2022-09-08,18.35,19.02,18.25,19.005,617007.0
2022-09-09,19.04,19.335,18.935,19.325,455782.0
2022-09-12,19.845,19.87,19.66,19.795,273922.0
2022-09-13,20.075,20.17,19.945,20.11,216359.0
2022-09-14,18.97,19.015,18.7,18.85,479490.0
2022-09-15,19.02,19.19,18.945,18.97,385977.0
2022-09-16,18.64,18.665,18.205,18.265,422367.0
2022-09-19,18.215,18.35,18.09,18.13,239578.0
2022-09-20,18.555,18.725,18.52,18.7,308711.0
2022-09-21,18.275,18.275,17.935,18.0,283408.0
2022-09-23,17.635,17.655,16.895,17.16,622120.0
2022-09-26,16.395,16.65,16.15,16.415,871353.0
2022-09-27,16.505,16.635,16.395,16.515,611885.0
2022-09-28,16.36,16.66,16.115,16.31,639827.0
2022-09-29,16.99,17.245,16.905,16.975,711969.0
2022-09-30,16.795,16.845,16.275,16.395,494724.0
2022-10-03,16.44,16.565,15.945,16.25,328747.0
2022-10-04,16.965,17.925,16.965,17.885,788501.0
2022-10-05,18.52,18.76,18.485,18.725,693789.0
2022-10-06,18.52,18.79,18.51,18.75,440178.0
2022-10-07,18.3,18.52,18.3,18.365,393952.0
2022-10-10,17.73,17.825,17.575,17.695,324377.0
2022-10-11,17.865,18.01,17.56,17.56,275334.0
2022-10-12,17.44,17.745,17.44,17.595,248803.0
2022-10-13,17.5,17.8,17.485,17.535,165017.0
2022-10-14,18.265,18.425,18.205,18.315,703657.0
2022-10-17,17.705,17.74,17.5,17.655,349052.0
2022-10-18,18.22,18.545,18.205,18.47,420295.0
2022-10-19,18.475,18.75,18.46,18.605,524891.0
2022-10-20,18.165,18.205,17.9,18.08,699810.0
2022-10-21,17.915,17.915,17.655,17.74,223390.0
2022-10-24,18.69,18.75,18.385,18.435,575043.0
2022-10-25,18.655,18.775,18.52,18.555,509677.0
2022-10-26,18.75,18.875,18.57,18.62,528455.0
2022-10-27,18.895,19.055,18.79,18.875,580299.0
2022-10-28,18.655,18.75,18.39,18.45,430733.0
2022-10-31,18.945,19.03,18.725,18.985,486259.0
2022-11-01,18.935,19.76,18.935,19.76,397236.0
2022-11-02,19.785,20.025,19.77,19.855,311327.0
2022-11-03,19.03,19.03,18.69,18.97,726077.0
2022-11-04,18.765,19.19,18.715,19.19,255877.0
2022-11-07,19.54,19.575,19.35,19.495,396277.0
2022-11-08,19.745,19.77,19.58,19.7,222278.0
2022-11-09,19.895,20.075,19.89,20.0,270729.0
2022-11-10,19.77,19.87,19.65,19.69,211091.0
2022-11-11,20.985,21.16,20.83,21.05,1109582.0
2022-11-14,21.3,21.34,20.985,20.985,370677.0
2022-11-15,20.975,21.01,20.82,21.0,160508.0
2022-11-16,20.925,20.975,20.735,20.855,392109.0
2022-11-17,21.01,21.075,20.915,21.0,198391.0
2022-11-18,21.025,21.23,21.025,21.13,189376.0
2022-11-21,21.265,21.305,20.985,21.0,297872.0
2022-11-22,21.265,21.385,21.205,21.325,467272.0
2022-11-23,21.725,21.755,21.555,21.645,269501.0
2022-11-24,21.8,21.885,21.75,21.8,134935.0
2022-11-25,21.835,21.89,21.775,21.815,180230.0
2022-11-28,21.705,21.715,21.56,21.62,196067.0
2022-11-29,21.545,21.78,21.45,21.78,74470.0
2022-11-30,21.695,22.07,21.56,21.97,350165.0
2022-12-01,22.605,22.63,22.35,22.47,205679.0
2022-12-02,22.31,22.36,22.07,22.165,201051.0
2022-12-05,22.2,22.47,22.165,22.29,227664.0
2022-12-06,22.005,22.25,21.975,22.055,260393.0
2022-12-07,21.68,21.8,21.545,21.595,406566.0
2022-12-08,21.56,21.56,21.18,21.195,459587.0
2022-12-09,21.435,21.52,21.27,21.485,265239.0
2022-12-12,21.28,21.28,21.085,21.255,513134.0
2022-12-13,21.5,21.585,21.325,21.355,348570.0
2022-12-14,21.69,21.75,21.41,21.705,474576.0
2022-12-15,21.46,21.645,21.33,21.4,96781.0
2022-12-16,20.9,21.245,20.77,21.01,236729.0
2022-12-19,20.78,21.015,20.78,20.89,209503.0
2022-12-20,20.845,20.845,20.065,20.17,486785.0
2022-12-21,20.56,20.95,20.56,20.73,176340.0
2022-12-22,21.05,21.13,20.975,20.99,340361.0
2022-12-23,20.66,20.71,20.38,20.71,268845.0
2022-12-28,20.735,20.77,20.415,20.55,264317.0
2022-12-29,20.345,20.345,19.955,20.125,509543.0
2022-12-30,20.46,20.53,20.285,20.285,417588.0
2023-01-03,21.055,21.055,19.75,20.065,719931.0
2023-01-04,20.375,20.875,20.32,20.845,361695.0
2023-01-05,21.02,21.2,20.82,20.945,246101.0
2023-01-06,20.93,21.3,20.88,21.27,140822.0
2023-01-09,21.67,21.8,21.51,21.545,193156.0
2023-01-10,21.445,21.535,21.315,21.325,134298.0
2023-01-11,21.625,21.905,21.57,21.86,217954.0
2023-01-12,22.315,22.53,22.16,22.45,288070.0
2023-01-13,22.705,23.02,22.705,22.82,281499.0
2023-01-16,23.085,23.31,23.03,23.25,135959.0
2023-01-17,23.04,23.295,23.04,23.195,148819.0
2023-01-18,23.255,23.395,23.14,23.265,216783.0
2023-01-19,23.195,23.61,23.155,23.555,289933.0
2023-01-20,23.62,23.72,23.52,23.685,212101.0
2023-01-23,23.765,23.835,23.545,23.73,107237.0
2023-01-24,23.845,24.0,23.685,23.935,188960.0
2023-01-25,24.08,24.08,23.665,23.8,356012.0
2023-01-27,24.055,24.075,23.88,23.955,137154.0
2023-01-30,24.0,24.055,23.8,23.835,109511.0
2023-01-31,23.88,24.11,23.735,23.765,184863.0
2023-02-01,24.12,24.255,23.955,23.975,238426.0
2023-02-02,24.28,24.345,24.02,24.065,130546.0
