Date,Open,High,Low,Close,Volume
2013-06-03,22.13,22.13,20.33,20.445,71957.5
2013-06-04,20.605,20.82,18.85,19.605,186434.0
2013-06-05,19.835,19.835,18.87,19.67,179380.5
2013-06-06,19.67,19.67,18.935,19.375,96762.0
2013-06-07,19.475,19.965,18.82,19.555,189794.5
2013-06-10,19.785,19.85,19.0,19.605,121008.5
2013-06-11,19.67,19.67,19.18,19.49,38143.0
2013-06-12,19.49,19.49,18.82,19.245,67577.0
2013-06-13,18.785,19.23,18.54,19.145,35484.0
2013-06-14,19.165,19.18,18.445,18.785,4675.5
2013-06-17,18.375,19.18,18.375,19.015,43195.0
2013-06-18,18.705,18.85,18.605,18.655,50496.0
2013-06-19,18.72,18.85,18.05,18.525,15870.5
2013-06-20,18.28,18.28,17.13,17.77,97358.5
2013-06-21,17.77,17.785,16.475,16.82,68065.0
2013-06-24,16.475,16.69,15.64,16.23,15194.0
2013-06-25,16.64,16.985,16.245,16.885,15496.0
2013-06-26,17.13,18.245,17.065,17.375,104067.5
2013-06-27,17.605,18.115,17.375,18.035,69129.5
2013-06-28,18.035,18.69,17.72,18.69,113271.5
2013-07-02,18.72,19.26,18.445,18.9,72777.5
2013-07-03,18.87,19.64,18.85,19.18,14779.5
2013-07-04,19.525,19.555,19.18,19.18,3568.5
2013-07-05,19.18,19.51,19.18,19.425,21962.0
2013-07-08,19.425,19.425,19.18,19.26,41791.0
2013-07-09,19.425,19.59,19.18,19.36,22514.0
2013-07-10,19.445,19.59,19.36,19.59,44898.0
2013-07-11,19.785,19.785,19.54,19.77,22712.0
2013-07-12,19.805,20.475,19.46,20.165,27581.5
2013-07-15,19.74,20.74,19.655,20.74,10973.5
2013-07-16,20.575,20.885,20.115,20.375,12439.5
2013-07-17,20.23,20.555,20.08,20.28,77355.5
2013-07-18,20.345,20.82,19.59,19.785,72692.0
2013-07-19,19.54,19.965,19.035,19.035,11487.5
2013-07-22,19.755,20.74,19.05,19.755,13437.0
2013-07-23,19.59,19.985,18.935,19.835,19440.5
2013-07-24,20.115,20.575,19.805,20.035,9365.0
2013-07-25,19.85,20.49,19.74,20.295,8868.0
2013-07-26,20.145,20.46,20.015,20.015,17721.0
2013-07-29,20.28,20.72,20.115,20.41,3017.0
2013-07-30,20.33,21.82,20.195,20.575,46803.0
2013-07-31,20.575,20.755,20.165,20.165,22918.0
2013-08-01,21.375,21.555,19.985,20.165,68647.0
2013-08-02,20.065,20.33,19.59,20.31,15737.0
2013-08-06,21.215,21.215,20.165,20.41,19986.0
2013-08-07,20.165,20.165,19.33,19.835,40270.0
2013-08-08,19.965,20.05,19.065,19.605,13852.0
2013-08-09,19.87,19.885,19.445,19.625,26862.0
2013-08-12,19.51,19.87,19.51,19.64,1766.0
2013-08-13,19.625,20.36,19.625,20.165,12207.5
2013-08-14,20.245,20.245,19.625,19.835,90132.0
2013-08-15,19.92,19.92,19.46,19.46,18042.0
2013-08-16,19.46,19.67,19.46,19.46,5198.0
2013-08-19,19.655,19.67,19.1,19.1,17725.0
2013-08-20,19.18,19.18,18.195,18.475,9605.0
2013-08-21,18.525,18.625,18.28,18.28,32896.0
2013-08-22,18.54,18.67,18.115,18.575,41702.5
2013-08-23,18.525,18.95,18.26,18.475,32758.5
2013-08-26,18.445,18.755,18.165,18.49,9872.5
2013-08-27,18.345,19.015,18.345,18.77,29144.0
2013-08-28,18.74,19.345,18.705,18.85,25757.0
2013-08-29,18.85,19.1,18.74,18.82,19283.5
2013-08-30,18.655,19.245,18.625,18.625,23343.5
2013-09-03,18.69,18.85,18.49,18.49,4781.0
2013-09-04,18.46,18.605,18.445,18.54,8898.5
2013-09-05,18.54,18.77,18.49,18.54,6548.5
2013-09-06,18.475,18.74,17.245,17.33,35890.0
2013-09-09,17.145,17.49,16.85,17.18,15997.0
2013-09-10,17.0,17.375,16.395,16.965,28580.5
2013-09-11,16.885,17.395,16.885,17.31,11296.0
2013-09-12,17.145,17.575,17.035,17.54,10838.0
2013-09-13,17.41,17.965,17.395,17.965,8473.5
2013-09-16,17.965,19.485,17.965,19.345,121912.0
2013-09-17,19.375,20.08,19.375,19.92,115825.5
2013-09-18,20.065,20.74,19.965,20.49,59932.5
2013-09-19,20.49,20.67,19.72,20.26,59706.5
2013-09-20,20.23,20.64,19.67,19.67,37372.5
2013-09-23,19.705,20.475,19.425,20.475,48201.0
2013-09-24,20.31,21.05,20.115,20.525,40998.5
2013-09-25,20.655,21.13,20.475,20.92,24511.0
2013-09-26,21.145,21.475,20.835,21.195,51302.0
2013-09-27,21.295,22.08,21.26,21.375,93143.5
2013-09-30,21.33,21.67,20.965,21.31,77812.5
2013-10-01,21.065,21.49,20.705,21.475,45647.5
2013-10-02,21.28,21.92,21.115,21.31,74765.0
2013-10-03,21.31,22.115,21.28,21.805,13384.0
2013-10-04,21.835,21.965,21.525,21.605,25495.5
2013-10-07,21.49,21.72,21.395,21.64,6759.0
2013-10-08,21.525,21.755,21.165,21.165,34776.0
2013-10-09,21.26,21.475,21.015,21.26,49595.5
2013-10-10,21.295,21.425,21.115,21.425,22192.5
2013-10-11,21.36,21.51,21.215,21.215,16969.5
2013-10-15,21.165,21.95,21.08,21.805,14649.5
2013-10-16,21.785,21.935,20.885,20.9,21522.0
2013-10-17,20.74,21.72,20.74,21.59,11807.5
2013-10-18,21.92,22.605,21.46,22.605,27302.0
2013-10-21,23.575,23.655,22.525,22.755,17848.5
2013-10-22,23.0,23.625,23.0,23.1,15038.5
2013-10-23,23.28,24.26,23.13,24.145,20153.5
2013-10-24,24.18,24.835,24.065,24.51,14077.5
2013-10-25,24.41,24.51,24.08,24.26,13962.5
2013-10-28,24.26,24.26,23.9,23.935,12500.0
2013-10-29,24.165,24.165,22.345,22.345,38632.5
2013-10-30,22.26,23.08,22.13,23.08,9071.5
2013-10-31,22.95,22.985,22.475,22.755,3785.0
2013-11-01,22.705,24.1,22.705,24.08,25277.0
2013-11-04,24.08,24.08,23.72,23.885,11479.0
2013-11-05,23.74,24.26,23.74,24.065,12055.0
