Date,Open,High,Low,Close,Volume
2010-12-07,8.7525880185805,8.7525880185805,8.7525880185805,8.7525880185805,0.0
2010-12-08,8.701009797224582,8.701009797224582,8.701009797224582,8.701009797224584,0.0
2010-12-09,8.701011682496734,8.766171362399897,8.701011682496734,8.766171362399897,15427.0
2010-12-10,8.787890409597882,8.787890409597882,8.787890409597882,8.787890409597884,400.0
2010-12-13,8.787891279250882,8.818299075672808,8.779203100687386,8.783547189969134,60050.0
2010-12-14,8.826987023443936,8.826987023443936,8.818298845107606,8.818298845107606,20000.0
2010-12-15,8.853048722331923,8.853048722331923,8.83567319814972,8.83567319814972,1698.0
2010-12-16,8.835673803824735,8.840017892305593,8.835673803824735,8.840017892305593,8000.0
2010-12-17,8.840017892305593,8.840017892305593,8.840017892305593,8.840017892305593,0.0
2010-12-20,8.796578323382501,8.796578323382501,8.796578323382501,8.796578323382501,367.0
2010-12-21,8.800921452073935,8.831329241257414,8.800921452073935,8.831329241257414,16200.0
2010-12-22,8.85304755119184,8.85304755119184,8.85304755119184,8.85304755119184,490.0
2010-12-23,8.900830209748232,8.905174296635987,8.900830209748232,8.905174296635987,10476.0
2010-12-24,8.905174296635987,8.905174296635987,8.905174296635987,8.905174296635987,0.0
2010-12-29,8.918209216527945,8.918209216527945,8.826985021783573,8.83567319814972,26290.0
2010-12-30,8.887799943593873,8.887799943593873,8.887799943593873,8.88779994359387,5200.0
2010-12-31,8.887799943593873,8.887799943593873,8.887799943593873,8.88779994359387,0.0
2011-01-04,8.84436247076904,8.84870655949056,8.796578323382501,8.796578323382501,5525.0
2011-01-05,8.800922163231148,8.800922163231148,8.731418402752633,8.753138017195852,38270.0
2011-01-06,8.753137978769473,8.753137978769473,8.722730187262389,8.727074275841998,10125.0
2011-01-07,8.740104110818667,8.740104110818667,8.709695499218522,8.709695499218524,10050.0
2011-01-10,8.696667314859393,8.696667314859393,8.687979136870462,8.696667314859393,4500.0
2011-01-11,8.696667314859393,8.696667314859393,8.696667314859393,8.696667314859393,0.0
2011-01-12,8.748792585776423,8.748792585776423,8.740105238462634,8.748792585776425,19200.0
2011-01-13,8.835673319110791,8.88345746122868,8.835673319110791,8.88345746122868,22700.0
2011-01-14,8.88345746122868,8.88345746122868,8.88345746122868,8.88345746122868,0.0
2011-01-17,8.887801208494702,8.887801208494702,8.826985626863019,8.840017892305593,8810.0
2011-01-18,8.866077867554669,8.896485645587811,8.866077867554669,8.896485645587811,378.0
2011-01-19,8.909520891409151,8.974680555967169,8.909520891409151,8.974680555967169,11444.0
2011-01-20,8.905174296635987,8.905174296635987,8.905174296635987,8.905174296635987,5500.0
2011-01-21,8.90517897137036,8.90517897137036,8.800923316985227,8.818298845107606,10075.0
2011-01-24,8.840017892305593,8.840017892305593,8.840017892305593,8.840017892305593,2096.0
2011-01-25,8.905174296635987,8.905174296635987,8.905174296635987,8.905174296635987,440.0
2011-01-27,9.013778193438622,9.013778193438622,8.905178456168278,8.913866634001963,3206.0
2011-01-28,8.892142809857909,8.892142809857909,8.84870359429953,8.84870359429953,2888.0
2011-01-31,8.848704861680822,8.848704861680822,8.779200284022584,8.779200284022588,12235.0
2011-02-01,8.840017892305593,8.840017892305593,8.840017892305593,8.840017892305593,150.0
2011-02-02,8.909522203562123,8.913866292312447,8.900834026061474,8.900834026061476,10026.0
2011-02-03,8.885,8.94,8.885,8.94,23301.0
2011-02-04,9.02,9.025,9.02,9.02,26670.0
2011-02-07,9.035,9.035,9.015,9.025,19350.0
2011-02-08,9.07,9.07,9.05,9.065,52233.0
2011-02-09,9.14,9.14,9.095,9.105,5926.0
2011-02-10,9.085,9.11,9.085,9.095,12821.0
2011-02-11,9.09,9.09,9.065,9.065,12709.0
2011-02-14,9.11,9.165,9.09,9.165,19231.0
2011-02-16,9.155,9.17,9.145,9.17,8648.0
2011-02-17,9.19,9.19,9.175,9.185,2497.0
2011-02-18,9.19,9.19,9.17,9.18,234.0
2011-02-21,9.125,9.145,9.095,9.115,4649.0
2011-02-22,9.135,9.135,9.045,9.06,12104.0
2011-02-23,9.045,9.05,9.035,9.05,6287.0
2011-02-24,8.995,9.0,8.97,8.995,2024.0
2011-02-25,8.995,9.025,8.975,9.0,988.0
2011-02-28,9.005,9.02,8.995,9.02,8998.0
2011-03-01,9.06,9.06,9.02,9.035,922.0
2011-03-02,8.955,8.985,8.945,8.985,15900.0
2011-03-03,8.96,8.96,8.96,8.96,150.0
2011-03-04,9.08,9.105,9.08,9.105,26020.0
2011-03-07,9.095,9.095,8.985,8.985,5279.0
2011-03-08,8.965,9.025,8.965,9.01,75550.0
2011-03-09,8.975,8.975,8.94,8.94,5385.0
2011-03-10,8.92,8.92,8.825,8.83,9642.0
2011-03-11,8.765,8.765,8.695,8.75,1941.0
2011-03-14,8.62,8.69,8.58,8.69,24193.0
2011-03-15,8.7,8.7,8.415,8.49,29202.0
2011-03-16,8.7,8.7,8.495,8.55,55604.0
2011-03-17,8.485,8.535,8.475,8.525,2364.0
2011-03-18,8.55,8.68,8.55,8.68,67758.0
2011-03-21,8.665,8.74,8.665,8.74,19008.0
2011-03-22,8.92,8.92,8.72,8.72,25630.0
2011-03-23,8.76,8.765,8.72,8.765,8915.0
2011-03-24,8.825,8.845,8.805,8.825,94875.0
2011-03-25,8.895,8.915,8.895,8.915,1558.0
2011-03-28,9.135,9.135,8.895,8.895,16813.0
2011-03-29,8.91,8.945,8.91,8.92,17360.0
2011-03-30,9.0,9.065,9.0,9.065,3324.0
2011-03-31,9.08,9.08,9.065,9.065,57638.0
2011-04-01,9.135,9.155,9.135,9.155,770.0
2011-04-04,9.215,9.215,9.19,9.195,7957.0
2011-04-05,9.21,9.21,9.195,9.21,8856.0
2011-04-06,9.135,9.23,9.135,9.23,4752.0
2011-04-07,9.23,9.245,9.215,9.215,5494.0
2011-04-08,9.265,9.265,9.225,9.265,235870.0
2011-04-11,9.305,9.34,9.285,9.34,162026.0
2011-04-12,9.295,9.295,9.2,9.23,90562.0
2011-04-13,9.195,9.23,9.195,9.23,64070.0
2011-04-14,9.2,9.2,9.135,9.19,10676.0
2011-04-15,9.19,9.19,9.135,9.14,37110.0
2011-04-18,9.145,9.16,9.1,9.16,13308.0
2011-04-19,9.07,9.07,9.025,9.025,2480.0
2011-04-20,9.085,9.115,9.085,9.115,7517.0
2011-04-21,9.225,9.235,9.22,9.225,15068.0
2011-04-27,9.24,9.245,9.16,9.16,145327.0
2011-04-28,9.235,9.235,9.175,9.18,9822.0
2011-04-29,9.125,9.125,9.035,9.035,5615.0
2011-05-02,8.995,9.05,8.995,9.01,5535.0
2011-05-03,9.095,9.095,8.965,8.99,107784.0
2011-05-04,8.96,8.96,8.91,8.91,4869.0
2011-05-05,8.9,8.95,8.9,8.95,26954.0
2011-05-06,9.135,9.135,8.87,8.935,10396.0
2011-05-09,9.005,9.005,8.96,8.96,17266.0
2011-05-10,8.975,8.98,8.895,8.895,22539.0
2011-05-11,8.98,8.98,8.95,8.975,28652.0
2011-05-12,8.9,8.9,8.86,8.885,46711.0
2011-05-13,8.86,8.87,8.82,8.86,6811.0
2011-05-16,8.78,8.78,8.76,8.76,43693.0
2011-05-17,8.79,8.8,8.79,8.79,9374.0
2011-05-18,8.85,8.88,8.83,8.855,18843.0
2011-05-19,8.91,8.98,8.905,8.98,24426.0
2011-05-20,8.935,8.94,8.925,8.94,26930.0
2011-05-23,8.835,8.835,8.775,8.775,17067.0
2011-05-24,8.73,8.75,8.695,8.75,69850.0
2011-05-25,8.69,8.695,8.65,8.66,21373.0
2011-05-26,8.72,8.76,8.72,8.76,29154.0
2011-05-27,8.81,8.825,8.81,8.81,14844.0
2011-05-30,8.81,8.825,8.79,8.81,19927.0
2011-05-31,8.84,8.88,8.84,8.88,5758.0
2011-06-01,8.88,8.88,8.86,8.875,3456.0
2011-06-02,8.73,8.73,8.665,8.675,190710.0
2011-06-03,8.69,8.705,8.665,8.665,38768.0
2011-06-06,8.625,8.645,8.58,8.62,16364.0
2011-06-07,8.62,8.655,8.575,8.655,72838.0
2011-06-08,8.65,8.65,8.55,8.585,77874.0
2011-06-09,8.59,8.61,8.56,8.6,23519.0
2011-06-10,8.68,8.68,8.615,8.62,23957.0
2011-06-14,8.625,8.67,8.55,8.67,65770.0
2011-06-15,8.67,8.675,8.625,8.65,5532.0
2011-06-16,8.525,8.555,8.48,8.485,12112.0
2011-06-17,8.525,8.55,8.455,8.47,31870.0
2011-06-20,8.55,8.55,8.44,8.44,8066.0
2011-06-21,8.515,8.52,8.49,8.5,29190.0
2011-06-22,8.625,8.625,8.595,8.595,7326.0
2011-06-23,8.555,8.56,8.515,8.515,21693.0
2011-06-24,8.535,8.56,8.525,8.56,8470.0
2011-06-27,8.445,8.455,8.435,8.45,20353.0
2011-06-28,8.515,8.52,8.46,8.46,80054.0
2011-06-29,8.555,8.565,8.545,8.565,20381.0
2011-06-30,8.65,8.715,8.635,8.71,22213.0
2011-07-01,8.825,8.825,8.71,8.735,37843.0
2011-07-04,8.825,8.825,8.68,8.78,53905.0
2011-07-05,8.78,8.78,8.73,8.74,8000.0
2011-07-06,8.73,8.75,8.705,8.75,77037.0
2011-07-07,8.725,8.76,8.71,8.75,7794.0
2011-07-08,8.805,8.845,8.795,8.845,8879.0
2011-07-11,8.74,8.745,8.71,8.71,16415.0
2011-07-12,8.845,8.845,8.535,8.55,49591.0
2011-07-13,8.545,8.6,8.53,8.585,30899.0
2011-07-14,8.56,8.56,8.49,8.515,28937.0
2011-07-15,8.505,8.505,8.48,8.48,3804.0
2011-07-18,8.485,8.5,8.46,8.495,28522.0
2011-07-19,8.46,8.505,8.46,8.485,29132.0
2011-07-20,8.61,8.625,8.605,8.62,18203.0
2011-07-21,9.44,9.44,8.65,8.65,21261.0
2011-07-22,8.775,8.775,8.71,8.74,17844.0
2011-07-25,8.7,8.7,8.62,8.62,10811.0
2011-07-26,8.66,8.7,8.655,8.665,20160.0
2011-07-27,8.675,8.675,8.65,8.655,10531.0
2011-07-28,8.505,8.515,8.49,8.495,24049.0
2011-07-29,8.47,8.475,8.405,8.405,15221.0
2011-08-01,8.475,8.555,8.475,8.555,5414.0
2011-08-02,8.455,8.475,8.425,8.425,4610.0
2011-08-03,8.25,8.27,8.24,8.24,8044.0
2011-08-04,8.24,8.24,8.14,8.14,9487.0
2011-08-05,7.82,7.83,7.77,7.8,34704.0
2011-08-08,7.64,7.735,7.575,7.575,34134.0
2011-08-09,7.24,7.675,7.2,7.675,96684.0
2011-08-10,7.98,7.98,7.835,7.885,66649.0
2011-08-11,7.75,7.9,7.745,7.87,46928.0
2011-08-12,7.955,8.01,7.94,7.945,23601.0
2011-08-15,8.04,8.15,8.04,8.15,21094.0
2011-08-16,8.18,8.18,8.09,8.11,24160.0
2011-08-17,8.12,8.19,8.12,8.19,129935.0
2011-08-18,8.165,8.165,8.115,8.115,29787.0
2011-08-19,7.915,7.915,7.84,7.84,21053.0
2011-08-22,7.83,7.88,7.8,7.8,16667.0
2011-08-23,7.87,7.945,7.865,7.94,76130.0
2011-08-24,8.07,8.07,7.98,8.015,13290.0
2011-08-25,8.09,8.09,8.035,8.05,8889.0
2011-08-26,8.055,8.085,8.035,8.045,26311.0
2011-08-29,8.16,8.17,8.16,8.165,6025.0
2011-08-30,8.225,8.25,8.165,8.175,38719.0
2011-08-31,8.14,8.2,8.14,8.2,9831.0
2011-09-01,8.295,8.325,8.29,8.29,19061.0
2011-09-02,8.215,8.215,8.115,8.145,41469.0
2011-09-05,8.145,8.145,7.955,7.97,11551.0
2011-09-06,7.795,7.885,7.795,7.855,16804.0
2011-09-07,7.965,8.035,7.95,8.02,16319.0
2011-09-08,8.09,8.105,8.025,8.035,11856.0
2011-09-09,8.12,8.155,8.095,8.125,195020.0
2011-09-12,7.86,7.87,7.81,7.81,15870.0
2011-09-13,7.9,7.9,7.83,7.865,22504.0
2011-09-14,7.91,7.91,7.765,7.765,30833.0
2011-09-15,7.87,8.28,7.845,7.85,72455.0
2011-09-16,8.025,8.025,8.01,8.01,29112.0
2011-09-19,7.935,7.935,7.88,7.89,6276.0
2011-09-20,7.835,7.875,7.79,7.805,71409.0
2011-09-21,7.815,7.815,7.785,7.81,17563.0
2011-09-22,7.66,7.705,7.655,7.665,45760.0
2011-09-23,7.575,7.625,7.535,7.565,53973.0
2011-09-26,7.385,7.615,7.385,7.465,118359.0
2011-09-27,7.66,7.725,7.625,7.725,198487.0
2011-09-28,7.81,7.81,7.775,7.81,51148.0
2011-09-29,7.74,7.745,7.675,7.745,37906.0
2011-09-30,8.055,8.055,7.745,7.745,2392.0
2011-10-03,8.14,8.14,7.56,7.56,14819.0
2011-10-04,7.485,7.535,7.44,7.53,10312.0
2011-10-05,7.62,7.62,7.53,7.53,7674.0
2011-10-06,7.705,7.83,7.705,7.81,80195.0
2011-10-07,7.915,8.075,7.915,8.045,5458.0
2011-10-10,8.055,8.14,8.055,8.1,11679.0
2011-10-11,8.215,8.215,8.135,8.16,20725.0
2011-10-12,8.11,8.135,8.09,8.135,15115.0
2011-10-13,8.25,8.25,8.15,8.21,56105.0
2011-10-14,8.195,8.195,8.125,8.16,28653.0
2011-10-17,8.265,8.285,8.25,8.28,18584.0
2011-10-18,8.14,8.14,8.11,8.13,4573.0
2011-10-19,8.17,8.17,8.145,8.145,8058.0
2011-10-20,8.07,8.07,8.01,8.02,15847.0
2011-10-21,8.08,8.08,8.005,8.005,15530.0
2011-10-24,8.39,8.39,8.15,8.215,17554.0
2011-10-25,8.24,8.24,8.17,8.17,15105.0
2011-10-26,8.085,8.22,8.085,8.22,13916.0
2011-10-27,8.14,8.415,8.14,8.415,4190.0
2011-10-28,8.555,8.555,8.405,8.405,46007.0
2011-10-31,8.36,8.41,8.36,8.38,10466.0
2011-11-01,8.22,8.22,8.2,8.22,1259.0
2011-11-02,8.035,8.125,8.035,8.12,28396.0
2011-11-03,8.09,8.09,8.03,8.04,32049.0
2011-11-04,8.24,8.275,8.24,8.275,10207.0
2011-11-07,8.285,8.285,8.255,8.255,54255.0
2011-11-08,8.31,8.325,8.31,8.315,11783.0
2011-11-09,8.435,8.45,8.43,8.435,7520.0
2011-11-10,8.22,8.26,8.21,8.26,23083.0
2011-11-11,8.29,8.33,8.27,8.33,12851.0
2011-11-14,8.47,8.47,8.42,8.42,15365.0
2011-11-15,8.345,8.36,8.34,8.34,10474.0
2011-11-16,8.35,8.36,8.285,8.305,33375.0
2011-11-17,8.265,8.305,8.245,8.3,8469.0
2011-11-18,8.18,8.18,8.14,8.145,7953.0
2011-11-21,8.145,8.145,8.085,8.095,8483.0
2011-11-22,8.0,8.085,8.0,8.035,4210.0
2011-11-23,7.995,8.03,7.915,7.915,137201.0
2011-11-24,7.895,7.935,7.885,7.89,17479.0
2011-11-25,7.81,7.815,7.745,7.77,63444.0
2011-11-28,7.9,7.93,7.89,7.915,60730.0
2011-11-29,7.935,7.94,7.905,7.94,13543.0
2011-11-30,7.975,8.015,7.955,7.975,62843.0
2011-12-01,8.255,8.255,8.195,8.22,11584.0
2011-12-02,8.235,8.335,8.235,8.335,163749.0
2011-12-05,8.37,8.425,8.37,8.415,54145.0
2011-12-06,8.365,8.41,8.29,8.29,46817.0
2011-12-07,8.375,8.385,8.34,8.37,9435.0
2011-12-08,8.37,8.37,8.32,8.35,44985.0
2011-12-09,8.245,8.28,8.24,8.255,24777.0
2011-12-12,8.345,8.345,8.295,8.31,21789.0
2011-12-13,8.405,8.405,8.175,8.19,18519.0
2011-12-14,8.18,8.215,8.16,8.215,12659.0
2011-12-15,8.115,8.115,8.04,8.09,38220.0
2011-12-16,8.38,8.38,8.115,8.135,27116.0
2011-12-19,8.045,8.045,7.935,7.935,71761.0
2011-12-20,7.935,7.96,7.915,7.935,36915.0
2011-12-21,8.175,8.175,8.065,8.065,19008.0
2011-12-22,8.045,8.045,8.005,8.015,37333.0
2011-12-23,8.34,8.34,8.065,8.09,126125.0
2011-12-28,8.095,8.095,8.005,8.005,18354.0
2011-12-29,7.96,7.96,7.955,7.955,45140.0
2011-12-30,7.97,7.97,7.97,7.97,900.0
2012-01-03,8.02,8.045,8.015,8.045,45778.0
2012-01-04,8.165,8.195,8.165,8.18,4097.0
2012-01-05,8.065,8.115,8.065,8.095,36287.0
2012-01-06,8.175,8.175,8.05,8.05,14007.0
2012-01-09,8.075,8.075,8.01,8.05,44071.0
2012-01-10,8.09,8.135,8.09,8.135,28984.0
2012-01-11,8.2,8.225,8.185,8.215,32012.0
2012-01-12,8.16,8.215,8.16,8.19,56919.0
2012-01-13,7.965,8.215,7.965,8.215,4962.0
2012-01-16,8.145,8.155,8.115,8.12,49073.0
2012-01-17,8.19,8.24,8.19,8.24,5176.0
2012-01-18,8.235,8.265,8.23,8.265,39721.0
2012-01-19,8.325,8.325,8.265,8.265,11035.0
2012-01-20,8.295,8.295,8.26,8.26,3501.0
2012-01-23,8.285,8.285,8.265,8.265,11100.0
2012-01-24,8.26,8.315,8.26,8.295,19317.0
2012-01-25,8.36,8.36,8.325,8.325,20871.0
2012-01-27,8.41,8.45,8.38,8.38,3274.0
2012-01-30,8.405,8.405,8.36,8.36,15008.0
2012-01-31,8.37,8.375,8.37,8.375,2351.0
2012-02-01,8.34,8.345,8.285,8.285,9326.0
2012-02-02,8.375,8.375,8.35,8.36,5080.0
2012-02-03,8.38,8.38,8.325,8.33,15636.0
2012-02-06,8.44,8.44,8.415,8.415,9901.0
2012-02-07,8.41,8.425,8.375,8.375,13297.0
2012-02-08,8.395,8.405,8.37,8.395,22009.0
2012-02-09,8.515,8.515,8.33,8.365,85734.0
2012-02-10,8.405,8.565,8.315,8.565,32965.0
2012-02-13,8.32,8.38,8.32,8.38,7829.0
2012-02-14,8.365,8.38,8.295,8.32,29909.0
2012-02-15,8.315,8.335,8.3,8.33,19200.0
2012-02-16,8.23,8.23,8.19,8.205,19013.0
2012-02-17,8.25,8.25,8.21,8.215,22232.0
2012-02-20,8.34,8.355,8.325,8.355,4215.0
2012-02-21,8.36,8.435,8.36,8.43,11495.0
2012-02-22,8.42,8.46,8.42,8.46,54344.0
2012-02-23,8.44,8.445,8.41,8.415,9615.0
2012-02-24,8.46,8.475,8.455,8.475,15792.0
2012-02-27,8.48,8.495,8.425,8.425,8696.0
2012-02-28,8.45,8.46,8.41,8.42,2337.0
2012-02-29,8.465,8.545,8.465,8.545,2013.0
2012-03-01,8.415,8.45,8.41,8.45,2122.0
2012-03-02,8.48,8.48,8.43,8.43,23206.0
2012-03-05,8.48,8.48,8.435,8.44,20184.0
2012-03-06,8.41,8.42,8.345,8.345,16520.0
2012-03-07,8.26,8.275,8.245,8.275,11034.0
2012-03-08,8.25,8.26,8.25,8.25,102680.0
2012-03-09,8.32,8.34,8.32,8.33,15593.0
2012-03-12,8.35,8.35,8.325,8.325,14813.0
2012-03-13,8.375,8.415,8.375,8.415,21338.0
2012-03-14,8.51,8.515,8.5,8.505,20799.0
2012-03-15,8.475,8.485,8.47,8.48,9664.0
2012-03-16,8.48,8.505,8.47,8.485,7871.0
2012-03-19,8.47,8.545,8.425,8.535,6668.0
2012-03-20,8.5,8.52,8.485,8.495,22572.0
2012-03-21,8.445,8.49,8.43,8.46,112517.0
2012-03-22,8.48,8.49,8.48,8.48,32645.0
2012-03-23,8.425,8.48,8.425,8.48,13116.0
2012-03-26,8.505,8.505,8.49,8.49,8245.0
2012-03-27,8.54,8.56,8.5,8.54,9661.0
2012-03-28,8.63,8.63,8.535,8.605,20890.0
2012-03-29,8.645,8.645,8.61,8.61,15378.0
2012-03-30,8.63,8.655,8.63,8.655,6546.0
2012-04-02,8.675,8.675,8.585,8.585,6642.0
2012-04-03,8.62,8.64,8.6,8.605,18342.0
2012-04-04,8.695,8.695,8.585,8.6,17243.0
2012-04-05,8.555,8.58,8.5,8.555,17406.0
2012-04-10,8.505,8.52,8.505,8.515,2692.0
2012-04-11,8.46,8.475,8.445,8.465,8055.0
2012-04-12,8.46,8.49,8.46,8.49,9576.0
2012-04-13,8.6,8.6,8.565,8.58,193316.0
2012-04-16,8.53,8.555,8.51,8.545,10993.0
2012-04-17,8.57,8.585,8.535,8.535,17947.0
2012-04-18,8.625,8.64,8.625,8.64,15368.0
2012-04-19,8.665,8.675,8.66,8.675,6034.0
2012-04-20,8.655,8.665,8.655,8.655,1095.0
2012-04-23,8.65,8.66,8.635,8.655,8582.0
2012-04-24,8.65,8.675,8.635,8.66,6290.0
2012-04-26,8.745,8.745,8.7,8.705,10787.0
2012-04-27,8.705,8.71,8.675,8.675,12951.0
2012-04-30,8.65,8.73,8.65,8.73,15900.0
2012-05-01,8.745,8.84,8.74,8.84,207120.0
2012-05-02,8.81,8.815,8.795,8.815,78704.0
2012-05-03,8.835,8.835,8.805,8.805,13370.0
2012-05-04,8.75,8.75,8.725,8.725,12961.0
2012-05-07,8.615,8.625,8.53,8.53,192027.0
2012-05-08,8.56,8.575,8.535,8.545,36307.0
2012-05-09,8.495,8.505,8.45,8.48,20721.0
2012-05-10,8.42,8.55,8.42,8.53,13501.0
2012-05-11,8.555,8.555,8.515,8.535,10697.0
2012-05-14,8.555,8.585,8.535,8.545,23645.0
2012-05-15,8.51,8.525,8.48,8.505,39945.0
2012-05-16,8.42,8.42,8.31,8.32,24062.0
2012-05-17,8.29,8.34,8.26,8.31,14213.0
2012-05-18,8.155,8.16,8.06,8.06,13768.0
2012-05-21,8.13,8.13,8.08,8.085,17857.0
2012-05-22,8.155,8.21,8.155,8.185,25395.0
2012-05-23,8.145,8.145,8.105,8.105,19440.0
2012-05-24,8.135,8.135,8.085,8.1,11968.0
2012-05-25,8.1,8.1,8.035,8.04,33927.0
2012-05-28,8.055,8.12,8.055,8.12,7403.0
2012-05-29,8.095,8.2,8.095,8.195,14765.0
2012-05-30,8.14,8.17,8.13,8.17,6293.0
2012-05-31,8.095,8.13,8.07,8.13,21261.0
2012-06-01,8.1,8.135,8.1,8.12,15864.0
2012-06-04,8.01,8.015,7.965,7.985,11693.0
2012-06-05,8.085,8.095,8.06,8.08,15230.0
2012-06-06,8.1,8.12,8.085,8.105,9839.0
2012-06-07,8.24,8.24,8.195,8.21,23558.0
2012-06-08,8.145,8.145,8.125,8.13,4629.0
2012-06-12,8.16,8.16,8.145,8.145,19918.0
2012-06-13,8.17,8.17,8.105,8.125,21327.0
2012-06-14,8.095,8.095,8.095,8.095,0.0
2012-06-15,8.1,8.125,8.08,8.125,11192.0
2012-06-18,8.235,8.27,8.23,8.26,38171.0
2012-06-19,8.23,8.245,8.23,8.24,7651.0
2012-06-20,8.31,8.31,8.265,8.265,8263.0
2012-06-21,8.265,8.265,8.17,8.17,9255.0
2012-06-22,8.12,8.42,8.08,8.42,95045.0
2012-06-25,8.08,8.08,8.015,8.065,19859.0
2012-06-26,8.06,8.06,8.03,8.035,34324.0
2012-06-27,8.055,8.1,8.055,8.1,72351.0
2012-06-28,8.15,8.17,8.1,8.105,44174.0
2012-06-29,8.105,8.245,8.09,8.225,68215.0
2012-07-02,8.615,8.615,8.315,8.32,38061.0
2012-07-03,8.31,8.32,8.15,8.3,74363.0
2012-07-04,8.37,8.39,8.365,8.39,13627.0
2012-07-05,8.375,8.395,8.355,8.395,19982.0
2012-07-06,8.37,8.37,8.335,8.355,25841.0
2012-07-09,8.29,8.315,8.29,8.295,12274.0
2012-07-10,8.315,8.315,8.265,8.265,9181.0
2012-07-11,8.195,8.27,8.195,8.245,18776.0
2012-07-12,8.27,8.27,8.185,8.195,9638.0
2012-07-13,8.2,8.255,8.2,8.23,25986.0
2012-07-16,8.265,8.28,8.25,8.25,26328.0
2012-07-17,8.265,8.35,8.265,8.335,19472.0
2012-07-18,8.5,8.5,8.295,8.3,13124.0
2012-07-19,8.385,8.44,8.385,8.44,28474.0
2012-07-20,8.445,8.475,8.435,8.435,15150.0
2012-07-23,8.385,8.385,8.305,8.33,21445.0
2012-07-24,8.295,8.315,8.285,8.315,23790.0
2012-07-25,8.335,8.335,8.23,8.305,23593.0
2012-07-26,8.335,8.345,8.335,8.345,50.0
2012-07-27,8.42,8.46,8.415,8.46,6217.0
2012-07-30,8.475,8.56,8.475,8.545,7167.0
2012-07-31,8.615,8.63,8.545,8.63,17541.0
2012-08-01,8.565,8.615,8.555,8.615,8323.0
2012-08-02,8.56,8.585,8.56,8.585,441.0
2012-08-03,8.5,8.52,8.47,8.505,12911.0
2012-08-06,8.615,8.615,8.595,8.595,243.0
2012-08-07,8.62,8.635,8.62,8.63,8605.0
2012-08-08,8.655,8.69,8.655,8.68,29687.0
2012-08-09,8.68,8.7,8.665,8.675,23587.0
2012-08-10,8.665,8.665,8.66,8.66,2887.0
2012-08-13,8.66,8.66,8.635,8.635,260.0
2012-08-14,8.62,8.655,8.615,8.645,6265.0
2012-08-15,8.64,8.64,8.605,8.605,737.0
2012-08-16,8.675,8.695,8.655,8.695,28778.0
2012-08-17,8.735,8.765,8.735,8.765,19383.0
2012-08-20,8.79,8.845,8.79,8.84,15221.0
2012-08-21,8.87,8.93,8.825,8.89,23727.0
2012-08-22,8.87,8.87,8.84,8.865,24540.0
2012-08-23,8.88,8.92,8.86,8.89,22243.0
2012-08-24,8.79,8.85,8.79,8.79,20595.0
2012-08-27,8.855,8.855,8.81,8.81,13464.0
2012-08-28,8.835,8.835,8.8,8.825,52288.0
2012-08-29,8.825,8.845,8.825,8.845,12995.0
2012-08-30,8.74,8.77,8.74,8.77,2727.0
2012-08-31,8.79,8.79,8.755,8.755,54.0
2012-09-03,8.8,8.83,8.73,8.8,12082.0
2012-09-04,8.805,8.805,8.755,8.755,8176.0
2012-09-05,8.68,8.695,8.68,8.695,1141.0
2012-09-06,8.79,8.81,8.77,8.78,26507.0
2012-09-07,8.85,8.925,8.8,8.81,18055.0
2012-09-10,8.825,8.825,8.795,8.815,23949.0
2012-09-11,8.82,8.83,8.79,8.8,7437.0
2012-09-12,8.84,8.88,8.84,8.865,10433.0
2012-09-13,8.865,8.91,8.85,8.85,12876.0
2012-09-14,8.965,8.97,8.955,8.965,16843.0
2012-09-17,9.14,9.18,8.985,9.01,10686.0
2012-09-18,8.975,9.0,8.955,8.995,22017.0
2012-09-19,8.985,9.035,8.975,9.025,20710.0
2012-09-20,9.0,9.02,8.99,9.005,12397.0
2012-09-21,9.015,9.03,9.015,9.02,10107.0
2012-09-24,8.975,8.98,8.96,8.97,6407.0
2012-09-25,8.935,8.955,8.93,8.94,21051.0
2012-09-26,8.9,8.92,8.9,8.92,5977.0
2012-09-27,8.845,9.02,8.845,9.02,14547.0
2012-09-28,8.95,8.985,8.945,8.965,6568.0
2012-10-01,9.01,9.01,8.975,8.975,2281.0
2012-10-02,9.01,9.07,9.01,9.07,18567.0
2012-10-03,9.14,9.14,9.08,9.08,15927.0
2012-10-04,9.105,9.105,9.08,9.08,2810.0
2012-10-05,9.135,9.19,9.135,9.19,20987.0
2012-10-08,9.32,9.32,9.16,9.16,20812.0
2012-10-09,9.17,9.225,9.17,9.215,14805.0
2012-10-10,9.215,9.215,9.17,9.19,8918.0
2012-10-11,9.14,9.175,9.14,9.165,13180.0
2012-10-12,9.235,9.235,9.185,9.19,9707.0
2012-10-15,9.24,9.24,9.17,9.175,12401.0
2012-10-16,9.23,9.235,9.17,9.17,66357.0
2012-10-17,9.27,9.28,9.245,9.28,10270.0
2012-10-18,9.355,9.365,9.34,9.34,18338.0
2012-10-19,9.32,9.345,9.31,9.345,9170.0
2012-10-22,9.275,9.29,9.27,9.285,11064.0
2012-10-23,9.31,9.335,9.29,9.29,12750.0
2012-10-24,9.195,9.26,9.195,9.245,12886.0
2012-10-25,9.225,9.245,9.2,9.245,23326.0
2012-10-26,9.245,9.26,9.18,9.18,11777.0
2012-10-29,9.25,9.25,9.18,9.2,6468.0
2012-10-30,9.215,9.215,9.145,9.185,39581.0
2012-10-31,9.215,9.265,9.205,9.265,33130.0
2012-11-01,9.18,9.185,9.125,9.145,44730.0
2012-11-02,9.165,9.165,9.12,9.12,8477.0