2023-02-03,24.155,24.445,23.99,24.41,152532.0
2023-02-06,24.365,24.455,24.19,24.225,119147.0
2023-02-07,24.17,24.345,23.9,23.945,124887.0
2023-02-08,24.09,24.2,24.055,24.165,98767.0
2023-02-09,23.91,24.09,23.845,23.875,143542.0
2023-02-10,23.61,23.675,23.41,23.44,181000.0
2023-02-13,23.44,23.44,23.23,23.285,125527.0
2023-02-14,23.655,23.775,23.395,23.41,366074.0
2023-02-15,23.34,23.355,22.74,22.85,320244.0
2023-02-16,23.165,23.395,22.94,23.3,259670.0
2023-02-17,23.085,23.11,22.83,22.84,152721.0
2023-02-20,22.885,22.895,22.72,22.865,143283.0
2023-02-21,22.56,22.82,22.46,22.795,341892.0
2023-02-22,22.43,22.705,22.34,22.66,219815.0
2023-02-23,22.55,22.65,22.485,22.53,232738.0
2023-02-24,22.475,22.715,22.46,22.64,177248.0
2023-02-27,22.18,22.305,21.87,22.095,348539.0
2023-02-28,22.315,22.47,22.305,22.33,178700.0
2023-03-01,22.105,22.46,22.05,22.385,243661.0
2023-03-02,22.37,22.585,22.305,22.385,278711.0
2023-03-03,22.64,22.67,22.505,22.605,210639.0
2023-03-06,23.01,23.065,22.875,22.92,345012.0
2023-03-07,22.86,23.275,22.765,23.23,274369.0
2023-03-08,22.875,23.02,22.76,22.92,228982.0
2023-03-09,23.185,23.295,23.11,23.165,141588.0
2023-03-10,22.62,22.63,21.86,21.95,456858.0
2023-03-13,21.915,21.935,21.37,21.655,853709.0
2023-03-14,21.09,21.125,20.495,20.875,845362.0
2023-03-15,21.29,21.355,21.025,21.325,556604.0
2023-03-16,20.445,20.71,20.195,20.63,959632.0
2023-03-17,20.785,20.845,20.52,20.82,515086.0
2023-03-20,20.395,20.69,20.105,20.14,641634.0
2023-03-21,20.53,20.79,20.51,20.555,450168.0
2023-03-22,21.08,21.1,20.955,20.99,410109.0
2023-03-23,20.685,20.71,20.495,20.63,240527.0
2023-03-24,20.33,20.545,20.255,20.52,195657.0
2023-03-27,20.685,20.765,20.555,20.565,89050.0
2023-03-28,20.855,21.17,20.855,21.08,348896.0
2023-03-29,20.935,21.2,20.92,21.19,229227.0
2023-03-30,21.615,21.75,21.57,21.705,261934.0
2023-03-31,22.06,22.18,22.005,22.095,380367.0
2023-04-03,22.34,22.615,22.33,22.385,306212.0
2023-04-04,22.45,22.56,22.38,22.53,335008.0
2023-04-05,22.485,22.715,22.46,22.505,361851.0
2023-04-06,22.56,22.595,22.25,22.36,385907.0
2023-04-11,22.74,23.11,22.74,23.04,217021.0
2023-04-12,23.365,23.465,23.23,23.285,191671.0
2023-04-13,23.165,23.265,23.06,23.105,255974.0
2023-04-14,23.23,23.41,23.06,23.4,180540.0
2023-04-17,23.545,23.61,23.455,23.51,170560.0
2023-04-18,23.4,23.42,23.23,23.285,196573.0
2023-04-19,23.34,23.475,23.31,23.385,134466.0
2023-04-20,23.385,23.53,23.275,23.44,129893.0
2023-04-21,23.065,23.22,23.01,23.11,170886.0
2023-04-24,23.04,23.14,22.975,23.06,138103.0
2023-04-26,22.905,23.065,22.805,23.04,172384.0
2023-04-27,22.895,22.905,22.695,22.805,196732.0
2023-04-28,23.105,23.15,22.85,23.03,513394.0
2023-05-01,23.25,23.4,23.15,23.15,143670.0
2023-05-02,23.04,23.105,22.475,22.62,252302.0
2023-05-03,22.24,22.24,21.845,22.07,286313.0
2023-05-04,21.7,22.115,21.68,22.05,139845.0
2023-05-05,21.96,22.27,21.89,22.25,149327.0
2023-05-08,22.785,22.785,22.505,22.65,154271.0
2023-05-09,22.57,22.575,22.395,22.55,72079.0
2023-05-10,22.415,22.57,22.38,22.54,192194.0
2023-05-11,22.585,22.615,22.415,22.56,84528.0
2023-05-12,22.485,22.64,22.46,22.615,105659.0
2023-05-15,22.685,22.775,22.55,22.76,106350.0
2023-05-16,22.785,22.785,22.55,22.56,113885.0
2023-05-17,22.24,22.305,21.995,22.28,86275.0
2023-05-18,22.595,22.685,22.485,22.495,179150.0
2023-05-19,22.705,22.965,22.685,22.86,118173.0
2023-05-22,22.86,22.885,22.63,22.74,56423.0
2023-05-23,22.865,22.91,22.76,22.775,39196.0
2023-05-24,22.495,22.53,22.315,22.33,205240.0
2023-05-25,22.05,22.08,21.745,21.805,248750.0
2023-05-26,21.7,21.915,21.7,21.905,78668.0
2023-05-29,22.55,22.65,22.385,22.385,179522.0
2023-05-30,22.305,22.43,22.27,22.285,69061.0
2023-05-31,22.04,22.09,21.445,21.445,213552.0
2023-06-01,21.47,21.725,21.345,21.6,241155.0
2023-06-02,21.925,21.99,21.7,21.835,214351.0
2023-06-05,22.45,22.485,22.27,22.33,149736.0
2023-06-06,22.015,22.105,21.69,21.7,446410.0
2023-06-07,21.86,21.935,21.615,21.615,127941.0
2023-06-08,21.58,21.635,21.435,21.445,137813.0
2023-06-09,21.51,21.68,21.51,21.645,139455.0
2023-06-13,21.75,21.75,21.47,21.735,220691.0
2023-06-14,21.995,21.995,21.815,21.895,316562.0
2023-06-15,22.09,22.115,21.86,21.99,164005.0
2023-06-16,22.18,22.63,22.17,22.585,289851.0
2023-06-19,22.65,22.91,22.63,22.82,162910.0
2023-06-20,22.95,23.375,22.92,23.3,313970.0
2023-06-21,23.23,23.24,22.975,22.975,181233.0
2023-06-22,22.865,22.865,22.05,22.125,532065.0
2023-06-23,21.95,22.04,21.315,21.41,575415.0
2023-06-26,21.28,21.31,21.075,21.2,505932.0
2023-06-27,21.445,21.58,21.365,21.535,321910.0
2023-06-28,21.69,22.225,21.655,22.08,545426.0
2023-06-29,22.15,22.38,22.09,22.15,340024.0
2023-06-30,22.16,22.25,21.91,22.195,1040031.0