2013-11-06,24.065,24.145,23.805,24.015,15197.0
2013-11-07,23.92,24.035,23.26,23.605,8373.0
2013-11-08,23.605,24.035,23.49,23.51,10702.5
2013-11-11,23.82,24.065,23.33,24.015,7966.5
2013-11-12,24.245,24.245,23.655,24.0,23745.0
2013-11-13,23.82,24.425,22.555,23.08,27591.5
2013-11-14,23.625,23.655,22.705,22.705,17609.0
2013-11-15,22.74,23.065,22.555,22.705,17950.0
2013-11-18,22.705,23.195,22.705,23.165,4492.5
2013-11-19,23.0,23.525,23.0,23.51,6825.0
2013-11-20,23.41,23.67,23.26,23.605,7659.5
2013-11-21,23.525,23.72,23.395,23.575,3586.0
2013-11-22,23.605,23.885,23.525,23.54,6601.0
2013-11-25,23.375,24.015,23.375,23.785,3063.5
2013-11-26,23.625,24.18,23.605,23.885,16407.0
2013-11-27,23.835,25.655,23.755,25.31,22518.0
2013-11-28,25.395,26.015,24.9,25.215,7678.0
2013-11-29,25.54,26.215,24.82,24.82,12818.0
2013-12-02,24.885,26.05,24.67,25.95,8545.5
2013-12-03,25.87,26.145,25.015,25.015,9658.0
2013-12-04,25.13,25.67,25.0,25.54,14790.0
2013-12-05,25.33,26.605,25.33,25.835,22901.5
2013-12-06,25.805,26.64,25.805,26.625,12083.0
2013-12-09,26.87,27.69,26.345,27.23,10623.5
2013-12-10,27.525,28.92,27.375,28.92,14490.5
2013-12-11,28.92,28.92,28.345,28.575,16447.0
2013-12-12,28.525,28.82,27.935,27.935,5822.0
2013-12-13,28.065,28.33,27.935,28.28,7454.0
2013-12-16,28.13,28.33,27.87,28.035,14981.5
2013-12-17,28.195,28.805,27.87,27.87,12118.5
2013-12-18,28.13,28.49,27.985,27.985,11977.5
2013-12-19,28.26,28.26,27.115,27.115,4386.5
2013-12-20,27.575,28.41,27.035,27.1,12937.5
2013-12-23,27.51,27.935,26.985,27.375,5052.5
2013-12-24,27.525,28.18,27.215,28.08,3413.0
2013-12-27,28.195,28.605,27.885,28.145,15628.0
2013-12-30,27.87,28.165,27.555,28.165,10152.5
2013-12-31,28.69,28.69,27.375,27.705,25139.0
2014-01-02,27.575,27.95,27.525,27.92,23566.0
2014-01-03,27.785,28.23,27.655,27.74,15031.5
2014-01-06,27.785,27.835,27.525,27.605,1812.5
2014-01-07,27.51,27.87,27.51,27.85,33259.5
2014-01-08,27.87,28.035,27.74,27.87,7281.0
2014-01-09,28.015,28.59,27.215,27.82,15196.5
2014-01-10,27.655,28.065,27.655,27.87,3664.0
2014-01-13,27.985,28.145,27.575,27.69,12172.5
2014-01-14,27.555,28.165,27.345,28.145,15236.5
2014-01-15,28.13,28.13,27.805,27.965,10981.0
2014-01-16,28.13,28.13,27.72,27.885,2579.5
2014-01-17,28.0,28.0,27.525,27.835,7840.0
2014-01-20,27.72,27.77,27.555,27.625,2860.5
2014-01-21,27.82,28.08,27.785,27.805,18659.5
2014-01-22,28.1,28.1,27.525,27.87,10606.0
2014-01-23,27.935,28.035,27.23,27.51,11317.0
2014-01-24,27.51,27.51,26.41,26.965,13127.0
2014-01-27,27.1,27.13,26.72,26.9,10158.5
2014-01-28,26.935,27.115,26.625,26.87,26646.0
2014-01-29,26.46,26.785,25.755,26.575,19781.5
2014-01-30,26.46,26.46,26.08,26.23,13714.5
2014-01-31,26.23,26.23,25.9,26.015,6817.5
2014-02-03,26.26,26.26,25.28,25.49,20042.0
2014-02-04,25.345,25.395,24.64,24.935,19904.0
2014-02-05,24.835,24.87,24.13,24.23,53195.5
2014-02-06,24.445,24.625,24.18,24.33,21067.5
2014-02-07,24.36,24.555,24.23,24.23,12735.0
2014-02-10,24.18,24.655,24.18,24.345,29171.5
2014-02-11,24.59,24.59,23.935,23.935,8805.0
2014-02-12,24.015,24.1,23.72,23.77,22519.5
2014-02-13,23.64,23.69,23.1,23.425,30615.5
2014-02-14,23.51,23.755,23.445,23.64,7188.5
2014-02-18,23.69,23.805,23.28,23.49,9290.0
2014-02-19,23.31,23.69,23.035,23.425,21590.0
2014-02-20,23.445,23.49,22.26,22.575,26745.0
2014-02-21,22.72,22.9,22.165,22.245,22634.0
2014-02-24,22.145,22.575,22.13,22.33,29300.5
2014-02-25,22.335,23.625,22.335,23.475,35146.5
2014-02-26,23.69,24.08,23.69,23.95,16130.5
2014-02-27,23.87,24.425,23.77,24.035,13150.0
2014-02-28,24.05,24.755,24.05,24.31,22859.0
2014-03-03,24.195,24.64,23.77,24.64,74666.5
2014-03-04,24.755,25.77,24.755,25.51,12611.5
2014-03-05,25.51,26.41,25.46,26.345,15694.0
2014-03-06,26.46,26.82,26.36,26.555,15628.5
2014-03-07,26.41,26.69,26.015,26.23,55221.5
2014-03-10,26.475,26.59,25.935,26.41,5379.0
2014-03-11,26.31,26.59,26.115,26.23,11535.0
2014-03-12,26.115,26.115,25.54,25.74,3928.5
2014-03-13,25.625,25.625,25.065,25.26,6294.0
2014-03-14,25.23,25.385,25.05,25.145,8462.0
2014-03-17,25.195,25.195,24.49,24.555,5041.5
2014-03-18,24.46,25.41,24.46,25.41,10008.0
2014-03-19,25.245,26.0,25.23,25.23,4739.5
2014-03-20,25.23,25.46,24.87,25.145,7930.5
2014-03-21,25.015,25.985,24.95,25.0,12655.5
2014-03-24,25.1,25.555,24.74,24.85,8708.0
2014-03-25,25.0,26.08,24.755,24.755,10239.0
2014-03-26,24.77,24.92,24.51,24.59,10412.5
2014-03-27,24.755,24.92,24.625,24.77,10854.0
2014-03-28,24.755,25.015,24.445,24.67,9173.0
2014-03-31,24.82,24.835,24.575,24.805,9260.5
2014-04-01,24.805,24.87,24.67,24.785,5409.0
2014-04-02,24.705,25.015,24.605,24.785,7682.0
2014-04-03,25.0,25.26,24.835,25.18,11067.0
2014-04-04,25.165,26.215,25.08,26.215,2706.0
2014-04-07,26.215,26.755,26.215,26.475,4777.0
2014-04-08,26.605,26.85,26.33,26.85,7752.0
2014-04-09,25.625,25.69,25.41,25.575,139105.5
2014-04-10,25.59,25.67,25.49,25.625,75416.0
2014-04-11,25.64,25.67,25.49,25.49,29382.0