2012-11-05,9.17,9.18,9.1,9.165,31605.0
2012-11-06,9.17,9.2,9.17,9.2,29285.0
2012-11-07,9.2,9.225,9.185,9.225,19209.0
2012-11-08,9.165,9.2,9.155,9.195,18227.0
2012-11-09,9.145,9.195,9.14,9.195,8142.0
2012-11-12,9.17,9.19,9.17,9.19,22027.0
2012-11-13,9.215,9.215,9.06,9.06,47662.0
2012-11-14,9.06,9.06,9.02,9.055,20155.0
2012-11-15,8.985,8.99,8.94,8.97,25196.0
2012-11-16,8.96,8.97,8.935,8.955,11867.0
2012-11-19,8.99,8.99,8.96,8.98,10874.0
2012-11-20,9.05,9.05,9.02,9.04,18268.0
2012-11-21,9.02,9.04,9.015,9.015,30582.0
2012-11-22,9.05,9.12,9.05,9.115,31121.0
2012-11-23,9.115,9.115,9.06,9.09,3137.0
2012-11-26,9.18,9.18,9.12,9.12,24176.0
2012-11-27,9.13,9.2,9.13,9.185,22787.0
2012-11-28,9.16,9.165,9.135,9.165,27216.0
2012-11-29,9.185,9.21,9.185,9.21,4359.0
2012-11-30,9.29,9.3,9.285,9.295,18365.0
2012-12-03,9.36,9.36,9.31,9.335,11035.0
2012-12-04,9.35,9.35,9.295,9.295,23928.0
2012-12-05,9.295,9.315,9.29,9.315,35060.0
2012-12-06,9.39,9.39,9.28,9.305,34788.0
2012-12-07,9.36,9.385,9.36,9.37,19016.0
2012-12-10,9.51,9.51,9.415,9.435,17768.0
2012-12-11,9.465,9.48,9.455,9.475,17334.0
2012-12-12,9.525,9.525,9.495,9.495,6127.0
2012-12-13,9.49,9.515,9.48,9.515,11842.0
2012-12-14,9.495,9.515,9.49,9.495,6641.0
2012-12-17,9.485,9.485,9.455,9.485,58304.0
2012-12-18,9.525,9.555,9.51,9.54,15471.0
2012-12-19,9.575,9.575,9.52,9.555,31087.0
2012-12-20,9.55,9.605,9.545,9.595,29896.0
2012-12-21,9.65,9.66,9.57,9.59,19305.0
2012-12-24,9.615,9.615,9.615,9.615,260.0
2012-12-27,9.605,9.64,9.605,9.64,17439.0
2012-12-28,9.645,9.79,9.645,9.79,9119.0
2013-01-02,9.695,9.735,9.675,9.735,17027.0
2013-01-03,9.93,9.93,9.795,9.825,11272.0
2013-01-07,9.56,9.84,9.56,9.795,25359.0
2013-01-08,9.805,9.805,9.71,9.71,21765.0
2013-01-09,9.745,9.765,9.745,9.745,15479.0
2013-01-10,9.78,9.79,9.75,9.79,9770.0
2013-01-11,9.77,9.775,9.745,9.775,8758.0
2013-01-14,9.805,9.805,9.77,9.79,12246.0
2013-01-15,9.805,9.805,9.765,9.765,6267.0
2013-01-16,9.78,9.82,9.78,9.81,6314.0
2013-01-17,9.795,9.915,9.795,9.865,47160.0
2013-01-18,9.89,9.9,9.88,9.89,37986.0
2013-01-21,9.9,9.905,9.865,9.905,51711.0
2013-01-22,9.98,9.98,9.88,9.89,24320.0
2013-01-23,9.95,10.0,9.92,9.945,9974.0
2013-01-24,9.915,9.975,9.91,9.97,77721.0
2013-01-25,10.015,10.02,9.995,10.02,71077.0
2013-01-29,10.105,10.145,10.1,10.13,40415.0
2013-01-30,10.13,10.155,10.13,10.135,47532.0
2013-01-31,10.13,10.155,10.085,10.105,24099.0
2013-02-01,10.16,10.195,10.16,10.195,7956.0
2013-02-04,10.22,10.23,10.16,10.175,46904.0
2013-02-05,10.125,10.14,10.09,10.105,46585.0
2013-02-06,10.2,10.22,10.185,10.215,17556.0
2013-02-07,10.22,10.23,10.165,10.225,64774.0
2013-02-08,10.235,10.305,10.235,10.305,21364.0
2013-02-11,10.29,10.315,10.29,10.295,24598.0
2013-02-12,10.27,10.375,10.27,10.305,35906.0
2013-02-13,10.28,10.385,10.28,10.375,31233.0
2013-02-14,10.35,10.45,10.35,10.45,14224.0
2013-02-15,10.51,10.51,10.43,10.445,36274.0
2013-02-18,10.535,10.55,10.525,10.53,66275.0
2013-02-19,10.635,10.635,10.525,10.56,19562.0
2013-02-20,10.62,10.705,10.61,10.705,84437.0
2013-02-21,10.745,10.745,10.405,10.405,48865.0
2013-02-22,10.47,10.535,10.46,10.47,20544.0
2013-02-25,10.57,10.575,10.51,10.54,26357.0
2013-02-26,10.435,10.495,10.4,10.47,42356.0
2013-02-27,10.505,10.525,10.495,10.515,21897.0
2013-02-28,10.685,10.685,10.59,10.64,10519.0
2013-03-01,10.675,10.69,10.58,10.69,49995.0
2013-03-04,10.6,10.62,10.47,10.47,22307.0
2013-03-05,10.62,10.665,10.62,10.625,14087.0
2013-03-06,10.625,10.75,10.625,10.715,52702.0
2013-03-07,10.735,10.74,10.675,10.675,4743.0
2013-03-08,10.735,10.75,10.69,10.74,16708.0
2013-03-11,10.74,10.775,10.72,10.775,15823.0
2013-03-12,10.885,10.885,10.735,10.74,63405.0
2013-03-13,10.81,10.81,10.65,10.665,46624.0
2013-03-14,10.745,10.745,10.55,10.565,26969.0
2013-03-15,10.62,10.68,10.62,10.68,22360.0
2013-03-18,10.675,10.675,10.52,10.52,20267.0
2013-03-19,10.59,10.605,10.465,10.465,26545.0
2013-03-20,10.465,10.465,10.375,10.445,32745.0
2013-03-21,10.505,10.505,10.38,10.445,9999.0
2013-03-22,10.38,10.45,10.38,10.435,18105.0
2013-03-25,10.46,10.53,10.46,10.48,64841.0
2013-03-26,10.5,10.5,10.38,10.39,33088.0
2013-03-27,10.445,10.455,10.405,10.455,81369.0
2013-03-28,10.45,10.46,10.425,10.46,28178.0
2013-04-02,10.625,10.63,10.475,10.49,47083.0
2013-04-03,10.535,10.535,10.395,10.41,29540.0
2013-04-04,10.395,10.395,10.315,10.32,46512.0
2013-04-05,10.36,10.36,10.29,10.31,25109.0
2013-04-08,10.31,10.345,10.225,10.33,30747.0
2013-04-09,10.38,10.475,10.38,10.475,10306.0
2013-04-10,10.485,10.485,10.435,10.465,37896.0
2013-04-11,10.53,10.55,10.52,10.525,14581.0
2013-04-12,10.57,10.57,10.54,10.56,16340.0
2013-04-15,10.43,10.525,10.395,10.48,41910.0
2013-04-16,10.38,10.435,10.26,10.42,18214.0
2013-04-17,10.5,10.535,10.495,10.535,23874.0
2013-04-18,10.56,10.56,10.375,10.39,29504.0
2013-04-19,10.39,10.445,10.355,10.39,16042.0
2013-04-22,10.39,10.44,10.39,10.43,23483.0
2013-04-23,10.555,10.605,10.535,10.555,39692.0
2013-04-24,10.675,10.73,10.63,10.73,25423.0
2013-04-26,10.78,10.81,10.74,10.745,53304.0
2013-04-29,10.795,10.805,10.77,10.785,33554.0
2013-04-30,10.81,10.915,10.81,10.915,19836.0
2013-05-01,10.91,10.975,10.865,10.975,26040.0
2013-05-02,10.84,10.84,10.775,10.79,30937.0
2013-05-03,10.88,10.885,10.785,10.785,4116.0
2013-05-06,10.965,10.965,10.845,10.845,44051.0
2013-05-07,10.845,10.845,10.775,10.82,12551.0
2013-05-08,10.94,10.965,10.86,10.965,25087.0
2013-05-09,10.945,10.97,10.94,10.94,15512.0
2013-05-10,11.005,11.04,10.95,10.96,80419.0
2013-05-13,10.98,11.005,10.97,10.97,9618.0
2013-05-14,11.01,11.01,11.01,11.01,0.0
2013-05-15,11.075,11.075,10.965,10.965,25.0
2013-05-16,10.99,11.255,10.895,10.895,21444.0
2013-05-17,11.04,11.04,10.94,10.94,8900.0
2013-05-20,11.0,11.0,11.0,11.0,0.0
2013-05-21,11.075,11.075,10.93,10.93,185.0
2013-05-22,10.985,10.985,10.9,10.9,1329.0
2013-05-23,10.69,10.69,10.69,10.69,0.0
2013-05-24,10.75,10.75,10.5,10.5,12900.0
2013-05-27,10.44,10.485,10.41,10.485,24285.0
2013-05-28,10.43,10.485,10.43,10.485,5000.0
2013-05-29,10.515,10.515,10.495,10.495,4622.0
2013-05-30,10.43,10.43,10.4,10.4,2324.0
2013-05-31,10.465,10.465,10.445,10.445,1132.0
2013-06-03,10.38,10.38,10.335,10.335,5000.0
2013-06-04,10.31,10.355,10.31,10.355,114.0
2013-06-05,10.29,10.29,10.23,10.23,840.0
2013-06-06,10.21,10.21,10.11,10.13,36201.0
2013-06-07,10.035,10.035,10.035,10.035,0.0
2013-06-11,10.09,10.145,10.015,10.035,19540.0
2013-06-12,9.985,9.985,9.985,9.985,0.0
2013-06-13,10.065,10.065,9.92,9.92,28000.0
2013-06-14,10.035,10.11,10.035,10.11,250.0
2013-06-17,10.045,10.145,10.045,10.145,772.0
2013-06-18,10.185,10.185,10.115,10.115,2700.0
2013-06-19,10.215,10.245,10.215,10.245,25.0
2013-06-20,10.14,10.15,9.995,10.02,50072.0
2013-06-21,9.795,10.005,9.795,10.005,1900.0
2013-06-24,10.02,10.02,9.87,9.87,241.0
2013-06-25,9.895,9.895,9.86,9.86,490.0
2013-06-26,9.985,9.985,9.98,9.98,250.0
2013-06-27,10.135,10.185,10.135,10.185,638.0
2013-06-28,10.175,10.185,10.175,10.185,64.0
2013-07-01,10.24,10.38,9.975,9.975,38889.0
2013-07-02,10.165,10.225,10.13,10.2,17595.0
2013-07-03,10.265,10.265,10.025,10.13,31145.0
2013-07-04,10.155,10.175,10.135,10.14,26766.0
2013-07-05,10.255,10.345,10.21,10.345,29986.0
2013-07-08,10.28,10.28,10.195,10.195,14316.0
2013-07-09,10.29,10.37,10.27,10.365,35414.0
2013-07-10,10.47,10.475,10.36,10.365,55864.0
2013-07-11,10.47,10.505,10.455,10.5,7823.0
2013-07-12,10.575,10.615,10.555,10.555,43276.0
2013-07-15,10.565,10.575,10.525,10.555,44469.0
2013-07-16,10.555,10.59,10.535,10.575,30463.0
2013-07-17,10.55,10.565,10.55,10.565,150.0
2013-07-18,10.71,10.71,10.575,10.595,7413.0
2013-07-19,10.69,10.71,10.525,10.53,33580.0
2013-07-22,10.57,10.64,10.57,10.595,15042.0
2013-07-23,10.615,10.64,10.615,10.625,38209.0
2013-07-24,10.67,10.69,10.64,10.66,18755.0
2013-07-25,10.65,10.665,10.65,10.665,80.0
2013-07-26,10.74,10.74,10.69,10.69,40.0
2013-07-29,10.705,10.725,10.68,10.69,13901.0
2013-07-30,10.695,10.745,10.66,10.7,24574.0
2013-07-31,10.775,10.8,10.735,10.735,19363.0
2013-08-01,10.72,10.785,10.655,10.705,31082.0
2013-08-02,10.825,10.825,10.805,10.815,28264.0
2013-08-05,10.815,10.82,10.805,10.82,26698.0
2013-08-06,10.82,10.82,10.78,10.795,11414.0
2013-08-07,10.795,10.795,10.6,10.61,33298.0
2013-08-08,10.66,10.715,10.66,10.715,2738.0
2013-08-09,10.71,10.71,10.705,10.705,21000.0
2013-08-12,10.61,10.82,10.61,10.82,17892.0
2013-08-13,10.795,10.93,10.795,10.85,24285.0
2013-08-14,10.93,10.94,10.89,10.91,33313.0
2013-08-15,10.985,10.985,10.9,10.9,31171.0
2013-08-16,10.89,10.89,10.815,10.84,7858.0
2013-08-19,10.88,10.91,10.855,10.855,19897.0
2013-08-20,10.855,10.855,10.77,10.8,27415.0
2013-08-21,10.82,10.87,10.81,10.87,33014.0
2013-08-22,10.77,10.815,10.71,10.8,25079.0
2013-08-23,10.84,10.915,10.84,10.915,36.0
2013-08-26,10.985,10.99,10.93,10.935,25282.0
2013-08-27,10.985,10.985,10.89,10.95,5730.0
2013-08-28,10.91,10.93,10.77,10.855,25193.0
2013-08-29,10.91,10.91,10.82,10.875,18459.0
2013-08-30,10.865,10.93,10.85,10.93,241387.0
2013-09-02,10.985,11.095,10.945,11.09,29930.0
2013-09-03,11.17,11.175,11.1,11.12,146440.0
2013-09-04,11.12,11.26,11.04,11.26,8989.0
2013-09-05,11.15,11.15,10.955,11.015,201139.0
2013-09-06,11.06,11.06,10.965,10.99,61902.0
2013-09-09,11.05,11.105,11.045,11.08,94000.0
2013-09-10,11.185,11.185,11.15,11.16,52059.0
2013-09-11,11.215,11.215,11.19,11.21,13253.0
2013-09-12,11.16,11.26,11.16,11.26,75109.0
2013-09-13,11.205,11.21,11.18,11.205,34895.0
2013-09-16,11.28,11.28,11.245,11.245,160.0
2013-09-17,11.21,11.28,11.205,11.28,35785.0
2013-09-18,11.29,11.29,11.235,11.235,2599.0
2013-09-19,11.43,11.43,11.33,11.35,32084.0
2013-09-20,11.35,11.355,11.28,11.305,16763.0
2013-09-23,11.245,11.275,11.22,11.265,32076.0
2013-09-24,11.215,11.23,11.205,11.225,35755.0
2013-09-25,11.26,11.325,11.26,11.305,28380.0
2013-09-26,11.315,11.355,11.27,11.355,44233.0
2013-09-27,11.39,11.39,11.36,11.38,3862.0
2013-09-30,11.38,11.38,11.215,11.215,30971.0
2013-10-01,11.235,11.26,11.17,11.175,19259.0
2013-10-02,11.21,11.21,11.21,11.21,60.0
2013-10-03,11.38,11.38,11.29,11.31,14158.0
2013-10-04,11.275,11.275,11.245,11.245,200.0
2013-10-07,11.245,11.245,11.105,11.145,7403.0
2013-10-08,11.115,11.115,11.06,11.115,8537.0
2013-10-09,11.1,11.13,11.06,11.12,38950.0
2013-10-10,11.11,11.11,11.065,11.1,25221.0
2013-10-11,11.285,11.305,11.255,11.265,15331.0
2013-10-14,11.23,11.235,11.2,11.22,5790.0
2013-10-15,11.335,11.365,11.33,11.345,107709.0
2013-10-16,11.285,11.365,11.285,11.355,16631.0
2013-10-17,11.415,11.42,11.385,11.4,13884.0
2013-10-18,11.46,11.46,11.46,11.46,132.0
2013-10-21,11.605,11.605,11.605,11.605,460.0
2013-10-22,11.63,11.63,11.57,11.585,18842.0
2013-10-23,11.64,11.655,11.58,11.58,9246.0
2013-10-24,11.575,11.615,11.57,11.61,18731.0
2013-10-25,11.635,11.65,11.615,11.63,11615.0
2013-10-28,11.735,11.785,11.725,11.745,11777.0
2013-10-29,11.745,11.745,11.69,11.69,25317.0
2013-10-30,11.735,11.75,11.7,11.705,74156.0
2013-10-31,11.67,11.75,11.67,11.735,8917.0
2013-11-01,11.71,11.71,11.655,11.69,32707.0
2013-11-04,11.73,11.73,11.635,11.635,7462.0
2013-11-05,11.72,11.73,11.705,11.72,5122.0
2013-11-06,11.7,11.725,11.68,11.71,11838.0
2013-11-07,11.75,11.75,11.72,11.725,14813.0
2013-11-08,11.69,11.72,11.69,11.715,20588.0
2013-11-11,11.83,11.915,11.665,11.705,45103.0
2013-11-12,11.77,11.77,11.685,11.7,13522.0
2013-11-13,11.7,11.7,11.53,11.56,20610.0
2013-11-14,11.6,11.67,11.59,11.625,23790.0
2013-11-15,11.625,11.735,11.605,11.715,13390.0
2013-11-18,11.665,11.705,11.645,11.675,18470.0
2013-11-19,11.67,11.67,11.62,11.62,37693.0
2013-11-20,11.76,11.76,11.505,11.535,14673.0
2013-11-21,11.485,11.505,11.48,11.485,81053.0
2013-11-22,11.595,11.615,11.58,11.58,16116.0
2013-11-25,11.695,11.695,11.615,11.62,8802.0
2013-11-26,11.645,11.675,11.625,11.675,70601.0
2013-11-27,11.635,11.64,11.585,11.585,11454.0
2013-11-28,11.625,11.65,11.565,11.565,11396.0
2013-11-29,11.63,11.63,11.52,11.535,34432.0
2013-12-02,11.61,11.61,11.45,11.45,18063.0
2013-12-03,11.475,11.475,11.39,11.39,28556.0
2013-12-04,11.3,11.46,11.3,11.435,22894.0
2013-12-05,11.455,11.455,11.28,11.28,16170.0
2013-12-06,11.29,11.29,11.18,11.245,44105.0
2013-12-09,11.26,11.26,11.145,11.195,35256.0
2013-12-10,11.305,11.305,11.16,11.16,22659.0
2013-12-11,11.15,11.165,11.085,11.1,36332.0
2013-12-12,11.115,11.115,10.93,11.0,22804.0
2013-12-13,11.01,11.61,10.98,11.61,15144.0
2013-12-16,11.005,11.065,10.995,11.02,20934.0
2013-12-17,11.12,11.135,11.035,11.05,20224.0
2013-12-18,11.105,11.11,11.04,11.105,33695.0
2013-12-19,11.23,11.27,11.135,11.265,31982.0
2013-12-20,11.325,11.41,11.32,11.395,35226.0
2013-12-23,11.49,11.61,11.435,11.61,10780.0
2013-12-24,11.525,11.565,11.525,11.56,4117.0
2013-12-27,11.735,11.735,11.565,11.64,85179.0
2013-12-30,11.905,11.905,11.635,11.72,6869.0
2013-12-31,11.7,11.71,11.66,11.675,11684.0
2014-01-02,11.725,11.74,11.685,11.69,10258.0
2014-01-03,11.675,11.675,11.63,11.64,4893.0
2014-01-06,11.695,11.695,11.595,11.61,16255.0
2014-01-07,11.64,11.65,11.615,11.62,7775.0
2014-01-08,11.68,11.68,11.575,11.595,27262.0
2014-01-09,11.64,11.64,11.565,11.6,9235.0
2014-01-10,11.54,11.605,11.54,11.595,12947.0
2014-01-13,11.57,11.58,11.55,11.555,23000.0
2014-01-14,11.525,11.525,11.37,11.37,19818.0
2014-01-15,11.395,11.46,11.395,11.43,25452.0
2014-01-16,11.46,11.57,11.46,11.565,19666.0
2014-01-17,11.56,11.57,11.525,11.55,28956.0
2014-01-20,11.615,11.615,11.49,11.55,30319.0
2014-01-21,11.55,11.625,11.51,11.605,10249.0
2014-01-22,11.67,11.67,11.545,11.595,17915.0
2014-01-23,11.625,11.63,11.47,11.525,31600.0
2014-01-24,11.49,11.49,11.445,11.455,13041.0
2014-01-28,11.25,11.365,11.25,11.32,33870.0
2014-01-29,11.31,11.4,11.31,11.395,22716.0
2014-01-30,11.37,11.37,11.105,11.305,28164.0
2014-01-31,11.4,11.4,11.29,11.32,20343.0
2014-02-03,11.32,11.325,11.275,11.31,17891.0
2014-02-04,11.085,11.23,11.085,11.135,33038.0
2014-02-05,11.165,11.205,11.03,11.045,27365.0
2014-02-06,11.16,11.19,11.115,11.19,64287.0
2014-02-07,11.27,11.29,11.245,11.285,38222.0
2014-02-10,11.395,11.455,11.34,11.365,19492.0
2014-02-11,11.42,11.555,11.36,11.46,16413.0
2014-02-12,11.655,11.655,11.5,11.585,17838.0
2014-02-13,11.675,11.725,11.585,11.6,20084.0
2014-02-14,11.615,11.69,11.615,11.685,31657.0
2014-02-17,11.725,11.78,11.725,11.775,25220.0
2014-02-18,11.815,11.85,11.775,11.785,35904.0
2014-02-19,11.8,11.865,11.8,11.865,42152.0
2014-02-20,11.8,11.89,11.755,11.83,242020.0
2014-02-21,11.915,11.935,11.88,11.89,14950.0
2014-02-24,11.92,11.955,11.92,11.925,13985.0
2014-02-25,12.025,12.025,11.93,11.955,13529.0
2014-02-26,11.955,12.03,11.925,11.96,20919.0
2014-02-27,11.955,11.98,11.885,11.9,19517.0
2014-02-28,11.98,11.98,11.885,11.885,26542.0
2014-03-03,11.885,11.885,11.755,11.82,15253.0
2014-03-04,11.89,11.915,11.83,11.905,23298.0
2014-03-05,12.005,12.015,11.97,11.985,10446.0
2014-03-06,11.98,12.005,11.97,12.0,10273.0
2014-03-07,12.03,12.045,11.985,11.985,11075.0
2014-03-10,12.04,12.04,11.93,11.935,30225.0
2014-03-11,11.955,11.96,11.93,11.96,6130.0
2014-03-12,11.86,11.86,11.79,11.845,31733.0
2014-03-13,11.99,12.0,11.905,11.93,41852.0
2014-03-14,11.825,11.89,11.77,11.795,17470.0
2014-03-17,11.805,11.805,11.73,11.745,14424.0
2014-03-18,11.835,11.905,11.805,11.805,33008.0
2014-03-19,11.795,11.81,11.78,11.81,20114.0
2014-03-20,11.82,11.88,11.695,11.695,37703.0
2014-03-21,11.73,11.75,11.72,11.735,15117.0
2014-03-24,11.75,11.79,11.715,11.78,129747.0
2014-03-25,11.775,11.83,11.745,11.785,24454.0
2014-03-26,11.75,11.915,11.75,11.9,41537.0
2014-03-27,11.77,11.82,11.77,11.82,12407.0
2014-03-28,11.83,11.87,11.82,11.87,64435.0
2014-03-31,11.915,11.965,11.915,11.95,28171.0
2014-04-01,11.975,11.98,11.825,11.91,15465.0
2014-04-02,11.91,11.95,11.905,11.94,21349.0
2014-04-03,12.05,12.05,11.955,11.99,14080.0
2014-04-04,11.99,12.105,11.96,12.01,60013.0
2014-04-07,12.07,12.07,11.965,12.0,25603.0
2014-04-08,11.96,12.015,11.955,12.005,20158.0
2014-04-09,12.065,12.135,12.065,12.13,56011.0
2014-04-10,12.185,12.195,12.145,12.145,14120.0
2014-04-11,12.105,12.105,12.035,12.04,26100.0
2014-04-14,12.0,12.015,11.9,11.9,32309.0
2014-04-15,12.0,12.0,11.93,11.93,8799.0
2014-04-16,12.02,12.025,11.97,12.02,8047.0
2014-04-17,12.085,12.105,12.065,12.065,32018.0
2014-04-22,12.085,12.16,12.085,12.13,12814.0
2014-04-23,12.13,12.255,12.13,12.225,17864.0
2014-04-24,12.225,12.33,12.225,12.255,20823.0
2014-04-28,12.255,12.305,12.25,12.27,11718.0
2014-04-29,12.135,12.315,12.135,12.135,23533.0
2014-04-30,12.28,12.28,12.1,12.155,28985.0
2014-05-01,12.23,12.23,12.06,12.06,31552.0
2014-05-02,12.085,12.185,12.04,12.13,34295.0
2014-05-05,12.18,12.185,12.08,12.1,11696.0
2014-05-06,12.165,12.165,12.1,12.135,32706.0
2014-05-07,12.135,12.135,12.02,12.06,9097.0
2014-05-08,12.11,12.16,12.095,12.12,6184.0
2014-05-09,12.085,12.14,12.07,12.135,11397.0
2014-05-12,12.18,12.18,12.08,12.115,37769.0
2014-05-13,12.205,12.225,12.155,12.16,17966.0
2014-05-14,12.285,12.295,12.19,12.25,71613.0
2014-05-15,12.255,12.275,12.19,12.275,36772.0
2014-05-16,12.16,12.25,12.16,12.2,19861.0
2014-05-19,12.175,12.175,12.07,12.085,26221.0
2014-05-20,12.12,12.135,12.02,12.12,11434.0
2014-05-21,12.02,12.09,11.985,12.09,27695.0
2014-05-22,12.185,12.275,12.15,12.275,25645.0
2014-05-23,12.27,12.275,12.24,12.255,19919.0
2014-05-26,12.22,12.29,12.22,12.285,25695.0
2014-05-27,12.34,12.34,12.28,12.305,14790.0
2014-05-28,12.32,12.34,12.32,12.33,20535.0
2014-05-29,12.33,12.33,12.28,12.325,50010.0
2014-05-30,12.33,12.33,12.27,12.28,8279.0
2014-06-02,12.28,12.295,12.25,12.29,11309.0
2014-06-03,12.25,12.3,12.24,12.26,13149.0
2014-06-04,12.17,12.215,12.155,12.155,28641.0
2014-06-05,12.185,12.195,12.105,12.115,23602.0
2014-06-06,12.165,12.2,12.155,12.19,11065.0
2014-06-10,12.24,12.26,12.19,12.19,15164.0
2014-06-11,12.225,12.225,12.15,12.16,44906.0
2014-06-12,12.15,12.15,12.105,12.135,13756.0
2014-06-13,12.065,12.065,11.99,12.04,21021.0
2014-06-16,12.02,12.07,12.0,12.06,20736.0
2014-06-17,12.055,12.08,11.995,12.045,20377.0
2014-06-18,12.085,12.085,12.005,12.005,10910.0
2014-06-19,12.11,12.185,12.085,12.17,32654.0
2014-06-20,12.185,12.19,12.08,12.085,11856.0
2014-06-23,12.16,12.185,12.15,12.15,71292.0
2014-06-24,12.175,12.175,12.095,12.125,12777.0
2014-06-25,12.005,12.16,11.98,12.045,16485.0
2014-06-26,12.055,12.19,12.055,12.17,25927.0
2014-06-27,12.15,12.255,12.15,12.165,100191.0
2014-06-30,12.18,12.18,12.085,12.085,32955.0
2014-07-01,12.185,12.185,12.005,12.105,62625.0
2014-07-02,12.15,12.18,12.145,12.165,25061.0
2014-07-03,12.285,12.31,12.23,12.27,76089.0
2014-07-04,12.33,12.375,12.33,12.37,43932.0
2014-07-07,12.4,12.405,12.335,12.355,11132.0
2014-07-08,12.32,12.34,12.31,12.33,18135.0
2014-07-09,12.31,12.31,12.165,12.19,17424.0
2014-07-10,12.215,12.235,12.195,12.235,14306.0
2014-07-11,12.195,12.31,12.195,12.27,9332.0
2014-07-14,12.375,12.375,12.28,12.33,30007.0
2014-07-15,12.405,12.425,12.29,12.325,20729.0
2014-07-16,12.41,12.41,12.305,12.34,5098.0
2014-07-17,12.46,12.46,12.38,12.385,11972.0
2014-07-18,12.285,12.375,12.285,12.37,27816.0
2014-07-21,12.44,12.455,12.365,12.405,34373.0
2014-07-22,12.415,12.44,12.38,12.385,73212.0
2014-07-23,12.465,12.52,12.46,12.46,20971.0
2014-07-24,12.495,12.51,12.485,12.505,26417.0
2014-07-25,12.525,12.525,12.46,12.49,47050.0
2014-07-28,12.46,12.505,12.43,12.505,84551.0
2014-07-29,12.5,12.515,12.42,12.515,64694.0
2014-07-30,12.56,12.605,12.5,12.555,168887.0
2014-07-31,12.545,12.63,12.53,12.605,74379.0
2014-08-01,12.53,12.53,12.415,12.43,47195.0
2014-08-04,12.415,12.415,12.37,12.395,41932.0
2014-08-05,12.435,12.44,12.34,12.34,20433.0
2014-08-06,12.365,12.365,12.27,12.305,34472.0
2014-08-07,12.36,12.365,12.28,12.345,23110.0
2014-08-08,12.305,12.305,12.155,12.2,52961.0
2014-08-11,12.21,12.27,12.205,12.235,30076.0
2014-08-12,12.205,12.385,12.205,12.385,63254.0
2014-08-13,12.355,12.375,12.33,12.34,11283.0
2014-08-14,12.405,12.44,12.365,12.43,23900.0
2014-08-15,12.47,12.495,12.45,12.485,22165.0
2014-08-18,12.51,12.535,12.46,12.495,29084.0
2014-08-19,12.715,12.72,12.59,12.64,35422.0
2014-08-20,12.64,12.665,12.61,12.66,12506.0
2014-08-21,12.73,12.75,12.665,12.675,29383.0
2014-08-22,12.71,12.71,12.685,12.685,11881.0
2014-08-25,12.705,12.71,12.64,12.65,26988.0
2014-08-26,12.665,12.735,12.635,12.67,70446.0
2014-08-27,12.69,12.73,12.69,12.705,21093.0
2014-08-28,12.72,12.72,12.665,12.67,26614.0
2014-08-29,12.705,12.705,12.665,12.665,27888.0
2014-09-01,12.75,12.76,12.69,12.71,26809.0
2014-09-02,12.715,12.76,12.675,12.76,11359.0
2014-09-03,12.77,12.835,12.77,12.81,19651.0
2014-09-04,12.735,12.8,12.71,12.76,25412.0
2014-09-05,12.77,12.77,12.665,12.71,6791.0
2014-09-08,12.67,12.72,12.61,12.625,24649.0
2014-09-09,12.665,12.685,12.645,12.68,19263.0
2014-09-10,12.665,12.665,12.61,12.64,32169.0
2014-09-11,12.685,12.685,12.59,12.59,51580.0
2014-09-12,12.59,12.59,12.51,12.515,12823.0
2014-09-15,12.5,12.505,12.42,12.43,19744.0
2014-09-16,12.455,12.455,12.345,12.36,23251.0
2014-09-17,12.41,12.41,12.26,12.26,31217.0
2014-09-18,12.265,12.34,12.2,12.285,24693.0
2014-09-19,12.35,12.35,12.285,12.33,11914.0
2014-09-22,12.35,12.795,12.155,12.17,61925.0
2014-09-23,12.15,12.3,12.105,12.3,34837.0
2014-09-24,12.18,12.24,12.16,12.185,21565.0
2014-09-25,12.315,12.315,12.195,12.21,13450.0
2014-09-26,12.125,12.125,12.05,12.075,24339.0
2014-09-29,12.03,12.04,11.945,11.965,32275.0
2014-09-30,11.965,11.985,11.925,11.985,53746.0
2014-10-01,11.925,12.105,11.915,12.095,40425.0
2014-10-02,11.975,12.06,11.975,12.03,111216.0
2014-10-03,12.015,12.07,11.975,12.07,11956.0
2014-10-06,12.13,12.13,12.0,12.025,17890.0
2014-10-07,12.185,12.185,11.91,12.04,23848.0
2014-10-08,11.955,11.995,11.905,11.97,25094.0