2023-07-03,22.58,22.835,22.445,22.795,362420.0
2023-07-04,22.815,23.075,22.675,23.01,353662.0
2023-07-05,22.905,23.01,22.775,22.795,159800.0
2023-07-06,22.435,22.48,22.025,22.135,585077.0
2023-07-07,21.415,21.425,21.1,21.245,1006382.0
2023-07-10,21.44,21.535,20.92,20.97,499344.0
2023-07-11,21.36,21.71,21.36,21.71,408180.0
2023-07-12,21.99,22.09,21.88,21.945,430138.0
2023-07-13,22.445,22.815,22.445,22.73,661508.0
2023-07-14,22.955,23.23,22.87,23.155,502370.0
2023-07-17,23.095,23.15,22.99,23.065,224243.0
2023-07-18,22.98,23.01,22.815,22.965,241481.0
2023-07-19,23.325,23.35,23.185,23.27,217049.0
2023-07-20,23.315,23.705,23.25,23.285,665792.0
2023-07-21,23.215,23.215,23.0,23.165,166637.0
2023-07-24,23.315,23.345,23.12,23.12,104656.0
2023-07-25,23.36,23.41,23.185,23.325,173840.0
2023-07-26,23.49,23.945,23.35,23.79,364790.0
2023-07-27,23.88,24.305,23.815,24.225,230798.0
2023-07-28,23.91,23.925,23.465,23.805,604448.0
2023-07-31,23.87,24.02,23.605,23.795,306273.0
2023-08-01,24.0,24.3,23.955,24.14,343834.0
2023-08-02,23.795,23.855,23.305,23.38,316071.0
2023-08-03,23.02,23.195,22.905,23.055,486335.0
2023-08-04,23.02,23.205,22.89,23.205,389145.0
2023-08-07,23.045,23.165,22.965,23.045,156408.0
2023-08-08,23.175,23.305,23.045,23.055,169497.0
2023-08-09,23.0,23.26,22.965,23.26,45886.0
2023-08-10,23.335,23.4,23.15,23.4,224102.0
2023-08-11,23.295,23.415,23.195,23.28,108283.0
2023-08-14,22.99,23.185,22.665,22.85,333809.0
2023-08-15,22.88,23.165,22.805,22.98,178640.0
2023-08-16,22.525,22.525,22.2,22.275,1094105.0
2023-08-17,21.98,22.07,21.655,21.95,634474.0
2023-08-18,21.815,22.12,21.795,22.0,290389.0
2023-08-21,21.915,21.945,21.73,21.73,267887.0
2023-08-22,21.675,21.805,21.555,21.75,307502.0
2023-08-23,21.69,22.145,21.685,21.98,348249.0
2023-08-24,22.165,22.325,22.07,22.24,383679.0
2023-08-25,21.62,21.785,21.555,21.72,543600.0
2023-08-28,22.045,22.09,21.925,22.09,304014.0
2023-08-29,22.155,22.435,22.12,22.435,352464.0
2023-08-30,22.76,23.28,22.75,23.12,477019.0
2023-08-31,23.155,23.325,23.155,23.28,230429.0
2023-09-01,23.1,23.175,23.02,23.095,153339.0
2023-09-04,23.335,23.595,23.315,23.41,511423.0
2023-09-05,23.25,23.36,23.065,23.36,311472.0
2023-09-06,23.28,23.325,22.945,22.97,433161.0
2023-09-07,22.75,22.775,22.415,22.525,249709.0
2023-09-08,22.565,22.58,22.25,22.405,253966.0
2023-09-11,22.415,22.645,22.275,22.645,303419.0
2023-09-12,22.73,22.805,22.405,22.785,227118.0
2023-09-13,22.675,22.71,22.33,22.415,351303.0
2023-09-14,22.415,22.77,22.37,22.685,481652.0
2023-09-15,23.37,23.65,23.325,23.37,864121.0
2023-09-18,23.175,23.22,22.925,22.955,470966.0
2023-09-19,22.84,22.84,22.655,22.71,279755.0
2023-09-20,22.565,22.58,22.37,22.46,273973.0
2023-09-21,22.23,22.405,21.7,21.765,644138.0
2023-09-22,21.035,21.75,20.92,21.75,1227214.0
2023-09-25,21.625,21.82,21.395,21.82,437432.0
2023-09-26,21.71,21.71,21.43,21.56,240668.0
2023-09-27,21.265,21.49,21.265,21.49,272384.0
2023-09-28,21.385,21.635,21.275,21.43,375945.0
2023-09-29,21.72,21.73,21.515,21.61,474877.0
2023-10-02,21.495,21.61,21.34,21.48,336685.0
2023-10-03,20.7,20.94,20.54,20.765,1105701.0
2023-10-04,20.475,20.605,20.275,20.405,634472.0
2023-10-05,20.535,20.775,20.395,20.72,678487.0
2023-10-06,20.73,21.045,20.665,20.905,364997.0
2023-10-09,21.035,21.19,20.98,20.98,437823.0
2023-10-10,21.265,21.635,21.265,21.515,391782.0
2023-10-11,21.72,21.88,21.685,21.86,445820.0
2023-10-12,21.98,22.025,21.84,21.88,527132.0
2023-10-13,21.49,21.74,21.31,21.555,405437.0
2023-10-16,21.385,21.48,21.31,21.36,178405.0
2023-10-17,21.675,21.885,21.545,21.57,482674.0
2023-10-18,21.635,21.73,21.45,21.71,341244.0
2023-10-19,21.035,21.155,20.765,20.95,710915.0
2023-10-20,20.475,20.535,20.255,20.43,1044399.0
2023-10-23,20.005,20.105,19.9,20.005,617122.0
2023-10-24,20.03,20.245,19.94,20.095,318981.0
2023-10-25,20.275,20.355,19.895,20.05,480011.0
2023-10-26,19.855,19.855,19.505,19.755,462191.0
2023-10-27,19.81,20.005,19.81,19.855,361809.0
2023-10-30,19.495,19.65,19.28,19.455,908240.0
2023-10-31,19.625,19.755,19.4,19.475,924421.0
2023-11-01,19.715,19.895,19.585,19.895,445957.0
2023-11-02,20.255,20.58,20.255,20.345,605300.0
2023-11-03,20.93,21.005,20.785,20.895,657127.0
2023-11-06,21.025,21.145,20.985,21.035,339851.0
2023-11-07,20.95,21.005,20.73,20.915,380151.0
2023-11-08,20.93,21.045,20.885,21.005,312708.0
2023-11-09,21.19,21.44,21.19,21.21,439015.0
2023-11-10,21.115,21.125,20.84,20.93,202692.0
2023-11-13,21.045,21.045,20.73,20.745,382254.0
2023-11-14,21.18,21.285,21.08,21.22,293830.0
2023-11-15,22.08,22.12,21.84,21.945,832453.0
2023-11-16,22.005,22.055,21.59,21.645,521186.0
2023-11-17,21.69,21.69,21.505,21.57,248103.0
2023-11-20,21.635,21.755,21.57,21.625,197975.0