2014-04-14,25.605,25.69,25.575,25.575,56763.0
2014-04-15,25.655,25.705,25.575,25.705,46938.0
2014-04-16,25.64,25.655,25.36,25.64,50780.0
2014-04-17,25.625,25.655,25.575,25.655,35344.0
2014-04-21,25.575,25.625,25.33,25.395,16495.5
2014-04-22,25.395,25.46,24.92,25.065,85173.5
2014-04-23,24.9,25.295,24.9,25.0,32159.0
2014-04-24,24.92,25.115,24.885,24.885,167956.5
2014-04-25,24.705,25.13,24.69,24.87,17849.0
2014-04-28,24.72,25.08,24.475,24.54,23927.0
2014-04-29,24.655,24.655,24.035,24.625,43326.0
2014-04-30,24.67,24.805,24.395,24.555,43775.0
2014-05-01,24.67,25.145,24.41,25.145,52925.0
2014-05-02,25.145,25.28,25.0,25.195,63408.5
2014-05-05,25.295,25.295,24.475,24.74,31357.0
2014-05-06,24.82,24.985,24.28,24.87,32704.0
2014-05-07,25.145,25.145,24.885,24.95,10872.0
2014-05-08,24.92,24.95,24.445,24.525,7337.0
2014-05-09,24.445,24.445,24.065,24.36,16077.5
2014-05-12,24.26,24.525,23.92,24.065,11998.5
2014-05-13,24.05,24.05,23.28,23.31,33327.0
2014-05-14,23.36,24.065,23.36,23.785,13428.5
2014-05-15,23.605,23.785,22.935,23.31,25401.5
2014-05-16,23.445,23.445,22.9,23.0,4854.0
2014-05-20,23.035,23.035,22.72,22.985,35645.0
2014-05-21,22.82,22.935,22.23,22.77,24429.5
2014-05-22,22.835,23.115,22.805,23.015,58126.5
2014-05-23,23.035,23.67,23.035,23.08,7493.0
2014-05-26,23.575,23.575,23.195,23.395,3600.0
2014-05-27,23.51,23.59,23.28,23.445,28076.5
2014-05-28,23.445,23.445,23.115,23.13,11309.0
2014-05-29,23.035,23.395,22.92,23.345,28431.5
2014-05-30,23.18,23.755,22.985,23.655,18538.5
2014-06-02,23.575,24.1,23.575,24.015,13567.0
2014-06-03,23.785,23.805,23.54,23.625,14103.0
2014-06-04,23.72,23.77,23.28,23.74,15311.0
2014-06-05,23.77,23.77,23.41,23.72,8529.0
2014-06-06,23.77,24.015,23.69,23.95,14669.5
2014-06-09,24.015,24.015,23.525,23.69,32182.0
2014-06-10,23.985,24.345,23.59,24.295,49372.0
2014-06-11,23.95,24.23,23.625,23.64,18379.5
2014-06-12,23.69,23.985,23.49,23.985,21414.0
2014-06-13,23.87,24.035,23.605,23.85,8081.0
2014-06-16,24.1,24.31,23.885,24.145,77725.0
2014-06-17,24.0,24.82,23.85,24.77,23657.5
2014-06-18,24.87,25.395,24.755,25.345,54439.0
2014-06-19,25.36,25.41,25.195,25.345,30150.0
2014-06-20,25.41,25.72,25.33,25.375,54854.0
2014-06-23,25.69,25.69,25.195,25.41,33753.0
2014-06-24,25.345,25.36,24.785,25.0,12677.0
2014-06-25,25.245,25.245,24.245,24.605,6350.0
2014-06-26,24.785,24.935,24.18,24.935,8651.5
2014-06-27,25.18,25.245,24.92,25.0,10710.0
2014-06-30,25.245,25.41,24.525,25.295,10569.0
2014-07-02,25.41,25.74,25.295,25.72,33950.0
2014-07-03,25.74,25.74,25.195,25.575,12419.0
2014-07-04,25.23,25.475,25.145,25.475,2926.5
2014-07-07,25.605,25.605,25.0,25.13,171612.0
2014-07-08,25.31,25.31,24.035,24.425,32487.0
2014-07-09,24.49,24.49,23.74,24.05,14624.0
2014-07-10,23.805,24.755,23.805,24.015,15663.5
2014-07-11,23.95,24.36,23.85,24.18,10249.5
2014-07-14,23.935,24.51,23.935,24.51,9799.0
2014-07-15,24.575,25.23,24.245,25.0,25125.0
2014-07-16,24.87,25.215,24.445,24.74,12049.0
2014-07-17,24.51,24.59,23.87,24.555,15081.0
2014-07-18,24.345,24.375,23.985,24.13,5061.5
2014-07-21,23.92,24.375,23.625,24.035,9647.5
2014-07-22,23.965,24.065,23.72,23.72,2403.0
2014-07-23,23.575,24.13,23.1,24.015,11245.0
2014-07-24,24.18,24.18,23.85,24.145,7104.5
2014-07-25,24.165,24.165,23.46,23.46,15235.0
2014-07-28,23.395,23.425,23.0,23.08,18275.5
2014-07-29,23.445,23.69,23.05,23.05,23717.5
2014-07-30,23.08,23.375,22.72,22.85,13799.0
2014-07-31,22.885,22.95,22.31,22.31,10741.0
2014-08-01,22.295,22.59,21.445,21.575,33507.5
2014-08-05,21.555,22.755,21.555,21.64,11093.0
2014-08-06,21.41,21.9,21.395,21.64,11544.5
2014-08-07,21.49,21.625,21.195,21.425,13873.0
2014-08-08,21.64,21.64,21.445,21.51,15741.5
2014-08-11,21.475,21.69,21.41,21.575,9156.0
2014-08-12,21.72,22.115,21.475,21.51,19554.5
2014-08-13,21.445,21.74,21.41,21.425,15107.0
2014-08-14,21.625,21.835,21.475,21.69,11334.0
2014-08-15,21.69,22.59,21.605,22.59,28390.0
2014-08-18,22.9,22.935,22.425,22.935,8406.5
2014-08-19,22.755,23.115,22.475,23.0,7488.5
2014-08-20,22.72,23.13,22.67,22.87,4929.5
2014-08-21,23.08,23.36,22.82,23.36,9250.0
2014-08-22,23.36,23.36,22.625,22.92,9125.5
2014-08-25,22.69,22.785,22.0,22.08,9050.0
2014-08-26,22.13,22.87,22.05,22.655,17682.5
2014-08-27,22.655,22.655,22.345,22.46,2286.0
2014-08-28,22.165,22.345,21.835,21.835,9490.5
2014-08-29,22.115,22.92,22.0,22.395,5688.0
2014-09-02,22.67,23.46,22.67,23.425,17046.5
2014-09-03,24.0,24.0,23.115,23.575,540468.0
2014-09-04,23.625,23.9,23.31,23.785,22678.5
2014-09-05,23.72,23.82,23.49,23.525,17982.5
2014-09-08,23.67,23.74,23.375,23.445,6941.0
2014-09-09,23.41,23.54,23.345,23.375,9450.0
2014-09-10,23.425,23.475,22.835,22.85,17223.5
2014-09-11,22.985,23.33,22.605,23.1,10753.0
2014-09-12,23.33,23.33,22.295,22.46,13840.0
2014-09-15,22.575,22.625,21.835,22.18,16117.5
2014-09-16,21.965,22.035,21.28,21.425,22828.0
2014-09-17,21.295,21.755,21.23,21.525,17374.5
2014-09-18,21.74,21.755,20.935,21.525,29474.5