2014-10-09,12.105,12.165,12.06,12.125,14374.0
2014-10-10,11.93,11.93,11.86,11.875,34375.0
2014-10-13,11.735,11.82,11.735,11.82,21955.0
2014-10-14,11.765,11.925,11.755,11.91,33046.0
2014-10-15,11.94,12.005,11.86,11.985,36736.0
2014-10-16,11.915,12.02,11.805,11.995,24701.0
2014-10-17,12.12,12.12,12.03,12.055,26491.0
2014-10-20,12.15,12.235,12.135,12.165,25453.0
2014-10-21,12.225,12.225,12.14,12.165,24348.0
2014-10-22,12.285,12.315,12.235,12.315,62834.0
2014-10-23,12.285,12.31,12.225,12.28,72435.0
2014-10-24,12.33,12.405,12.33,12.38,28599.0
2014-10-27,12.445,12.495,12.405,12.495,38462.0
2014-10-28,12.475,12.475,12.405,12.45,24499.0
2014-10-29,12.545,12.57,12.44,12.44,20134.0
2014-10-30,12.53,12.53,12.46,12.5,10624.0
2014-10-31,12.6,12.6,12.56,12.6,21084.0
2014-11-03,12.68,12.68,12.56,12.56,41159.0
2014-11-04,12.585,12.64,12.56,12.585,13757.0
2014-11-05,12.6,12.63,12.525,12.595,26172.0
2014-11-06,12.655,12.655,12.545,12.56,12156.0
2014-11-07,12.685,12.69,12.615,12.685,33307.0
2014-11-10,12.735,12.735,12.64,12.675,36203.0
2014-11-11,12.665,12.675,12.645,12.67,51709.0
2014-11-12,12.68,12.68,12.555,12.555,18571.0
2014-11-13,12.545,12.55,12.49,12.525,67155.0
2014-11-14,12.47,12.55,12.47,12.525,40625.0
2014-11-17,12.595,12.595,12.435,12.46,18992.0
2014-11-18,12.445,12.505,12.395,12.395,37408.0
2014-11-19,12.4,12.4,12.345,12.36,13005.0
2014-11-20,12.315,12.315,12.255,12.255,22788.0
2014-11-21,12.27,12.27,12.155,12.18,19315.0
2014-11-24,12.33,12.355,12.285,12.32,18624.0
2014-11-25,12.29,12.29,12.18,12.265,30470.0
2014-11-26,12.06,12.79,12.06,12.37,31946.0
2014-11-27,12.435,12.445,12.395,12.42,19239.0
2014-11-28,12.395,12.395,12.21,12.225,31056.0
2014-12-01,12.225,12.225,11.99,12.005,36129.0
2014-12-02,12.08,12.15,11.99,12.125,13772.0
2014-12-03,12.135,12.235,12.135,12.205,23058.0
2014-12-04,12.285,12.365,12.275,12.365,97394.0
2014-12-05,12.35,12.385,12.22,12.295,87876.0
2014-12-08,12.305,12.41,12.3,12.365,43900.0
2014-12-09,12.28,12.31,12.165,12.175,20282.0
2014-12-10,12.15,12.15,12.005,12.115,19022.0
2014-12-11,11.965,12.055,11.895,12.03,21933.0
2014-12-12,11.96,12.05,11.96,12.02,54433.0
2014-12-15,11.905,11.97,11.845,11.97,17028.0
2014-12-16,11.91,11.91,11.845,11.85,41726.0
2014-12-17,11.895,11.94,11.87,11.885,16113.0
2014-12-18,11.88,12.095,11.88,11.945,65117.0
2014-12-19,12.18,12.245,12.125,12.245,52876.0
2014-12-22,12.385,12.48,12.38,12.45,49644.0
2014-12-23,12.445,12.525,12.41,12.41,20632.0
2014-12-24,12.355,12.415,12.345,12.385,19090.0
2014-12-29,12.47,12.61,12.47,12.61,17939.0
2014-12-30,12.62,12.62,12.505,12.505,9689.0
2014-12-31,12.55,12.55,12.43,12.435,7616.0
2015-01-02,12.455,12.53,12.45,12.52,4927.0
2015-01-05,12.505,12.575,12.505,12.515,12941.0
2015-01-06,12.435,12.45,12.315,12.36,29977.0
2015-01-07,12.31,12.37,11.935,12.325,114867.0
2015-01-08,12.445,12.445,12.35,12.395,8370.0
2015-01-09,12.57,12.645,12.505,12.645,195553.0
2015-01-12,12.57,12.57,12.49,12.51,25212.0
2015-01-13,12.455,12.47,12.375,12.43,26019.0
2015-01-14,12.41,12.46,12.315,12.315,22117.0
2015-01-15,12.315,12.335,12.23,12.275,23261.0
2015-01-16,12.26,12.285,12.155,12.16,16455.0
2015-01-19,12.32,12.375,12.225,12.235,48517.0
2015-01-20,12.205,12.235,12.16,12.23,22414.0
2015-01-21,12.315,12.4,12.31,12.38,11616.0
2015-01-22,12.515,12.515,12.45,12.45,16860.0
2015-01-23,12.6,12.66,12.595,12.635,25133.0
2015-01-27,12.69,12.77,12.66,12.75,155631.0
2015-01-28,12.735,12.825,12.705,12.825,38653.0
2015-01-29,12.755,12.835,12.675,12.835,27970.0
2015-01-30,12.945,12.945,12.87,12.9,29417.0
2015-02-02,12.92,12.995,12.895,12.995,178634.0
2015-02-03,13.01,13.16,12.955,13.13,23824.0
2015-02-04,13.295,13.39,13.2,13.345,35062.0
2015-02-05,13.33,13.375,13.255,13.365,20240.0
2015-02-06,13.435,13.44,13.38,13.385,16758.0
2015-02-09,13.36,13.37,13.295,13.33,50471.0
2015-02-10,13.36,13.36,13.3,13.355,35617.0
2015-02-11,13.35,13.405,13.25,13.29,8710.0
2015-02-12,13.395,13.395,13.225,13.24,193101.0
2015-02-13,13.41,13.55,13.41,13.505,17012.0
2015-02-16,13.64,13.64,13.44,13.57,33073.0
2015-02-17,13.56,13.56,13.475,13.475,10278.0
2015-02-18,13.67,13.67,13.54,13.655,45100.0
2015-02-19,13.735,13.735,13.59,13.63,18670.0
2015-02-20,13.635,13.635,13.555,13.57,18694.0
2015-02-23,13.56,13.66,13.56,13.66,36883.0
2015-02-24,13.585,13.71,13.585,13.69,17830.0
2015-02-25,13.785,13.8,13.715,13.76,12189.0
2015-02-26,13.785,13.81,13.67,13.695,29411.0
2015-02-27,13.695,13.79,13.62,13.765,43532.0
2015-03-02,13.84,13.875,13.795,13.815,16995.0
2015-03-03,13.935,13.94,13.715,13.725,38227.0
2015-03-04,13.895,13.905,13.68,13.725,36948.0
2015-03-05,13.68,13.68,13.63,13.66,20475.0
2015-03-06,13.68,13.74,13.64,13.68,25555.0
2015-03-09,13.625,13.625,13.515,13.535,24453.0
2015-03-10,13.54,13.6,13.5,13.51,19377.0
2015-03-11,13.455,13.52,13.37,13.49,54578.0
2015-03-12,13.515,13.625,13.5,13.625,50383.0
2015-03-13,13.655,13.67,13.49,13.52,67125.0
2015-03-16,13.53,13.53,13.395,13.515,38606.0
2015-03-17,13.555,13.665,13.555,13.61,32473.0
2015-03-18,13.61,13.61,13.51,13.56,60493.0
2015-03-19,13.725,13.865,13.725,13.795,35668.0
2015-03-20,13.755,13.92,13.75,13.875,25078.0
2015-03-23,13.99,13.99,13.87,13.905,32593.0
2015-03-24,13.88,13.925,13.86,13.895,15738.0
2015-03-25,13.93,14.015,13.87,13.915,48112.0
2015-03-26,13.85,13.85,13.725,13.735,30630.0
2015-03-27,13.76,13.815,13.655,13.79,18243.0
2015-03-30,13.745,13.745,13.605,13.62,13350.0
2015-03-31,13.795,13.83,13.725,13.725,28293.0
2015-04-01,13.62,13.715,13.62,13.655,14858.0
2015-04-02,13.745,13.77,13.685,13.77,11320.0
2015-04-07,13.995,14.13,13.815,13.85,43424.0
2015-04-08,13.84,13.985,13.84,13.935,15692.0
2015-04-09,13.96,13.96,13.865,13.865,29390.0
2015-04-10,13.98,13.98,13.86,13.92,30206.0
2015-04-13,14.02,14.025,13.915,13.98,44428.0
2015-04-14,13.92,13.93,13.895,13.92,29320.0
2015-04-15,13.9,13.99,13.78,13.825,46908.0
2015-04-16,13.835,13.965,13.835,13.865,289532.0
2015-04-17,13.94,13.945,13.715,13.73,21500.0
2015-04-20,13.715,13.715,13.585,13.67,22984.0
2015-04-21,13.725,13.815,13.715,13.73,10233.0
2015-04-22,13.765,13.77,13.6,13.6,18146.0
2015-04-23,13.715,13.715,13.605,13.62,52213.0
2015-04-24,13.815,13.88,13.78,13.865,12021.0
2015-04-27,13.88,14.04,13.875,14.04,68279.0
2015-04-28,13.94,13.99,13.91,13.935,36020.0
2015-04-29,13.835,13.835,13.69,13.69,21860.0
2015-04-30,13.58,13.58,13.42,13.55,32810.0
2015-05-01,13.555,13.615,13.49,13.605,28969.0
2015-05-04,13.615,13.655,13.56,13.625,27551.0
2015-05-05,13.78,13.785,13.57,13.6,18049.0
2015-05-06,13.48,13.48,13.335,13.335,40251.0
2015-05-07,13.175,13.225,13.085,13.225,68572.0
2015-05-08,13.18,13.345,13.18,13.235,23150.0
2015-05-11,13.415,13.415,13.1,13.1,36511.0
2015-05-12,13.1,13.305,13.1,13.295,26487.0
2015-05-13,13.32,13.42,13.3,13.405,35891.0
2015-05-14,13.29,13.415,13.29,13.36,70016.0
2015-05-15,13.585,13.585,13.445,13.465,15382.0
2015-05-18,13.59,13.615,13.345,13.345,38068.0
2015-05-19,13.425,13.425,13.205,13.255,33574.0
2015-05-20,13.25,13.255,13.14,13.22,22073.0
2015-05-21,13.305,13.355,13.27,13.355,21001.0
2015-05-22,13.39,13.4,13.305,13.335,32181.0
2015-05-25,13.305,13.495,13.305,13.46,28882.0
2015-05-26,13.515,13.6,13.515,13.56,22986.0
2015-05-27,13.555,13.555,13.46,13.46,35823.0
2015-05-28,13.56,13.56,13.395,13.455,13372.0
2015-05-29,13.51,13.665,13.51,13.635,30541.0
2015-06-01,13.57,13.57,13.395,13.465,29043.0
2015-06-02,13.51,13.51,13.29,13.32,62948.0
2015-06-03,13.3,13.3,13.145,13.145,47248.0
2015-06-04,13.18,13.195,12.975,12.985,51882.0
2015-06-05,12.965,13.01,12.885,12.91,39934.0
2015-06-09,12.925,13.0,12.885,12.9,33342.0
2015-06-10,12.91,12.95,12.84,12.895,31394.0
2015-06-11,13.04,13.08,12.995,13.045,62862.0
2015-06-12,13.025,13.105,13.02,13.035,59519.0
2015-06-15,12.985,13.02,12.94,13.01,42635.0
2015-06-16,13.125,13.13,13.06,13.08,19752.0
2015-06-17,13.18,13.205,13.115,13.18,34002.0
2015-06-18,13.1,13.205,12.97,12.97,27770.0
2015-06-19,13.075,13.22,13.075,13.165,28828.0
2015-06-22,13.18,13.23,13.11,13.22,42028.0
2015-06-23,13.305,13.445,13.305,13.445,30828.0
2015-06-24,13.455,13.47,13.39,13.43,34218.0
2015-06-25,13.41,13.41,13.29,13.305,33528.0
2015-06-26,13.24,13.24,13.06,13.06,143121.0
2015-06-29,12.985,12.985,12.795,12.83,52467.0
2015-06-30,12.795,12.905,12.73,12.905,53494.0
2015-07-01,13.205,13.205,12.935,13.025,45681.0
2015-07-02,13.09,13.255,13.08,13.21,35511.0
2015-07-03,13.245,13.245,13.01,13.065,34056.0
2015-07-06,12.925,12.98,12.86,12.97,44553.0
2015-07-07,13.08,13.205,13.075,13.205,24497.0
2015-07-08,13.09,13.15,12.925,12.965,46611.0
2015-07-09,12.88,12.98,12.74,12.955,53737.0
2015-07-10,13.1,13.1,12.95,13.0,26977.0
2015-07-13,13.035,13.065,12.905,12.94,35785.0
2015-07-14,13.18,13.205,13.12,13.19,36739.0
2015-07-15,13.29,13.315,13.215,13.245,89527.0
2015-07-16,13.485,13.485,13.34,13.375,24570.0
2015-07-17,13.375,13.475,13.355,13.385,37384.0
2015-07-20,13.43,13.45,13.365,13.41,36289.0
2015-07-21,13.535,13.535,13.44,13.51,53876.0
2015-07-22,13.43,13.43,13.25,13.25,49647.0
2015-07-23,13.285,13.315,13.18,13.25,40204.0
2015-07-24,13.15,13.245,13.115,13.125,27052.0
2015-07-27,13.135,13.18,13.08,13.16,53090.0
2015-07-28,13.035,13.255,13.025,13.175,46356.0
2015-07-29,13.26,13.365,13.255,13.31,39213.0
2015-07-30,13.325,13.42,13.325,13.41,35424.0
2015-07-31,13.485,13.485,13.42,13.45,29279.0
2015-08-03,13.495,13.495,13.385,13.385,23745.0
2015-08-04,13.445,13.53,13.405,13.485,8647.0
2015-08-05,13.52,13.52,13.34,13.375,59700.0
2015-08-06,13.315,13.36,13.2,13.215,28102.0
2015-08-07,13.21,13.21,12.955,12.97,52790.0
2015-08-10,12.955,13.03,12.905,13.0,65158.0
2015-08-11,13.15,13.15,12.925,12.95,55296.0
2015-08-12,12.905,12.95,12.7,12.76,47982.0
2015-08-13,12.865,12.875,12.735,12.77,84098.0
2015-08-14,12.77,12.805,12.605,12.7,58196.0
2015-08-17,12.845,12.85,12.695,12.715,55573.0
2015-08-18,12.785,12.8,12.605,12.625,52414.0
2015-08-19,12.645,12.81,12.645,12.81,29631.0
2015-08-20,12.655,12.69,12.535,12.56,45024.0
2015-08-21,12.485,12.485,12.285,12.385,54395.0
2015-08-24,12.16,12.18,11.86,11.86,119449.0
2015-08-25,11.615,12.275,11.615,12.275,86911.0
2015-08-26,12.045,12.33,12.025,12.305,44949.0
2015-08-27,12.635,12.635,12.475,12.51,68745.0
2015-08-28,12.585,12.605,12.44,12.515,54626.0
2015-08-31,12.535,12.535,12.32,12.39,60546.0
2015-09-01,12.335,12.425,12.165,12.165,79802.0
2015-09-02,12.08,12.18,11.97,12.11,101359.0
2015-09-03,12.33,12.345,12.0,12.0,42487.0
2015-09-04,12.025,12.07,11.905,12.015,50063.0
2015-09-07,12.08,12.085,11.91,11.99,30851.0
2015-09-08,12.165,12.165,12.075,12.16,27909.0
2015-09-09,12.375,12.48,12.36,12.47,56063.0
2015-09-10,12.29,12.32,12.205,12.21,38986.0
2015-09-11,12.25,12.255,12.12,12.125,56857.0
2015-09-14,12.185,12.35,12.135,12.25,49303.0
2015-09-15,12.25,12.255,12.04,12.04,33682.0
2015-09-16,12.175,12.21,12.065,12.21,30830.0
2015-09-17,12.36,12.405,12.31,12.335,28712.0
2015-09-18,12.245,12.44,12.245,12.42,32375.0
2015-09-21,12.225,12.225,12.035,12.12,45558.0
2015-09-22,12.25,12.255,12.135,12.185,34856.0
2015-09-23,12.115,12.115,11.965,11.995,94561.0
2015-09-24,12.09,12.135,12.055,12.09,35584.0
2015-09-25,12.165,12.21,12.08,12.12,40060.0
2015-09-28,12.11,12.23,12.08,12.205,13135.0
2015-09-29,12.04,12.04,11.815,11.815,53049.0
2015-09-30,11.855,12.015,11.855,12.015,25907.0
2015-10-01,12.11,12.255,12.065,12.22,37759.0
2015-10-02,12.165,12.255,12.09,12.12,26414.0
2015-10-05,12.195,12.35,12.195,12.34,44250.0
2015-10-06,12.39,12.525,12.355,12.355,24587.0
2015-10-07,12.545,12.575,12.4,12.52,79799.0
2015-10-08,12.59,12.675,12.55,12.55,48275.0
2015-10-09,12.775,12.775,12.665,12.73,35252.0
2015-10-12,12.735,12.735,12.62,12.62,34498.0
2015-10-13,12.645,12.645,12.475,12.54,29400.0
2015-10-14,12.555,12.56,12.44,12.56,39926.0
2015-10-15,12.615,12.645,12.55,12.645,38255.0
2015-10-16,12.765,12.8,12.71,12.71,79329.0
2015-10-19,12.74,12.785,12.615,12.7,66235.0
2015-10-20,12.725,12.725,12.62,12.65,40828.0
2015-10-21,12.545,12.665,12.545,12.66,30071.0
2015-10-22,12.595,12.71,12.58,12.71,41061.0
2015-10-23,12.91,12.965,12.9,12.93,172131.0
2015-10-26,13.045,13.045,12.895,12.95,22134.0
2015-10-27,12.95,12.97,12.88,12.925,27939.0
2015-10-28,12.91,12.91,12.82,12.885,55776.0
2015-10-29,12.975,12.975,12.675,12.705,82965.0
2015-10-30,12.695,12.7,12.555,12.655,67820.0
2015-11-02,12.65,12.65,12.465,12.48,381639.0
2015-11-03,12.55,12.66,12.55,12.625,30227.0
2015-11-04,12.72,12.815,12.62,12.645,23890.0
2015-11-05,12.7,12.7,12.505,12.55,60266.0
2015-11-06,12.51,12.645,12.495,12.615,186068.0
2015-11-09,12.51,12.54,12.345,12.505,178172.0
2015-11-10,12.42,12.42,12.23,12.29,117902.0
2015-11-11,12.305,12.435,12.305,12.435,33281.0
2015-11-12,12.36,12.51,12.36,12.465,26728.0
2015-11-13,12.275,12.29,12.16,12.285,48574.0
2015-11-16,12.115,12.205,12.01,12.135,63581.0
2015-11-17,12.275,12.31,12.215,12.31,46884.0
2015-11-18,12.33,12.48,12.33,12.48,42112.0
2015-11-19,12.62,12.675,12.535,12.675,38950.0
2015-11-20,12.675,12.77,12.675,12.74,33348.0
2015-11-23,12.76,12.845,12.735,12.845,165907.0
2015-11-24,12.78,12.78,12.675,12.675,80290.0
2015-11-25,12.675,12.69,12.59,12.645,17059.0
2015-11-26,12.645,12.745,12.56,12.655,21217.0
2015-11-27,12.725,12.725,12.585,12.645,78663.0
2015-11-30,12.655,12.655,12.52,12.58,35161.0
2015-12-01,12.53,12.785,12.53,12.765,106008.0
2015-12-02,12.74,12.765,12.7,12.76,37523.0
2015-12-03,12.645,12.7,12.615,12.69,43985.0
2015-12-04,12.485,12.485,12.42,12.47,84333.0
2015-12-07,12.675,12.695,12.495,12.5,57748.0
2015-12-08,12.39,12.44,12.365,12.385,21850.0
2015-12-09,12.33,12.385,12.295,12.32,25706.0
2015-12-10,12.275,12.275,12.105,12.195,73650.0
2015-12-11,12.195,12.27,12.16,12.17,66763.0
2015-12-14,12.015,12.06,11.95,11.95,78645.0
2015-12-15,11.95,12.02,11.915,11.915,60697.0
2015-12-16,12.015,12.175,11.995,12.165,111824.0
2015-12-17,12.335,12.42,12.33,12.365,133714.0
2015-12-18,12.195,12.39,12.17,12.355,51080.0
2015-12-21,12.285,12.395,12.285,12.39,54084.0
2015-12-22,12.5,12.505,12.365,12.39,131889.0
2015-12-23,12.46,12.54,12.445,12.475,72447.0
2015-12-24,12.61,12.625,12.575,12.61,38420.0
2015-12-29,12.59,12.795,12.59,12.795,28974.0
2015-12-30,12.98,12.995,12.93,12.965,49460.0
2015-12-31,12.965,12.965,12.9,12.9,17068.0
2016-01-04,12.885,12.99,12.82,12.82,24063.0
2016-01-05,12.73,12.73,12.615,12.615,37974.0
2016-01-06,12.71,12.71,12.41,12.485,34851.0
2016-01-07,12.455,12.47,12.175,12.215,51274.0
2016-01-08,12.065,12.2,12.055,12.165,39951.0
2016-01-11,11.97,12.015,11.89,12.015,96292.0
2016-01-12,12.02,12.145,11.945,11.965,53721.0
2016-01-13,12.04,12.175,12.015,12.16,99233.0
2016-01-14,11.91,11.995,11.885,11.965,55978.0
2016-01-15,12.135,12.17,11.85,11.89,102922.0
2016-01-18,11.76,11.845,11.69,11.83,53296.0
2016-01-19,11.855,11.955,11.795,11.955,40175.0
2016-01-20,11.92,11.995,11.79,11.79,56964.0
2016-01-21,11.935,12.005,11.855,11.86,45166.0
2016-01-22,11.98,12.005,11.91,11.985,48928.0
2016-01-25,12.16,12.195,12.11,12.195,27247.0
2016-01-27,12.205,12.205,12.03,12.03,27688.0
2016-01-28,12.055,12.145,11.965,12.13,57514.0
2016-01-29,12.13,12.2,12.06,12.195,23754.0
2016-02-01,12.32,12.345,12.265,12.3,21288.0
2016-02-02,12.3,12.3,12.145,12.155,45456.0
2016-02-03,11.985,12.055,11.885,11.91,51187.0
2016-02-04,11.99,12.16,11.99,12.105,26031.0
2016-02-05,12.145,12.145,12.03,12.125,95937.0
2016-02-08,12.035,12.135,12.03,12.125,124201.0
2016-02-09,11.945,11.98,11.76,11.785,133958.0
2016-02-10,11.825,11.825,11.475,11.64,133585.0
2016-02-11,11.69,11.755,11.64,11.73,81477.0
2016-02-12,11.65,11.715,11.605,11.625,76255.0
2016-02-15,11.825,11.845,11.68,11.825,77285.0
2016-02-16,11.95,11.96,11.79,11.95,91098.0
2016-02-17,12.005,12.04,11.895,11.925,36056.0
2016-02-18,12.12,12.215,12.095,12.215,51403.0
2016-02-19,12.18,12.2,12.105,12.125,28227.0
2016-02-22,12.12,12.235,12.1,12.235,18462.0
2016-02-23,12.28,12.33,12.165,12.18,39345.0
2016-02-24,12.075,12.1,11.915,11.935,88971.0
2016-02-25,12.06,12.06,11.86,11.965,78135.0
2016-02-26,12.015,12.015,11.875,11.915,62165.0
2016-02-29,11.985,12.095,11.965,11.965,53103.0
2016-03-01,11.98,12.12,11.96,12.06,11938.0
2016-03-02,12.305,12.41,12.25,12.375,41248.0
2016-03-03,12.435,12.51,12.39,12.51,51991.0
2016-03-04,12.54,12.57,12.505,12.52,96016.0
2016-03-07,12.63,12.675,12.62,12.66,78196.0
2016-03-08,12.73,12.73,12.56,12.57,97264.0
2016-03-09,12.555,12.695,12.52,12.695,61550.0
2016-03-10,12.725,12.765,12.695,12.71,66232.0
2016-03-11,12.71,12.78,12.63,12.745,51409.0
2016-03-14,12.82,12.865,12.76,12.76,31428.0
2016-03-15,12.785,12.785,12.585,12.61,29008.0
2016-03-16,12.585,12.64,12.555,12.625,24926.0
2016-03-17,12.78,12.805,12.695,12.745,44346.0
2016-03-18,12.85,12.9,12.77,12.815,45324.0
2016-03-21,12.82,12.82,12.7,12.76,29111.0
2016-03-22,12.815,12.815,12.71,12.785,15849.0
2016-03-23,12.75,12.75,12.62,12.69,69919.0
2016-03-24,12.595,12.605,12.52,12.56,32249.0
2016-03-29,12.59,12.59,12.32,12.32,43429.0
2016-03-30,12.44,12.445,12.32,12.32,38695.0
2016-03-31,12.505,12.58,12.505,12.52,34579.0
2016-04-01,12.45,12.45,12.29,12.355,223443.0
2016-04-04,12.46,12.505,12.39,12.39,10878.0
2016-04-05,12.36,12.36,12.14,12.14,73806.0
2016-04-06,12.175,12.27,12.15,12.24,95662.0
2016-04-07,12.285,12.34,12.265,12.28,37544.0
2016-04-08,12.165,12.265,12.11,12.22,32092.0
2016-04-11,12.22,12.23,12.15,12.21,60798.0
2016-04-12,12.175,12.315,12.175,12.315,31397.0
2016-04-13,12.425,12.495,12.405,12.495,29900.0
2016-04-14,12.6,12.665,12.575,12.665,75799.0
2016-04-15,12.67,12.765,12.665,12.765,54810.0
2016-04-18,12.685,12.765,12.685,12.725,24893.0
2016-04-19,12.86,12.91,12.835,12.85,38691.0
2016-04-20,12.94,12.96,12.865,12.9,50121.0
2016-04-21,13.08,13.1,13.01,13.01,139771.0
2016-04-22,12.975,13.055,12.95,12.975,28679.0
2016-04-26,12.945,13.015,12.9,12.915,33676.0
2016-04-27,12.995,13.06,12.88,12.885,63844.0
2016-04-28,12.92,12.955,12.91,12.925,14724.0
2016-04-29,12.95,13.02,12.915,13.02,76641.0
2016-05-02,12.95,12.985,12.85,12.93,33271.0
2016-05-03,12.92,13.265,12.92,13.24,105696.0
2016-05-04,13.18,13.2,13.05,13.055,79179.0
2016-05-05,13.035,13.09,12.995,13.055,39765.0
2016-05-06,12.98,13.085,12.885,13.085,26225.0
2016-05-09,13.12,13.2,13.055,13.185,49558.0
2016-05-10,13.145,13.255,13.12,13.25,35344.0
2016-05-11,13.34,13.44,13.33,13.335,40063.0
2016-05-12,13.31,13.32,13.275,13.31,57902.0
2016-05-13,13.34,13.345,13.2,13.23,53510.0
2016-05-16,13.2,13.35,13.2,13.33,30084.0
2016-05-17,13.425,13.45,13.38,13.435,41238.0
2016-05-18,13.38,13.44,13.33,13.36,16034.0
2016-05-19,13.375,13.375,13.21,13.235,57394.0
2016-05-20,13.32,13.37,13.285,13.34,38502.0
2016-05-23,13.365,13.365,13.215,13.255,61503.0
2016-05-24,13.27,13.28,13.235,13.235,41705.0
2016-05-25,13.395,13.435,13.375,13.375,45332.0
2016-05-26,13.425,13.45,13.35,13.425,129565.0
2016-05-27,13.51,13.515,13.47,13.475,61882.0
2016-05-30,13.51,13.51,13.43,13.475,54710.0
2016-05-31,13.47,13.47,13.375,13.405,122982.0
2016-06-01,13.275,13.31,13.23,13.27,52047.0
2016-06-02,13.275,13.285,13.14,13.15,57184.0
2016-06-03,13.25,13.265,13.18,13.25,33104.0
2016-06-06,13.245,13.375,13.245,13.345,14454.0
2016-06-07,13.385,13.44,13.36,13.36,74977.0
2016-06-08,13.33,13.4,13.305,13.38,37567.0
2016-06-09,13.405,13.43,13.305,13.385,50589.0
2016-06-10,13.27,13.27,13.2,13.24,62517.0
2016-06-14,13.045,13.055,12.96,12.995,54209.0
2016-06-15,12.92,12.955,12.835,12.835,48938.0
2016-06-16,13.11,13.11,12.815,12.815,58844.0
2016-06-17,12.86,12.895,12.83,12.86,163198.0
2016-06-20,13.02,13.08,12.995,13.08,59681.0
2016-06-21,13.115,13.18,13.085,13.145,44328.0
2016-06-22,13.125,13.2,13.115,13.14,48080.0
2016-06-23,13.155,13.205,13.14,13.165,49430.0
2016-06-24,13.235,13.275,12.665,12.765,121716.0
2016-06-27,12.715,12.855,12.64,12.815,74176.0
2016-06-28,12.64,12.755,12.595,12.73,75424.0
2016-06-29,13.01,13.01,12.785,12.85,229794.0
2016-06-30,12.99,13.1,12.985,13.055,155498.0
2016-07-01,13.425,13.47,13.35,13.37,58981.0
2016-07-04,13.36,13.46,13.32,13.46,34631.0
2016-07-05,13.26,13.26,13.05,13.055,43635.0
2016-07-06,13.01,13.01,12.88,12.98,52726.0
2016-07-07,13.075,13.105,13.025,13.075,23763.0
2016-07-08,13.05,13.1,13.045,13.075,25971.0
2016-07-11,13.26,13.35,13.26,13.32,54918.0
2016-07-12,13.43,13.475,13.4,13.4,52629.0
2016-07-13,13.465,13.485,13.425,13.475,29803.0
2016-07-14,13.495,13.545,13.495,13.525,69691.0
2016-07-15,13.545,13.635,13.545,13.57,36980.0
2016-07-18,13.595,13.665,13.585,13.655,80138.0
2016-07-19,13.66,13.665,13.585,13.62,25423.0
2016-07-20,13.65,13.735,13.63,13.735,61461.0
2016-07-21,13.835,13.835,13.77,13.77,42423.0
2016-07-22,13.77,13.78,13.71,13.715,43374.0
2016-07-25,13.805,13.865,13.805,13.835,31900.0
2016-07-26,13.805,13.835,13.76,13.835,76788.0
2016-07-27,13.89,13.92,13.83,13.835,46523.0
2016-07-28,13.89,13.915,13.86,13.89,43667.0
2016-07-29,13.905,13.93,13.855,13.86,32964.0
2016-08-01,13.94,14.04,13.93,13.975,22895.0
2016-08-02,13.935,13.975,13.865,13.865,69713.0
2016-08-03,13.765,13.765,13.665,13.69,85859.0
2016-08-04,13.735,13.77,13.695,13.715,38766.0
2016-08-05,13.745,13.77,13.725,13.745,48071.0
2016-08-08,13.845,13.88,13.83,13.845,37963.0
2016-08-09,13.845,13.88,13.835,13.88,32147.0
2016-08-10,13.85,13.855,13.79,13.855,44343.0
2016-08-11,13.8,13.8,13.715,13.765,49569.0
2016-08-12,13.865,13.9,13.78,13.805,106480.0
2016-08-15,13.805,13.885,13.8,13.865,56169.0
2016-08-16,13.9,13.9,13.845,13.86,381106.0
2016-08-17,13.845,13.905,13.825,13.905,54237.0
2016-08-18,13.95,13.95,13.81,13.81,34652.0
2016-08-19,13.85,13.89,13.83,13.875,36621.0
2016-08-22,13.865,13.905,13.835,13.835,19503.0
2016-08-23,13.885,13.995,13.885,13.995,42251.0
2016-08-24,14.005,14.02,13.96,14.005,41351.0
2016-08-25,13.945,14.0,13.93,13.945,92068.0
2016-08-26,13.86,13.935,13.86,13.885,25383.0