2023-11-21,21.775,21.86,21.665,21.805,289036.0
2023-11-22,21.75,21.87,21.7,21.765,223772.0
2023-11-23,21.555,21.61,21.415,21.425,258922.0
2023-11-24,21.49,21.69,21.47,21.515,202146.0
2023-11-27,21.56,21.6,21.09,21.09,390438.0
2023-11-28,21.125,21.545,21.125,21.285,275745.0
2023-11-29,21.395,21.6,21.385,21.425,463089.0
2023-11-30,21.49,21.765,21.37,21.765,984536.0
2023-12-01,21.625,21.75,21.48,21.72,586103.0
2023-12-04,22.165,22.395,22.035,22.09,384883.0
2023-12-05,21.85,21.85,21.45,21.6,924588.0
2023-12-06,21.73,22.58,21.72,22.46,808876.0
2023-12-07,22.35,22.47,22.265,22.395,257168.0
2023-12-08,22.22,22.575,22.2,22.565,345733.0
2023-12-11,22.645,22.825,22.535,22.59,320121.0
2023-12-12,22.63,22.9,22.575,22.86,247999.0
2023-12-13,22.85,23.11,22.835,23.01,609474.0
2023-12-14,23.74,23.91,23.685,23.87,565671.0
2023-12-15,24.225,24.485,24.12,24.315,613276.0
2023-12-18,24.03,24.345,24.03,24.215,312185.0
2023-12-19,24.28,24.695,24.235,24.605,329300.0
2023-12-20,24.88,25.105,24.88,25.005,343892.0
2023-12-21,24.745,25.005,24.66,24.745,585722.0
2023-12-22,24.79,24.875,24.715,24.715,125371.0
2023-12-27,25.115,25.4,25.06,25.17,258371.0
2023-12-28,25.41,25.625,25.33,25.625,240719.0
2023-12-29,25.41,25.51,25.315,25.395,352774.0
2024-01-02,25.77,26.17,25.75,26.105,365592.0
2024-01-03,25.585,25.625,25.295,25.325,358841.0
2024-01-04,25.15,25.24,24.995,25.12,241625.0
2024-01-05,25.095,25.24,25.025,25.025,184126.0
2024-01-08,24.86,25.15,24.69,24.745,315848.0
2024-01-09,25.255,25.44,25.255,25.275,273893.0
2024-01-10,25.12,25.24,24.855,24.87,444208.0
2024-01-11,25.105,25.24,25.015,25.17,248330.0
2024-01-12,24.94,25.16,24.87,25.035,150219.0
2024-01-15,25.015,25.12,24.94,25.085,301580.0
2024-01-16,24.795,24.795,24.335,24.43,1156577.0
2024-01-17,24.42,24.46,24.12,24.245,281397.0
2024-01-18,23.86,24.1,23.715,23.91,564683.0
2024-01-19,24.42,24.68,24.37,24.475,369267.0
2024-01-22,24.66,24.94,24.66,24.855,380118.0
2024-01-23,24.89,25.285,24.88,25.14,304203.0
2024-01-24,25.42,25.43,25.035,25.19,135105.0
2024-01-25,25.355,25.48,25.2,25.43,253228.0
2024-01-29,25.49,25.66,25.43,25.575,240889.0
2024-01-30,25.885,25.99,25.67,25.74,314605.0
2024-01-31,25.74,26.375,25.565,26.335,470257.0
2024-02-01,25.875,25.93,25.585,25.625,324276.0
2024-02-02,25.94,26.53,25.94,26.47,453788.0
2024-02-05,26.02,26.04,25.66,25.895,451026.0
2024-02-06,25.645,25.65,25.22,25.565,469757.0
2024-02-07,25.875,26.055,25.76,25.855,335526.0
2024-02-08,26.02,26.18,25.895,26.0,326909.0
2024-02-09,26.065,26.125,25.91,26.03,214085.0
2024-02-12,25.91,25.96,25.74,25.77,164929.0
2024-02-13,25.94,25.98,25.66,25.71,233788.0
2024-02-14,24.91,25.25,24.87,25.25,459923.0
2024-02-15,25.65,25.855,25.595,25.7,644733.0
2024-02-16,26.385,26.385,25.92,26.075,347961.0
2024-02-19,26.085,26.27,26.065,26.135,183750.0
2024-02-20,26.145,26.21,25.95,26.125,130884.0
2024-02-21,25.845,26.03,25.67,25.815,150668.0
2024-02-22,25.825,25.92,25.67,25.875,362179.0
2024-02-23,26.25,26.26,26.04,26.095,266242.0
2024-02-26,26.27,26.425,26.085,26.18,276180.0
2024-02-27,26.125,26.29,25.865,26.26,330763.0
2024-02-28,26.51,26.53,26.165,26.315,174175.0
2024-02-29,26.25,26.655,26.145,26.625,224858.0
2024-03-01,26.675,27.02,26.635,27.0,254705.0
2024-03-04,27.06,27.195,26.865,26.925,223874.0
2024-03-05,26.96,27.0,26.76,26.895,147169.0
2024-03-06,26.75,27.02,26.685,26.97,142855.0
2024-03-07,27.34,27.455,27.185,27.415,193919.0
2024-03-08,27.735,28.08,27.695,28.01,253468.0
2024-03-11,27.54,27.54,26.915,26.96,425690.0
2024-03-12,27.03,27.205,26.96,27.0,166626.0
2024-03-13,27.185,27.26,27.04,27.155,310622.0
2024-03-14,27.28,27.31,26.96,27.02,163616.0
2024-03-15,26.54,26.665,26.105,26.655,499785.0
2024-03-18,26.595,26.77,26.49,26.76,247716.0
2024-03-19,26.79,26.96,26.675,26.935,368532.0
2024-03-20,27.05,27.165,26.855,26.855,362509.0
2024-03-21,27.365,27.58,27.08,27.55,421311.0
2024-03-22,27.52,27.53,27.215,27.395,277275.0
2024-03-25,27.51,27.985,27.51,27.77,272979.0
2024-03-26,27.6,27.76,27.465,27.49,198504.0
2024-03-27,27.415,27.78,27.355,27.77,172167.0
2024-03-28,28.195,28.415,28.195,28.36,228143.0
2024-04-02,28.195,28.435,28.06,28.255,173827.0
2024-04-03,27.965,27.995,27.375,27.435,238165.0
2024-04-04,27.76,27.885,27.685,27.745,229724.0
2024-04-05,27.26,27.475,27.145,27.385,279533.0
2024-04-08,27.59,27.59,27.365,27.5,145924.0
2024-04-09,27.77,27.83,27.675,27.745,77186.0
2024-04-10,27.935,28.09,27.895,27.905,152729.0
2024-04-11,27.31,27.715,27.175,27.625,231425.0
2024-04-12,27.415,27.52,27.26,27.455,243809.0
2024-04-15,27.095,27.23,27.03,27.195,243642.0
2024-04-16,26.645,26.675,25.905,26.135,908282.0
2024-04-17,26.125,26.305,26.01,26.125,269442.0