2014-09-19,21.445,21.805,21.23,21.785,25058.0
2014-09-22,22.375,22.375,21.28,21.74,15252.0
2014-09-23,21.49,21.525,21.0,21.23,22193.5
2014-09-24,21.1,21.59,20.755,21.59,14152.0
2014-09-25,21.49,21.59,21.26,21.59,11860.5
2014-09-26,21.46,22.0,21.395,21.625,8535.5
2014-09-29,21.49,21.655,21.035,21.655,22852.5
2014-09-30,21.375,21.87,21.375,21.51,26972.5
2014-10-01,21.51,21.655,21.195,21.655,43139.0
2014-10-02,21.655,21.67,20.26,21.67,27071.5
2014-10-03,21.835,21.87,21.05,21.05,7206.0
2014-10-06,21.015,21.445,20.85,21.13,9688.0
2014-10-07,21.31,21.31,20.9,21.015,8602.5
2014-10-08,20.785,21.625,20.18,21.625,16962.5
2014-10-09,21.54,21.54,20.9,21.46,14083.5
2014-10-10,21.605,21.605,21.145,21.345,31958.5
2014-10-14,21.345,21.525,20.74,21.33,44004.0
2014-10-15,20.755,21.1,20.245,20.395,30090.5
2014-10-16,20.33,20.67,20.195,20.41,19627.5
2014-10-17,20.625,20.82,20.445,20.625,35683.5
2014-10-20,20.64,20.785,20.46,20.525,7026.5
2014-10-21,21.28,21.28,20.445,20.805,13875.0
2014-10-22,20.72,20.74,20.245,20.41,180918.5
2014-10-23,20.36,20.46,20.115,20.245,25018.0
2014-10-24,20.345,20.425,19.965,20.245,78536.0
2014-10-27,20.295,20.59,20.145,20.51,27288.0
2014-10-28,20.425,20.69,20.385,20.54,30899.0
2014-10-29,20.575,20.885,19.95,20.26,20415.5
2014-10-30,20.1,20.54,20.05,20.445,13382.5
2014-10-31,20.445,21.985,20.445,21.655,19405.5
2014-11-03,22.08,22.115,21.805,22.05,25425.0
2014-11-04,22.115,22.33,21.92,22.13,12146.5
2014-11-05,22.015,22.54,21.92,22.215,21848.5
2014-11-06,22.395,22.395,21.13,21.33,55223.0
2014-11-07,21.245,21.245,19.985,20.0,30572.0
2014-11-10,20.425,20.425,19.41,19.59,57843.0
2014-11-11,19.375,19.69,19.0,19.31,151274.0
2014-11-12,19.555,19.555,18.885,19.345,224333.0
2014-11-13,19.51,19.625,19.375,19.555,29014.5
2014-11-14,19.51,19.605,19.26,19.51,32100.0
2014-11-17,19.625,19.625,19.395,19.575,21081.0
2014-11-18,19.82,19.82,19.145,19.18,33078.5
2014-11-19,19.195,19.345,18.985,19.145,32577.0
2014-11-20,19.05,19.77,19.015,19.77,30279.5
2014-11-21,19.755,19.965,19.64,19.965,19816.5
2014-11-24,19.965,20.115,19.835,20.1,23721.0
2014-11-25,19.935,20.18,19.92,20.015,38259.0
2014-11-26,19.965,20.0,19.51,19.92,19457.0
2014-11-27,19.87,19.885,19.655,19.72,14285.0
2014-11-28,19.72,19.72,19.245,19.245,14614.0
2014-12-01,19.215,19.295,18.51,18.51,30040.0
2014-12-02,18.51,18.555,17.965,17.985,36376.5
2014-12-03,18.375,18.375,17.755,17.92,28600.5
2014-12-04,17.785,17.87,17.375,17.395,63645.0
2014-12-05,17.46,17.49,16.605,16.655,46458.0
2014-12-08,16.395,16.72,15.345,15.375,90146.5
2014-12-09,15.23,15.51,15.165,15.375,83764.0
2014-12-10,15.28,15.785,15.26,15.54,43208.5
2014-12-11,15.575,15.575,15.115,15.245,71813.5
2014-12-12,14.87,15.195,14.805,14.835,117290.5
2014-12-15,14.95,15.885,14.92,15.375,29728.5
2014-12-16,15.375,15.9,14.985,14.985,54994.5
2014-12-17,15.015,15.965,15.015,15.92,87255.5
2014-12-18,16.05,16.26,15.655,15.965,51762.5
2014-12-19,16.065,16.065,14.985,15.165,42334.5
2014-12-22,15.195,15.51,15.18,15.51,77288.5
2014-12-23,15.64,15.64,15.28,15.575,29871.0
2014-12-24,15.59,15.655,15.295,15.655,7076.5
2014-12-29,15.525,16.1,15.295,15.445,66547.5
2014-12-30,15.41,15.41,14.95,15.395,45267.0
2014-12-31,15.41,15.885,14.805,15.885,63762.0
2015-01-02,15.885,16.755,15.885,16.59,15103.5
2015-01-05,16.575,16.705,16.41,16.625,18663.0
2015-01-06,16.555,16.705,15.755,15.835,34764.5
2015-01-07,15.95,16.36,15.72,15.965,11438.0
2015-01-08,16.015,16.87,15.31,15.49,49264.0
2015-01-09,15.395,16.395,15.28,16.115,22938.5
2015-01-12,16.1,16.425,15.82,16.1,35397.5
2015-01-13,16.295,16.295,15.295,15.33,2525518.0
2015-01-14,15.215,15.33,14.215,14.215,67967.0
2015-01-15,14.23,14.575,14.05,14.13,30681.5
2015-01-16,14.1,14.705,14.035,14.705,17103.5
2015-01-19,14.74,14.74,14.36,14.36,2650.0
2015-01-20,14.59,15.0,14.345,14.82,38833.0
2015-01-21,15.195,15.92,14.835,15.575,49213.5
2015-01-22,15.74,15.785,14.885,14.885,46540.5
2015-01-23,14.92,15.035,14.69,14.705,44770.5
2015-01-26,14.985,15.115,14.59,14.87,32839.5
2015-01-27,14.755,14.95,14.445,14.525,36027.5
2015-01-28,14.445,14.805,14.375,14.555,188312.0
2015-01-29,14.605,14.605,13.935,14.065,55411.5
2015-01-30,14.1,14.51,14.1,14.51,32397.5
2015-02-02,14.445,14.655,14.28,14.445,25481.5
2015-02-03,14.41,15.295,14.41,15.215,60871.5
2015-02-04,15.1,15.165,14.1,14.1,56953.5
2015-02-05,14.54,14.67,14.0,14.475,44414.0
2015-02-06,14.625,14.67,14.145,14.295,44838.0
2015-02-09,14.26,14.835,14.26,14.785,49242.0
2015-02-10,14.72,15.195,14.425,14.95,31551.0
2015-02-11,14.9,15.08,14.425,14.59,168420.0
2015-02-12,14.525,15.18,14.375,14.69,44481.0
2015-02-13,14.64,16.395,14.54,15.785,113631.0
2015-02-17,16.08,16.54,15.49,16.51,497450.5
2015-02-18,16.805,18.9,16.59,17.33,140956.0
2015-02-19,17.475,17.72,16.555,17.015,83575.5
2015-02-20,17.145,17.445,16.74,17.05,39370.0
2015-02-23,17.195,17.195,16.26,16.705,58617.0
2015-02-24,16.82,16.9,16.64,16.655,44074.0