2016-08-29,13.88,13.88,13.735,13.75,47498.0
2016-08-30,13.88,13.88,13.8,13.805,53500.0
2016-08-31,13.79,13.795,13.655,13.72,236020.0
2016-09-01,13.65,13.705,13.64,13.68,33870.0
2016-09-02,13.64,13.64,13.53,13.545,30472.0
2016-09-05,13.61,13.705,13.6,13.68,26086.0
2016-09-06,13.68,13.69,13.65,13.68,50643.0
2016-09-07,13.68,13.72,13.66,13.685,108795.0
2016-09-08,13.65,13.65,13.545,13.605,50991.0
2016-09-09,13.52,13.525,13.49,13.49,69899.0
2016-09-12,13.275,13.285,13.19,13.21,133797.0
2016-09-13,13.325,13.335,13.165,13.185,111632.0
2016-09-14,13.14,13.235,13.13,13.235,31584.0
2016-09-15,13.195,13.26,13.155,13.26,58926.0
2016-09-16,13.345,13.415,13.315,13.405,144379.0
2016-09-19,13.385,13.415,13.325,13.4,55582.0
2016-09-20,13.375,13.405,13.36,13.39,131517.0
2016-09-21,13.435,13.53,13.43,13.52,157761.0
2016-09-22,13.58,13.65,13.58,13.61,215911.0
2016-09-23,13.64,13.765,13.625,13.75,39025.0
2016-09-26,13.71,13.765,13.695,13.75,58933.0
2016-09-27,13.64,13.69,13.595,13.685,48939.0
2016-09-28,13.715,13.76,13.655,13.66,56507.0
2016-09-29,13.835,13.86,13.81,13.86,70439.0
2016-09-30,13.765,13.795,13.715,13.77,82248.0
2016-10-03,13.835,13.91,13.835,13.865,39417.0
2016-10-04,13.835,13.86,13.8,13.85,71928.0
2016-10-05,13.91,13.915,13.85,13.89,230234.0
2016-10-06,13.925,13.96,13.905,13.95,19412.0
2016-10-07,13.98,13.98,13.9,13.915,16461.0
2016-10-10,13.965,13.985,13.925,13.935,36412.0
2016-10-11,13.985,14.005,13.935,13.95,29192.0
2016-10-12,13.855,13.925,13.825,13.925,111268.0
2016-10-13,13.875,13.875,13.8,13.83,42853.0
2016-10-14,13.84,13.865,13.825,13.825,24826.0
2016-10-17,13.81,13.825,13.72,13.72,41632.0
2016-10-18,13.73,13.78,13.705,13.775,89776.0
2016-10-19,13.84,13.84,13.805,13.815,67334.0
2016-10-20,13.865,13.88,13.825,13.855,52883.0
2016-10-21,13.855,13.86,13.77,13.8,49593.0
2016-10-24,13.81,13.81,13.68,13.77,154333.0
2016-10-25,13.8,13.88,13.785,13.84,50722.0
2016-10-26,13.735,13.755,13.595,13.655,115034.0
2016-10-27,13.635,13.655,13.465,13.49,67545.0
2016-10-28,13.49,13.52,13.39,13.44,132840.0
2016-10-31,13.43,13.555,13.43,13.53,38874.0
2016-11-01,13.445,13.47,13.415,13.44,268191.0
2016-11-02,13.355,13.365,13.245,13.295,108577.0
2016-11-03,13.225,13.335,13.22,13.3,46043.0
2016-11-04,13.245,13.265,13.2,13.215,155347.0
2016-11-07,13.285,13.395,13.285,13.395,163273.0
2016-11-08,13.465,13.47,13.375,13.4,96690.0
2016-11-09,13.48,13.565,12.885,13.14,524894.0
2016-11-10,13.54,13.595,13.495,13.595,212384.0
2016-11-11,13.635,13.705,13.62,13.705,194485.0
2016-11-14,13.685,13.7,13.625,13.695,27266.0
2016-11-15,13.645,13.655,13.585,13.645,33244.0
2016-11-16,13.68,13.7,13.62,13.65,80478.0
2016-11-17,13.55,13.68,13.515,13.67,36382.0
2016-11-18,13.705,13.73,13.68,13.72,53460.0
2016-11-21,13.71,13.75,13.685,13.705,52978.0
2016-11-22,13.79,13.905,13.79,13.875,90766.0
2016-11-23,13.88,14.07,13.88,14.045,99013.0
2016-11-24,14.09,14.105,14.02,14.055,86481.0
2016-11-25,14.085,14.155,14.04,14.115,40509.0
2016-11-28,14.115,14.115,14.015,14.015,41457.0
2016-11-29,13.995,14.07,13.98,13.985,79697.0
2016-11-30,13.965,13.99,13.9,13.94,93362.0
2016-12-01,14.04,14.09,13.985,14.085,88555.0
2016-12-02,14.055,14.07,13.94,13.96,248832.0
2016-12-05,13.915,13.935,13.79,13.835,64964.0
2016-12-06,13.94,13.965,13.89,13.91,253724.0
2016-12-07,13.99,14.04,13.96,14.04,234172.0
2016-12-08,14.145,14.22,14.145,14.195,109851.0
2016-12-09,14.22,14.26,14.19,14.26,57451.0
2016-12-12,14.25,14.31,14.235,14.26,109810.0
2016-12-13,14.235,14.275,14.195,14.215,63446.0
2016-12-14,14.245,14.345,14.245,14.315,50156.0
2016-12-15,14.24,14.26,14.145,14.185,46159.0
2016-12-16,14.21,14.225,14.135,14.17,52603.0
2016-12-19,14.2,14.31,14.2,14.26,44040.0
2016-12-20,14.26,14.375,14.26,14.32,107977.0
2016-12-21,14.365,14.44,14.365,14.4,81017.0
2016-12-22,14.365,14.48,14.35,14.48,99308.0
2016-12-23,14.49,14.49,14.405,14.445,30364.0
2016-12-28,14.48,14.595,14.48,14.565,85870.0
2016-12-29,14.55,14.63,14.55,14.63,27325.0
2016-12-30,14.575,14.61,14.525,14.55,33989.0
2017-01-03,14.66,14.73,14.655,14.725,78899.0
2017-01-04,14.76,14.8,14.755,14.765,52816.0
2017-01-05,14.81,14.845,14.8,14.82,66587.0
2017-01-06,14.82,14.845,14.8,14.825,74327.0
2017-01-09,14.85,15.015,14.835,14.965,43643.0
2017-01-10,14.895,14.91,14.805,14.81,76857.0
2017-01-11,14.895,14.905,14.845,14.855,172333.0
2017-01-12,14.92,14.935,14.83,14.85,75810.0
2017-01-13,14.86,14.87,14.705,14.73,58013.0
2017-01-16,14.8,14.845,14.785,14.805,73938.0
2017-01-17,14.755,14.755,14.665,14.665,217245.0
2017-01-18,14.605,14.615,14.565,14.615,54036.0
2017-01-19,14.685,14.725,14.61,14.61,39721.0
2017-01-20,14.585,14.595,14.535,14.565,148125.0
2017-01-23,14.63,14.655,14.43,14.445,58475.0
2017-01-24,14.47,14.56,14.445,14.56,71177.0
2017-01-25,14.655,14.675,14.57,14.61,129409.0
2017-01-27,14.665,14.715,14.615,14.7,194191.0
2017-01-30,14.65,14.65,14.54,14.58,55700.0
2017-01-31,14.515,14.535,14.435,14.48,112548.0
2017-02-01,14.48,14.56,14.445,14.56,36523.0
2017-02-02,14.61,14.615,14.505,14.545,41002.0
2017-02-03,14.53,14.585,14.46,14.46,59936.0
2017-02-06,14.53,14.58,14.44,14.455,54367.0
2017-02-07,14.43,14.465,14.37,14.46,96713.0
2017-02-08,14.49,14.565,14.48,14.56,45975.0
2017-02-09,14.565,14.595,14.505,14.585,31178.0
2017-02-10,14.7,14.735,14.68,14.715,51996.0
2017-02-13,14.765,14.855,14.765,14.85,63055.0
2017-02-14,14.925,14.93,14.83,14.835,53625.0
2017-02-15,14.92,15.0,14.92,14.965,44661.0
2017-02-16,15.005,15.03,14.925,14.98,138592.0
2017-02-17,14.99,14.995,14.945,14.955,103774.0
2017-02-20,14.98,14.99,14.91,14.935,49376.0
2017-02-21,14.98,14.98,14.905,14.935,79994.0
2017-02-22,15.005,15.02,14.95,15.005,113170.0
2017-02-23,14.98,15.0,14.92,14.975,60745.0
2017-02-24,14.97,14.97,14.85,14.855,93620.0
2017-02-27,14.83,14.875,14.795,14.83,63733.0
2017-02-28,14.845,14.92,14.8,14.81,231167.0
2017-03-01,14.78,14.8,14.725,14.8,61282.0
2017-03-02,14.955,15.0,14.955,14.995,79947.0
2017-03-03,14.905,14.905,14.845,14.88,67942.0
2017-03-06,14.885,14.93,14.845,14.925,62275.0
2017-03-07,14.895,15.015,14.875,14.98,78975.0
2017-03-08,14.95,14.975,14.925,14.975,107381.0
2017-03-09,14.95,15.005,14.93,14.95,94306.0
2017-03-10,15.005,15.07,14.975,15.045,44923.0
2017-03-13,15.045,15.045,14.975,14.995,69859.0
2017-03-14,15.07,15.08,14.975,14.995,102964.0
2017-03-15,14.975,15.05,14.93,15.05,67794.0
2017-03-16,15.145,15.16,15.02,15.08,116662.0
2017-03-17,15.09,15.16,15.09,15.105,83543.0
2017-03-20,15.235,15.235,15.02,15.05,137246.0
2017-03-21,15.015,15.07,15.005,15.055,58459.0
2017-03-22,14.895,14.9,14.8,14.805,170765.0
2017-03-23,14.85,14.885,14.825,14.87,82564.0
2017-03-24,14.91,15.05,14.91,15.005,42186.0
2017-03-27,14.88,14.99,14.855,14.97,144772.0
2017-03-28,15.025,15.175,15.025,15.17,126477.0
2017-03-29,15.21,15.32,15.21,15.31,55024.0
2017-03-30,15.33,15.385,15.33,15.38,681102.0
2017-03-31,15.365,15.39,15.32,15.32,398338.0
2017-04-03,15.275,15.31,15.225,15.3,303958.0
2017-04-04,15.345,15.345,15.285,15.3,100479.0
2017-04-05,15.365,15.37,15.275,15.345,94859.0
2017-04-06,15.31,15.33,15.245,15.29,238669.0
2017-04-07,15.36,15.385,15.27,15.29,99366.0
2017-04-10,15.385,15.46,15.385,15.46,214651.0
2017-04-11,15.46,15.565,15.43,15.51,121511.0
2017-04-12,15.53,15.53,15.47,15.52,396049.0
2017-04-13,15.45,15.455,15.38,15.4,307976.0
2017-04-18,15.37,15.39,15.225,15.27,151466.0
2017-04-19,15.195,15.225,15.15,15.19,138160.0
2017-04-20,15.23,15.23,15.19,15.205,95577.0
2017-04-21,15.3,15.355,15.3,15.33,40432.0
2017-04-24,15.385,15.415,15.315,15.36,81359.0
2017-04-26,15.48,15.5,15.45,15.48,81158.0
2017-04-27,15.475,15.5,15.455,15.485,114739.0
2017-04-28,15.43,15.485,15.415,15.485,62628.0
2017-05-01,15.475,15.57,15.47,15.555,73060.0
2017-05-02,15.555,15.555,15.475,15.53,106290.0
2017-05-03,15.53,15.555,15.385,15.41,53912.0
2017-05-04,15.45,15.45,15.315,15.365,135998.0
2017-05-05,15.345,15.345,15.24,15.26,112068.0
2017-05-08,15.44,15.44,15.355,15.365,83519.0
2017-05-09,15.34,15.345,15.275,15.29,96337.0
2017-05-10,15.26,15.425,15.245,15.39,175950.0
2017-05-11,15.435,15.51,15.39,15.39,77117.0
2017-05-12,15.33,15.4,15.22,15.265,337982.0
2017-05-15,15.205,15.3,15.205,15.24,118593.0
2017-05-16,15.36,15.415,15.315,15.345,88805.0
2017-05-17,15.315,15.315,15.18,15.18,268163.0
2017-05-18,15.04,15.075,14.99,15.075,239180.0
2017-05-19,15.08,15.08,15.005,15.065,185166.0
2017-05-22,15.145,15.2,15.12,15.17,219907.0
2017-05-23,15.2,15.225,15.13,15.135,110297.0
2017-05-24,15.2,15.2,15.145,15.17,87743.0
2017-05-25,15.175,15.23,15.145,15.23,96805.0
2017-05-26,15.19,15.2,15.09,15.125,150344.0
2017-05-29,15.15,15.15,15.02,15.02,87194.0
2017-05-30,15.03,15.06,14.945,15.035,129116.0
2017-05-31,15.055,15.1,15.035,15.055,196610.0
2017-06-01,15.075,15.105,15.02,15.08,80253.0
2017-06-02,15.175,15.24,15.16,15.23,101492.0
2017-06-05,15.195,15.195,15.1,15.13,264066.0
2017-06-06,15.075,15.075,14.92,14.935,116986.0
2017-06-07,14.925,14.94,14.855,14.92,160390.0
2017-06-08,14.83,14.94,14.805,14.915,153665.0
2017-06-09,14.865,14.98,14.85,14.94,104641.0
2017-06-13,14.97,15.2,14.965,15.155,133878.0
2017-06-14,15.215,15.36,15.215,15.335,161036.0
2017-06-15,15.25,15.275,15.145,15.16,143834.0
2017-06-16,15.155,15.245,15.155,15.16,304509.0
2017-06-19,15.18,15.275,15.175,15.25,220870.0
2017-06-20,15.265,15.265,15.15,15.15,168799.0
2017-06-21,14.985,14.985,14.9,14.91,527308.0
2017-06-22,14.95,15.06,14.945,15.01,402900.0
2017-06-23,15.055,15.075,14.99,15.035,91821.0
2017-06-26,15.055,15.135,15.04,15.055,427269.0
2017-06-27,15.06,15.06,14.95,15.03,183752.0
2017-06-28,14.995,15.155,14.995,15.15,119285.0
2017-06-29,15.265,15.355,15.25,15.335,166587.0
2017-06-30,15.13,15.175,15.075,15.075,241946.0
2017-07-03,15.085,15.11,14.995,15.02,91510.0
2017-07-04,15.105,15.285,15.105,15.26,97911.0
2017-07-05,15.26,15.26,15.18,15.225,187206.0
2017-07-06,15.21,15.215,15.14,15.195,155159.0
2017-07-07,15.055,15.08,14.97,15.05,88182.0
2017-07-10,15.105,15.165,15.085,15.11,69316.0
2017-07-11,15.13,15.155,15.04,15.12,98883.0
2017-07-12,15.085,15.085,14.945,14.965,106159.0
2017-07-13,15.11,15.145,15.06,15.145,166318.0
2017-07-14,15.18,15.24,15.165,15.165,65966.0
2017-07-17,15.155,15.225,15.13,15.17,98859.0
2017-07-18,15.18,15.19,14.975,14.995,134457.0
2017-07-19,15.145,15.15,15.04,15.125,84698.0
2017-07-20,15.21,15.22,15.165,15.19,36302.0
2017-07-21,15.12,15.18,15.055,15.095,161516.0
2017-07-24,15.015,15.015,14.905,14.995,73065.0
2017-07-25,15.065,15.145,15.065,15.105,134511.0
2017-07-26,15.245,15.27,15.225,15.225,124087.0
2017-07-27,15.26,15.305,15.24,15.255,105727.0
2017-07-28,15.18,15.18,15.01,15.02,76655.0
2017-07-31,15.055,15.155,15.04,15.105,79800.0
2017-08-01,15.075,15.24,15.075,15.225,118166.0
2017-08-02,15.265,15.265,15.14,15.155,243597.0
2017-08-03,15.165,15.165,15.05,15.105,154894.0
2017-08-04,15.075,15.14,15.065,15.1,80065.0
2017-08-07,15.215,15.245,15.195,15.235,249452.0
2017-08-08,15.29,15.3,15.095,15.155,220775.0
2017-08-09,15.125,15.245,15.12,15.215,90887.0
2017-08-10,15.235,15.29,15.17,15.175,75050.0
2017-08-11,15.075,15.075,14.99,15.01,223337.0
2017-08-14,15.105,15.15,15.065,15.13,92071.0
2017-08-15,15.215,15.255,15.195,15.215,78276.0
2017-08-16,15.19,15.315,15.175,15.315,71004.0
2017-08-17,15.375,15.38,15.28,15.305,73252.0
2017-08-18,15.13,15.225,15.125,15.22,78348.0
2017-08-21,15.215,15.235,15.1,15.165,389451.0
2017-08-22,15.2,15.26,15.195,15.26,74036.0
2017-08-23,15.35,15.35,15.18,15.215,71310.0
2017-08-24,15.195,15.27,15.155,15.26,72878.0
2017-08-25,15.255,15.27,15.18,15.255,115684.0
2017-08-28,15.245,15.245,15.13,15.145,118406.0
2017-08-29,15.1,15.1,15.005,15.05,106229.0
2017-08-30,15.125,15.125,15.035,15.065,168932.0
2017-08-31,15.125,15.2,15.12,15.175,150219.0
2017-09-01,15.245,15.26,15.17,15.235,38662.0
2017-09-04,15.22,15.22,15.145,15.18,83420.0
2017-09-05,15.21,15.21,15.085,15.18,117193.0
2017-09-06,15.125,15.175,15.08,15.15,60981.0
2017-09-07,15.225,15.255,15.155,15.175,126823.0
2017-09-08,15.2,15.2,15.12,15.125,63175.0
2017-09-11,15.215,15.285,15.2,15.26,127023.0
2017-09-12,15.335,15.4,15.325,15.36,53003.0
2017-09-13,15.44,15.44,15.35,15.35,72817.0
2017-09-14,15.345,15.36,15.305,15.33,24032.0
2017-09-15,15.28,15.29,15.19,15.22,86501.0
2017-09-18,15.255,15.315,15.255,15.29,79360.0
2017-09-19,15.315,15.35,15.27,15.28,44112.0
2017-09-20,15.24,15.27,15.18,15.255,54569.0
2017-09-21,15.245,15.245,15.065,15.13,174084.0
2017-09-22,15.19,15.21,15.13,15.18,102257.0
2017-09-25,15.26,15.26,15.18,15.19,71037.0
2017-09-26,15.235,15.24,15.15,15.15,177635.0
2017-09-27,15.19,15.19,15.1,15.13,135773.0
2017-09-28,15.18,15.21,15.15,15.15,493455.0
2017-09-29,15.17,15.195,15.105,15.175,55595.0
2017-10-02,15.265,15.375,15.245,15.345,102683.0
2017-10-03,15.325,15.325,15.215,15.24,111612.0
2017-10-04,15.255,15.255,15.105,15.105,533382.0
2017-10-05,15.225,15.245,15.2,15.22,81843.0
2017-10-06,15.345,15.35,15.28,15.34,139224.0
2017-10-09,15.37,15.495,15.37,15.465,91351.0
2017-10-10,15.385,15.47,15.375,15.425,59771.0
2017-10-11,15.435,15.54,15.425,15.535,178431.0
2017-10-12,15.515,15.58,15.5,15.575,121856.0
2017-10-13,15.585,15.655,15.585,15.635,58543.0
2017-10-16,15.685,15.745,15.685,15.74,144401.0
2017-10-17,15.75,15.865,15.75,15.83,107858.0
2017-10-18,15.835,15.89,15.83,15.85,154952.0
2017-10-19,15.875,15.91,15.835,15.85,234542.0
2017-10-20,15.805,15.935,15.77,15.895,61099.0
2017-10-23,15.92,15.94,15.85,15.85,67013.0
2017-10-24,15.865,15.895,15.835,15.87,49581.0
2017-10-25,15.9,15.935,15.855,15.875,138651.0
2017-10-26,15.87,15.91,15.83,15.91,217189.0
2017-10-27,15.955,15.985,15.76,15.875,519238.0
2017-10-30,15.955,15.955,15.91,15.93,94414.0
2017-10-31,15.915,15.97,15.895,15.9,243073.0
2017-11-01,15.955,16.015,15.955,15.975,162864.0
2017-11-02,16.025,16.04,15.955,15.97,113860.0
2017-11-03,16.015,16.06,15.985,16.04,269644.0
2017-11-06,16.04,16.055,15.995,16.015,82140.0
2017-11-07,16.09,16.19,16.09,16.14,128537.0
2017-11-08,16.14,16.215,16.13,16.205,255067.0
2017-11-09,16.25,16.315,16.23,16.295,66384.0
2017-11-10,16.255,16.27,16.235,16.25,65933.0
2017-11-13,16.28,16.31,16.27,16.31,70721.0
2017-11-14,16.19,16.19,16.11,16.14,110852.0
2017-11-15,16.09,16.11,16.045,16.045,116794.0
2017-11-16,16.035,16.1,16.015,16.08,115490.0
2017-11-17,16.175,16.185,16.11,16.125,74324.0
2017-11-20,16.045,16.105,16.025,16.09,90477.0
2017-11-21,16.145,16.145,16.085,16.14,90242.0
2017-11-22,16.23,16.23,16.17,16.195,105551.0
2017-11-23,16.195,16.21,16.16,16.19,265049.0
2017-11-24,16.165,16.175,16.105,16.17,58038.0
2017-11-27,16.165,16.25,16.165,16.185,84126.0
2017-11-28,16.17,16.245,16.165,16.195,91923.0
2017-11-29,16.29,16.315,16.255,16.265,229748.0
2017-11-30,16.175,16.195,16.105,16.165,145087.0
2017-12-01,16.21,16.265,16.185,16.21,178287.0
2017-12-04,16.23,16.245,16.17,16.205,437803.0
2017-12-05,16.09,16.195,16.09,16.15,100440.0
2017-12-06,16.09,16.13,16.065,16.09,340359.0
2017-12-07,16.105,16.205,16.09,16.195,75520.0
2017-12-08,16.205,16.27,16.19,16.21,160446.0
2017-12-11,16.28,16.29,16.21,16.225,133677.0
2017-12-12,16.265,16.28,16.235,16.27,97449.0
2017-12-13,16.28,16.315,16.245,16.29,45257.0
2017-12-14,16.335,16.355,16.275,16.275,157974.0
2017-12-15,16.25,16.265,16.205,16.215,118950.0
2017-12-18,16.31,16.35,16.275,16.34,75347.0
2017-12-19,16.395,16.465,16.395,16.425,89857.0
2017-12-20,16.385,16.465,16.385,16.46,246751.0
2017-12-21,16.4,16.405,16.37,16.385,98046.0
2017-12-22,16.425,16.465,16.415,16.42,251629.0
2017-12-27,16.46,16.49,16.415,16.415,55578.0
2017-12-28,16.49,16.49,16.435,16.485,76806.0
2017-12-29,16.49,16.49,16.395,16.44,415967.0
2018-01-02,16.44,16.655,16.355,16.375,59105.0
2018-01-03,16.455,16.465,16.42,16.455,42874.0
2018-01-04,16.555,16.555,16.445,16.445,59859.0
2018-01-05,16.55,16.6,16.53,16.595,28984.0
2018-01-08,16.64,16.655,16.6,16.61,68948.0
2018-01-09,16.635,16.67,16.62,16.63,150648.0
2018-01-10,16.67,16.67,16.515,16.525,42201.0
2018-01-11,16.505,16.51,16.405,16.445,101507.0
2018-01-12,16.49,16.49,16.435,16.45,36448.0
2018-01-15,16.53,16.545,16.455,16.475,78374.0
2018-01-16,16.445,16.455,16.365,16.395,223020.0
2018-01-17,16.31,16.33,16.28,16.31,83022.0
2018-01-18,16.35,16.35,16.3,16.305,174441.0
2018-01-19,16.305,16.33,16.26,16.27,56685.0
2018-01-22,16.305,16.32,16.24,16.245,58953.0
2018-01-23,16.29,16.37,16.29,16.35,76961.0
2018-01-24,16.38,16.435,16.37,16.425,58158.0
2018-01-25,16.38,16.395,16.35,16.39,87475.0
2018-01-29,16.47,16.495,16.415,16.49,155974.0
2018-01-30,16.365,16.415,16.305,16.32,158716.0
2018-01-31,16.245,16.38,16.24,16.365,71480.0
2018-02-01,16.445,16.515,16.435,16.505,56477.0
2018-02-02,16.455,16.595,16.455,16.58,66927.0
2018-02-05,16.365,16.41,16.3,16.33,117536.0
2018-02-06,15.91,15.92,15.705,15.77,344406.0
2018-02-07,16.015,16.085,15.92,15.92,334579.0
2018-02-08,15.81,15.97,15.775,15.95,72120.0
2018-02-09,15.69,15.835,15.67,15.815,95045.0
2018-02-12,15.785,15.825,15.7,15.775,147082.0
2018-02-13,15.825,15.895,15.785,15.875,84727.0
2018-02-14,15.88,15.94,15.845,15.89,129476.0
2018-02-15,15.99,16.085,15.975,16.075,112714.0
2018-02-16,16.14,16.14,16.035,16.055,217775.0
2018-02-19,16.04,16.18,16.01,16.16,103802.0
2018-02-20,16.1,16.155,16.075,16.155,62029.0
2018-02-21,16.12,16.185,16.095,16.16,58266.0
2018-02-22,16.21,16.245,16.135,16.225,130357.0
2018-02-23,16.305,16.35,16.27,16.34,97733.0
2018-02-26,16.47,16.47,16.41,16.45,224914.0
2018-02-27,16.555,16.595,16.51,16.51,84653.0
2018-02-28,16.485,16.495,16.41,16.425,246610.0
2018-03-01,16.35,16.365,16.28,16.325,114395.0
2018-03-02,16.23,16.245,16.145,16.22,74124.0
2018-03-05,16.205,16.205,16.085,16.105,69449.0
2018-03-06,16.28,16.36,16.27,16.3,131770.0
2018-03-07,16.225,16.24,16.125,16.155,80555.0
2018-03-08,16.225,16.29,16.21,16.29,79003.0
2018-03-09,16.31,16.39,16.3,16.335,122623.0
2018-03-12,16.495,16.515,16.43,16.43,88283.0
2018-03-13,16.41,16.41,16.305,16.38,57341.0
2018-03-14,16.28,16.28,16.23,16.27,45628.0
2018-03-15,16.27,16.27,16.2,16.25,39480.0
2018-03-16,16.285,16.33,16.245,16.32,67574.0
2018-03-19,16.395,16.41,16.285,16.37,81531.0
2018-03-20,16.27,16.28,16.225,16.27,78613.0
2018-03-21,16.325,16.35,16.265,16.32,68513.0
2018-03-22,16.28,16.345,16.205,16.28,54596.0
2018-03-23,16.045,16.045,15.935,15.96,124277.0
2018-03-26,15.835,15.89,15.815,15.875,138486.0
2018-03-27,15.975,16.015,15.955,16.0,78779.0
2018-03-28,15.895,15.93,15.87,15.89,213271.0
2018-03-29,15.915,15.93,15.77,15.79,120051.0
2018-04-03,15.675,15.81,15.665,15.775,931051.0
2018-04-04,15.845,15.845,15.76,15.845,96151.0
2018-04-05,15.9,15.975,15.88,15.945,232827.0
2018-04-06,15.895,15.965,15.865,15.935,68451.0
2018-04-09,15.895,16.0,15.885,15.985,72919.0
2018-04-10,15.96,16.12,15.915,16.105,79040.0
2018-04-11,16.065,16.095,16.02,16.025,193036.0
2018-04-12,16.015,16.055,15.96,15.985,34129.0
2018-04-13,16.025,16.08,16.005,16.045,50774.0
2018-04-16,16.075,16.145,16.06,16.075,53093.0
2018-04-17,16.095,16.165,16.08,16.08,68685.0
2018-04-18,16.14,16.145,16.1,16.125,45570.0
2018-04-19,16.245,16.255,16.175,16.18,65892.0
2018-04-20,16.145,16.2,16.125,16.145,58978.0
2018-04-23,16.16,16.22,16.16,16.215,57147.0
2018-04-24,16.215,16.315,16.215,16.295,64239.0
2018-04-26,16.315,16.345,16.245,16.265,106000.0
2018-04-27,16.375,16.375,16.315,16.375,45284.0
2018-04-30,16.415,16.495,16.4,16.475,55819.0
2018-05-01,16.475,16.57,16.46,16.57,101649.0
2018-05-02,16.57,16.66,16.57,16.655,115134.0
2018-05-03,16.74,16.82,16.73,16.78,125510.0
2018-05-04,16.795,16.815,16.68,16.69,184256.0
2018-05-07,16.79,16.815,16.735,16.74,109605.0
2018-05-08,16.79,16.82,16.755,16.755,145156.0
2018-05-09,16.79,16.82,16.76,16.81,168714.0
2018-05-10,16.89,16.91,16.82,16.835,206908.0
2018-05-11,16.87,16.9,16.82,16.82,139769.0
2018-05-14,16.88,16.92,16.87,16.915,105980.0
2018-05-15,16.92,16.94,16.855,16.86,107363.0
2018-05-16,16.835,16.92,16.835,16.875,83244.0
2018-05-17,16.9,16.9,16.83,16.835,66244.0
2018-05-18,16.94,16.94,16.82,16.85,294340.0
2018-05-21,16.83,16.87,16.795,16.83,93601.0
2018-05-22,16.82,16.82,16.68,16.715,75754.0
2018-05-23,16.74,16.755,16.67,16.7,206973.0
2018-05-24,16.655,16.71,16.64,16.695,43493.0
2018-05-25,16.655,16.71,16.65,16.7,103722.0
2018-05-28,16.66,16.675,16.59,16.615,43722.0
2018-05-29,16.63,16.67,16.615,16.635,210678.0
2018-05-30,16.505,16.57,16.495,16.555,119402.0
2018-05-31,16.675,16.69,16.615,16.62,44803.0
2018-06-01,16.595,16.6,16.55,16.595,72979.0
2018-06-04,16.7,16.715,16.655,16.655,81773.0
2018-06-05,16.63,16.635,16.57,16.6,147213.0
2018-06-06,16.635,16.675,16.635,16.67,56471.0
2018-06-07,16.7,16.805,16.7,16.775,82899.0
2018-06-08,16.75,16.78,16.73,16.73,59468.0
2018-06-12,16.775,16.795,16.735,16.775,61469.0
2018-06-13,16.775,16.775,16.64,16.68,61881.0
2018-06-14,16.635,16.715,16.635,16.655,100885.0
2018-06-15,16.76,16.89,16.76,16.87,80736.0
2018-06-18,16.87,16.93,16.85,16.88,95320.0
2018-06-19,16.97,17.01,16.91,16.91,137796.0
2018-06-20,17.0,17.09,16.97,17.08,169778.0
2018-06-21,17.2,17.3,17.195,17.255,84404.0
2018-06-22,17.21,17.29,17.2,17.23,152461.0
2018-06-25,17.26,17.31,17.175,17.185,144377.0
2018-06-26,17.075,17.17,17.06,17.155,78251.0
2018-06-27,17.19,17.195,17.135,17.15,77472.0
2018-06-28,17.14,17.24,17.14,17.24,112300.0
2018-06-29,17.27,17.295,17.16,17.16,228034.0
2018-07-02,17.25,17.285,17.165,17.165,226255.0
2018-07-03,17.195,17.28,17.17,17.24,93573.0
2018-07-04,17.24,17.245,17.145,17.165,91329.0
2018-07-05,17.21,17.27,17.205,17.265,44537.0
2018-07-06,17.325,17.425,17.28,17.415,171475.0
2018-07-09,17.46,17.5,17.44,17.46,48140.0
2018-07-10,17.535,17.535,17.385,17.4,137459.0
2018-07-11,17.375,17.375,17.25,17.265,86315.0
2018-07-12,17.31,17.44,17.31,17.405,124961.0