2024-04-18,26.27,26.46,26.24,26.325,240583.0
2024-04-19,25.905,25.905,25.21,25.75,664286.0
2024-04-22,26.22,26.605,26.19,26.345,490910.0
2024-04-23,26.585,26.7,26.55,26.585,180911.0
2024-04-24,26.875,26.945,26.585,26.615,399032.0
2024-04-26,25.795,25.93,25.71,25.795,406609.0
2024-04-29,26.19,26.335,26.02,26.25,201432.0
2024-04-30,26.26,26.425,26.17,26.425,132895.0
2024-05-01,25.795,25.95,25.615,25.75,274928.0
2024-05-02,25.76,26.065,25.73,25.875,206122.0
2024-05-03,26.065,26.26,26.02,26.17,245062.0
2024-05-06,26.405,26.565,26.29,26.55,292945.0
2024-05-07,26.885,27.415,26.78,27.415,500403.0
2024-05-08,27.55,27.61,27.395,27.49,210456.0
2024-05-09,27.425,27.425,26.925,26.96,197751.0
2024-05-10,27.135,27.31,27.09,27.155,167823.0
2024-05-13,27.08,27.25,27.05,27.25,97142.0
2024-05-14,27.185,27.215,26.99,27.04,115499.0
2024-05-15,27.415,27.51,27.27,27.27,163370.0
2024-05-16,27.82,28.35,27.82,28.225,342236.0
2024-05-17,27.86,28.005,27.665,27.695,305002.0
2024-05-20,27.975,28.13,27.895,28.06,173910.0
2024-05-21,27.995,28.02,27.87,27.955,41424.0
2024-05-22,28.09,28.175,27.925,27.925,164789.0
2024-05-23,27.415,27.735,27.31,27.665,184399.0
2024-05-24,27.01,27.165,26.945,27.04,374044.0
2024-05-27,27.34,27.5,27.31,27.455,238736.0
2024-05-28,27.53,27.58,27.3,27.365,99638.0
2024-05-29,26.845,26.895,26.49,26.55,601791.0
2024-05-30,26.085,26.315,26.03,26.25,275868.0
2024-05-31,26.635,26.8,26.47,26.79,292049.0
2024-06-03,27.195,27.365,27.165,27.22,349730.0
2024-06-04,27.105,27.27,27.03,27.05,69074.0
2024-06-05,27.09,27.32,27.09,27.185,123955.0
2024-06-06,27.635,27.78,27.57,27.645,511680.0
2024-06-07,27.82,27.945,27.745,27.945,438432.0
2024-06-11,27.395,27.395,26.98,27.155,354904.0
2024-06-12,26.895,26.955,26.73,26.845,461303.0
2024-06-13,27.33,27.375,27.05,27.08,205538.0
2024-06-14,27.06,27.06,26.825,26.885,223640.0
2024-06-17,26.82,26.925,26.72,26.72,354404.0
2024-06-18,27.0,27.29,27.0,27.26,473989.0
2024-06-19,27.27,27.35,27.095,27.195,193791.0
2024-06-20,27.165,27.195,27.09,27.135,249110.0
2024-06-21,27.365,27.475,27.09,27.375,174142.0
2024-06-24,27.34,27.34,26.905,26.905,256743.0
2024-06-25,27.34,27.655,27.26,27.655,319101.0
2024-06-26,27.385,27.395,27.03,27.26,508810.0
2024-06-27,26.595,27.135,26.375,27.135,725571.0
2024-06-28,27.435,27.61,27.21,27.23,1477073.0
2024-07-01,27.11,27.355,27.05,27.345,401966.0
2024-07-02,27.275,27.345,26.98,27.1,168396.0
2024-07-03,27.205,27.305,27.12,27.235,193968.0
2024-07-04,27.85,27.965,27.8,27.95,375067.0
2024-07-05,27.83,27.95,27.76,27.84,108581.0
2024-07-08,27.745,27.755,27.38,27.41,361710.0
2024-07-09,27.735,27.93,27.695,27.85,313490.0
2024-07-10,27.56,27.82,27.52,27.76,203966.0
2024-07-11,28.455,28.485,28.24,28.32,308546.0
2024-07-12,28.64,28.945,28.64,28.825,335693.0
2024-07-15,29.335,29.46,29.185,29.285,165080.0
2024-07-16,29.37,29.37,29.15,29.155,200601.0
2024-07-17,29.54,29.78,29.4,29.595,406931.0
2024-07-18,29.54,29.675,29.35,29.38,241122.0
2024-07-19,28.69,28.885,28.525,28.885,258487.0
2024-07-22,28.475,28.59,28.375,28.59,400316.0
2024-07-23,28.925,29.06,28.875,28.915,213100.0
2024-07-24,28.7,28.895,28.66,28.785,148350.0
2024-07-25,28.26,28.35,28.035,28.035,428166.0
2024-07-26,28.435,28.62,28.365,28.475,416327.0
2024-07-29,28.925,29.09,28.925,28.96,371304.0
2024-07-30,28.405,28.72,28.31,28.68,194623.0
2024-07-31,28.925,29.735,28.925,29.735,473571.0
2024-08-01,30.145,30.23,29.93,29.93,180871.0
2024-08-02,28.72,28.795,28.435,28.57,582504.0
2024-08-05,27.605,27.605,26.24,26.405,1106747.0
2024-08-06,26.29,26.865,26.105,26.65,606154.0
2024-08-07,26.32,27.04,26.29,26.75,458056.0
2024-08-08,26.365,26.75,26.33,26.58,346745.0
2024-08-09,27.305,27.46,26.905,27.36,417979.0
2024-08-12,27.755,27.78,27.56,27.585,366106.0
2024-08-13,27.575,27.735,27.5,27.645,332699.0
2024-08-14,28.135,28.3,27.84,27.84,1403166.0
2024-08-15,28.115,28.25,27.93,27.975,209920.0
2024-08-16,28.69,28.845,28.545,28.75,651806.0
2024-08-19,28.66,28.925,28.63,28.815,259074.0
2024-08-20,29.155,29.215,28.905,28.945,135689.0
2024-08-21,28.775,29.15,28.75,29.15,213295.0
2024-08-22,29.335,29.42,29.285,29.345,186228.0
2024-08-23,29.09,29.315,29.05,29.245,155596.0
2024-08-26,29.53,29.81,29.5,29.735,395575.0
2024-08-27,29.77,29.92,29.595,29.615,346445.0
2024-08-28,29.45,29.655,29.205,29.655,241379.0
2024-08-29,29.325,29.555,29.305,29.52,149959.0
2024-08-30,29.8,29.85,29.685,29.85,123122.0
2024-09-02,29.595,30.035,29.5,29.975,175251.0
2024-09-03,29.9,30.055,29.82,29.985,129062.0
2024-09-04,29.205,29.305,28.75,28.885,614763.0
2024-09-05,28.96,29.275,28.96,29.215,222676.0
2024-09-06,29.175,29.555,29.175,29.42,360714.0
2024-09-09,28.59,29.315,28.58,29.205,264349.0