2015-02-25,16.755,16.885,16.64,16.885,41089.5
2015-02-26,16.935,17.475,16.425,16.475,55951.5
2015-02-27,16.54,16.805,16.1,16.605,52566.0
2015-03-02,16.64,16.785,16.525,16.525,27207.5
2015-03-03,16.77,16.77,16.1,16.115,23462.5
2015-03-04,16.215,16.525,15.835,16.165,41463.5
2015-03-05,16.375,16.395,16.0,16.375,15243.0
2015-03-06,16.375,16.46,15.295,15.33,53592.5
2015-03-09,15.49,15.51,14.85,15.08,25236.5
2015-03-10,15.145,15.145,14.67,15.0,33202.0
2015-03-11,14.9,15.165,14.835,15.08,13640.0
2015-03-12,15.115,15.705,15.035,15.295,65161.0
2015-03-13,15.59,15.59,15.08,15.245,29961.5
2015-03-16,15.245,15.64,14.92,15.245,21529.5
2015-03-17,15.18,15.54,15.145,15.36,12854.0
2015-03-18,16.145,16.28,15.555,15.74,83511.0
2015-03-19,15.82,15.82,15.74,15.785,53895.0
2015-03-20,15.605,15.805,15.375,15.575,21937.5
2015-03-23,15.31,15.705,15.31,15.49,36225.0
2015-03-24,15.375,15.575,15.345,15.49,21444.0
2015-03-25,15.41,15.475,14.885,14.985,37545.5
2015-03-26,14.885,15.205,14.72,14.755,91341.5
2015-03-27,14.67,15.23,14.67,15.065,10105.5
2015-03-30,15.13,15.31,14.985,15.065,6915.0
2015-03-31,14.835,15.14,14.835,15.115,10404.0
2015-04-01,14.95,15.08,14.54,14.72,102805.0
2015-04-02,14.755,14.77,14.425,14.54,32763.0
2015-04-06,14.46,14.705,13.985,14.295,117727.0
2015-04-07,14.425,14.64,14.145,14.555,28895.5
2015-04-08,14.67,15.05,14.555,14.755,33405.5
2015-04-09,14.77,15.015,14.575,14.985,70805.5
2015-04-10,14.92,15.28,14.92,15.145,247079.5
2015-04-13,15.18,15.31,15.015,15.245,178970.5
2015-04-14,15.245,15.54,15.165,15.475,132646.0
2015-04-15,15.51,16.1,15.425,15.54,49960.5
2015-04-16,15.425,15.82,15.345,15.69,17389.5
2015-04-17,15.72,15.72,15.375,15.49,49601.0
2015-04-20,15.54,15.54,15.065,15.195,126522.5
2015-04-21,15.31,15.555,14.985,15.23,34008.0
2015-04-22,15.165,15.23,14.9,14.935,66997.0
2015-04-23,15.1,15.18,14.9,14.965,13986.5
2015-04-24,14.885,15.195,14.885,15.145,13382.0
2015-04-27,15.195,15.475,15.04,15.215,49013.5
2015-04-28,15.33,15.375,15.065,15.295,43555.5
2015-04-29,15.215,15.705,15.215,15.655,16552.5
2015-04-30,15.575,15.9,15.46,15.525,18100.5
2015-05-01,15.475,15.85,15.115,15.46,20580.5
2015-05-04,15.33,15.67,15.165,15.375,24652.0
2015-05-05,15.425,15.54,15.145,15.26,14033.0
2015-05-06,15.195,15.23,14.605,14.705,40192.0
2015-05-07,14.755,14.805,14.295,14.475,262061.0
2015-05-08,14.51,14.885,14.31,14.755,17311.0
2015-05-11,14.67,15.065,14.475,14.64,97552.0
2015-05-12,14.49,14.72,14.28,14.64,152353.5
2015-05-13,14.82,15.655,14.72,15.625,46975.0
2015-05-14,15.77,16.13,15.67,16.035,21296.5
2015-05-15,16.18,16.31,15.655,15.885,16964.5
2015-05-19,15.77,16.295,15.69,16.13,16951.0
2015-05-20,16.23,16.375,15.64,15.705,21827.5
2015-05-21,15.64,15.92,15.295,15.49,88555.0
2015-05-22,15.69,15.755,15.425,15.51,13368.0
2015-05-25,15.395,15.445,15.245,15.33,5730.5
2015-05-26,15.345,15.69,15.065,15.625,58524.5
2015-05-27,15.74,15.935,15.31,15.74,58072.0
2015-05-28,15.82,15.82,15.46,15.625,28496.0
2015-05-29,15.555,15.935,15.54,15.935,64313.0
2015-06-01,15.805,15.985,15.64,15.9,29257.5
2015-06-02,15.87,16.065,15.72,15.87,23368.0
2015-06-03,15.835,16.065,15.74,15.985,45755.5
2015-06-04,15.95,15.985,15.77,15.935,76033.5
2015-06-05,15.87,16.065,15.82,15.835,19678.5
2015-06-08,15.82,16.0,15.425,15.445,44469.5
2015-06-09,15.575,16.26,15.395,16.115,29331.5
2015-06-10,16.295,16.575,16.13,16.51,20294.5
2015-06-11,16.69,16.705,16.41,16.555,10580.0
2015-06-12,16.555,16.555,15.935,15.935,17281.5
2015-06-15,16.165,16.82,15.95,16.54,35288.5
2015-06-16,16.69,16.705,16.23,16.445,205013.5
2015-06-17,16.655,16.805,16.31,16.375,309779.5
2015-06-18,16.835,16.835,16.41,16.49,60047.5
2015-06-19,16.525,16.525,16.26,16.425,37100.0
2015-06-22,16.51,16.54,16.195,16.375,16884.0
2015-06-23,16.395,16.395,16.065,16.065,29636.5
2015-06-24,16.23,16.395,16.035,16.31,10333.5
2015-06-25,16.375,16.425,16.0,16.165,32873.0
2015-06-26,16.065,16.26,15.85,15.95,53597.5
2015-06-29,15.95,16.05,15.49,15.525,37081.0
2015-06-30,15.74,15.985,15.46,15.885,19116.5
2015-07-02,15.935,16.26,15.85,15.85,31770.5
2015-07-03,15.985,15.985,15.575,15.705,1901.5
2015-07-06,15.46,15.965,15.445,15.835,18703.0
2015-07-07,15.985,16.015,15.805,15.87,18094.0
2015-07-08,16.035,16.08,15.82,15.95,23225.0
2015-07-09,15.935,16.05,15.46,15.49,80201.5
2015-07-10,15.64,15.74,15.36,15.375,234154.5
2015-07-13,15.555,16.345,15.41,16.13,62108.5
2015-07-14,16.115,16.74,16.015,16.69,71124.0
2015-07-15,16.82,16.935,16.23,16.77,28388.0
2015-07-16,16.64,17.555,16.54,17.215,116905.0
2015-07-17,17.115,17.13,16.64,16.82,73098.5
2015-07-20,16.655,17.41,16.655,16.885,44005.0
2015-07-21,16.785,17.115,16.69,16.74,27772.0
2015-07-22,16.67,16.705,16.36,16.46,36285.5
2015-07-23,16.445,16.49,16.08,16.18,11487.0
2015-07-24,16.145,16.18,15.77,16.115,24597.5
2015-07-27,15.95,15.95,14.835,14.935,98844.5
2015-07-28,15.0,15.555,15.0,15.33,41008.0
2015-07-29,15.26,16.08,15.26,15.965,81624.5