2018-07-13,17.44,17.46,17.36,17.415,110196.0
2018-07-16,17.415,17.415,17.325,17.34,186132.0
2018-07-17,17.29,17.325,17.225,17.225,98080.0
2018-07-18,17.325,17.38,17.325,17.33,79431.0
2018-07-19,17.35,17.425,17.345,17.395,75588.0
2018-07-20,17.385,17.485,17.385,17.445,196269.0
2018-07-23,17.385,17.385,17.285,17.305,57740.0
2018-07-24,17.365,17.415,17.35,17.405,40222.0
2018-07-25,17.415,17.44,17.325,17.34,69474.0
2018-07-26,17.35,17.365,17.26,17.36,56206.0
2018-07-27,17.44,17.505,17.44,17.495,83731.0
2018-07-30,17.42,17.445,17.375,17.42,131096.0
2018-07-31,17.48,17.485,17.415,17.445,108780.0
2018-08-01,17.495,17.495,17.405,17.425,153118.0
2018-08-02,17.425,17.44,17.345,17.345,83281.0
2018-08-03,17.425,17.435,17.32,17.325,176062.0
2018-08-06,17.375,17.465,17.375,17.425,109745.0
2018-08-07,17.405,17.405,17.345,17.365,133699.0
2018-08-08,17.395,17.44,17.375,17.405,84652.0
2018-08-09,17.435,17.55,17.405,17.5,70788.0
2018-08-10,17.535,17.535,17.44,17.44,78767.0
2018-08-13,17.38,17.42,17.33,17.375,47422.0
2018-08-14,17.42,17.54,17.415,17.5,163256.0
2018-08-15,17.52,17.64,17.505,17.64,256738.0
2018-08-16,17.555,17.64,17.52,17.635,89042.0
2018-08-17,17.615,17.685,17.61,17.67,62988.0
2018-08-20,17.735,17.735,17.69,17.695,72461.0
2018-08-21,17.705,17.705,17.52,17.56,92091.0
2018-08-22,17.505,17.505,17.445,17.48,105003.0
2018-08-23,17.55,17.55,17.44,17.455,82421.0
2018-08-24,17.505,17.535,17.44,17.465,121795.0
2018-08-27,17.465,17.53,17.42,17.52,72259.0
2018-08-28,17.615,17.66,17.575,17.635,140141.0
2018-08-29,17.635,17.765,17.635,17.765,67413.0
2018-08-30,17.805,17.83,17.765,17.765,88416.0
2018-08-31,17.77,17.775,17.695,17.705,61291.0
2018-09-03,17.765,17.765,17.675,17.675,176376.0
2018-09-04,17.685,17.685,17.57,17.61,126974.0
2018-09-05,17.615,17.615,17.46,17.46,140665.0
2018-09-06,17.42,17.42,17.27,17.3,90408.0
2018-09-07,17.19,17.24,17.13,17.22,143236.0
2018-09-10,17.205,17.27,17.19,17.23,181612.0
2018-09-11,17.26,17.365,17.26,17.365,250550.0
2018-09-12,17.33,17.365,17.28,17.36,243360.0
2018-09-13,17.325,17.345,17.23,17.23,68820.0
2018-09-14,17.3,17.36,17.26,17.35,162318.0
2018-09-17,17.305,17.425,17.3,17.385,59911.0
2018-09-18,17.35,17.375,17.305,17.31,56537.0
2018-09-19,17.365,17.44,17.345,17.42,84946.0
2018-09-20,17.375,17.385,17.34,17.345,46058.0
2018-09-21,17.4,17.46,17.38,17.4,79709.0
2018-09-24,17.375,17.435,17.345,17.415,45798.0
2018-09-25,17.395,17.415,17.34,17.385,96449.0
2018-09-26,17.425,17.465,17.385,17.405,107496.0
2018-09-27,17.375,17.435,17.375,17.395,121037.0
2018-09-28,17.42,17.52,17.42,17.46,410876.0
2018-10-01,17.36,17.375,17.32,17.325,67584.0
2018-10-02,17.375,17.385,17.21,17.245,106343.0
2018-10-03,17.265,17.305,17.24,17.305,92496.0
2018-10-04,17.35,17.43,17.35,17.375,78641.0
2018-10-05,17.43,17.57,17.43,17.51,260712.0
2018-10-08,17.39,17.39,17.265,17.265,60301.0
2018-10-09,17.22,17.225,17.075,17.11,57811.0
2018-10-10,17.11,17.14,17.055,17.13,105844.0
2018-10-11,16.79,16.85,16.665,16.68,164930.0
2018-10-12,16.515,16.71,16.495,16.675,199956.0
2018-10-15,16.53,16.57,16.405,16.53,182475.0
2018-10-16,16.54,16.66,16.54,16.625,226645.0
2018-10-17,16.75,16.82,16.75,16.82,112169.0
2018-10-18,16.825,16.825,16.745,16.82,174713.0
2018-10-19,16.71,16.805,16.66,16.785,125923.0
2018-10-22,16.73,16.755,16.675,16.74,95644.0
2018-10-23,16.715,16.72,16.555,16.555,90053.0
2018-10-24,16.55,16.59,16.485,16.51,193108.0
2018-10-25,16.245,16.25,16.05,16.06,251659.0
2018-10-26,16.105,16.12,15.92,16.06,403171.0
2018-10-29,16.12,16.24,16.105,16.23,219345.0
2018-10-30,16.14,16.43,16.12,16.43,139877.0
2018-10-31,16.44,16.485,16.395,16.425,143942.0
2018-11-01,16.575,16.64,16.485,16.51,222657.0
2018-11-02,16.485,16.565,16.46,16.565,116689.0
2018-11-05,16.48,16.585,16.465,16.475,177394.0
2018-11-06,16.51,16.645,16.495,16.62,398455.0
2018-11-07,16.63,16.7,16.55,16.7,83238.0
2018-11-08,16.775,16.825,16.77,16.82,84860.0
2018-11-09,16.875,16.9,16.73,16.81,167863.0
2018-11-12,16.74,16.97,16.735,16.97,60657.0
2018-11-13,16.695,16.7,16.585,16.625,424775.0
2018-11-14,16.595,16.61,16.335,16.34,564112.0
2018-11-15,16.34,16.385,16.19,16.33,303652.0
2018-11-16,16.37,16.39,16.315,16.32,195416.0
2018-11-19,16.265,16.28,16.175,16.23,109964.0
2018-11-20,16.15,16.17,16.06,16.13,190458.0
2018-11-21,16.03,16.095,15.935,16.065,400798.0
2018-11-22,16.075,16.21,16.075,16.21,163388.0
2018-11-23,16.195,16.295,16.175,16.265,75606.0
2018-11-26,16.19,16.24,16.105,16.155,76052.0
2018-11-27,16.26,16.33,16.15,16.33,630182.0
2018-11-28,16.34,16.365,16.265,16.31,80085.0
2018-11-29,16.395,16.445,16.365,16.395,88820.0
2018-11-30,16.34,16.355,16.14,16.14,501473.0
2018-12-03,16.385,16.44,16.335,16.44,531664.0
2018-12-04,16.405,16.41,16.275,16.28,113878.0
2018-12-05,15.995,16.165,15.97,16.15,100474.0
2018-12-06,16.185,16.185,16.02,16.075,272629.0
2018-12-07,16.155,16.25,16.14,16.175,158375.0
2018-12-10,15.995,16.025,15.805,15.825,512987.0
2018-12-11,15.895,15.93,15.81,15.885,734387.0
2018-12-12,15.92,16.105,15.92,16.105,789280.0
2018-12-13,16.08,16.175,16.065,16.14,41023.0
2018-12-14,16.065,16.08,15.935,15.965,140339.0
2018-12-17,15.92,16.135,15.905,16.12,352171.0
2018-12-18,15.975,16.02,15.9,15.92,252520.0
2018-12-19,15.845,15.915,15.82,15.915,462552.0
2018-12-20,15.82,15.915,15.68,15.68,216787.0
2018-12-21,15.715,15.775,15.45,15.55,681090.0
2018-12-24,15.42,15.65,15.395,15.645,192345.0
2018-12-27,15.825,15.935,15.795,15.915,442399.0
2018-12-28,15.99,16.1,15.985,16.1,103968.0
2018-12-31,16.21,16.28,16.115,16.12,76403.0
2019-01-02,16.085,16.135,15.84,15.85,192070.0
2019-01-03,15.945,16.13,15.945,16.065,204693.0
2019-01-04,16.035,16.09,15.95,16.085,58316.0
2019-01-07,16.28,16.365,16.25,16.275,145105.0
2019-01-08,16.265,16.42,16.215,16.39,298956.0
2019-01-09,16.425,16.56,16.425,16.53,60429.0
2019-01-10,16.61,16.61,16.49,16.6,150842.0
2019-01-11,16.63,16.63,16.53,16.53,118639.0
2019-01-14,16.58,16.61,16.48,16.51,222077.0
2019-01-15,16.545,16.645,16.53,16.635,61536.0
2019-01-16,16.645,16.7,16.635,16.67,117435.0
2019-01-17,16.75,16.76,16.685,16.76,134042.0
2019-01-18,16.82,16.86,16.805,16.83,105409.0
2019-01-21,16.92,16.955,16.86,16.86,120577.0
2019-01-22,16.84,16.85,16.76,16.785,59750.0
2019-01-23,16.74,16.785,16.705,16.72,96978.0
2019-01-24,16.735,16.795,16.715,16.785,52149.0
2019-01-25,16.84,16.935,16.83,16.91,144997.0
2019-01-29,16.885,16.885,16.785,16.81,122560.0
2019-01-30,16.885,16.92,16.805,16.85,88285.0
2019-01-31,16.915,16.935,16.795,16.795,79092.0
2019-02-01,16.825,16.83,16.77,16.785,224089.0
2019-02-04,16.79,16.895,16.74,16.875,77289.0
2019-02-05,17.04,17.295,17.04,17.18,236828.0
2019-02-06,17.225,17.295,17.155,17.25,95989.0
2019-02-07,17.36,17.48,17.34,17.465,214765.0
2019-02-08,17.41,17.445,17.35,17.375,180248.0
2019-02-11,17.395,17.425,17.265,17.335,85684.0
2019-02-12,17.35,17.445,17.335,17.41,121126.0
2019-02-13,17.49,17.49,17.375,17.395,96551.0
2019-02-14,17.375,17.475,17.375,17.405,99194.0
2019-02-15,17.37,17.455,17.37,17.43,92225.0
2019-02-18,17.545,17.56,17.475,17.48,71263.0
2019-02-19,17.51,17.57,17.5,17.545,109654.0
2019-02-20,17.56,17.6,17.46,17.515,81583.0
2019-02-21,17.565,17.685,17.48,17.64,58309.0
2019-02-22,17.64,17.76,17.615,17.755,120170.0
2019-02-25,17.805,17.805,17.71,17.775,120987.0
2019-02-26,17.735,17.735,17.585,17.655,146880.0
2019-02-27,17.69,17.74,17.665,17.725,191575.0
2019-02-28,17.805,17.805,17.69,17.77,100276.0
2019-03-01,17.815,17.92,17.815,17.875,106698.0
2019-03-04,17.965,18.02,17.95,17.955,266008.0
2019-03-05,17.88,17.935,17.84,17.92,130505.0
2019-03-06,17.935,18.04,17.92,18.025,110614.0
2019-03-07,18.145,18.165,18.11,18.13,104458.0
2019-03-08,18.075,18.09,17.975,17.985,148282.0
2019-03-11,17.9,17.95,17.88,17.915,199019.0
2019-03-12,18.02,18.02,17.895,17.895,155332.0
2019-03-13,17.885,17.885,17.76,17.84,84832.0
2019-03-14,17.895,17.9,17.83,17.9,103680.0
2019-03-15,17.975,17.975,17.885,17.935,38590.0
2019-03-18,17.935,17.965,17.875,17.935,74800.0
2019-03-19,17.985,18.0,17.9,17.92,62366.0
2019-03-20,17.92,17.92,17.85,17.88,59712.0
2019-03-21,17.85,17.885,17.78,17.88,55025.0
2019-03-22,17.965,18.055,17.95,17.97,60475.0
2019-03-25,17.805,17.83,17.725,17.78,116502.0
2019-03-26,17.755,17.805,17.735,17.77,69320.0
2019-03-27,17.76,17.78,17.69,17.775,90058.0
2019-03-28,17.76,17.905,17.735,17.905,72954.0
2019-03-29,17.93,18.02,17.92,17.92,109015.0
2019-04-01,18.02,18.08,18.005,18.02,60399.0
2019-04-02,18.09,18.18,18.08,18.095,77296.0
2019-04-03,18.185,18.235,18.145,18.215,497716.0
2019-04-04,18.175,18.175,18.04,18.055,625503.0
2019-04-05,18.095,18.15,17.965,17.995,122040.0
2019-04-08,18.08,18.13,18.05,18.115,122063.0
2019-04-09,18.165,18.165,18.08,18.13,101581.0
2019-04-10,18.08,18.17,18.065,18.135,199080.0
2019-04-11,18.095,18.1,18.015,18.065,143522.0
2019-04-12,18.135,18.205,18.135,18.2,97788.0
2019-04-15,18.235,18.235,18.17,18.185,69961.0
2019-04-16,18.18,18.305,18.155,18.285,45658.0
2019-04-17,18.28,18.32,18.215,18.23,78215.0
2019-04-18,18.355,18.355,18.205,18.215,173289.0
2019-04-23,18.29,18.415,18.29,18.415,495635.0
2019-04-24,18.515,18.62,18.5,18.59,204684.0
2019-04-26,18.605,18.62,18.55,18.59,162689.0
2019-04-29,18.585,18.585,18.49,18.535,59427.0
2019-04-30,18.485,18.49,18.405,18.435,71105.0
2019-05-01,18.5,18.585,18.49,18.575,66956.0
2019-05-02,18.485,18.52,18.42,18.465,143487.0
2019-05-03,18.49,18.52,18.45,18.455,224493.0
2019-05-06,18.305,18.355,18.215,18.3,135533.0
2019-05-07,18.385,18.465,18.32,18.34,105358.0
2019-05-08,18.2,18.28,18.185,18.255,53691.0
2019-05-09,18.235,18.355,18.235,18.355,184519.0
2019-05-10,18.335,18.405,18.305,18.39,248751.0
2019-05-13,18.365,18.39,18.35,18.38,86364.0
2019-05-14,18.2,18.25,18.13,18.23,348090.0
2019-05-15,18.28,18.4,18.235,18.37,271860.0
2019-05-16,18.425,18.5,18.38,18.49,108443.0
2019-05-17,18.71,18.74,18.625,18.64,151302.0
2019-05-20,18.875,18.965,18.855,18.965,468346.0
2019-05-21,18.895,19.03,18.87,19.015,155564.0
2019-05-22,19.045,19.075,18.975,19.075,299510.0
2019-05-23,19.03,19.055,18.99,19.025,142476.0
2019-05-24,18.92,18.93,18.855,18.905,122986.0
2019-05-27,18.92,18.945,18.88,18.905,155771.0
2019-05-28,18.93,19.025,18.93,18.98,125189.0
2019-05-29,18.855,18.87,18.805,18.86,77884.0
2019-05-30,18.745,18.775,18.685,18.705,383776.0
2019-05-31,18.67,18.74,18.625,18.71,225182.0
2019-06-03,18.635,18.635,18.52,18.52,71441.0
2019-06-04,18.525,18.59,18.505,18.55,162699.0
2019-06-05,18.74,18.74,18.62,18.62,327748.0
2019-06-06,18.685,18.755,18.685,18.705,85980.0
2019-06-07,18.805,18.875,18.77,18.875,102397.0
2019-06-11,18.965,19.175,18.965,19.165,128999.0
2019-06-12,19.225,19.3,19.175,19.175,157741.0
2019-06-13,19.21,19.23,19.15,19.165,121571.0
2019-06-14,19.19,19.215,19.145,19.195,206492.0
2019-06-17,19.195,19.215,19.125,19.145,145249.0
2019-06-18,19.145,19.26,19.145,19.25,95493.0
2019-06-19,19.395,19.485,19.395,19.465,218961.0
2019-06-20,19.545,19.585,19.46,19.585,122511.0
2019-06-21,19.57,19.6,19.46,19.47,112286.0
2019-06-24,19.46,19.53,19.395,19.515,263193.0
2019-06-25,19.48,19.57,19.47,19.52,558525.0
2019-06-26,19.43,19.5,19.43,19.465,373245.0
2019-06-27,19.415,19.55,19.4,19.55,462528.0
2019-06-28,19.55,19.56,19.445,19.46,334287.0
2019-07-01,19.735,19.735,19.55,19.575,246643.0
2019-07-02,19.625,19.685,19.55,19.57,351332.0
2019-07-03,19.555,19.705,19.555,19.685,184727.0
2019-07-04,19.78,19.82,19.755,19.78,190263.0
2019-07-05,19.83,19.93,19.785,19.91,137294.0
2019-07-08,19.835,19.835,19.65,19.67,125852.0
2019-07-09,19.615,19.65,19.55,19.6,195495.0
2019-07-10,19.69,19.78,19.68,19.7,185176.0
2019-07-11,19.68,19.81,19.68,19.78,320174.0
2019-07-12,19.715,19.77,19.69,19.715,209971.0
2019-07-15,19.605,19.65,19.54,19.59,197929.0
2019-07-16,19.59,19.605,19.55,19.55,72237.0
2019-07-17,19.51,19.65,19.5,19.625,155815.0
2019-07-18,19.615,19.625,19.51,19.54,110759.0
2019-07-19,19.585,19.735,19.575,19.73,65838.0
2019-07-22,19.7,19.755,19.655,19.685,100980.0
2019-07-23,19.72,19.815,19.72,19.78,224069.0
2019-07-24,19.9,19.975,19.88,19.93,121384.0
2019-07-25,20.005,20.07,19.96,20.06,172885.0
2019-07-26,20.01,20.055,19.96,20.015,130274.0
2019-07-29,20.045,20.125,20.025,20.105,200669.0
2019-07-30,20.2,20.24,20.155,20.16,99868.0
2019-07-31,20.095,20.14,20.06,20.06,166460.0
2019-08-01,19.965,20.045,19.95,20.005,132506.0
2019-08-02,19.94,19.94,19.86,19.93,219551.0
2019-08-05,19.9,19.9,19.555,19.56,110060.0
2019-08-06,19.03,19.18,18.955,19.175,366888.0
2019-08-07,19.015,19.225,19.005,19.175,453766.0
2019-08-08,19.08,19.31,19.02,19.305,174468.0
2019-08-09,19.405,19.425,19.325,19.39,216263.0
2019-08-12,19.325,19.41,19.31,19.41,173671.0
2019-08-13,19.34,19.42,19.31,19.325,275553.0
2019-08-14,19.475,19.505,19.37,19.445,173145.0
2019-08-15,19.15,19.16,18.92,18.92,302322.0
2019-08-16,18.9,18.97,18.86,18.905,237529.0
2019-08-19,19.08,19.12,19.05,19.115,146328.0
2019-08-20,19.165,19.33,19.135,19.325,313349.0
2019-08-21,19.225,19.24,19.115,19.16,106765.0
2019-08-22,19.295,19.295,19.225,19.24,178738.0
2019-08-23,19.215,19.315,19.2,19.29,104025.0
2019-08-26,18.99,19.065,18.98,19.035,202413.0
2019-08-27,19.085,19.195,19.055,19.145,230145.0
2019-08-28,19.15,19.25,19.145,19.25,223860.0
2019-08-29,19.29,19.305,19.18,19.265,247000.0
2019-08-30,19.455,19.605,19.42,19.56,339254.0
2019-09-02,19.505,19.6,19.46,19.525,138008.0
2019-09-03,19.47,19.57,19.455,19.485,237212.0
2019-09-04,19.355,19.46,19.31,19.46,164897.0
2019-09-05,19.525,19.705,19.525,19.665,58447.0
2019-09-06,19.735,19.815,19.735,19.78,168888.0
2019-09-09,19.75,19.83,19.735,19.785,304636.0
2019-09-10,19.77,19.77,19.65,19.705,567762.0
2019-09-11,19.745,19.785,19.72,19.77,201295.0
2019-09-12,19.895,19.93,19.8,19.81,107294.0
2019-09-13,19.875,19.9,19.82,19.86,116461.0
2019-09-16,19.81,19.895,19.8,19.865,151623.0
2019-09-17,19.835,19.945,19.815,19.945,393187.0
2019-09-18,19.965,19.98,19.88,19.9,288905.0
2019-09-19,20.015,20.105,19.965,20.015,464288.0
2019-09-20,20.105,20.2,20.045,20.045,443040.0
2019-09-23,20.135,20.175,20.12,20.12,586772.0
2019-09-24,20.12,20.17,20.105,20.14,487999.0
2019-09-25,19.96,20.055,19.945,19.995,560766.0
2019-09-26,20.025,20.03,19.865,19.88,469976.0
2019-09-27,19.96,20.04,19.96,20.015,535429.0
2019-09-30,20.06,20.075,19.94,19.94,703750.0
2019-10-01,19.95,20.095,19.925,20.095,244840.0
2019-10-02,19.915,19.915,19.795,19.8,299145.0
2019-10-03,19.41,19.425,19.305,19.37,619615.0
2019-10-04,19.39,19.47,19.34,19.425,1901348.0
2019-10-07,19.535,19.56,19.47,19.56,1814119.0
2019-10-08,19.635,19.685,19.615,19.64,1394927.0
2019-10-09,19.46,19.54,19.425,19.525,377800.0
2019-10-10,19.67,19.7,19.56,19.625,530647.0
2019-10-11,19.8,19.825,19.735,19.795,293039.0
2019-10-14,19.94,20.005,19.895,19.895,174764.0
2019-10-15,19.845,19.955,19.845,19.95,357403.0
2019-10-16,20.095,20.19,20.06,20.185,275147.0
2019-10-17,20.205,20.205,20.015,20.015,224554.0
2019-10-18,19.965,19.995,19.875,19.895,253678.0
2019-10-21,19.935,19.935,19.81,19.92,207633.0
2019-10-22,19.965,20.02,19.91,19.995,159011.0
2019-10-23,19.955,19.98,19.87,19.98,286033.0
2019-10-24,20.13,20.13,20.05,20.06,198177.0
2019-10-25,20.16,20.205,20.145,20.19,250067.0
2019-10-28,20.265,20.27,20.19,20.19,191425.0
2019-10-29,20.245,20.265,20.175,20.215,151012.0
2019-10-30,20.14,20.16,20.005,20.045,318488.0
2019-10-31,20.03,20.035,19.88,19.955,131088.0
2019-11-01,19.92,20.0,19.875,19.995,179959.0
2019-11-04,20.05,20.11,19.98,20.035,289430.0
2019-11-05,20.13,20.14,20.005,20.095,481460.0
2019-11-06,20.075,20.125,19.94,19.955,188934.0
2019-11-07,20.0,20.17,19.995,20.145,464913.0
2019-11-08,20.17,20.205,20.095,20.14,337891.0
2019-11-11,20.255,20.325,20.245,20.325,380974.0
2019-11-12,20.36,20.375,20.235,20.285,209242.0
2019-11-13,20.33,20.355,20.14,20.14,421108.0
2019-11-14,20.17,20.31,20.14,20.265,230239.0
2019-11-15,20.345,20.47,20.33,20.45,117222.0
2019-11-18,20.435,20.44,20.315,20.37,816704.0
2019-11-19,20.395,20.5,20.345,20.495,305799.0
2019-11-20,20.39,20.39,20.215,20.245,390962.0
2019-11-21,20.155,20.16,19.98,20.09,494930.0
2019-11-22,20.16,20.25,20.16,20.205,338463.0
2019-11-25,20.28,20.345,20.25,20.27,178590.0
2019-11-26,20.36,20.465,20.36,20.425,315003.0
2019-11-27,20.435,20.635,20.42,20.635,207558.0
2019-11-28,20.75,20.75,20.66,20.685,228979.0
2019-11-29,20.765,20.765,20.625,20.625,180578.0
2019-12-02,20.66,20.75,20.605,20.67,175788.0
2019-12-03,20.405,20.405,20.175,20.215,496070.0
2019-12-04,19.955,19.985,19.845,19.925,447908.0
2019-12-05,20.05,20.125,20.035,20.125,385300.0
2019-12-06,20.145,20.22,20.13,20.16,727462.0
2019-12-09,20.28,20.31,20.215,20.28,529578.0
2019-12-10,20.245,20.295,20.185,20.19,166026.0
2019-12-11,20.255,20.345,20.22,20.345,91739.0
2019-12-12,20.285,20.315,20.19,20.205,153604.0
2019-12-13,20.27,20.34,20.27,20.3,250711.0
2019-12-16,20.405,20.69,20.405,20.635,173293.0
2019-12-17,20.67,20.705,20.61,20.625,421224.0
2019-12-18,20.655,20.675,20.575,20.645,444472.0
2019-12-19,20.69,20.7,20.535,20.56,208250.0
2019-12-20,20.575,20.595,20.495,20.515,240329.0
2019-12-23,20.495,20.495,20.425,20.425,138301.0
2019-12-24,20.44,20.495,20.405,20.48,80088.0
2019-12-27,20.485,20.535,20.45,20.52,215255.0
2019-12-30,20.53,20.545,20.395,20.52,164223.0
2019-12-31,20.345,20.36,20.17,20.185,181689.0
2020-01-02,20.19,20.355,19.98,20.17,1117444.0
2020-01-03,20.415,20.48,20.295,20.295,370795.0
2020-01-06,20.275,20.37,20.15,20.365,277846.0
2020-01-07,20.5,20.66,20.5,20.655,235957.0
2020-01-08,20.66,20.66,20.395,20.6,329489.0
2020-01-09,20.775,20.84,20.72,20.775,164871.0
2020-01-10,20.875,20.965,20.86,20.95,213478.0
2020-01-13,20.8,20.87,20.795,20.84,229265.0
2020-01-14,20.93,21.055,20.93,21.03,260895.0
2020-01-15,21.07,21.16,21.07,21.13,793648.0
2020-01-16,21.275,21.29,21.24,21.275,648285.0
2020-01-17,21.425,21.435,21.36,21.36,172742.0
2020-01-20,21.42,21.44,21.38,21.405,319569.0
2020-01-21,21.39,21.41,21.29,21.365,129923.0
2020-01-22,21.38,21.605,21.365,21.565,208345.0
2020-01-23,21.545,21.545,21.365,21.425,202080.0
2020-01-24,21.475,21.535,21.435,21.435,440477.0
2020-01-28,21.135,21.175,20.965,21.15,388228.0
2020-01-29,21.27,21.3,21.21,21.26,290364.0
2020-01-30,21.26,21.275,21.135,21.18,322681.0
2020-01-31,21.255,21.305,21.195,21.21,132376.0
2020-02-03,20.86,20.995,20.845,20.92,303984.0
2020-02-04,20.995,21.055,20.885,21.005,156557.0
2020-02-05,21.175,21.195,21.04,21.085,133217.0
2020-02-06,21.26,21.305,21.19,21.305,158563.0
2020-02-07,21.33,21.345,21.16,21.21,789295.0
2020-02-10,21.245,21.255,21.105,21.18,368799.0
2020-02-11,21.3,21.375,21.29,21.33,325666.0
2020-02-12,21.42,21.455,21.375,21.425,313043.0
2020-02-13,21.565,21.605,21.42,21.455,359009.0
2020-02-14,21.47,21.595,21.46,21.56,301929.0
2020-02-17,21.53,21.565,21.47,21.55,182683.0
2020-02-18,21.535,21.535,21.46,21.505,230187.0
2020-02-19,21.55,21.655,21.52,21.655,258188.0
2020-02-20,21.72,21.825,21.685,21.705,324094.0
2020-02-21,21.69,21.705,21.635,21.65,296083.0
2020-02-24,21.345,21.38,21.135,21.175,441583.0
2020-02-25,20.655,20.95,20.63,20.84,838663.0
2020-02-26,20.425,20.545,20.315,20.4,621829.0
2020-02-27,20.185,20.43,20.14,20.225,1065847.0
2020-02-28,19.675,19.795,19.54,19.57,816910.0
2020-03-02,19.2,19.49,19.005,19.46,952004.0
2020-03-03,19.645,19.86,19.58,19.595,667132.0
2020-03-04,19.365,19.435,19.215,19.235,1301343.0
2020-03-05,19.58,19.71,19.45,19.525,452855.0
2020-03-06,19.26,19.28,19.045,19.095,814460.0
2020-03-09,18.27,18.295,17.76,17.77,1199841.0
2020-03-10,17.035,18.14,16.915,18.14,2050905.0
2020-03-11,18.095,18.245,17.555,17.555,1135960.0
2020-03-12,17.205,17.27,16.175,16.32,3477211.0
2020-03-13,15.38,16.975,14.935,16.975,2078208.0
2020-03-16,15.855,16.335,15.615,15.655,2378179.0
2020-03-17,15.2,16.26,15.06,16.26,1227326.0
2020-03-18,15.93,16.09,14.955,15.35,806776.0
2020-03-19,15.34,15.705,14.54,14.705,893740.0
2020-03-20,15.155,15.415,14.66,14.845,1228346.0
2020-03-23,14.095,14.235,13.54,13.945,1423211.0
2020-03-24,14.105,14.505,14.075,14.505,596553.0
2020-03-25,15.38,15.525,14.675,14.875,704024.0
2020-03-26,15.58,15.87,15.325,15.63,1091611.0
2020-03-27,16.18,16.18,14.88,14.94,940165.0
2020-03-30,14.71,15.64,14.69,15.515,1149854.0
2020-03-31,16.075,16.47,15.32,15.565,1162339.0
2020-04-01,15.845,16.15,15.765,16.01,768303.0
2020-04-02,15.6,15.935,15.49,15.83,390058.0
2020-04-03,16.07,16.085,15.38,15.52,1698548.0
2020-04-06,15.7,16.265,15.63,16.16,407308.0
2020-04-07,16.6,16.74,15.97,16.205,1352915.0
2020-04-08,16.19,16.4,15.76,16.165,747218.0
2020-04-09,16.43,16.49,16.13,16.49,737364.0
2020-04-14,16.525,16.89,16.495,16.865,1891680.0
2020-04-15,16.92,17.025,16.665,16.83,591704.0
2020-04-16,16.54,16.665,16.36,16.655,643973.0
2020-04-17,16.905,17.13,16.845,16.88,528950.0
2020-04-20,16.73,16.895,16.525,16.54,635213.0
2020-04-21,16.54,16.54,16.04,16.075,756197.0
2020-04-22,15.79,16.165,15.68,16.12,807997.0
2020-04-23,16.195,16.27,15.935,16.045,726866.0
2020-04-24,16.015,16.205,16.015,16.135,369479.0
2020-04-27,16.165,16.375,15.995,16.355,546505.0
2020-04-28,16.385,16.535,16.21,16.345,691618.0
2020-04-29,16.415,16.565,16.345,16.54,577953.0
2020-04-30,16.845,17.09,16.725,16.985,699758.0
2020-05-01,16.67,16.67,16.24,16.24,712352.0
2020-05-04,16.24,16.405,15.905,16.385,743511.0
2020-05-05,16.45,16.65,16.45,16.635,550720.0
2020-05-06,16.625,16.64,16.45,16.57,412044.0
2020-05-07,16.54,16.595,16.45,16.465,346707.0
2020-05-08,16.635,16.715,16.24,16.24,419690.0
2020-05-11,16.71,16.905,16.695,16.805,1889470.0
2020-05-12,16.76,16.775,16.54,16.64,447417.0
2020-05-13,16.355,16.68,16.315,16.68,521195.0
2020-05-14,16.495,16.585,16.405,16.405,317512.0
2020-05-15,16.52,16.64,16.45,16.625,281225.0