2024-09-10,29.685,29.76,29.42,29.44,205611.0
2024-09-11,29.46,29.51,29.07,29.205,190015.0
2024-09-12,29.675,30.105,29.675,30.045,228568.0
2024-09-13,30.415,30.59,30.18,30.23,218204.0
2024-09-16,30.495,30.58,30.385,30.385,167636.0
2024-09-17,30.66,30.66,30.495,30.63,146189.0
2024-09-18,30.415,30.66,30.365,30.535,91793.0
2024-09-19,30.71,31.07,30.515,30.935,356205.0
2024-09-20,31.195,31.41,30.895,30.97,219014.0
2024-09-23,30.505,30.785,30.375,30.56,590616.0
2024-09-24,30.6,30.755,30.22,30.515,228227.0
2024-09-25,30.805,30.865,30.21,30.32,180915.0
2024-09-26,30.69,31.06,30.69,31.0,111601.0
2024-09-27,31.145,31.225,31.0,31.09,350098.0
2024-09-30,31.42,31.705,31.38,31.4,372145.0
2024-10-01,31.315,31.34,30.825,30.94,108475.0
2024-10-02,30.745,31.06,30.745,30.845,160212.0
2024-10-03,31.09,31.1,30.805,30.97,93749.0
2024-10-04,30.545,30.56,30.135,30.465,622283.0
2024-10-07,30.69,30.97,30.405,30.96,213066.0
2024-10-08,30.785,31.12,30.6,30.71,118379.0
2024-10-09,30.98,31.145,30.65,30.765,87786.0
2024-10-10,31.05,31.265,30.935,31.07,219316.0
2024-10-11,30.95,31.12,30.875,30.97,112821.0
2024-10-14,31.275,31.51,31.11,31.265,414130.0
2024-10-15,31.715,32.005,31.705,31.91,203313.0
2024-10-16,31.645,31.84,31.49,31.605,332893.0
2024-10-17,32.27,32.515,31.995,32.19,410818.0
2024-10-18,31.965,31.985,31.38,31.54,351967.0
2024-10-21,31.92,32.21,31.92,32.105,173532.0
2024-10-22,31.545,31.545,30.825,30.855,320073.0
2024-10-23,30.95,31.11,30.775,30.915,246532.0
2024-10-24,30.825,31.215,30.68,30.865,318145.0
2024-10-25,31.01,31.235,30.885,30.885,361419.0
2024-10-28,31.04,31.04,30.805,31.0,114276.0
2024-10-29,31.295,31.42,31.185,31.235,116360.0
2024-10-30,31.215,31.215,30.455,30.57,268951.0
2024-10-31,30.485,30.57,30.095,30.33,401372.0
2024-11-01,29.76,30.015,29.51,29.995,391860.0
2024-11-04,30.365,30.56,30.105,30.435,212598.0
2024-11-05,30.22,30.22,29.945,30.065,163945.0
2024-11-06,30.64,30.915,30.495,30.72,286860.0
2024-11-07,31.09,31.13,30.28,30.96,448282.0
2024-11-08,31.705,31.82,31.54,31.585,492545.0
2024-11-11,31.275,31.46,31.165,31.325,257181.0
2024-11-12,31.275,31.39,30.97,31.315,835748.0
2024-11-13,30.63,30.805,30.355,30.805,342950.0
2024-11-14,31.145,31.215,30.94,31.1,121376.0
2024-11-15,31.43,31.655,31.255,31.605,339415.0
2024-11-18,31.255,31.92,31.215,31.77,119654.0
2024-11-19,31.735,33.02,31.735,32.405,302435.0
2024-11-20,32.24,32.29,31.91,31.965,221468.0
2024-11-21,32.095,32.3,31.8,31.84,209220.0
2024-11-22,32.415,32.755,32.385,32.62,194085.0
2024-11-25,33.235,33.265,32.785,32.785,172084.0
2024-11-26,33.01,33.03,32.19,32.25,336874.0
2024-11-27,32.6,32.755,32.495,32.6,205994.0
2024-11-28,32.915,33.285,32.905,32.99,138517.0
2024-11-29,32.735,32.875,32.475,32.855,1033904.0
2024-12-02,33.05,33.165,32.875,32.96,292672.0
2024-12-03,33.39,33.585,33.37,33.39,347323.0
2024-12-04,33.195,33.195,32.785,33.05,237299.0
2024-12-05,33.305,33.39,33.165,33.185,66934.0
2024-12-06,33.02,33.02,32.73,32.73,178638.0
2024-12-09,32.445,32.71,32.27,32.71,238806.0
2024-12-10,32.795,32.855,32.18,32.455,214282.0
2024-12-11,32.3,32.32,32.015,32.095,139400.0
2024-12-12,32.395,32.395,31.83,31.89,258446.0
2024-12-13,31.4,31.635,31.12,31.54,328356.0
2024-12-16,31.49,31.49,31.08,31.09,197473.0
2024-12-17,30.99,31.85,30.905,31.725,325473.0
2024-12-18,31.81,31.935,31.52,31.625,318426.0
2024-12-19,30.26,30.415,29.985,30.355,612189.0
2024-12-20,30.055,30.065,29.315,29.48,821628.0
2024-12-23,29.82,30.65,29.8,30.65,324868.0
2024-12-24,30.74,30.885,30.56,30.805,174959.0
2024-12-27,30.875,31.34,30.805,31.145,425526.0
2024-12-30,30.95,31.06,30.535,30.96,157729.0
2024-12-31,30.595,30.665,30.31,30.31,128262.0
2025-01-02,30.275,30.72,30.165,30.64,244214.0
2025-01-03,30.63,31.23,30.6,31.1,171175.0
2025-01-06,31.43,31.445,31.015,31.025,232182.0
2025-01-07,31.3,31.495,31.18,31.35,124144.0
2025-01-08,31.16,32.115,31.045,31.93,406285.0
2025-01-09,31.555,31.715,31.4,31.715,237565.0
2025-01-10,31.85,32.02,31.14,31.445,241852.0
2025-01-13,30.74,30.875,30.195,30.46,486194.0
2025-01-14,30.895,31.045,30.56,30.825,157568.0
2025-01-15,31.005,31.12,30.66,30.66,985086.0
2025-01-16,31.79,31.87,31.535,31.655,240319.0
2025-01-17,31.745,31.86,31.465,31.525,149505.0
2025-01-20,31.725,31.92,31.645,31.81,144247.0
2025-01-21,32.265,32.765,31.87,32.265,473790.0
2025-01-22,32.51,32.795,32.46,32.57,323728.0
2025-01-23,32.405,32.415,31.97,32.08,250997.0
2025-01-24,32.175,32.47,32.175,32.375,208708.0
2025-01-28,32.325,32.51,32.185,32.255,129098.0
2025-01-29,32.48,32.985,32.45,32.68,309865.0
2025-01-30,32.775,33.27,32.68,33.035,249954.0
2025-01-31,33.33,33.715,33.25,33.43,258058.0
2025-02-03,32.51,32.51,31.695,32.02,537712.0