2015-07-30,15.985,15.985,15.72,15.885,19091.5
2015-07-31,15.985,15.985,15.64,15.755,17847.5
2015-08-04,15.885,15.95,15.475,15.87,17267.5
2015-08-05,15.985,16.015,15.705,15.835,57989.0
2015-08-06,15.9,16.035,15.72,15.95,39398.0
2015-08-07,15.935,16.035,15.69,15.755,39101.0
2015-08-10,15.74,15.74,15.475,15.655,16759.5
2015-08-11,15.575,15.67,15.18,15.375,111536.0
2015-08-12,14.935,15.295,14.935,15.195,25108.5
2015-08-13,15.18,15.245,14.85,14.92,62667.0
2015-08-14,14.85,15.13,14.82,15.115,11558.0
2015-08-17,14.935,15.215,14.92,15.035,26403.5
2015-08-18,14.85,14.85,14.69,14.72,15939.5
2015-08-19,14.59,14.59,13.805,13.92,43756.5
2015-08-20,13.74,13.87,13.395,13.59,44099.5
2015-08-21,13.69,13.69,13.33,13.525,53035.0
2015-08-24,13.51,13.525,12.51,13.145,43876.5
2015-08-25,13.54,13.54,13.115,13.165,27208.5
2015-08-26,13.51,13.51,13.115,13.345,25251.5
2015-08-27,13.36,13.87,13.36,13.445,22765.0
2015-08-28,13.475,14.145,13.41,13.445,27054.0
2015-08-31,13.375,13.9,13.36,13.525,28875.0
2015-09-01,13.28,13.33,12.965,13.1,26364.0
2015-09-02,13.195,13.28,12.625,13.0,25300.5
2015-09-03,12.92,13.475,12.72,12.755,47720.5
2015-09-04,12.705,12.805,12.26,12.395,94911.0
2015-09-08,12.51,12.805,12.51,12.59,20883.5
2015-09-09,12.705,12.755,12.165,12.245,86808.5
2015-09-10,12.245,12.815,12.165,12.195,229723.0
2015-09-11,12.355,12.655,12.355,12.49,46790.5
2015-09-14,12.34,12.37,11.705,11.84,186397.5
2015-09-15,11.855,12.14,11.77,11.94,107552.5
2015-09-16,11.855,12.255,11.855,12.105,91246.0
2015-09-17,12.105,12.72,12.09,12.37,132753.0
2015-09-18,12.22,12.555,12.09,12.54,156587.0
2015-09-21,12.605,12.67,12.07,12.255,448709.5
2015-09-22,12.19,12.49,12.105,12.305,40841.0
2015-09-23,12.34,12.34,11.99,12.105,48503.0
2015-09-24,12.17,12.455,12.09,12.29,73610.5
2015-09-25,12.39,12.47,12.105,12.255,92066.0
2015-09-28,12.39,12.39,11.84,11.87,47922.0
2015-09-29,11.77,12.07,11.74,11.87,50715.5
2015-09-30,12.02,12.12,11.69,11.72,42001.0
2015-10-01,11.79,11.805,11.005,11.17,81241.5
2015-10-02,11.09,11.405,10.94,11.37,56722.0
2015-10-05,11.405,12.19,11.405,12.04,363123.5
2015-10-06,12.17,12.17,12.005,12.055,84372.5
2015-10-07,12.17,12.59,12.09,12.155,56807.5
2015-10-08,12.27,12.42,11.87,12.14,33267.5
2015-10-09,12.105,12.355,11.99,12.105,35378.5
2015-10-13,12.105,12.17,11.74,11.855,50879.0
2015-10-14,11.94,11.94,11.72,11.79,17598.0
2015-10-15,11.905,11.94,11.59,11.74,17897.5
2015-10-16,11.855,11.855,11.57,11.755,73884.5
2015-10-19,11.855,11.94,11.72,11.89,53863.5
2015-10-20,11.84,12.005,11.84,11.94,16080.5
2015-10-21,12.005,12.04,11.89,11.92,21687.5
2015-10-22,12.005,12.105,11.94,12.09,30767.0
2015-10-23,12.22,12.255,12.055,12.19,24363.0
2015-10-26,12.09,12.27,12.09,12.22,19399.0
2015-10-27,12.12,12.22,12.07,12.19,15710.0
2015-10-28,12.32,12.505,12.24,12.34,26845.0
2015-10-29,12.205,12.405,12.205,12.405,21694.5
2015-10-30,12.34,12.355,12.12,12.29,22121.0
2015-11-02,12.34,12.44,12.19,12.32,34771.5
2015-11-03,12.355,12.59,12.355,12.49,18654.5
2015-11-04,12.59,12.72,12.19,12.205,48733.5
2015-11-05,12.255,12.34,11.94,12.22,19655.5
2015-11-06,12.82,12.84,12.29,12.54,342616.0
2015-11-09,12.655,12.855,12.48,12.54,329846.5
2015-11-10,12.605,12.655,12.39,12.44,18555.0
2015-11-11,12.44,12.64,12.42,12.47,105511.0
2015-11-12,12.305,12.655,12.155,12.57,59316.0
2015-11-13,12.54,12.54,12.155,12.19,210906.5
2015-11-16,12.29,12.47,12.055,12.47,12899.5
2015-11-17,12.32,12.755,12.32,12.62,23504.0
2015-11-18,12.54,12.77,12.54,12.67,28848.0
2015-11-19,12.67,12.67,12.47,12.555,18800.5
2015-11-20,12.705,12.705,12.305,12.54,19806.0
2015-11-23,12.62,12.62,12.205,12.34,6866.5
2015-11-24,12.19,12.705,12.19,12.42,9904.5
2015-11-25,12.455,12.455,12.12,12.14,8109.5
2015-11-26,12.19,12.32,12.19,12.32,900.0
2015-11-27,12.355,12.355,11.92,12.055,7563.0
2015-11-30,12.005,12.105,11.97,11.99,27492.5
2015-12-01,12.12,12.255,12.005,12.09,9258.0
2015-12-02,12.09,12.105,11.64,11.67,76361.5
2015-12-03,11.77,12.09,11.705,11.705,9858.5
2015-12-04,11.79,11.84,11.655,11.67,11391.5
2015-12-07,11.49,11.64,11.29,11.505,14963.0
2015-12-08,11.17,11.59,11.14,11.34,24516.5
2015-12-09,11.305,11.87,11.305,11.69,49345.5
2015-12-10,11.77,11.955,11.67,11.79,42430.5
2015-12-11,11.355,11.84,11.34,11.74,17841.0
2015-12-14,11.67,11.74,11.53,11.605,64834.5
2015-12-15,11.59,11.69,11.355,11.355,35370.5
2015-12-16,11.305,11.505,11.305,11.42,38904.0
2015-12-17,11.14,11.99,11.02,11.04,53795.0
2015-12-18,11.57,11.57,10.82,10.905,54828.5
2015-12-21,10.955,12.32,10.955,11.99,72383.5
2015-12-22,11.855,12.255,11.62,11.99,23844.5
2015-12-23,11.69,12.505,11.69,12.405,22123.0
2015-12-24,12.505,12.77,12.42,12.57,8221.0
2015-12-29,12.405,12.79,11.67,11.805,41660.0
2015-12-30,11.69,12.02,11.57,11.87,41972.5
2015-12-31,11.72,12.805,11.72,12.12,22824.5
2016-01-04,12.12,12.69,12.005,12.49,22700.5
2016-01-05,12.455,13.09,12.24,12.805,20748.5
2016-01-06,12.74,13.205,12.555,12.905,70577.0
2016-01-07,12.84,12.84,11.97,12.405,30176.5