2020-05-18,16.83,16.89,16.785,16.805,317910.0
2020-05-19,17.265,17.28,17.085,17.1,403647.0
2020-05-20,16.91,17.21,16.895,17.175,664251.0
2020-05-21,17.33,17.33,17.07,17.085,380201.0
2020-05-22,17.1,17.15,16.91,16.925,311841.0
2020-05-25,17.18,17.3,17.145,17.3,303420.0
2020-05-26,17.42,17.74,17.37,17.73,401730.0
2020-05-27,17.695,17.97,17.585,17.785,566185.0
2020-05-28,18.03,18.25,17.935,18.015,640893.0
2020-05-29,17.91,17.935,17.74,17.83,599880.0
2020-06-01,17.55,17.91,17.52,17.91,281290.0
2020-06-02,17.905,18.045,17.85,17.97,428618.0
2020-06-03,18.12,18.31,18.085,18.295,404189.0
2020-06-04,18.525,18.605,18.3,18.43,431457.0
2020-06-05,18.45,18.54,18.355,18.475,445419.0
2020-06-09,18.955,19.1,18.865,18.905,981276.0
2020-06-10,18.79,19.045,18.755,18.925,466882.0
2020-06-11,18.61,18.755,18.31,18.34,562237.0
2020-06-12,17.86,18.09,17.725,18.015,553745.0
2020-06-15,17.905,18.04,17.605,17.875,1147303.0
2020-06-16,18.205,18.405,18.07,18.27,749540.0
2020-06-17,18.49,18.49,18.25,18.4,683375.0
2020-06-18,18.385,18.39,18.135,18.285,801544.0
2020-06-19,18.445,18.495,18.255,18.27,365774.0
2020-06-22,18.13,18.385,18.09,18.3,267153.0
2020-06-23,18.45,18.48,18.085,18.235,325227.0
2020-06-24,18.36,18.45,18.295,18.37,221227.0
2020-06-25,18.025,18.22,17.905,17.905,702496.0
2020-06-26,18.055,18.195,17.995,18.175,285771.0
2020-06-29,17.835,18.015,17.785,17.92,718016.0
2020-06-30,18.265,18.35,18.12,18.12,531614.0
2020-07-01,18.205,18.365,18.16,18.255,310720.0
2020-07-02,18.395,18.615,18.315,18.61,235484.0
2020-07-03,18.73,18.82,18.56,18.655,261646.0
2020-07-06,18.64,18.745,18.555,18.555,492756.0
2020-07-07,18.675,18.745,18.525,18.525,268901.0
2020-07-08,18.465,18.56,18.235,18.235,338101.0
2020-07-09,18.405,18.495,18.345,18.38,424078.0
2020-07-10,18.32,18.525,18.2,18.525,572082.0
2020-07-13,18.51,18.53,18.335,18.44,392716.0
2020-07-14,18.3,18.405,18.26,18.335,202273.0
2020-07-15,18.515,18.66,18.495,18.66,416766.0
2020-07-16,18.775,18.775,18.47,18.515,226493.0
2020-07-17,18.6,18.64,18.495,18.61,152466.0
2020-07-20,18.63,18.63,18.47,18.51,194803.0
2020-07-21,18.625,19.01,18.625,18.985,269384.0
2020-07-22,18.88,18.885,18.66,18.72,224281.0
2020-07-23,18.69,18.82,18.655,18.765,309182.0
2020-07-24,18.645,18.66,18.53,18.6,238237.0
2020-07-27,18.51,18.64,18.5,18.63,436955.0
2020-07-28,18.745,18.85,18.56,18.57,234791.0
2020-07-29,18.585,18.655,18.5,18.54,209272.0
2020-07-30,18.645,18.72,18.615,18.645,234381.0
2020-07-31,18.575,18.575,18.185,18.245,352266.0
2020-08-03,18.185,18.35,18.065,18.26,361999.0
2020-08-04,18.575,18.69,18.56,18.6,423881.0
2020-08-05,18.51,18.545,18.38,18.5,312116.0
2020-08-06,18.6,18.675,18.54,18.64,210297.0
2020-08-07,18.61,18.61,18.485,18.54,299828.0
2020-08-10,18.655,18.91,18.625,18.84,530509.0
2020-08-11,18.84,19.09,18.84,18.93,1793860.0
2020-08-12,18.91,18.985,18.81,18.885,711752.0
2020-08-13,19.04,19.04,18.735,18.76,523536.0
2020-08-14,18.825,18.955,18.825,18.9,240362.0
2020-08-17,18.73,18.82,18.69,18.745,297376.0
2020-08-18,18.805,18.955,18.76,18.895,506048.0
2020-08-19,18.955,19.145,18.865,19.055,257826.0
2020-08-20,18.895,18.94,18.835,18.94,207012.0
2020-08-21,18.985,19.055,18.85,18.88,177308.0
2020-08-24,18.85,18.995,18.81,18.995,533929.0
2020-08-25,19.165,19.19,18.98,19.04,964511.0
2020-08-26,18.96,18.985,18.82,18.925,198822.0
2020-08-27,18.98,19.085,18.94,18.985,286653.0
2020-08-28,18.865,18.9,18.75,18.82,272972.0
2020-08-31,18.78,18.9,18.78,18.795,196366.0
2020-09-01,18.585,18.585,18.32,18.47,551104.0
2020-09-02,18.61,18.85,18.61,18.81,505350.0
2020-09-03,19.025,19.06,18.925,18.985,490962.0
2020-09-04,18.585,18.59,18.395,18.42,404380.0
2020-09-07,18.29,18.54,18.245,18.465,610375.0
2020-09-08,18.6,18.745,18.545,18.645,240815.0
2020-09-09,18.285,18.35,18.19,18.26,562990.0
2020-09-10,18.57,18.57,18.29,18.42,729217.0
2020-09-11,18.23,18.73,18.16,18.73,738710.0
2020-09-14,18.36,18.39,18.3,18.35,479424.0
2020-09-15,18.425,18.425,18.315,18.32,314351.0
2020-09-16,18.48,18.555,18.45,18.525,197480.0
2020-09-17,18.525,18.53,18.32,18.32,540634.0
2020-09-18,18.345,18.435,18.245,18.255,223814.0
2020-09-21,18.205,18.27,18.08,18.11,700099.0
2020-09-22,17.99,18.05,17.935,18.005,323766.0
2020-09-23,18.22,18.455,18.2,18.44,238310.0
2020-09-24,18.2,18.315,18.13,18.305,407546.0
2020-09-25,18.405,18.6,18.395,18.525,283210.0
2020-09-28,18.57,18.61,18.495,18.54,303077.0
2020-09-29,18.655,18.67,18.47,18.51,506309.0
2020-09-30,18.35,18.405,18.13,18.13,856770.0
2020-10-01,18.22,18.42,18.2,18.305,347564.0
2020-10-02,18.19,18.23,17.995,18.02,347155.0
2020-10-05,18.345,18.5,18.345,18.465,216766.0
2020-10-06,18.525,18.575,18.395,18.54,577735.0
2020-10-07,18.525,18.82,18.5,18.78,390499.0
2020-10-08,18.88,19.06,18.88,18.98,1178210.0
2020-10-09,19.015,19.07,18.94,18.985,85132.0
2020-10-12,19.0,19.085,18.965,19.085,178042.0
2020-10-13,19.235,19.35,19.22,19.29,258857.0
2020-10-14,19.205,19.3,19.205,19.235,223205.0
2020-10-15,19.26,19.41,19.26,19.35,226405.0
2020-10-16,19.315,19.345,19.185,19.23,142663.0
2020-10-19,19.345,19.45,19.335,19.395,338466.0
2020-10-20,19.33,19.425,19.245,19.26,188312.0
2020-10-21,19.265,19.32,19.235,19.285,164800.0
2020-10-22,19.075,19.23,18.98,19.22,369518.0
2020-10-23,19.23,19.245,19.13,19.22,152413.0
2020-10-26,19.17,19.33,19.17,19.175,153473.0
2020-10-27,19.025,19.03,18.78,18.85,334938.0
2020-10-28,18.725,18.965,18.705,18.965,240993.0
2020-10-29,18.6,18.66,18.5,18.56,764511.0
2020-10-30,18.6,18.635,18.445,18.445,449013.0
2020-11-02,18.55,18.57,18.375,18.545,421995.0
2020-11-03,18.615,18.97,18.59,18.895,185907.0
2020-11-04,18.87,18.98,18.635,18.865,410969.0
2020-11-05,18.995,19.14,18.935,19.125,278391.0
2020-11-06,19.23,19.32,19.175,19.23,222900.0
2020-11-09,19.38,19.64,19.365,19.625,573865.0
2020-11-10,20.02,20.075,19.715,19.755,818870.0
2020-11-11,20.0,20.11,19.945,20.09,334689.0
2020-11-12,20.195,20.205,19.96,20.015,429764.0
2020-11-13,19.95,20.015,19.885,19.99,249127.0
2020-11-16,20.265,20.27,20.14,20.235,21758.0
2020-11-17,20.31,20.37,20.24,20.285,862142.0
2020-11-18,20.31,20.415,20.295,20.37,289376.0
2020-11-19,20.34,20.395,20.255,20.385,324693.0
2020-11-20,20.44,20.475,20.385,20.4,274073.0
2020-11-23,20.47,20.585,20.46,20.475,547677.0
2020-11-24,20.6,20.795,20.575,20.745,342113.0
2020-11-25,20.905,20.94,20.855,20.855,651166.0
2020-11-26,21.03,21.19,20.73,20.73,380691.0
2020-11-27,20.65,20.69,20.57,20.605,768214.0
2020-11-30,20.695,20.73,20.35,20.35,291200.0
2020-12-01,20.4,20.635,20.31,20.555,209175.0
2020-12-02,20.68,20.68,20.47,20.555,499405.0
2020-12-03,20.665,20.69,20.6,20.63,284338.0
2020-12-04,20.66,20.76,20.645,20.675,317989.0
2020-12-07,20.85,20.955,20.75,20.82,373875.0
2020-12-08,20.82,20.92,20.78,20.88,247665.0
2020-12-09,20.965,21.055,20.95,20.995,686178.0
2020-12-10,21.015,21.015,20.84,20.85,274840.0
2020-12-11,20.775,20.825,20.695,20.765,154286.0
2020-12-14,20.75,20.89,20.75,20.78,320422.0
2020-12-15,20.76,20.765,20.665,20.695,386541.0
2020-12-16,20.855,20.98,20.84,20.855,310474.0
2020-12-17,20.925,21.1,20.92,21.08,266909.0
2020-12-18,21.055,21.07,20.825,20.825,238221.0
2020-12-21,20.825,20.85,20.695,20.78,253002.0
2020-12-22,20.78,20.78,20.545,20.59,477608.0
2020-12-23,20.705,20.795,20.675,20.735,312191.0
2020-12-24,20.91,20.91,20.765,20.79,248933.0
2020-12-29,20.995,21.0,20.835,20.905,204872.0
2020-12-30,20.88,20.89,20.715,20.89,199330.0
2020-12-31,20.78,20.88,20.6,20.6,158227.0
2021-01-04,20.925,20.985,20.65,20.895,361473.0
2021-01-05,20.89,20.89,20.705,20.88,209124.0
2021-01-06,20.82,20.865,20.595,20.655,337677.0
2021-01-07,20.995,21.075,20.895,20.985,259828.0
2021-01-08,21.085,21.13,20.995,21.13,224234.0
2021-01-11,21.095,21.14,20.915,20.95,526292.0
2021-01-12,20.955,21.07,20.88,20.88,347406.0
2021-01-13,20.855,20.925,20.8,20.91,198093.0
2021-01-14,20.9,21.04,20.855,20.995,174513.0
2021-01-15,21.01,21.13,21.0,21.0,253143.0
2021-01-18,20.91,20.95,20.785,20.84,230746.0
2021-01-19,20.98,21.115,20.965,21.095,239043.0
2021-01-20,21.11,21.23,21.11,21.185,452790.0
2021-01-21,21.385,21.385,21.27,21.33,670342.0
2021-01-22,21.315,21.33,21.23,21.255,675941.0
2021-01-25,21.29,21.37,21.285,21.345,288077.0
2021-01-27,21.3,21.32,21.145,21.2,368926.0
2021-01-28,20.925,20.93,20.62,20.8,383899.0
2021-01-29,21.03,21.055,20.595,20.665,306948.0
2021-02-01,20.535,20.895,20.375,20.835,451180.0
2021-02-02,20.98,21.2,20.95,21.16,561081.0
2021-02-03,21.305,21.435,21.255,21.345,432134.0
2021-02-04,21.375,21.375,21.125,21.155,421643.0
2021-02-05,21.385,21.42,21.3,21.4,2273877.0
2021-02-08,21.39,21.59,21.385,21.52,298043.0
2021-02-09,21.495,21.545,21.33,21.33,684636.0
2021-02-10,21.4,21.495,21.335,21.46,227031.0
2021-02-11,21.515,21.515,21.385,21.42,170517.0
2021-02-12,21.4,21.435,21.275,21.29,318340.0
2021-02-15,21.405,21.545,21.405,21.49,216729.0
2021-02-16,21.62,21.66,21.535,21.66,569247.0
2021-02-17,21.665,21.68,21.49,21.58,204734.0
2021-02-18,21.915,21.915,21.535,21.58,261951.0
2021-02-19,21.52,21.55,21.22,21.305,236858.0
2021-02-22,21.29,21.36,21.215,21.255,460370.0
2021-02-23,21.27,21.445,21.205,21.43,417024.0
2021-02-24,21.405,21.43,21.23,21.285,334533.0
2021-02-25,21.43,21.545,21.4,21.49,325024.0
2021-02-26,21.145,21.185,20.9,20.965,838001.0
2021-03-01,21.1,21.385,21.06,21.36,1043113.0
2021-03-02,21.575,21.605,21.29,21.29,274160.0
2021-03-03,21.345,21.595,21.315,21.465,489424.0
2021-03-04,21.515,21.515,21.2,21.37,290287.0
2021-03-05,21.3,21.3,21.04,21.175,608341.0
2021-03-08,21.66,21.695,21.29,21.29,626306.0
2021-03-09,21.48,21.535,21.32,21.39,222464.0
2021-03-10,21.505,21.53,21.22,21.22,193384.0
2021-03-11,21.36,21.375,21.015,21.24,348484.0
2021-03-12,21.345,21.45,21.33,21.39,210935.0
2021-03-15,21.595,21.595,21.26,21.43,301314.0
2021-03-16,21.48,21.69,21.42,21.59,369035.0
2021-03-17,21.52,21.565,21.37,21.48,390005.0
2021-03-18,21.46,21.53,21.32,21.33,374109.0
2021-03-19,21.22,21.33,21.085,21.23,327216.0
2021-03-22,21.35,21.4,21.155,21.36,281938.0
2021-03-23,21.385,21.465,21.315,21.33,216649.0
2021-03-24,21.385,21.53,21.3,21.435,310557.0
2021-03-25,21.435,21.535,21.415,21.435,234837.0
2021-03-26,21.56,21.635,21.53,21.635,252264.0
2021-03-29,21.735,21.735,21.48,21.48,332355.0
2021-03-30,21.675,21.68,21.3,21.315,330298.0
2021-03-31,21.435,21.71,21.43,21.46,401629.0
2021-04-01,21.75,21.75,21.375,21.605,348347.0
2021-04-06,21.91,21.935,21.74,21.78,1023807.0
2021-04-07,22.105,22.105,21.855,21.98,489164.0
2021-04-08,22.13,22.25,22.11,22.18,527596.0
2021-04-09,22.165,22.19,22.09,22.19,445454.0
2021-04-12,22.165,22.19,22.075,22.12,300262.0
2021-04-13,22.175,22.22,22.09,22.11,1350663.0
2021-04-14,22.205,22.3,22.145,22.265,344396.0
2021-04-15,22.22,22.445,22.16,22.4,505926.0
2021-04-16,22.455,22.455,22.3,22.415,487662.0
2021-04-19,22.46,22.515,22.4,22.4,348536.0
2021-04-20,22.35,22.37,22.23,22.275,1269872.0
2021-04-21,22.035,22.18,21.89,22.18,965361.0
2021-04-22,22.22,22.375,22.18,22.375,260418.0
2021-04-23,22.345,22.415,22.315,22.39,804140.0
2021-04-26,22.42,22.46,22.335,22.335,578018.0
2021-04-27,22.42,22.42,22.215,22.33,267782.0
2021-04-28,22.335,22.455,22.305,22.4,432093.0
2021-04-29,22.505,22.52,22.415,22.47,654168.0
2021-04-30,22.375,22.8,22.245,22.8,380258.0
2021-05-03,22.32,22.43,22.275,22.305,371489.0
2021-05-04,22.35,22.43,22.315,22.415,205745.0
2021-05-05,22.4,22.6,22.35,22.49,578818.0
2021-05-06,22.615,22.615,22.335,22.405,617625.0
2021-05-07,22.46,22.53,22.335,22.455,370786.0
2021-05-10,22.53,22.77,22.505,22.74,2221067.0
2021-05-11,22.66,22.69,22.47,22.54,304067.0
2021-05-12,22.42,22.52,22.235,22.375,325763.0
2021-05-13,22.33,22.37,22.16,22.215,288836.0
2021-05-14,22.415,22.455,22.315,22.315,270415.0
2021-05-17,22.46,22.5,22.375,22.375,309353.0
2021-05-18,22.455,22.56,22.445,22.49,201983.0
2021-05-19,22.215,22.245,22.01,22.05,550584.0
2021-05-20,22.025,22.37,22.025,22.35,299367.0
2021-05-21,22.49,22.505,22.29,22.385,317541.0
2021-05-24,22.36,22.5,22.345,22.435,914285.0
2021-05-25,22.515,22.645,22.515,22.645,246182.0
2021-05-26,22.63,22.74,22.575,22.575,372578.0
2021-05-27,22.625,22.675,22.56,22.59,268593.0
2021-05-28,22.8,22.895,22.77,22.845,440570.0
2021-05-31,22.91,22.97,22.8,22.81,451352.0
2021-06-01,22.795,22.815,22.66,22.755,252537.0
2021-06-02,22.815,22.995,22.77,22.965,216428.0
2021-06-03,23.04,23.195,23.03,23.11,320091.0
2021-06-04,23.1,23.255,23.07,23.225,444024.0
2021-06-07,23.28,23.295,23.15,23.185,874067.0
2021-06-08,23.22,23.31,23.15,23.22,615068.0
2021-06-09,23.28,23.37,23.155,23.155,566671.0
2021-06-10,23.165,23.305,23.155,23.255,264317.0
2021-06-11,23.28,23.355,23.17,23.28,292816.0
2021-06-15,23.395,23.575,23.395,23.505,272681.0
2021-06-16,23.525,23.595,23.49,23.51,424640.0
2021-06-17,23.495,23.535,23.38,23.455,278756.0
2021-06-18,23.535,23.595,23.465,23.465,376813.0
2021-06-21,23.155,23.18,22.97,23.05,486092.0
2021-06-22,23.32,23.465,23.305,23.38,508998.0
2021-06-23,23.38,23.38,23.225,23.24,350668.0
2021-06-24,23.15,23.25,23.095,23.155,328991.0
2021-06-25,23.365,23.37,23.235,23.28,313489.0
2021-06-28,23.305,23.305,23.18,23.28,316850.0
2021-06-29,23.195,23.32,23.095,23.28,276882.0
2021-06-30,23.45,23.53,23.305,23.31,718188.0
2021-07-01,23.455,23.455,23.18,23.195,548025.0
2021-07-02,23.655,23.655,23.21,23.305,985336.0
2021-07-05,23.4,23.43,23.32,23.32,150641.0
2021-07-06,23.37,23.43,23.15,23.15,349445.0
2021-07-07,23.14,23.385,23.11,23.37,458101.0
2021-07-08,23.455,23.555,23.37,23.4,464117.0
2021-07-09,23.21,23.26,23.04,23.195,975175.0
2021-07-12,23.47,23.485,23.335,23.385,439388.0
2021-07-13,23.515,23.555,23.385,23.385,339333.0
2021-07-14,23.43,23.5,23.4,23.46,372391.0
2021-07-15,23.49,23.5,23.335,23.375,371733.0
2021-07-16,23.35,23.44,23.33,23.44,367752.0
2021-07-19,23.23,23.29,23.11,23.235,511358.0
2021-07-20,22.995,23.235,22.98,23.135,381712.0
2021-07-21,23.335,23.46,23.305,23.315,496514.0
2021-07-22,23.485,23.56,23.44,23.555,492735.0
2021-07-23,23.485,23.6,23.445,23.585,354209.0
2021-07-26,23.655,23.655,23.57,23.585,511851.0
2021-07-27,23.655,23.75,23.625,23.685,716165.0
2021-07-28,23.63,23.7,23.49,23.525,374931.0
2021-07-29,23.615,23.665,23.545,23.64,373046.0
2021-07-30,23.68,23.71,23.56,23.585,213722.0
2021-08-02,23.735,23.945,23.72,23.89,646014.0
2021-08-03,23.805,23.88,23.765,23.825,291366.0
2021-08-04,23.835,23.95,23.825,23.92,272129.0
2021-08-05,23.91,24.0,23.89,23.96,405984.0
2021-08-06,23.945,24.03,23.905,24.03,1536316.0
2021-08-09,24.075,24.14,24.03,24.045,248212.0
2021-08-10,24.125,24.17,24.02,24.115,407464.0
2021-08-11,24.195,24.295,24.16,24.185,674722.0
2021-08-12,24.31,24.31,24.16,24.215,542254.0
2021-08-13,24.295,24.385,24.295,24.365,574069.0
2021-08-16,24.34,24.34,24.215,24.215,447411.0
2021-08-17,24.27,24.28,23.98,24.02,697727.0
2021-08-18,23.91,24.115,23.91,24.02,1036177.0
2021-08-19,23.81,23.95,23.79,23.895,656332.0
2021-08-20,23.93,24.05,23.865,23.88,866749.0
2021-08-23,24.005,24.015,23.89,23.965,625539.0
2021-08-24,24.06,24.105,24.015,24.035,378467.0
2021-08-25,24.13,24.175,24.06,24.14,673797.0
2021-08-26,24.125,24.125,23.975,24.015,633403.0
2021-08-27,23.965,24.035,23.935,24.015,215518.0
2021-08-30,24.14,24.155,23.965,24.07,560892.0
2021-08-31,24.2,24.245,24.075,24.175,242724.0
2021-09-01,24.06,24.16,23.945,24.16,412374.0
2021-09-02,24.16,24.225,23.975,24.13,662834.0
2021-09-03,24.185,24.31,24.185,24.255,725113.0
2021-09-06,24.17,24.315,24.03,24.31,821628.0
2021-09-07,24.325,24.365,24.195,24.325,381907.0
2021-09-08,24.175,24.31,24.16,24.27,431875.0
2021-09-09,24.175,24.185,23.74,23.84,1185361.0
2021-09-10,23.91,24.02,23.85,23.945,385748.0
2021-09-13,23.905,24.045,23.895,24.005,338074.0
2021-09-14,24.035,24.075,23.89,24.03,900981.0
2021-09-15,23.95,24.02,23.85,23.975,628750.0
2021-09-16,24.045,24.225,24.02,24.13,332144.0
2021-09-17,24.035,24.045,23.86,23.895,555781.0
2021-09-20,23.7,23.72,23.385,23.42,572109.0
2021-09-21,23.265,23.56,23.235,23.515,705153.0
2021-09-22,23.44,23.72,23.405,23.595,849372.0
2021-09-23,23.79,23.89,23.75,23.835,486786.0
2021-09-24,23.865,23.895,23.7,23.735,182475.0
2021-09-27,23.75,23.99,23.735,23.88,350580.0
2021-09-28,23.755,23.78,23.53,23.53,319684.0
2021-09-29,23.29,23.33,23.11,23.22,503792.0
2021-09-30,23.39,23.71,23.385,23.56,377667.0
2021-10-01,23.335,23.36,23.14,23.245,457948.0
2021-10-04,23.53,23.615,23.39,23.54,969934.0
2021-10-05,23.35,23.5,23.275,23.44,344493.0
2021-10-06,23.58,23.58,23.23,23.305,592948.0
2021-10-07,23.44,23.5,23.36,23.445,425815.0
2021-10-08,23.81,23.825,23.635,23.78,397842.0
2021-10-11,23.71,23.765,23.58,23.765,500175.0
2021-10-12,23.62,23.85,23.62,23.69,572700.0
2021-10-13,23.685,23.73,23.605,23.67,475991.0
2021-10-14,23.82,23.96,23.79,23.865,966746.0
2021-10-15,24.0,24.0,23.825,23.96,351973.0
2021-10-18,24.05,24.075,23.92,23.97,566205.0
2021-10-19,23.985,24.095,23.96,24.02,506574.0
2021-10-20,24.155,24.25,24.13,24.16,377486.0
2021-10-21,24.16,24.24,24.095,24.12,413421.0
2021-10-22,24.06,24.185,23.995,24.13,378026.0
2021-10-25,24.185,24.33,24.13,24.21,577881.0
2021-10-26,24.265,24.32,24.21,24.235,515586.0
2021-10-27,24.255,24.33,24.145,24.255,754376.0
2021-10-28,24.155,24.235,24.105,24.17,432577.0
2021-10-29,24.225,24.225,23.77,23.77,798908.0
2021-11-01,24.05,24.075,23.835,23.995,801678.0
2021-11-02,24.04,24.09,23.795,23.845,603187.0
2021-11-03,24.035,24.2,24.01,24.05,411610.0
2021-11-04,24.13,24.17,24.08,24.17,435909.0
2021-11-05,24.265,24.375,24.24,24.305,641344.0
2021-11-08,24.345,24.39,24.255,24.305,362437.0
2021-11-09,24.41,24.41,24.24,24.265,524895.0
2021-11-10,24.255,24.345,24.17,24.21,191050.0
2021-11-11,24.21,24.29,23.9,24.09,322670.0
2021-11-12,24.175,24.36,24.175,24.28,267490.0
2021-11-15,24.32,24.43,24.305,24.4,591574.0
2021-11-16,24.33,24.335,24.17,24.235,326817.0
2021-11-17,24.24,24.29,23.98,24.075,401889.0
2021-11-18,24.105,24.195,23.995,24.095,791549.0
2021-11-19,24.105,24.185,24.065,24.155,463654.0
2021-11-22,24.035,24.105,23.96,24.025,949588.0
2021-11-23,24.02,24.25,24.01,24.215,2759705.0
2021-11-24,24.21,24.255,24.12,24.17,285819.0
2021-11-25,24.2,24.215,24.09,24.2,277002.0
2021-11-26,24.185,24.195,23.715,23.805,759731.0
2021-11-29,23.515,23.785,23.475,23.645,803980.0
2021-11-30,23.78,23.96,23.67,23.67,796634.0
2021-12-01,23.59,23.73,23.46,23.66,747167.0
2021-12-02,23.39,23.66,23.36,23.59,938314.0
2021-12-03,23.785,23.825,23.555,23.67,680230.0
2021-12-06,23.685,23.725,23.555,23.69,645093.0
2021-12-07,23.89,23.945,23.755,23.905,976089.0
2021-12-08,24.135,24.335,24.025,24.21,486144.0
2021-12-09,24.17,24.25,24.115,24.13,324589.0
2021-12-10,24.035,24.09,23.97,24.02,310523.0
2021-12-13,24.09,24.24,24.075,24.12,298244.0
2021-12-14,23.995,24.175,23.985,24.13,795199.0
2021-12-15,24.025,24.09,23.865,23.905,807674.0
2021-12-16,24.115,24.115,23.795,23.85,1442161.0
2021-12-17,23.89,24.035,23.885,23.89,569906.0
2021-12-20,23.825,23.865,23.725,23.845,378524.0
2021-12-21,23.85,24.05,23.835,24.025,677178.0
2021-12-22,24.075,24.09,23.945,24.06,399314.0
2021-12-23,24.135,24.215,24.095,24.13,424403.0
2021-12-24,24.28,24.305,24.25,24.255,268070.0
2021-12-29,24.465,24.59,24.4,24.535,664650.0
2021-12-30,24.605,24.605,24.525,24.56,713463.0
2021-12-31,24.565,24.59,24.305,24.33,218671.0
2022-01-04,24.51,24.855,24.48,24.835,591942.0
2022-01-05,24.91,24.935,24.72,24.76,1293623.0
2022-01-06,24.545,24.555,23.995,24.09,647243.0
2022-01-07,24.325,24.49,24.265,24.355,600308.0
2022-01-10,24.365,24.38,24.21,24.34,730564.0
2022-01-11,24.21,24.305,24.125,24.17,702011.0
2022-01-12,24.37,24.445,24.285,24.33,413383.0
2022-01-13,24.385,24.5,24.365,24.46,496695.0
2022-01-14,24.29,24.34,24.155,24.195,303577.0
2022-01-17,24.26,24.305,24.155,24.26,556499.0
2022-01-18,24.3,24.365,24.185,24.225,417017.0
2022-01-19,24.045,24.155,23.955,23.985,342540.0
2022-01-20,23.93,24.045,23.875,24.005,823548.0
2022-01-21,23.81,23.825,23.405,23.5,990424.0
2022-01-24,23.285,23.43,23.205,23.365,1082929.0
2022-01-25,23.195,23.22,22.635,22.795,835985.0
2022-01-27,22.79,23.07,22.11,22.38,1330817.0
2022-01-28,22.67,22.915,22.355,22.875,4763521.0
2022-01-31,22.86,22.925,22.67,22.78,908087.0
2022-02-01,22.85,23.05,22.71,22.915,1279106.0
2022-02-02,23.1,23.27,23.06,23.18,673642.0
2022-02-03,23.11,23.165,23.045,23.15,716296.0
2022-02-04,23.07,23.3,23.05,23.3,677663.0
2022-02-07,23.23,23.315,23.035,23.26,768473.0
2022-02-08,23.245,23.565,23.245,23.485,1109687.0
2022-02-09,23.635,23.77,23.51,23.77,1013941.0
2022-02-10,23.905,24.005,23.77,23.85,775357.0
2022-02-11,23.665,23.74,23.51,23.58,763635.0
2022-02-14,23.53,23.78,23.515,23.705,1044358.0
2022-02-15,23.57,23.685,23.54,23.59,769379.0
2022-02-16,23.825,23.875,23.635,23.875,864194.0
2022-02-17,23.965,24.115,23.865,23.885,632037.0
2022-02-18,23.65,23.81,23.605,23.725,1085950.0
2022-02-21,23.51,23.755,23.445,23.705,1057625.0
2022-02-22,23.435,23.555,23.31,23.42,429081.0
2022-02-23,23.42,23.62,23.42,23.61,394893.0
2022-02-24,23.365,23.39,22.97,23.075,745940.0
2022-02-25,23.315,23.33,23.01,23.11,798789.0
2022-02-28,23.21,23.3,23.05,23.3,466072.0
2022-03-01,23.42,23.65,23.41,23.42,637218.0
2022-03-02,23.26,23.54,23.25,23.525,1108969.0
2022-03-03,23.73,23.81,23.65,23.65,1084079.0
2022-03-04,23.525,23.58,23.245,23.525,1186672.0
2022-03-07,23.605,23.62,23.195,23.315,760619.0
2022-03-08,23.21,23.37,23.1,23.1,518440.0
2022-03-09,23.085,23.41,23.085,23.38,593103.0
2022-03-10,23.43,23.765,23.41,23.635,806203.0
2022-03-11,23.62,23.725,23.39,23.41,224820.0
2022-03-14,23.54,23.715,23.54,23.715,286621.0
2022-03-15,23.55,23.61,23.485,23.565,654890.0
2022-03-16,23.685,23.825,23.62,23.81,614906.0
2022-03-17,24.205,24.29,24.02,24.075,375406.0
2022-03-18,24.125,24.165,24.06,24.155,469056.0