2025-02-04,32.7,32.73,31.96,31.96,202725.0
2025-02-05,32.315,32.53,32.305,32.315,116106.0
2025-02-06,32.915,33.26,32.855,33.18,308745.0
2025-02-07,33.075,33.35,33.005,33.12,121351.0
2025-02-10,32.48,33.005,32.46,32.875,249762.0
2025-02-11,33.11,33.14,32.845,32.855,161025.0
2025-02-12,32.885,33.29,32.74,33.29,128592.0
2025-02-13,33.32,33.695,33.32,33.38,140866.0
2025-02-14,34.09,34.135,33.525,33.525,194211.0
2025-02-17,33.505,33.505,32.885,33.35,425343.0
2025-02-18,33.28,33.42,32.75,32.885,406099.0
2025-02-19,32.68,32.775,32.115,32.375,556735.0
2025-02-20,32.06,32.06,31.27,31.575,502127.0
2025-02-21,31.82,31.88,31.27,31.35,224505.0
2025-02-24,30.76,31.445,30.62,31.42,284752.0
2025-02-25,30.945,31.1,30.775,31.015,215212.0
2025-02-26,30.905,30.975,30.68,30.945,207126.0
2025-02-27,31.025,31.505,31.025,31.16,200819.0
2025-02-28,30.51,30.77,30.165,30.315,440132.0
2025-03-03,30.75,31.015,30.405,30.995,434973.0
2025-03-04,30.46,30.62,30.135,30.56,393753.0
2025-03-05,30.105,30.275,29.705,30.09,572546.0
2025-03-06,30.09,30.195,29.77,29.99,170174.0
2025-03-07,29.31,29.34,28.61,28.62,872178.0
2025-03-10,28.815,28.955,28.67,28.775,326342.0
2025-03-11,28.09,28.345,27.485,28.145,426656.0
2025-03-12,27.505,27.515,26.75,27.19,774175.0
2025-03-13,27.38,27.525,26.865,26.885,392602.0
2025-03-14,27.045,27.31,26.905,27.23,446468.0
2025-03-17,27.725,27.83,27.535,27.78,246731.0
2025-03-18,28.305,28.415,27.775,27.86,301360.0
2025-03-19,27.595,27.93,27.41,27.595,176499.0
2025-03-20,28.08,28.52,28.04,28.385,476175.0
2025-03-21,28.295,28.77,28.225,28.435,298817.0
2025-03-24,28.415,28.56,28.205,28.5,114301.0
2025-03-25,28.805,29.035,28.55,28.55,306981.0
2025-03-26,29.005,29.2,28.985,29.045,204496.0
2025-03-27,28.58,28.815,28.49,28.795,139183.0
2025-03-28,28.76,29.055,28.54,28.855,199336.0
2025-03-31,27.96,27.99,27.635,27.685,378647.0
2025-04-01,28.09,28.375,27.88,28.375,239583.0
2025-04-02,28.69,28.835,28.405,28.435,302224.0
2025-04-03,27.015,27.86,26.965,27.775,396746.0
2025-04-04,26.65,26.865,26.02,26.08,870174.0
2025-04-07,22.905,23.695,21.665,23.16,617590.0
2025-04-08,23.615,24.64,23.32,24.64,727690.0
2025-04-09,23.24,24.225,23.005,23.42,561248.0
2025-04-10,27.585,27.79,26.315,26.405,917691.0
2025-04-11,24.895,25.86,24.73,25.86,1236120.0
2025-04-14,26.205,26.865,26.195,26.72,1118832.0
2025-04-15,26.815,27.16,26.66,26.855,524592.0
2025-04-16,26.69,27.085,26.69,26.76,237402.0
2025-04-17,26.75,27.29,26.73,27.29,279544.0
2025-04-22,26.61,27.33,26.61,27.25,771403.0
2025-04-23,28.57,28.6,28.05,28.175,571686.0
2025-04-24,28.385,28.75,28.325,28.58,278661.0
2025-04-28,29.21,29.33,28.77,28.825,347308.0
2025-04-29,28.975,29.495,28.915,29.43,192735.0
2025-04-30,29.705,29.9,29.505,29.9,490102.0
2025-05-01,29.87,30.195,29.81,30.105,199735.0
2025-05-02,29.97,30.965,29.86,30.905,532483.0
2025-05-05,30.905,30.905,30.195,30.225,334398.0
2025-05-06,30.09,30.265,30.04,30.125,179821.0
2025-05-07,30.245,30.5,30.155,30.355,239054.0
2025-05-08,30.355,30.73,30.235,30.58,393732.0
2025-05-09,30.56,31.025,30.49,30.885,278652.0
2025-05-12,31.43,31.43,30.995,30.995,264062.0
2025-05-13,31.705,31.78,31.27,31.34,186980.0
2025-05-14,31.455,31.455,31.18,31.435,153649.0
2025-05-15,31.27,31.645,31.22,31.595,201166.0
2025-05-16,32.305,32.48,31.9,31.96,323524.0
2025-05-19,31.87,32.02,31.515,31.575,178423.0
2025-05-20,32.1,32.205,31.82,32.02,143274.0
2025-05-21,32.52,32.7,32.355,32.395,348916.0
2025-05-22,31.665,32.245,31.625,32.0,232040.0
2025-05-23,32.145,32.345,32.09,32.145,170401.0
2025-05-26,32.135,32.215,32.0,32.105,142302.0
2025-05-27,32.265,32.53,32.105,32.53,95360.0
2025-05-28,32.905,32.935,32.405,32.415,116286.0
2025-05-29,32.795,32.805,32.405,32.51,176760.0
2025-05-30,32.165,32.835,32.155,32.69,226871.0
2025-06-02,32.63,32.73,32.46,32.53,180738.0
2025-06-03,32.995,33.13,32.775,33.025,180510.0
2025-06-04,33.25,33.715,33.25,33.675,699978.0
2025-06-05,33.735,33.89,33.555,33.615,50856.0
2025-06-06,33.685,33.77,33.435,33.435,44704.0
2025-06-10,33.585,34.09,33.495,34.0,253993.0
2025-06-11,34.325,34.49,34.05,34.06,355314.0
2025-06-12,34.325,34.325,33.79,33.79,198738.0
2025-06-13,34.03,34.03,33.455,33.685,257596.0
2025-06-16,33.745,33.93,33.595,33.665,232041.0
2025-06-17,33.575,33.82,33.485,33.555,125509.0
2025-06-18,33.43,33.695,33.39,33.485,903468.0
2025-06-19,33.495,33.555,33.22,33.475,135973.0
2025-06-20,33.495,33.495,32.925,33.22,224179.0
2025-06-23,33.025,33.025,32.49,32.995,223692.0
2025-06-24,33.555,33.84,33.515,33.705,144459.0
2025-06-25,33.735,33.83,33.575,33.725,69859.0
2025-06-26,33.535,33.705,33.495,33.625,92354.0
2025-06-27,34.05,34.205,33.42,33.42,309720.0
2025-06-30,33.545,33.895,33.495,33.595,173623.0