2016-01-08,12.505,12.59,12.305,12.39,25091.5
2016-01-11,12.505,12.505,11.59,11.97,25385.0
2016-01-12,12.07,12.07,11.14,11.205,36843.5
2016-01-13,11.12,11.34,10.67,10.74,51699.0
2016-01-14,10.84,11.305,10.705,10.99,30705.0
2016-01-15,10.84,11.055,10.49,10.92,18248.0
2016-01-18,10.77,10.79,10.655,10.74,8268.0
2016-01-19,10.64,10.955,10.64,10.84,43659.5
2016-01-20,10.69,10.84,10.29,10.82,28058.5
2016-01-21,10.84,12.305,10.74,12.205,47447.0
2016-01-22,12.42,12.84,11.905,11.99,42775.0
2016-01-25,12.005,12.005,11.555,11.89,35606.5
2016-01-26,11.72,12.39,11.72,12.27,10709.5
2016-01-27,12.22,12.505,11.49,11.59,39776.5
2016-01-28,11.705,12.24,11.705,12.12,10674.0
2016-01-29,12.34,12.37,12.17,12.32,18811.0
2016-02-01,12.32,12.505,12.12,12.42,7265.0
2016-02-02,12.305,12.32,11.94,11.97,7509.0
2016-02-03,12.105,12.84,11.94,12.64,30434.0
2016-02-04,12.205,12.705,11.99,12.27,21341.5
2016-02-05,12.105,12.29,12.09,12.155,11212.0
2016-02-08,12.02,12.255,11.54,11.755,11810.5
2016-02-09,11.57,11.59,10.72,10.84,31453.5
2016-02-10,10.67,10.99,10.655,10.74,12786.5
2016-02-11,10.69,10.77,10.205,10.69,11632.0
2016-02-12,10.755,12.505,10.72,11.655,54125.0
2016-02-16,11.99,11.99,11.105,11.82,17451.0
2016-02-17,11.555,11.99,11.505,11.72,29101.5
2016-02-18,11.57,11.77,11.405,11.74,35729.0
2016-02-19,11.505,11.97,11.47,11.905,13951.5
2016-02-22,12.04,12.055,11.77,11.99,19027.5
2016-02-23,11.99,12.155,11.87,12.07,11002.0
2016-02-24,11.79,12.52,11.755,12.49,9711.5
2016-02-25,12.32,12.505,12.105,12.39,49251.5
2016-02-26,12.205,12.67,12.205,12.505,15427.5
2016-02-29,12.505,12.89,12.37,12.79,13782.5
2016-03-01,12.795,13.725,12.795,13.375,28247.5
2016-03-02,13.375,14.175,13.375,14.125,19715.5
2016-03-03,14.19,14.54,14.175,14.475,13272.0
2016-03-04,14.975,14.975,12.79,13.555,175952.5
2016-03-07,13.39,13.875,12.705,12.905,26029.0
2016-03-08,13.105,13.425,12.64,13.19,11571.5
2016-03-09,13.075,13.105,12.14,12.67,36904.5
2016-03-10,12.87,12.89,12.47,12.89,6678.5
2016-03-11,13.04,13.475,13.04,13.19,6918.5
2016-03-14,13.24,13.69,12.755,13.49,8111.0
2016-03-15,13.625,13.625,12.87,13.205,10305.0
2016-03-16,13.055,13.605,12.925,13.375,10364.0
2016-03-17,13.505,13.655,13.405,13.505,9247.5
2016-03-18,13.59,14.575,13.375,14.425,59288.5
2016-03-21,14.455,14.455,13.825,14.005,12572.0
2016-03-22,14.075,14.275,13.625,13.725,7681.5
2016-03-23,13.725,13.99,13.54,13.59,10033.5
2016-03-24,13.425,13.425,13.24,13.405,57418.0
2016-03-28,13.405,13.405,12.925,13.19,3932.5
2016-03-29,13.175,13.425,13.175,13.405,31935.0
2016-03-30,13.39,13.775,13.14,13.325,6662.5
2016-03-31,13.425,13.94,13.175,13.705,7462.5
2016-04-01,13.555,13.555,13.29,13.49,13796.5
2016-04-04,13.39,13.39,13.255,13.305,11757.5
2016-04-05,13.24,13.34,12.27,12.925,22884.5
2016-04-06,12.925,13.075,12.72,13.025,20814.5
2016-04-07,12.925,12.925,12.59,12.805,11199.0
2016-04-08,12.74,12.925,12.32,12.62,21762.5
2016-04-11,12.47,12.82,12.47,12.59,22020.5
2016-04-12,12.655,13.025,12.605,12.82,12971.0
2016-04-13,12.955,13.175,12.905,13.04,156065.0
2016-04-14,13.325,13.325,12.94,13.055,14020.0
2016-04-15,13.19,13.355,12.57,12.79,10423.0
2016-04-18,12.925,13.275,12.82,13.075,10210.0
2016-04-19,13.205,13.325,12.94,13.275,11276.5
2016-04-20,13.39,13.425,13.075,13.34,12051.0
2016-04-21,13.34,13.425,13.175,13.325,4910.0
2016-04-22,13.39,13.425,13.325,13.34,3400.0
2016-04-25,13.34,13.34,13.155,13.29,10229.5
2016-04-26,13.375,13.455,13.055,13.175,10535.0
2016-04-27,12.99,13.375,12.975,13.125,17772.5
2016-04-28,13.275,13.34,12.34,12.74,40081.5
2016-04-29,12.805,12.94,12.64,12.74,7076.5
2016-05-02,12.69,12.755,12.52,12.67,7575.5
2016-05-03,12.59,12.755,12.59,12.755,7560.0
2016-05-04,12.67,12.925,12.59,12.67,7026.0
2016-05-05,12.655,12.975,12.59,12.84,19420.5
2016-05-06,12.805,12.94,12.77,12.94,6943.5
2016-05-09,12.925,13.075,12.605,12.77,15630.5
2016-05-10,12.82,13.205,12.755,12.94,20729.5
2016-05-11,13.005,13.29,13.005,13.09,4863.5
2016-05-12,13.075,13.255,12.975,13.025,5412.5
2016-05-13,13.075,13.29,12.925,12.975,8692.5
2016-05-16,12.99,13.005,12.34,12.82,15331.5
2016-05-17,12.82,12.975,12.69,12.955,10849.5
2016-05-18,12.94,13.175,12.925,12.99,5675.5
2016-05-19,13.24,13.305,12.975,13.305,31884.5
2016-05-20,13.39,13.39,12.89,12.975,18790.5
2016-05-24,13.04,13.24,12.57,12.94,29312.0
2016-05-25,12.905,13.155,12.905,12.99,7355.5
2016-05-26,13.125,13.255,12.54,12.87,30097.5
2016-05-27,12.84,13.125,12.79,12.925,5870.0
2016-05-30,12.94,13.505,12.925,13.505,4515.0
2016-05-31,13.405,13.405,13.005,13.005,5450.5
2016-06-01,13.09,13.325,12.905,12.955,2722.0
2016-06-02,12.99,13.075,12.77,12.82,10972.5
2016-06-03,12.77,13.14,12.77,13.125,3487.0
2016-06-06,13.305,13.305,12.855,13.005,5648.5
2016-06-07,12.94,13.225,12.925,13.125,3806.5
2016-06-08,13.075,13.24,12.925,13.175,10922.0
2016-06-09,13.125,13.14,12.84,13.04,60012.5
2016-06-10,13.04,13.125,12.62,12.79,10769.5