2022-03-21,24.365,24.395,24.14,24.145,352003.0
2022-03-22,24.38,24.475,24.355,24.355,464899.0
2022-03-23,24.425,24.515,24.42,24.485,273162.0
2022-03-24,24.395,24.545,24.38,24.505,301592.0
2022-03-25,24.595,24.66,24.515,24.58,242096.0
2022-03-28,24.66,24.715,24.605,24.645,539402.0
2022-03-29,24.73,24.835,24.685,24.78,439639.0
2022-03-30,24.92,25.01,24.9,24.945,476842.0
2022-03-31,25.02,25.075,24.9,24.9,622882.0
2022-04-01,24.525,24.93,24.525,24.865,420425.0
2022-04-04,24.955,25.01,24.92,24.945,1223891.0
2022-04-05,25.025,25.14,24.92,24.98,409463.0
2022-04-06,24.795,24.885,24.67,24.86,602653.0
2022-04-07,24.845,24.885,24.79,24.815,371719.0
2022-04-08,24.945,24.975,24.86,24.935,244583.0
2022-04-11,24.99,25.09,24.895,24.965,535366.0
2022-04-12,24.895,24.95,24.765,24.845,552950.0
2022-04-13,24.87,24.965,24.86,24.935,289025.0
2022-04-14,25.0,25.105,25.0,25.065,398055.0
2022-04-19,25.095,25.295,25.095,25.22,386101.0
2022-04-20,25.375,25.415,25.225,25.235,345002.0
2022-04-21,25.38,25.39,25.235,25.335,368728.0
2022-04-22,25.065,25.065,24.845,24.92,624631.0
2022-04-26,24.415,24.495,24.31,24.405,487546.0
2022-04-27,24.13,24.285,24.105,24.21,617237.0
2022-04-28,24.38,24.53,24.36,24.53,508235.0
2022-04-29,24.66,24.79,24.64,24.79,418825.0
2022-05-02,24.545,24.595,24.34,24.49,514854.0
2022-05-03,24.425,24.52,24.325,24.39,393441.0
2022-05-04,24.545,24.57,24.335,24.375,277390.0
2022-05-05,24.56,24.575,24.38,24.555,472232.0
2022-05-06,24.155,24.185,23.87,24.015,1149434.0
2022-05-09,23.87,23.905,23.665,23.775,542730.0
2022-05-10,23.465,23.52,23.155,23.52,894224.0
2022-05-11,23.505,23.6,23.35,23.6,311729.0
2022-05-12,23.515,23.53,23.14,23.195,545011.0
2022-05-13,23.35,23.635,23.34,23.625,712567.0
2022-05-16,23.87,23.895,23.665,23.69,375367.0
2022-05-17,23.805,23.845,23.73,23.795,424503.0
2022-05-18,23.985,24.075,23.92,24.0,360503.0
2022-05-19,23.56,23.71,23.545,23.645,206103.0
2022-05-20,23.66,23.935,23.66,23.91,454981.0
2022-05-23,24.05,24.075,23.87,23.92,778440.0
2022-05-24,23.96,24.01,23.84,23.86,594736.0
2022-05-25,23.935,24.055,23.905,23.935,409376.0
2022-05-26,23.945,24.035,23.775,23.775,270285.0
2022-05-27,24.08,24.09,23.95,24.035,366866.0
2022-05-30,24.335,24.39,24.23,24.39,380221.0
2022-05-31,24.38,24.4,24.14,24.14,371983.0
2022-06-01,24.205,24.245,24.105,24.205,319719.0
2022-06-02,24.0,24.015,23.925,24.01,390875.0
2022-06-03,24.27,24.285,24.155,24.235,302325.0
2022-06-06,24.13,24.18,24.08,24.13,216534.0
2022-06-07,24.105,24.115,23.7,23.775,644232.0
2022-06-08,23.91,23.99,23.815,23.83,525474.0
2022-06-09,23.73,23.73,23.515,23.515,318644.0
2022-06-10,23.275,23.69,23.18,23.69,520177.0
2022-06-14,22.22,22.415,21.995,22.36,1070249.0
2022-06-15,22.45,22.515,21.91,22.08,374347.0
2022-06-16,22.595,22.755,22.04,22.075,446246.0
2022-06-17,21.625,21.685,21.455,21.645,700180.0
2022-06-20,21.74,21.755,21.44,21.555,459913.0
2022-06-21,21.735,21.895,21.66,21.82,617459.0
2022-06-22,21.975,22.01,21.74,21.8,406415.0
2022-06-23,21.815,21.945,21.8,21.865,657417.0
2022-06-24,21.83,22.05,21.765,22.01,437864.0
2022-06-27,22.295,22.495,22.275,22.455,479036.0
2022-06-28,22.45,22.66,22.45,22.66,437865.0
2022-06-29,22.45,22.545,22.36,22.47,566466.0
2022-06-30,22.435,22.45,22.025,22.025,325158.0
2022-07-01,22.32,22.395,22.09,22.09,382489.0
2022-07-04,22.4,22.495,22.295,22.35,661603.0
2022-07-05,22.45,22.495,22.275,22.4,428138.0
2022-07-06,22.185,22.47,22.185,22.25,569622.0
2022-07-07,22.375,22.46,22.26,22.46,415392.0
2022-07-08,22.63,22.68,22.52,22.56,290408.0
2022-07-11,22.585,22.585,22.295,22.295,274032.0
2022-07-12,22.42,22.47,22.295,22.3,479853.0
2022-07-13,22.275,22.36,22.235,22.35,286864.0
2022-07-14,22.24,22.495,22.225,22.45,384212.0
2022-07-15,22.26,22.325,22.065,22.31,378019.0
2022-07-18,22.51,22.575,22.335,22.575,408807.0
2022-07-19,22.55,22.585,22.42,22.47,251777.0
2022-07-20,22.76,22.895,22.68,22.835,1510439.0
2022-07-21,22.83,22.955,22.76,22.955,638182.0
2022-07-22,22.905,23.015,22.81,22.93,408211.0
2022-07-25,22.885,22.965,22.86,22.92,479253.0
2022-07-26,22.965,22.995,22.885,22.98,318466.0
2022-07-27,22.93,23.08,22.895,23.04,307808.0
2022-07-28,23.24,23.27,23.09,23.255,337629.0
2022-07-29,23.455,23.555,23.44,23.455,488248.0
2022-08-01,23.54,23.615,23.465,23.605,307918.0
2022-08-02,23.515,23.66,23.45,23.615,379705.0
2022-08-03,23.58,23.58,23.35,23.54,308193.0
2022-08-04,23.685,23.715,23.555,23.555,592822.0
2022-08-05,23.635,23.7,23.54,23.7,447732.0
2022-08-08,23.615,23.725,23.58,23.69,384462.0
2022-08-09,23.675,23.75,23.675,23.74,1052981.0
2022-08-10,23.65,23.725,23.575,23.615,364369.0
2022-08-11,23.91,23.91,23.765,23.85,324829.0
2022-08-12,23.815,23.815,23.685,23.765,358949.0
2022-08-15,23.835,23.925,23.81,23.885,680477.0
2022-08-16,24.01,24.11,23.975,24.025,597989.0
2022-08-17,24.075,24.145,23.975,24.12,456541.0
2022-08-18,24.095,24.1,23.97,24.075,335663.0
2022-08-19,24.15,24.175,24.075,24.095,268861.0
2022-08-22,23.91,23.94,23.825,23.865,749256.0
2022-08-23,23.715,23.775,23.58,23.58,726271.0
2022-08-24,23.625,23.765,23.625,23.71,859221.0
2022-08-25,23.815,23.935,23.74,23.89,678262.0
2022-08-26,23.985,24.17,23.915,24.095,489040.0
2022-08-29,23.615,23.71,23.54,23.635,614243.0
2022-08-30,23.74,23.8,23.685,23.735,410925.0
2022-08-31,23.555,23.74,23.54,23.71,325356.0
2022-09-01,23.375,23.525,23.34,23.4,500702.0
2022-09-02,23.415,23.44,23.305,23.34,239763.0
2022-09-05,23.425,23.475,23.34,23.45,414535.0
2022-09-06,23.505,23.6,23.375,23.4,357328.0
2022-09-07,23.29,23.305,23.03,23.08,451938.0
2022-09-08,23.18,23.515,23.13,23.505,316067.0
2022-09-09,23.515,23.685,23.475,23.665,333172.0
2022-09-12,23.94,23.95,23.835,23.915,493896.0
2022-09-13,24.05,24.1,23.985,24.07,477498.0
2022-09-14,23.505,23.53,23.365,23.43,446804.0
2022-09-15,23.525,23.625,23.48,23.49,373836.0
2022-09-16,23.35,23.365,23.14,23.155,347609.0
2022-09-19,23.17,23.24,23.105,23.12,422563.0
2022-09-20,23.33,23.425,23.29,23.425,328596.0
2022-09-21,23.19,23.205,23.02,23.055,380382.0
2022-09-23,22.885,22.905,22.51,22.62,487306.0
2022-09-26,22.275,22.395,22.135,22.275,416412.0
2022-09-27,22.31,22.385,22.26,22.35,798029.0
2022-09-28,22.25,22.42,22.125,22.225,629021.0
2022-09-29,22.575,22.7,22.545,22.57,649008.0
2022-09-30,22.47,22.495,22.215,22.275,990226.0
2022-10-03,22.3,22.375,22.05,22.225,318634.0
2022-10-04,22.585,23.04,22.575,23.02,1026989.0
2022-10-05,23.34,23.455,23.315,23.45,337625.0
2022-10-06,23.355,23.49,23.325,23.455,450518.0
2022-10-07,23.435,23.55,23.425,23.48,237338.0
2022-10-10,23.15,23.205,23.065,23.14,265543.0
2022-10-11,23.21,23.29,23.055,23.065,308850.0
2022-10-12,23.015,23.16,23.015,23.08,346404.0
2022-10-13,23.055,23.185,23.03,23.045,416782.0
2022-10-14,23.425,23.505,23.395,23.47,466979.0
2022-10-17,23.14,23.17,23.055,23.125,417816.0
2022-10-18,23.41,23.565,23.395,23.53,337515.0
2022-10-19,23.53,23.685,23.53,23.6,251525.0
2022-10-20,23.385,23.41,23.245,23.35,571436.0
2022-10-21,23.265,23.265,23.115,23.16,476742.0
2022-10-24,23.66,23.68,23.495,23.52,351050.0
2022-10-25,23.65,23.705,23.555,23.6,352503.0
2022-10-26,23.685,23.755,23.59,23.645,760714.0
2022-10-27,23.755,23.86,23.705,23.755,340718.0
2022-10-28,23.66,23.685,23.505,23.555,231501.0
2022-10-31,23.79,23.85,23.68,23.835,280075.0
2022-11-01,23.815,24.205,23.805,24.205,277403.0
2022-11-02,24.215,24.34,24.215,24.255,291341.0
2022-11-03,23.85,23.85,23.66,23.805,571666.0
2022-11-04,23.71,23.91,23.685,23.9,501003.0
2022-11-07,24.1,24.125,23.995,24.1,538309.0
2022-11-08,24.205,24.23,24.135,24.18,258154.0
2022-11-09,24.275,24.375,24.275,24.34,513291.0
2022-11-10,24.24,24.28,24.17,24.215,384764.0
2022-11-11,24.835,24.93,24.755,24.87,418336.0
2022-11-14,25.0,25.035,24.825,24.825,354090.0
2022-11-15,24.845,24.85,24.755,24.85,366510.0
2022-11-16,24.815,24.85,24.715,24.785,843049.0
2022-11-17,24.87,24.91,24.815,24.875,334661.0
2022-11-18,24.875,24.98,24.875,24.905,209687.0
2022-11-21,25.0,25.035,24.845,24.885,460656.0
2022-11-22,25.0,25.075,24.965,25.035,307226.0
2022-11-23,25.225,25.255,25.145,25.205,562724.0
2022-11-24,25.29,25.32,25.23,25.23,401071.0
2022-11-25,25.275,25.325,25.25,25.29,391329.0
2022-11-28,25.23,25.25,25.155,25.195,753062.0
2022-11-29,25.155,25.285,25.095,25.255,457749.0
2022-11-30,25.24,25.42,25.16,25.395,811093.0
2022-12-01,25.69,25.705,25.56,25.635,481306.0
2022-12-02,25.54,25.57,25.42,25.465,517942.0
2022-12-05,25.48,25.63,25.465,25.54,235559.0
2022-12-06,25.395,25.525,25.38,25.43,294575.0
2022-12-07,25.23,25.31,25.16,25.195,250990.0
2022-12-08,25.16,25.195,24.99,25.0,278917.0
2022-12-09,25.12,25.16,25.035,25.145,193705.0
2022-12-12,25.04,25.05,24.945,25.025,267197.0
2022-12-13,25.16,25.205,25.065,25.1,668592.0
2022-12-14,25.255,25.3,25.12,25.285,954205.0
2022-12-15,25.155,25.24,25.08,25.11,353521.0
2022-12-16,24.87,25.04,24.8,24.91,453420.0
2022-12-19,24.815,24.94,24.81,24.86,248793.0
2022-12-20,24.845,24.845,24.465,24.5,373167.0
2022-12-21,24.695,24.905,24.695,24.81,426366.0
2022-12-22,24.94,24.99,24.91,24.92,169569.0
2022-12-23,24.765,24.785,24.62,24.765,226149.0
2022-12-28,24.815,24.835,24.625,24.695,224471.0
2022-12-29,24.6,24.6,24.405,24.49,155965.0
2022-12-30,24.67,24.695,24.585,24.595,130792.0
2023-01-03,24.775,24.775,24.085,24.265,560058.0
2023-01-04,24.395,24.635,24.375,24.635,399885.0
2023-01-05,24.695,24.8,24.62,24.67,154359.0
2023-01-06,24.72,24.9,24.71,24.875,272559.0
2023-01-09,25.06,25.145,24.995,25.025,205586.0
2023-01-10,24.99,25.015,24.91,24.93,166596.0
2023-01-11,25.075,25.195,25.03,25.155,433650.0
2023-01-12,25.39,25.5,25.32,25.46,496134.0
2023-01-13,25.59,25.745,25.58,25.64,350333.0
2023-01-16,25.77,25.885,25.745,25.84,223916.0
2023-01-17,25.755,25.895,25.755,25.815,396118.0
2023-01-18,25.86,25.93,25.805,25.86,428639.0
2023-01-19,25.835,26.025,25.805,26.015,230840.0
2023-01-20,26.05,26.085,25.98,26.07,153705.0
2023-01-23,26.095,26.145,26.0,26.085,307620.0
2023-01-24,26.14,26.235,26.075,26.215,279872.0
2023-01-25,26.27,26.27,26.07,26.11,586973.0
2023-01-27,26.26,26.275,26.175,26.2,185746.0
2023-01-30,26.25,26.27,26.14,26.175,364611.0
2023-01-31,26.18,26.295,26.11,26.165,382215.0
2023-02-01,26.295,26.375,26.215,26.215,299427.0
2023-02-02,26.38,26.41,26.25,26.275,258930.0
2023-02-03,26.34,26.46,26.235,26.425,426781.0
2023-02-06,26.425,26.475,26.34,26.365,197230.0
2023-02-07,26.34,26.415,26.2,26.225,496573.0
2023-02-08,26.31,26.345,26.275,26.34,444133.0
2023-02-09,26.215,26.305,26.175,26.19,343126.0
2023-02-10,26.075,26.11,25.98,26.005,279873.0
2023-02-13,26.0,26.0,25.895,25.93,354821.0
2023-02-14,26.12,26.165,25.98,25.99,243128.0
2023-02-15,25.955,25.97,25.65,25.73,446042.0
2023-02-16,25.885,25.99,25.745,25.935,4229627.0
2023-02-17,25.825,25.86,25.71,25.72,194535.0
2023-02-20,25.745,25.755,25.66,25.73,303890.0
2023-02-21,25.59,25.71,25.545,25.695,460480.0
2023-02-22,25.535,25.685,25.485,25.66,466545.0
2023-02-23,25.59,25.64,25.555,25.57,318595.0
2023-02-24,25.545,25.675,25.535,25.635,454694.0
2023-02-27,25.415,25.475,25.26,25.38,618449.0
2023-02-28,25.475,25.57,25.475,25.485,526570.0
2023-03-01,25.39,25.565,25.355,25.495,779489.0
2023-03-02,25.52,25.625,25.475,25.52,654838.0
2023-03-03,25.635,25.67,25.57,25.635,648268.0
2023-03-06,25.835,25.87,25.77,25.79,582643.0
2023-03-07,25.765,25.98,25.71,25.945,414989.0
2023-03-08,25.78,25.85,25.73,25.79,607873.0
2023-03-09,25.945,25.99,25.885,25.93,204951.0
2023-03-10,25.67,25.67,25.285,25.335,830443.0
2023-03-13,25.33,25.345,25.06,25.19,859214.0
2023-03-14,24.895,24.945,24.64,24.825,1765576.0
2023-03-15,25.06,25.06,24.895,25.04,347462.0
2023-03-16,24.595,24.745,24.5,24.71,1296487.0
2023-03-17,24.76,24.815,24.65,24.815,963881.0
2023-03-20,24.595,24.755,24.455,24.455,349597.0
2023-03-21,24.675,24.805,24.66,24.675,952921.0
2023-03-22,24.92,24.945,24.865,24.895,567774.0
2023-03-23,24.745,24.76,24.65,24.72,588928.0
2023-03-24,24.58,24.685,24.555,24.685,256959.0
2023-03-27,24.755,24.79,24.69,24.71,368805.0
2023-03-28,24.84,25.005,24.84,24.955,315860.0
2023-03-29,24.885,25.015,24.865,25.015,326836.0
2023-03-30,25.215,25.285,25.19,25.25,640743.0
2023-03-31,25.44,25.495,25.405,25.465,417279.0
2023-04-03,25.6,25.71,25.57,25.635,1153748.0
2023-04-04,25.64,25.695,25.6,25.67,485358.0
2023-04-05,25.66,25.775,25.64,25.675,860820.0
2023-04-06,25.835,25.855,25.675,25.72,191830.0
2023-04-11,25.945,26.12,25.945,26.06,234410.0
2023-04-12,26.235,26.29,26.165,26.175,430389.0
2023-04-13,26.14,26.2,26.075,26.1,294563.0
2023-04-14,26.165,26.26,26.075,26.26,353172.0
2023-04-17,26.325,26.37,26.29,26.305,598417.0
2023-04-18,26.235,26.27,26.165,26.22,586664.0
2023-04-19,26.235,26.305,26.225,26.26,566776.0
2023-04-20,26.255,26.335,26.2,26.26,757804.0
2023-04-21,26.11,26.19,26.085,26.14,239338.0
2023-04-24,26.1,26.145,26.065,26.11,268827.0
2023-04-26,26.05,26.12,25.98,26.085,331944.0
2023-04-27,26.03,26.05,25.935,26.015,503988.0
2023-04-28,26.13,26.165,26.015,26.075,398516.0
2023-05-01,26.21,26.29,26.165,26.165,409308.0
2023-05-02,26.085,26.155,25.845,25.915,859520.0
2023-05-03,25.73,25.73,25.525,25.64,444850.0
2023-05-04,25.465,25.67,25.455,25.65,304490.0
2023-05-05,25.605,25.75,25.555,25.73,547611.0
2023-05-08,25.995,26.005,25.855,25.935,530730.0
2023-05-09,25.905,25.915,25.82,25.9,233304.0
2023-05-10,25.83,25.925,25.83,25.89,569625.0
2023-05-11,25.9,25.935,25.83,25.9,199330.0
2023-05-12,25.87,25.945,25.845,25.925,278054.0
2023-05-15,25.985,26.025,25.9,26.015,202404.0
2023-05-16,26.04,26.04,25.9,25.905,232638.0
2023-05-17,25.755,25.82,25.635,25.775,350514.0
2023-05-18,25.935,25.985,25.87,25.915,427760.0
2023-05-19,25.985,26.12,25.985,26.06,559626.0
2023-05-22,26.06,26.095,25.96,26.025,891248.0
2023-05-23,26.085,26.1,25.995,25.995,232534.0
2023-05-24,25.9,25.925,25.8,25.82,206065.0
2023-05-25,25.675,25.705,25.525,25.57,865212.0
2023-05-26,25.51,25.625,25.51,25.615,225676.0
2023-05-29,25.935,25.995,25.855,25.855,541054.0
2023-05-30,25.835,25.89,25.81,25.81,425209.0
2023-05-31,25.705,25.715,25.4,25.4,866983.0
2023-06-01,25.4,25.545,25.35,25.48,597821.0
2023-06-02,25.635,25.67,25.52,25.595,392827.0
2023-06-05,25.9,25.925,25.81,25.845,340981.0
2023-06-06,25.72,25.74,25.52,25.525,840412.0
2023-06-07,25.635,25.65,25.51,25.51,1152592.0
2023-06-08,25.49,25.52,25.4,25.42,1223120.0
2023-06-09,25.44,25.545,25.44,25.52,368932.0
2023-06-13,25.5,25.58,25.44,25.58,653893.0
2023-06-14,25.705,25.715,25.605,25.65,687653.0
2023-06-15,25.74,25.775,25.66,25.715,728001.0
2023-06-16,25.79,26.03,25.79,25.98,541000.0
2023-06-19,26.05,26.175,26.03,26.14,1071935.0
2023-06-20,26.19,26.405,26.175,26.37,2662071.0
2023-06-21,26.335,26.335,26.21,26.21,387269.0
2023-06-22,26.155,26.175,25.74,25.765,1009497.0
2023-06-23,25.705,25.75,25.395,25.44,1201979.0
2023-06-26,25.385,25.4,25.27,25.365,710745.0
2023-06-27,25.455,25.525,25.42,25.5,507296.0
2023-06-28,25.59,25.96,25.56,25.765,1074746.0
2023-06-29,25.82,25.935,25.775,25.82,549308.0
2023-06-30,25.835,25.87,25.705,25.845,433350.0
2023-07-03,25.93,26.055,25.86,26.03,661695.0
2023-07-04,26.03,26.17,25.975,26.145,635639.0
2023-07-05,26.09,26.155,26.02,26.055,666979.0
2023-07-06,25.885,25.885,25.665,25.735,628446.0
2023-07-07,25.37,25.38,25.215,25.3,1008787.0
2023-07-10,25.405,25.43,25.135,25.165,576834.0
2023-07-11,25.36,25.52,25.35,25.52,951222.0
2023-07-12,25.665,25.715,25.61,25.665,484067.0
2023-07-13,25.895,26.08,25.895,26.03,1049501.0
2023-07-14,26.125,26.28,26.09,26.225,614220.0
2023-07-17,26.225,26.25,26.155,26.215,265065.0
2023-07-18,26.16,26.19,26.075,26.155,346309.0
2023-07-19,26.32,26.36,26.26,26.305,446452.0
2023-07-20,26.33,26.525,26.305,26.315,1451381.0
2023-07-21,26.285,26.295,26.17,26.26,412797.0
2023-07-24,26.34,26.36,26.25,26.25,320324.0
2023-07-25,26.36,26.395,26.28,26.35,474486.0
2023-07-26,26.445,26.73,26.34,26.58,787306.0
2023-07-27,26.625,26.85,26.59,26.785,465451.0
2023-07-28,26.635,26.65,26.42,26.6,751817.0
2023-07-31,26.625,26.715,26.485,26.615,472829.0
2023-08-01,26.715,26.84,26.67,26.77,494523.0
2023-08-02,26.6,26.635,26.34,26.395,250948.0
2023-08-03,26.25,26.305,26.16,26.25,289728.0
2023-08-04,26.225,26.32,26.16,26.315,619652.0
2023-08-07,26.24,26.315,26.2,26.24,242254.0
2023-08-08,26.315,26.375,26.24,26.24,210993.0
2023-08-09,26.225,26.375,26.205,26.365,318473.0
2023-08-10,26.395,26.42,26.295,26.42,238504.0
2023-08-11,26.36,26.445,26.32,26.375,221889.0
2023-08-14,26.24,26.34,26.08,26.155,774027.0
2023-08-15,26.18,26.34,26.135,26.225,299393.0
2023-08-16,26.02,26.02,25.85,25.895,1203213.0
2023-08-17,25.75,25.795,25.59,25.725,899318.0
2023-08-18,25.69,25.815,25.655,25.745,438014.0
2023-08-21,25.725,25.745,25.625,25.625,194660.0
2023-08-22,25.62,25.67,25.545,25.665,661803.0
2023-08-23,25.61,25.85,25.61,25.745,415390.0
2023-08-24,25.86,25.94,25.805,25.875,394972.0
2023-08-25,25.59,25.67,25.555,25.635,394591.0
2023-08-28,25.79,25.83,25.745,25.815,497296.0
2023-08-29,25.87,25.995,25.85,25.955,282688.0
2023-08-30,26.18,26.43,26.155,26.34,569396.0
2023-08-31,26.375,26.445,26.36,26.41,256066.0
2023-09-01,26.34,26.385,26.295,26.34,443979.0
2023-09-04,26.465,26.59,26.445,26.51,414143.0
2023-09-05,26.42,26.455,26.33,26.44,320366.0
2023-09-06,26.42,26.455,26.27,26.285,266394.0
2023-09-07,26.18,26.2,26.01,26.065,256832.0
2023-09-08,26.08,26.09,25.93,26.03,439692.0
2023-09-11,26.02,26.155,25.94,26.155,398945.0
2023-09-12,26.2,26.225,26.03,26.205,454000.0
2023-09-13,26.155,26.16,25.975,26.02,523571.0
2023-09-14,26.045,26.215,26.0,26.17,736401.0
2023-09-15,26.51,26.65,26.485,26.49,664299.0
2023-09-18,26.42,26.455,26.295,26.32,310199.0
2023-09-19,26.25,26.26,26.16,26.2,811694.0
2023-09-20,26.11,26.125,26.01,26.065,851688.0
2023-09-21,25.975,25.995,25.69,25.725,785769.0
2023-09-22,25.36,25.735,25.315,25.735,991718.0
2023-09-25,25.655,25.76,25.555,25.76,317985.0
2023-09-26,25.71,25.71,25.575,25.655,527864.0
2023-09-27,25.51,25.61,25.495,25.585,665577.0
2023-09-28,25.555,25.68,25.495,25.585,384418.0
2023-09-29,25.71,25.735,25.62,25.665,177086.0
2023-10-02,25.62,25.67,25.54,25.59,233277.0
2023-10-03,25.225,25.35,25.145,25.27,1443269.0
2023-10-04,25.13,25.19,25.015,25.095,975100.0
2023-10-05,25.145,25.26,25.075,25.245,444628.0
2023-10-06,25.24,25.405,25.19,25.325,1403909.0
2023-10-09,25.56,25.65,25.535,25.54,551836.0
2023-10-10,25.68,25.87,25.67,25.805,407450.0
2023-10-11,25.905,25.99,25.89,25.98,376422.0
2023-10-12,26.035,26.07,25.98,25.99,224184.0
2023-10-13,25.795,25.925,25.705,25.835,309244.0
2023-10-16,25.76,25.805,25.705,25.74,285729.0
2023-10-17,25.88,26.015,25.835,25.85,379826.0
2023-10-18,25.89,25.935,25.795,25.935,476993.0
2023-10-19,25.585,25.64,25.45,25.54,730986.0
2023-10-20,25.305,25.33,25.195,25.285,523345.0
2023-10-23,25.075,25.14,25.025,25.085,506507.0
2023-10-24,25.095,25.205,25.04,25.125,632236.0
2023-10-25,25.23,25.26,25.025,25.105,729266.0
2023-10-26,25.005,25.005,24.83,24.905,378261.0
2023-10-27,24.995,25.095,24.975,25.015,589411.0
2023-10-30,24.84,24.92,24.72,24.815,435674.0
2023-10-31,24.885,24.97,24.795,24.805,418844.0
2023-11-01,24.95,25.05,24.885,25.05,680897.0
2023-11-02,25.24,25.395,25.23,25.28,334769.0
2023-11-03,25.55,25.605,25.495,25.55,1395081.0
2023-11-06,25.64,25.69,25.605,25.64,321341.0
2023-11-07,25.595,25.625,25.47,25.56,302007.0
2023-11-08,25.595,25.65,25.56,25.615,365117.0
2023-11-09,25.715,25.85,25.715,25.74,169248.0
2023-11-10,25.68,25.68,25.54,25.585,274303.0
2023-11-13,25.66,25.66,25.485,25.495,452128.0
2023-11-14,25.715,25.78,25.67,25.75,307973.0
2023-11-15,26.17,26.2,26.05,26.115,796882.0
2023-11-16,26.15,26.17,25.925,25.95,1060241.0
2023-11-17,26.0,26.0,25.89,25.925,539749.0
2023-11-20,25.97,26.035,25.925,25.96,254720.0
2023-11-21,26.045,26.09,25.99,26.05,586573.0
2023-11-22,26.035,26.105,25.99,26.025,268224.0
2023-11-23,25.935,25.97,25.86,25.86,262391.0
2023-11-24,25.89,26.005,25.89,25.925,266775.0
2023-11-27,25.95,25.98,25.725,25.725,537113.0
2023-11-28,25.735,25.95,25.735,25.815,251407.0
2023-11-29,25.87,25.98,25.87,25.88,908508.0
2023-11-30,25.915,26.07,25.845,26.07,686946.0
2023-12-01,25.99,26.05,25.905,26.035,336953.0
2023-12-04,26.27,26.39,26.205,26.235,465365.0
2023-12-05,26.115,26.115,25.925,26.0,191268.0
2023-12-06,26.05,26.5,26.05,26.49,260933.0
2023-12-07,26.38,26.445,26.325,26.4,318169.0
2023-12-08,26.315,26.5,26.3,26.49,244570.0
2023-12-11,26.525,26.625,26.47,26.5,514419.0
2023-12-12,26.515,26.665,26.5,26.645,370834.0
2023-12-13,26.645,26.78,26.625,26.725,1696794.0
2023-12-14,27.1,27.18,27.08,27.175,738240.0
2023-12-15,27.345,27.485,27.29,27.385,936309.0
2023-12-18,27.265,27.42,27.265,27.345,314505.0
2023-12-19,27.385,27.6,27.365,27.585,581107.0
2023-12-20,27.69,27.8,27.685,27.755,470717.0
2023-12-21,27.62,27.765,27.585,27.6,945585.0
2023-12-22,27.645,27.7,27.6,27.6,327294.0
2023-12-27,27.83,27.975,27.795,27.865,344327.0
2023-12-28,27.975,28.075,27.93,28.075,229467.0
2023-12-29,27.995,28.03,27.93,27.985,101727.0
2024-01-02,27.95,28.15,27.94,28.1,318208.0
2024-01-03,27.865,27.885,27.72,27.73,302921.0
2024-01-04,27.675,27.7,27.565,27.63,276903.0
2024-01-05,27.63,27.71,27.59,27.59,403327.0
2024-01-08,27.595,27.725,27.485,27.53,208515.0
2024-01-09,27.76,27.87,27.76,27.78,353618.0
2024-01-10,27.685,27.77,27.575,27.575,280253.0
2024-01-11,27.715,27.78,27.66,27.735,163402.0
2024-01-12,27.625,27.735,27.585,27.64,153405.0
2024-01-15,27.68,27.735,27.625,27.695,192025.0
2024-01-16,27.57,27.585,27.34,27.385,366421.0
2024-01-17,27.395,27.41,27.23,27.31,256233.0
2024-01-18,27.115,27.235,27.055,27.145,301438.0
2024-01-19,27.395,27.52,27.355,27.41,365922.0
2024-01-22,27.495,27.66,27.495,27.625,465556.0
2024-01-23,27.625,27.835,27.625,27.75,215834.0