2025-07-01,34.24,34.24,33.94,33.94,77308.0
2025-07-02,34.17,34.56,33.9,34.39,228563.0
2025-07-03,34.56,34.56,33.91,34.34,293523.0
2025-07-04,34.55,34.6,34.33,34.43,195049.0
2025-07-07,34.46,34.55,34.15,34.29,97960.0
2025-07-08,34.03,34.42,33.98,34.28,275616.0
2025-07-09,34.14,34.14,33.75,33.81,108102.0
2025-07-10,34.24,34.47,34.15,34.26,154825.0
2025-07-11,34.58,34.58,34.04,34.16,162422.0
2025-07-14,34.02,34.25,33.94,34.06,65391.0
2025-07-15,34.54,34.63,34.28,34.58,154127.0
2025-07-16,34.05,34.13,33.83,33.95,157734.0
2025-07-17,34.33,34.69,34.28,34.6,162044.0
2025-07-18,35.05,35.89,35.0,35.74,406343.0
2025-07-21,35.44,35.44,34.73,34.88,342963.0
2025-07-22,35.1,35.31,34.76,34.95,130189.0
2025-07-23,35.33,35.6,35.15,35.51,203762.0
2025-07-24,35.65,35.7,35.13,35.26,97505.0
2025-07-25,35.02,35.02,34.8,34.84,199971.0
2025-07-28,35.0,35.2,34.96,35.12,155435.0
2025-07-29,34.7,35.19,34.65,35.15,125431.0
2025-07-30,35.1,35.78,34.99,35.69,145724.0
2025-07-31,35.32,35.6,35.12,35.48,169456.0
2025-08-01,34.94,34.98,34.63,34.78,196956.0
2025-08-04,34.56,34.8,34.49,34.76,158174.0
2025-08-05,35.39,35.77,35.34,35.69,222022.0
2025-08-06,35.8,36.41,35.79,36.34,189365.0
2025-08-07,36.37,36.37,36.14,36.22,68964.0
2025-08-08,36.02,36.23,35.9,36.02,97989.0
2025-08-11,36.12,36.4,36.11,36.31,179686.0
2025-08-12,36.22,36.71,36.21,36.67,203268.0
2025-08-13,36.85,36.86,36.08,36.19,99091.0
2025-08-14,36.49,36.84,36.49,36.56,206719.0
2025-08-15,36.6,37.17,36.56,37.17,145496.0
2025-08-18,36.84,37.35,36.84,37.35,151822.0
2025-08-19,37.05,37.05,36.73,36.81,254105.0
2025-08-20,36.92,37.38,36.75,37.17,1035356.0
2025-08-21,37.52,38.04,37.5,38.0,225116.0
2025-08-22,38.05,38.14,37.58,37.58,114451.0
2025-08-25,38.21,38.36,37.59,37.64,136052.0
2025-08-26,37.61,37.75,37.17,37.32,75808.0
2025-08-27,37.62,37.63,37.32,37.52,115864.0
2025-08-28,37.64,37.77,37.53,37.77,87726.0
2025-08-29,37.68,37.85,37.49,37.72,86120.0
2025-09-01,37.54,37.66,37.12,37.27,95637.0
2025-09-02,37.19,37.37,37.04,37.14,137284.0
2025-09-03,36.84,36.87,35.69,35.74,445265.0
2025-09-04,36.18,36.72,36.18,36.68,398500.0
2025-09-05,37.0,37.19,36.9,37.05,198311.0
2025-09-08,37.0,37.0,36.65,36.84,236545.0
2025-09-09,36.81,36.81,36.3,36.47,165279.0
2025-09-10,36.42,36.81,36.41,36.78,198030.0
2025-09-11,36.56,36.64,36.32,36.5,361003.0
2025-09-12,36.89,37.25,36.81,37.05,151250.0
2025-09-15,36.58,36.95,36.39,36.93,214854.0
2025-09-16,37.25,37.28,37.06,37.19,66453.0
2025-09-17,36.95,37.08,36.5,36.54,148307.0
2025-09-18,36.46,36.46,35.9,35.98,193522.0
2025-09-19,36.46,36.69,36.2,36.2,114522.0
2025-09-22,36.48,36.88,36.4,36.49,98409.0
2025-09-23,36.7,37.14,36.58,36.79,167458.0
2025-09-24,36.57,36.57,35.95,36.07,225501.0
2025-09-25,35.88,36.37,35.87,36.18,73517.0
2025-09-26,36.12,36.38,35.94,36.25,187867.0
2025-09-29,36.5,37.07,36.45,36.94,197399.0
2025-09-30,37.0,37.22,36.75,36.76,132089.0
2025-10-01,36.74,36.94,36.44,36.72,179560.0
2025-10-02,37.27,37.82,37.12,37.68,311518.0
2025-10-03,37.52,38.11,37.51,38.01,181223.0
2025-10-06,38.34,38.43,37.89,37.9,117852.0
2025-10-07,37.9,37.93,37.57,37.76,75028.0
2025-10-08,37.75,37.76,37.38,37.55,113026.0
2025-10-09,38.07,38.09,37.71,37.79,74790.0
2025-10-10,37.65,37.92,37.56,37.7,107402.0
2025-10-13,37.25,37.5,36.93,37.02,267998.0
2025-10-14,37.2,37.2,36.7,37.14,127202.0
2025-10-15,37.8,38.02,37.68,37.95,279382.0
2025-10-16,38.34,39.08,38.05,38.66,155560.0
2025-10-17,38.33,38.48,38.0,38.01,190938.0
2025-10-20,38.02,38.33,37.74,38.24,211926.0
2025-10-21,38.71,39.07,38.61,38.84,222865.0
2025-10-22,38.44,38.44,38.03,38.32,230946.0
2025-10-23,38.17,38.42,37.97,38.31,78050.0
2025-10-24,38.49,38.52,38.15,38.21,94763.0
2025-10-27,38.57,38.79,38.43,38.53,222806.0
2025-10-28,38.34,38.53,38.12,38.15,82892.0
2025-10-29,38.24,38.24,37.36,37.38,271938.0
2025-10-30,37.1,37.31,36.95,36.95,279396.0
2025-10-31,37.16,37.51,37.0,37.0,149160.0
2025-11-03,36.81,37.08,36.47,37.03,244755.0
2025-11-04,36.91,37.02,36.22,36.3,158093.0
2025-11-05,36.29,36.45,35.69,36.26,112569.0
2025-11-06,36.65,36.82,36.34,36.5,154536.0
2025-11-07,36.41,36.56,35.9,35.95,94960.0
2025-11-10,36.24,36.525,36.1,36.51,95092.0
2025-11-11,36.93,36.94,36.48,36.51,111415.0
2025-11-12,36.66,36.73,36.35,36.35,102747.0
2025-11-13,36.46,36.46,35.5,35.91,184142.0
2025-11-14,34.8,35.02,34.7,34.91,203637.0
2025-11-17,34.73,34.97,34.59,34.94,166355.0
2025-11-18,34.42,34.5,33.29,33.42,400783.0
2025-11-19,33.49,33.62,33.24,33.25,185462.0
2025-11-20,33.65,34.3,33.62,34.16,294420.0
2025-11-21,32.85,33.24,32.65,33.0,318399.0
2025-11-24,33.64,33.95,33.56,33.84,243127.0
2025-11-25,34.23,34.3,33.74,33.93,192902.0
2025-11-26,34.74,34.94,34.5,34.62,312220.0