2024-01-24,27.89,27.9,27.695,27.77,318381.0
2024-01-25,27.88,27.925,27.79,27.91,230817.0
2024-01-29,27.935,28.03,27.9,28.0,400607.0
2024-01-30,28.13,28.2,28.02,28.075,352100.0
2024-01-31,28.065,28.385,27.97,28.36,637243.0
2024-02-01,28.14,28.175,28.0,28.03,195452.0
2024-02-02,28.165,28.46,28.165,28.43,469053.0
2024-02-05,28.22,28.24,28.035,28.165,435579.0
2024-02-06,28.035,28.045,27.825,28.0,765109.0
2024-02-07,28.155,28.25,28.09,28.14,363857.0
2024-02-08,28.23,28.315,28.155,28.23,460556.0
2024-02-09,28.24,28.285,28.185,28.24,315597.0
2024-02-12,28.185,28.22,28.1,28.13,362712.0
2024-02-13,28.2,28.22,28.075,28.09,292140.0
2024-02-14,27.685,27.87,27.68,27.845,549215.0
2024-02-15,28.065,28.185,28.045,28.09,1062977.0
2024-02-16,28.43,28.43,28.205,28.285,365912.0
2024-02-19,28.305,28.385,28.275,28.32,318915.0
2024-02-20,28.32,28.36,28.22,28.315,476454.0
2024-02-21,28.175,28.285,28.075,28.155,515732.0
2024-02-22,28.165,28.23,28.1,28.2,348014.0
2024-02-23,28.385,28.395,28.275,28.32,373227.0
2024-02-26,28.405,28.495,28.315,28.36,388223.0
2024-02-27,28.32,28.415,28.2,28.405,460660.0
2024-02-28,28.525,28.54,28.35,28.425,353545.0
2024-02-29,28.395,28.6,28.34,28.58,396681.0
2024-03-01,28.625,28.78,28.6,28.78,227474.0
2024-03-04,28.79,28.875,28.71,28.745,263647.0
2024-03-05,28.755,28.79,28.66,28.715,1194239.0
2024-03-06,28.66,28.8,28.625,28.78,763056.0
2024-03-07,28.955,29.02,28.885,28.995,506896.0
2024-03-08,29.16,29.335,29.13,29.295,255724.0
2024-03-11,29.085,29.085,28.755,28.79,306065.0
2024-03-12,28.8,28.91,28.78,28.78,334002.0
2024-03-13,28.89,28.945,28.83,28.875,369406.0
2024-03-14,28.945,28.965,28.78,28.83,138777.0
2024-03-15,28.58,28.655,28.36,28.645,510704.0
2024-03-18,28.615,28.715,28.56,28.69,381368.0
2024-03-19,28.71,28.82,28.655,28.81,705171.0
2024-03-20,28.835,28.92,28.755,28.77,507687.0
2024-03-21,29.0,29.12,28.865,29.105,418377.0
2024-03-22,29.095,29.095,28.93,29.04,225439.0
2024-03-25,29.085,29.335,29.085,29.225,467404.0
2024-03-26,29.14,29.215,29.065,29.085,346120.0
2024-03-27,29.05,29.24,29.02,29.23,1524078.0
2024-03-28,29.445,29.565,29.445,29.535,349731.0
2024-04-02,29.455,29.59,29.4,29.48,378749.0
2024-04-03,29.36,29.37,29.05,29.105,1302492.0
2024-04-04,29.25,29.305,29.205,29.24,557945.0
2024-04-05,29.0,29.13,28.94,29.065,356478.0
2024-04-08,29.16,29.185,29.055,29.12,517670.0
2024-04-09,29.38,29.41,29.315,29.35,366191.0
2024-04-10,29.445,29.55,29.425,29.455,252177.0
2024-04-11,29.145,29.345,29.08,29.295,332263.0
2024-04-12,29.205,29.26,29.11,29.205,466645.0
2024-04-15,29.075,29.13,29.005,29.09,441682.0
2024-04-16,28.84,28.87,28.45,28.57,639256.0
2024-04-17,28.55,28.665,28.495,28.54,482053.0
2024-04-18,28.655,28.735,28.625,28.67,427771.0
2024-04-19,28.465,28.465,28.115,28.385,590930.0
2024-04-22,28.655,28.83,28.605,28.69,440522.0
2024-04-23,28.82,28.885,28.795,28.83,470528.0
2024-04-24,28.96,29.0,28.81,28.84,410139.0
2024-04-26,28.43,28.505,28.385,28.44,434803.0
2024-04-29,28.645,28.72,28.56,28.655,302096.0
2024-04-30,28.665,28.755,28.625,28.755,271723.0
2024-05-01,28.45,28.525,28.355,28.4,441019.0
2024-05-02,28.43,28.59,28.4,28.475,448659.0
2024-05-03,28.58,28.68,28.56,28.645,271606.0
2024-05-06,28.755,28.84,28.69,28.82,186559.0
2024-05-07,29.0,29.28,28.95,29.28,390263.0
2024-05-08,29.345,29.38,29.26,29.315,659419.0
2024-05-09,29.27,29.28,29.025,29.035,786739.0
2024-05-10,29.13,29.23,29.11,29.145,225160.0
2024-05-13,29.12,29.195,29.08,29.195,1126589.0
2024-05-14,29.165,29.195,29.065,29.11,245072.0
2024-05-15,29.295,29.345,29.22,29.22,374911.0
2024-05-16,29.5,29.77,29.5,29.695,506777.0
2024-05-17,29.54,29.595,29.41,29.435,318965.0
2024-05-20,29.595,29.67,29.54,29.615,1216954.0
2024-05-21,29.585,29.615,29.53,29.575,250229.0
2024-05-22,29.65,29.695,29.575,29.575,302417.0
2024-05-23,29.305,29.475,29.26,29.435,219818.0
2024-05-24,29.11,29.195,29.065,29.13,274651.0
2024-05-27,29.28,29.38,29.27,29.345,233596.0
2024-05-28,29.39,29.435,29.27,29.28,780292.0
2024-05-29,29.045,29.075,28.86,28.885,627215.0
2024-05-30,28.665,28.785,28.635,28.73,484265.0
2024-05-31,28.935,29.025,28.86,29.025,312673.0
2024-06-03,29.24,29.315,29.215,29.24,276727.0
2024-06-04,29.195,29.285,29.155,29.155,242506.0
2024-06-05,29.195,29.305,29.185,29.26,276224.0
2024-06-06,29.465,29.55,29.435,29.465,506342.0
2024-06-07,29.575,29.64,29.52,29.625,227271.0
2024-06-11,29.36,29.36,29.145,29.215,677423.0
2024-06-12,29.11,29.14,29.015,29.08,249134.0
2024-06-13,29.335,29.345,29.185,29.205,340244.0
2024-06-14,29.195,29.215,29.08,29.11,708097.0
2024-06-17,29.08,29.14,29.015,29.025,340584.0
2024-06-18,29.155,29.325,29.155,29.295,401928.0
2024-06-19,29.315,29.35,29.215,29.26,246409.0
2024-06-20,29.27,29.285,29.215,29.27,373474.0
2024-06-21,29.37,29.425,29.22,29.37,292083.0
2024-06-24,29.35,29.37,29.14,29.145,298571.0
2024-06-25,29.37,29.54,29.315,29.52,287789.0
2024-06-26,29.38,29.4,29.195,29.305,527747.0
2024-06-27,28.99,29.26,28.87,29.26,728476.0
2024-06-28,29.4,29.51,29.305,29.305,729113.0
2024-07-01,29.155,29.28,29.12,29.28,414093.0
2024-07-02,29.25,29.28,29.09,29.145,355710.0
2024-07-03,29.22,29.27,29.165,29.22,278650.0
2024-07-04,29.53,29.605,29.505,29.59,264419.0
2024-07-05,29.52,29.59,29.485,29.52,207566.0
2024-07-08,29.475,29.505,29.295,29.325,242223.0
2024-07-09,29.485,29.595,29.485,29.58,361822.0
2024-07-10,29.41,29.54,29.38,29.52,411306.0
2024-07-11,29.86,29.89,29.755,29.805,382869.0
2024-07-12,29.955,30.115,29.945,30.065,378148.0
2024-07-15,30.31,30.375,30.225,30.3,175961.0
2024-07-16,30.33,30.345,30.215,30.225,505313.0
2024-07-17,30.42,30.545,30.345,30.44,350138.0
2024-07-18,30.415,30.49,30.33,30.355,320883.0
2024-07-19,30.0,30.115,29.925,30.115,701782.0
2024-07-22,29.905,29.965,29.83,29.955,326374.0
2024-07-23,30.12,30.195,30.085,30.12,501047.0
2024-07-24,30.02,30.12,30.0,30.075,258066.0
2024-07-25,29.805,29.85,29.69,29.69,381349.0
2024-07-26,29.895,29.99,29.86,29.905,283829.0
2024-07-29,30.14,30.225,30.14,30.18,364180.0
2024-07-30,29.89,30.045,29.82,30.04,1500462.0
2024-07-31,30.16,30.565,30.16,30.565,720356.0
2024-08-01,30.76,30.805,30.655,30.655,348850.0
2024-08-02,30.055,30.095,29.895,29.945,1181112.0
2024-08-05,29.39,29.41,28.82,28.875,817352.0
2024-08-06,28.845,29.14,28.755,29.025,504006.0
2024-08-07,28.865,29.23,28.845,29.09,556746.0
2024-08-08,28.915,29.11,28.865,28.995,546692.0
2024-08-09,29.365,29.455,29.155,29.37,1276101.0
2024-08-12,29.605,29.615,29.505,29.52,497234.0
2024-08-13,29.52,29.595,29.475,29.54,394161.0
2024-08-14,29.785,29.89,29.645,29.665,1040901.0
2024-08-15,29.785,29.87,29.68,29.72,1057659.0
2024-08-16,30.075,30.17,30.0,30.105,606028.0
2024-08-19,30.075,30.205,30.045,30.17,581978.0
2024-08-20,30.33,30.345,30.19,30.215,1502081.0
2024-08-21,30.14,30.33,30.115,30.32,707451.0
2024-08-22,30.415,30.47,30.385,30.43,1086593.0
2024-08-23,30.31,30.415,30.27,30.395,404496.0
2024-08-26,30.525,30.675,30.515,30.62,295125.0
2024-08-27,30.655,30.73,30.555,30.59,377357.0
2024-08-28,30.49,30.6,30.365,30.6,495355.0
2024-08-29,30.44,30.555,30.415,30.525,331442.0
2024-08-30,30.675,30.685,30.61,30.685,385927.0
2024-09-02,30.57,30.805,30.515,30.77,331594.0
2024-09-03,30.72,30.805,30.665,30.79,524845.0
2024-09-04,30.385,30.44,30.14,30.235,917254.0
2024-09-05,30.29,30.44,30.28,30.345,311592.0
2024-09-06,30.385,30.57,30.365,30.48,191950.0
2024-09-09,30.085,30.45,30.075,30.385,654339.0
2024-09-10,30.64,30.675,30.505,30.565,257421.0
2024-09-11,30.545,30.565,30.34,30.415,450777.0
2024-09-12,30.645,30.865,30.645,30.825,517486.0
2024-09-13,30.995,31.125,30.9,30.945,397213.0
2024-09-16,31.09,31.135,31.005,31.015,233351.0
2024-09-17,31.145,31.17,31.07,31.105,268425.0
2024-09-18,31.03,31.155,31.005,31.105,320143.0
2024-09-19,31.19,31.38,31.07,31.295,594622.0
2024-09-20,31.415,31.52,31.285,31.35,813364.0
2024-09-23,31.125,31.255,31.06,31.165,1850905.0
2024-09-24,31.145,31.24,30.995,31.125,886501.0
2024-09-25,31.265,31.305,30.995,31.07,722183.0
2024-09-26,31.24,31.38,31.22,31.37,429082.0
2024-09-27,31.415,31.455,31.36,31.395,381658.0
2024-09-30,31.555,31.67,31.53,31.53,677264.0
2024-10-01,31.5,31.52,31.29,31.39,258885.0
2024-10-02,31.245,31.395,31.245,31.32,465582.0
2024-10-03,31.415,31.435,31.275,31.36,1360370.0
2024-10-04,31.165,31.19,30.995,31.125,427123.0
2024-10-07,31.245,31.37,31.125,31.35,523252.0
2024-10-08,31.285,31.435,31.21,31.245,323076.0
2024-10-09,31.38,31.465,31.235,31.295,284109.0
2024-10-10,31.6,31.69,31.525,31.585,336804.0
2024-10-11,31.535,31.62,31.495,31.545,234340.0
2024-10-14,31.69,31.795,31.61,31.68,192507.0
2024-10-15,31.87,32.02,31.85,31.945,627358.0
2024-10-16,31.85,31.945,31.785,31.82,252766.0
2024-10-17,32.155,32.23,32.015,32.1,324793.0
2024-10-18,32.005,32.015,31.735,31.83,142522.0
2024-10-21,32.015,32.125,31.995,32.06,237913.0
2024-10-22,31.83,31.83,31.495,31.505,705879.0
2024-10-23,31.59,31.65,31.485,31.545,251377.0
2024-10-24,31.515,31.695,31.46,31.545,296472.0
2024-10-25,31.6,31.705,31.545,31.565,218426.0
2024-10-28,31.61,31.63,31.515,31.6,299372.0
2024-10-29,31.735,31.8,31.69,31.695,231970.0
2024-10-30,31.715,31.715,31.37,31.43,464832.0
2024-10-31,31.4,31.45,31.22,31.335,346105.0
2024-11-01,31.075,31.2,30.96,31.18,411278.0
2024-11-04,31.37,31.44,31.25,31.38,324118.0
2024-11-05,31.305,31.305,31.17,31.265,513993.0
2024-11-06,31.48,31.61,31.42,31.515,351741.0
2024-11-07,31.695,31.705,31.34,31.66,316029.0
2024-11-08,31.965,32.015,31.88,31.925,425145.0
2024-11-11,31.785,31.87,31.725,31.795,261090.0
2024-11-12,31.785,31.82,31.65,31.785,381486.0
2024-11-13,31.505,31.59,31.38,31.585,554581.0
2024-11-14,31.735,31.785,31.64,31.725,270793.0
2024-11-15,31.87,31.955,31.795,31.955,348534.0
2024-11-18,31.81,32.08,31.765,32.015,703274.0
2024-11-19,32.005,32.575,31.995,32.29,392834.0
2024-11-20,32.23,32.25,32.07,32.12,419523.0
2024-11-21,32.175,32.26,32.03,32.07,285179.0
2024-11-22,32.3,32.47,32.29,32.375,279379.0
2024-11-25,32.68,32.69,32.49,32.49,532221.0
2024-11-26,32.595,32.605,32.225,32.23,324507.0
2024-11-27,32.425,32.49,32.355,32.435,425906.0
2024-11-28,32.555,32.71,32.55,32.585,402531.0
2024-11-29,32.48,32.52,32.355,32.52,1311640.0
2024-12-02,32.615,32.67,32.545,32.575,291256.0
2024-12-03,32.77,32.855,32.76,32.76,619550.0
2024-12-04,32.69,32.69,32.51,32.655,593383.0
2024-12-05,32.76,32.785,32.67,32.69,347318.0
2024-12-06,32.625,32.625,32.49,32.49,252026.0
2024-12-09,32.375,32.48,32.29,32.48,350234.0
2024-12-10,32.53,32.565,32.26,32.405,257771.0
2024-12-11,32.32,32.345,32.185,32.215,282369.0
2024-12-12,32.375,32.375,32.11,32.125,285838.0
2024-12-13,31.925,32.04,31.84,32.005,391628.0
2024-12-16,31.975,31.975,31.795,31.83,316741.0
2024-12-17,31.775,32.125,31.725,32.07,1405374.0
2024-12-18,32.145,32.195,31.995,32.03,718002.0
2024-12-19,31.46,31.525,31.325,31.515,523704.0
2024-12-20,31.38,31.4,31.04,31.115,691846.0
2024-12-23,31.295,31.62,31.265,31.62,421417.0
2024-12-24,31.69,31.745,31.6,31.715,290298.0
2024-12-27,31.755,31.965,31.715,31.86,209971.0
2024-12-30,31.8,31.86,31.61,31.82,368173.0
2024-12-31,31.64,31.68,31.525,31.525,125381.0
2025-01-02,31.505,31.695,31.46,31.66,243990.0
2025-01-03,31.66,31.925,31.65,31.88,107026.0
2025-01-06,32.035,32.035,31.83,31.84,228600.0
2025-01-07,32.04,32.085,31.945,32.03,209035.0
2025-01-08,31.96,32.385,31.925,32.28,310350.0
2025-01-09,32.135,32.195,32.06,32.195,216973.0
2025-01-10,32.26,32.33,31.955,32.07,395202.0
2025-01-13,31.79,31.845,31.54,31.675,666878.0
2025-01-14,31.875,31.935,31.7,31.81,293293.0
2025-01-15,31.915,31.97,31.76,31.78,315218.0
2025-01-16,32.26,32.31,32.165,32.22,291556.0
2025-01-17,32.24,32.3,32.105,32.145,178402.0
2025-01-20,32.22,32.335,32.205,32.29,211624.0
2025-01-21,32.48,32.705,32.32,32.48,683320.0
2025-01-22,32.605,32.72,32.57,32.615,301838.0
2025-01-23,32.55,32.56,32.355,32.425,324406.0
2025-01-24,32.445,32.59,32.445,32.55,238010.0
2025-01-28,32.55,32.615,32.455,32.47,245940.0
2025-01-29,32.595,32.81,32.57,32.655,406264.0
2025-01-30,32.75,32.955,32.685,32.855,341878.0
2025-01-31,32.965,33.145,32.925,33.0,314686.0
2025-02-03,32.33,32.49,32.27,32.405,540097.0
2025-02-04,32.705,32.72,32.395,32.395,281795.0
2025-02-05,32.55,32.655,32.55,32.56,246189.0
2025-02-06,32.82,32.97,32.79,32.945,338411.0
2025-02-07,32.895,33.02,32.855,32.925,468876.0
2025-02-10,32.635,32.875,32.625,32.8,454817.0
2025-02-11,32.905,32.935,32.8,32.82,393718.0
2025-02-12,32.845,32.99,32.75,32.99,612470.0
2025-02-13,33.01,33.185,33.01,33.03,582288.0
2025-02-14,33.355,33.375,33.105,33.115,416677.0
2025-02-17,33.195,33.24,32.83,33.03,342802.0
2025-02-18,33.01,33.06,32.77,32.82,555925.0
2025-02-19,32.75,32.8,32.52,32.615,627203.0
2025-02-20,32.47,32.47,32.135,32.25,533985.0
2025-02-21,32.385,32.405,32.145,32.165,417275.0
2025-02-24,31.875,32.24,31.855,32.23,452986.0
2025-02-25,32.01,32.085,31.925,32.04,360511.0
2025-02-26,31.99,32.03,31.895,32.03,408501.0
2025-02-27,32.07,32.25,32.04,32.125,345969.0
2025-02-28,31.83,31.945,31.675,31.72,294326.0
2025-03-03,31.945,32.07,31.78,32.05,532641.0
2025-03-04,31.82,31.885,31.665,31.845,482794.0
2025-03-05,31.695,31.75,31.49,31.675,719088.0
2025-03-06,31.685,31.71,31.51,31.605,2817773.0
2025-03-07,31.31,31.335,31.01,31.02,620408.0
2025-03-10,31.115,31.185,31.05,31.105,269302.0
2025-03-11,30.78,30.895,30.52,30.815,809755.0
2025-03-12,30.55,30.55,30.21,30.405,831059.0
2025-03-13,30.49,30.565,30.25,30.27,849426.0
2025-03-14,30.335,30.46,30.28,30.44,391725.0
2025-03-17,30.675,30.71,30.565,30.685,409251.0
2025-03-18,30.905,30.96,30.665,30.7,796465.0
2025-03-19,30.605,30.76,30.51,30.605,508483.0
2025-03-20,30.825,31.02,30.8,30.94,775113.0
2025-03-21,30.925,31.145,30.895,30.99,399761.0
2025-03-24,30.98,31.05,30.885,31.02,322527.0
2025-03-25,31.165,31.26,31.04,31.04,538813.0
2025-03-26,31.25,31.345,31.24,31.27,390828.0
2025-03-27,31.065,31.175,31.03,31.175,478312.0
2025-03-28,31.125,31.28,31.05,31.2,557475.0
2025-03-31,30.81,30.825,30.655,30.685,1610575.0
2025-04-01,30.865,30.98,30.75,30.98,350846.0
2025-04-02,31.135,31.21,31.0,31.01,392915.0
2025-04-03,30.395,30.79,30.365,30.74,569735.0
2025-04-04,30.245,30.35,29.95,29.98,654310.0
2025-04-07,28.24,29.025,28.1,28.795,5731720.0
2025-04-08,29.01,29.475,28.87,29.475,1104478.0
2025-04-09,28.85,29.24,28.745,28.97,619742.0
2025-04-10,30.82,30.87,30.205,30.235,1535050.0
2025-04-11,29.585,29.99,29.515,29.99,405988.0
2025-04-14,30.195,30.47,30.165,30.38,356710.0
2025-04-15,30.44,30.595,30.38,30.46,395385.0
2025-04-16,30.42,30.575,30.39,30.43,1194733.0
2025-04-17,30.45,30.665,30.41,30.665,411727.0
2025-04-22,30.34,30.705,30.34,30.655,417757.0
2025-04-23,31.25,31.285,31.035,31.09,709708.0
2025-04-24,31.17,31.345,31.15,31.26,358829.0
2025-04-28,31.55,31.6,31.355,31.365,418284.0
2025-04-29,31.465,31.685,31.415,31.675,452784.0
2025-04-30,31.785,31.86,31.685,31.86,542837.0
2025-05-01,31.85,32.0,31.805,31.98,945293.0
2025-05-02,31.9,32.35,31.87,32.34,423624.0
2025-05-05,32.33,32.33,32.0,32.0,311292.0
2025-05-06,31.96,32.055,31.95,31.99,649387.0
2025-05-07,32.035,32.165,32.0,32.105,366724.0
2025-05-08,32.095,32.26,32.035,32.185,538901.0
2025-05-09,32.185,32.4,32.155,32.34,391923.0
2025-05-12,32.555,32.575,32.37,32.37,443180.0
2025-05-13,32.7,32.72,32.495,32.555,511168.0
2025-05-14,32.595,32.595,32.455,32.585,422101.0
2025-05-15,32.515,32.7,32.485,32.66,367821.0
2025-05-16,32.99,33.07,32.795,32.845,791710.0
2025-05-19,32.795,32.875,32.63,32.66,306539.0
2025-05-20,32.915,32.955,32.77,32.845,265217.0
2025-05-21,33.1,33.175,33.01,33.02,517717.0
2025-05-22,32.71,32.99,32.69,32.865,277363.0
2025-05-23,32.935,33.02,32.905,32.915,258975.0
2025-05-26,32.925,32.97,32.875,32.945,355831.0
2025-05-27,33.0,33.12,32.925,33.12,250950.0
2025-05-28,33.295,33.315,33.06,33.06,341054.0
2025-05-29,33.235,33.235,33.06,33.12,328330.0
2025-05-30,32.965,33.265,32.965,33.205,371574.0
2025-06-02,33.195,33.235,33.09,33.14,224388.0
2025-06-03,33.35,33.41,33.245,33.35,308504.0
2025-06-04,33.46,33.685,33.46,33.635,371320.0
2025-06-05,33.705,33.76,33.595,33.625,310821.0
2025-06-06,33.665,33.715,33.545,33.555,228520.0
2025-06-10,33.645,33.85,33.585,33.83,383053.0
2025-06-11,33.985,34.045,33.85,33.85,233395.0
2025-06-12,33.955,33.965,33.74,33.74,265783.0
2025-06-13,33.84,33.84,33.565,33.665,397237.0
2025-06-16,33.715,33.8,33.645,33.675,801633.0
2025-06-17,33.645,33.76,33.575,33.645,700070.0
2025-06-18,33.585,33.695,33.555,33.585,1374424.0
2025-06-19,33.625,33.645,33.49,33.585,270468.0
2025-06-20,33.595,33.605,33.35,33.49,369461.0
2025-06-23,33.41,33.41,33.155,33.38,273378.0
2025-06-24,33.675,33.78,33.625,33.72,515655.0
2025-06-25,33.73,33.78,33.67,33.695,269690.0
2025-06-26,33.645,33.74,33.625,33.695,412764.0
2025-06-27,33.88,33.955,33.605,33.605,233245.0
2025-06-30,33.695,33.84,33.635,33.695,456703.0
2025-07-01,33.82,33.89,33.725,33.725,550454.0
2025-07-02,33.88,34.025,33.725,33.97,335003.0
2025-07-03,34.02,34.055,33.735,33.93,232811.0
2025-07-04,34.025,34.045,33.93,33.97,288255.0
2025-07-07,34.01,34.045,33.86,33.91,278722.0
2025-07-08,33.8,34.02,33.77,33.9,487381.0
2025-07-09,33.83,33.86,33.685,33.715,307027.0
2025-07-10,33.91,34.02,33.87,33.94,208856.0
2025-07-11,34.055,34.065,33.82,33.9,358955.0
2025-07-14,33.82,33.93,33.77,33.85,356082.0
2025-07-15,34.065,34.105,33.94,34.085,312575.0
2025-07-16,33.83,33.88,33.735,33.79,658634.0
2025-07-17,33.97,34.135,33.94,34.125,419302.0
2025-07-18,34.305,34.665,34.265,34.58,500146.0
2025-07-21,34.47,34.48,34.145,34.245,301185.0
2025-07-22,34.33,34.42,34.165,34.265,342393.0
2025-07-23,34.43,34.56,34.36,34.51,318848.0
2025-07-24,34.6,34.615,34.34,34.41,530562.0
2025-07-25,34.305,34.305,34.195,34.225,369957.0
2025-07-28,34.305,34.39,34.285,34.37,316128.0
2025-07-29,34.165,34.39,34.135,34.38,366309.0
2025-07-30,34.34,34.66,34.295,34.59,212448.0
2025-07-31,34.42,34.57,34.36,34.51,934716.0
2025-08-01,34.285,34.315,34.145,34.195,680049.0
2025-08-04,34.115,34.225,34.075,34.195,307113.0
2025-08-05,34.49,34.665,34.46,34.625,316292.0
2025-08-06,34.685,34.96,34.675,34.92,567584.0
2025-08-07,34.93,34.94,34.815,34.885,245880.0
2025-08-08,34.785,34.885,34.715,34.795,508717.0
2025-08-11,34.855,34.97,34.805,34.93,294727.0
2025-08-12,34.885,35.11,34.855,35.07,316462.0
2025-08-13,35.17,35.17,34.825,34.865,671757.0
2025-08-14,35.03,35.19,35.03,35.05,345533.0
2025-08-15,35.08,35.345,35.04,35.345,277903.0
2025-08-18,35.19,35.415,35.18,35.405,278791.0
2025-08-19,35.275,35.285,35.13,35.19,392272.0
2025-08-20,35.225,35.435,35.14,35.315,313760.0
2025-08-21,35.5,35.73,35.475,35.72,426506.0
2025-08-22,35.73,35.76,35.52,35.52,241606.0
2025-08-25,35.805,35.885,35.52,35.54,298879.0
2025-08-26,35.54,35.6,35.345,35.415,423696.0
2025-08-27,35.56,35.56,35.425,35.52,656824.0
2025-08-28,35.59,35.63,35.5,35.62,242274.0
2025-08-29,35.59,35.68,35.495,35.6,386261.0
2025-09-01,35.52,35.58,35.335,35.415,454738.0
2025-09-02,35.365,35.465,35.305,35.315,390898.0
2025-09-03,35.215,35.235,34.695,34.725,484084.0
2025-09-04,34.93,35.19,34.93,35.15,388515.0
2025-09-05,35.295,35.385,35.245,35.325,291730.0
2025-09-08,35.295,35.295,35.15,35.245,260502.0
2025-09-09,35.205,35.205,34.99,35.04,675695.0
2025-09-10,35.04,35.225,35.04,35.18,313241.0
2025-09-11,35.11,35.16,35.01,35.06,516820.0
2025-09-12,35.265,35.445,35.245,35.345,451991.0
2025-09-15,35.14,35.305,35.05,35.285,306301.0
2025-09-16,35.395,35.465,35.365,35.395,288825.0
2025-09-17,35.305,35.315,35.1,35.14,463705.0
2025-09-18,35.1,35.1,34.845,34.895,592161.0
2025-09-19,35.1,35.215,34.96,34.96,643182.0
2025-09-22,35.12,35.305,35.07,35.13,394929.0
2025-09-23,35.205,35.425,35.16,35.275,538228.0
2025-09-24,35.15,35.16,34.865,34.93,462291.0
2025-09-25,34.845,35.09,34.835,34.96,661896.0
2025-09-26,34.98,35.08,34.875,35.02,411842.0
2025-09-29,35.16,35.405,35.1,35.355,835390.0
2025-09-30,35.355,35.465,35.255,35.285,464908.0
2025-10-01,35.245,35.355,35.12,35.255,293395.0
2025-10-02,35.51,35.77,35.445,35.68,323639.0
2025-10-03,35.64,35.895,35.61,35.855,244809.0
2025-10-06,35.975,36.025,35.78,35.815,460846.0
2025-10-07,35.815,35.815,35.63,35.73,945351.0
2025-10-08,35.74,35.75,35.56,35.65,314923.0
2025-10-09,35.89,35.9,35.71,35.77,1391773.0
2025-10-10,35.86,35.97,35.8,35.85,488370.0
2025-10-13,35.7,35.79,35.52,35.56,276103.0
2025-10-14,35.67,35.69,35.41,35.65,377097.0
2025-10-15,35.92,36.05,35.87,35.99,288663.0
2025-10-16,36.18,36.52,36.04,36.32,351274.0
2025-10-17,36.17,36.25,36.025,36.03,368444.0
2025-10-20,36.05,36.19,35.92,36.15,249194.0
2025-10-21,36.36,36.54,36.3,36.44,442032.0
2025-10-22,36.24,36.24,36.05,36.14,426323.0
2025-10-23,36.12,36.23,36.01,36.2,301250.0
2025-10-24,36.27,36.28,36.1,36.14,435559.0
2025-10-27,36.33,36.42,36.24,36.26,458351.0
2025-10-28,36.24,36.31,36.1,36.12,407371.0
2025-10-29,36.17,36.17,35.75,35.78,661273.0
2025-10-30,35.65,35.77,35.57,35.61,274202.0
2025-10-31,35.72,35.85,35.59,35.59,379541.0
2025-11-03,35.53,35.66,35.38,35.63,522309.0
2025-11-04,35.59,35.63,35.27,35.33,195034.0
2025-11-05,35.29,35.39,35.03,35.31,360607.0
2025-11-06,35.42,35.55,35.325,35.42,282386.0
2025-11-07,35.37,35.46,35.13,35.19,335600.0
2025-11-10,35.29,35.45,35.23,35.42,351438.0
2025-11-11,35.6,35.63,35.4,35.42,320686.0
2025-11-12,35.52,35.53,35.35,35.35,376756.0
2025-11-13,35.38,35.4,34.97,35.19,328360.0
2025-11-14,34.65,34.76,34.62,34.72,501839.0
2025-11-17,34.63,34.75,34.55,34.75,1124377.0
2025-11-18,34.49,34.53,33.98,34.06,629422.0
2025-11-19,34.11,34.15,33.95,33.97,425466.0
2025-11-20,34.15,34.47,34.14,34.4,360349.0
2025-11-21,33.78,33.98,33.7,33.86,563330.0
2025-11-24,34.16,34.31,34.12,34.25,468332.0
2025-11-25,34.45,34.45,34.205,34.32,378232.0
2025-11-26,34.65,34.77,34.56,34.63,638530.0