2016-06-13,12.59,12.77,12.59,12.74,12263.5
2016-06-14,12.57,13.155,12.505,13.09,21523.5
2016-06-15,13.105,13.24,12.82,12.925,6043.5
2016-06-16,12.805,12.84,12.59,12.755,5985.5
2016-06-17,12.74,13.025,12.74,13.025,9977.0
2016-06-20,12.955,13.125,12.94,13.075,6252.0
2016-06-21,13.055,13.14,12.79,12.925,4394.0
2016-06-22,12.99,13.075,12.925,13.005,3468.0
2016-06-23,13.025,13.055,12.89,12.975,4797.0
2016-06-24,12.59,13.055,12.59,12.755,5352.5
2016-06-27,12.855,13.005,12.505,12.975,12026.5
2016-06-28,12.925,13.105,12.925,13.105,21234.5
2016-06-29,13.225,13.29,13.075,13.275,7211.0
2016-06-30,13.355,13.355,13.105,13.305,14351.0
2016-07-04,13.375,13.475,13.24,13.3,5230.0
2016-07-05,13.34,13.355,13.19,13.325,59523.5
2016-07-06,13.34,13.375,13.225,13.34,10913.5
2016-07-07,13.255,13.34,12.69,13.075,8695.0
2016-07-08,13.005,13.305,12.87,13.155,5933.5
2016-07-11,13.155,13.34,13.155,13.275,3003.0
2016-07-12,13.24,13.325,12.955,13.04,6127.0
2016-07-13,13.025,13.34,13.025,13.325,4246.5
2016-07-14,13.34,13.34,13.29,13.325,7635.5
2016-07-15,13.34,13.555,13.225,13.275,15828.0
2016-07-18,13.24,13.34,13.005,13.305,4115.0
2016-07-19,13.255,13.34,13.255,13.325,3704.0
2016-07-20,13.34,13.675,13.175,13.44,19585.0
2016-07-21,13.505,13.925,13.505,13.69,5330.0
2016-07-22,13.855,14.075,13.675,13.99,14850.0
2016-07-25,14.09,14.175,13.975,14.155,19835.0
2016-07-26,14.175,14.655,14.14,14.54,12744.0
2016-07-27,14.625,14.625,14.34,14.375,7379.5
2016-07-28,14.375,14.575,14.175,14.225,7142.0
2016-07-29,14.14,14.19,13.825,14.175,12841.0
2016-08-02,13.69,13.925,13.24,13.375,25188.0
2016-08-03,13.34,13.505,13.125,13.24,18432.5
2016-08-04,13.155,13.24,13.105,13.105,10900.0
2016-08-05,13.125,13.205,13.04,13.09,8178.0
2016-08-08,13.04,14.025,13.025,13.525,9768.0
2016-08-09,13.925,13.925,13.255,13.455,5986.0
2016-08-10,13.44,13.84,13.34,13.39,4320.5
2016-08-11,13.455,13.775,13.19,13.74,5360.5
2016-08-12,13.74,13.74,13.225,13.44,7585.5
2016-08-15,13.455,13.505,13.275,13.505,6835.5
2016-08-16,13.425,13.505,13.155,13.155,16405.0
2016-08-17,13.19,13.34,12.94,12.94,11033.5
2016-08-18,12.975,13.275,12.755,12.955,11406.0
2016-08-19,12.99,13.025,12.79,12.89,12714.5
2016-08-22,12.94,12.94,12.505,12.605,37028.5
2016-08-23,12.62,13.04,12.19,12.79,19974.5
2016-08-24,12.705,12.77,12.405,12.505,75771.0
2016-08-25,12.555,12.64,12.44,12.505,5420.0
2016-08-26,12.57,12.755,12.42,12.59,5787.0
2016-08-29,12.64,12.905,12.57,12.755,3450.0
2016-08-30,12.69,12.805,12.57,12.79,11827.5
2016-08-31,12.705,13.355,12.705,13.305,20526.5
2016-09-01,13.275,13.34,12.955,12.975,5041.0
2016-09-02,12.74,13.005,12.705,12.89,4892.5
2016-09-06,12.99,12.99,12.855,12.975,2590.0
2016-09-07,12.755,13.055,12.755,12.905,6408.5
2016-09-08,12.77,13.055,12.77,13.005,2004.5
2016-09-09,12.84,13.125,12.74,13.125,42923.0
2016-09-12,13.005,13.025,12.57,12.705,15015.5
2016-09-13,12.605,12.705,12.255,12.355,11839.5
2016-09-14,12.39,12.47,12.02,12.07,14267.5
2016-09-15,12.09,12.17,11.84,12.09,24028.0
2016-09-16,12.09,12.82,12.07,12.405,19697.5
2016-09-19,12.455,12.52,11.955,12.005,12969.0
2016-09-20,12.005,12.42,11.94,12.155,7121.0
2016-09-21,12.12,12.32,12.12,12.19,2600.0
2016-09-22,12.34,12.455,12.09,12.22,8045.0
2016-09-23,12.305,12.755,12.305,12.555,15795.0
2016-09-26,12.59,12.59,12.39,12.42,2285.5
2016-09-27,12.42,12.44,12.17,12.34,8857.5
2016-09-28,12.255,12.305,12.02,12.305,85250.0
2016-09-29,12.27,12.455,12.14,12.22,8051.0
2016-09-30,12.255,12.405,12.04,12.07,3079.0
2016-10-03,12.055,12.405,12.055,12.165,3890.5
2016-10-04,12.07,12.27,12.055,12.17,3860.5
2016-10-05,12.04,12.255,11.705,11.97,11893.0
2016-10-06,11.955,12.09,11.955,11.955,6669.0
2016-10-07,11.955,12.455,11.92,12.32,9759.0
2016-10-11,12.14,12.205,11.94,12.205,5584.0
2016-10-12,12.14,12.14,11.84,11.97,4377.0
2016-10-13,11.905,12.04,11.67,12.02,5515.5
2016-10-14,11.77,11.955,11.74,11.955,18635.0
2016-10-17,11.92,11.955,11.67,11.92,8833.0
2016-10-18,11.905,11.955,11.82,11.92,4993.5
2016-10-19,11.92,11.97,11.805,11.87,8485.0
2016-10-20,11.84,11.92,11.77,11.92,6672.5
2016-10-21,11.84,12.09,11.84,12.07,4629.5
2016-10-24,11.92,12.155,11.69,12.14,10934.0
2016-10-25,11.84,12.155,11.82,11.84,6250.0
2016-10-26,11.72,11.99,11.67,11.79,4032089.0
2016-10-27,11.805,12.09,11.69,11.92,97419.0
2016-10-28,11.94,12.12,11.555,11.69,28594.0
2016-10-31,11.705,11.705,11.39,11.52,24632.5
2016-11-01,11.49,11.49,11.14,11.27,10036.0
2016-11-02,11.34,11.405,11.255,11.305,16154.5
2016-11-03,11.255,11.505,11.14,11.27,9514.0
2016-11-04,11.29,11.355,11.055,11.19,13171.0
2016-11-07,10.905,11.44,10.905,11.255,22363.5
2016-11-08,11.22,11.24,11.09,11.105,8704.5
2016-11-09,11.17,11.19,10.64,11.07,34996.0
2016-11-10,10.905,11.755,10.855,11.22,35130.5
2016-11-11,11.205,11.355,11.14,11.19,7417.5
2016-11-14,11.605,11.62,11.155,11.59,7617.0
2016-11-15,11.84,11.92,11.62,11.82,39455.0
2016-11-16,11.67,11.755,11.04,11.24,33831.0
2016-11-17,11.27,11.37,11.205,11.34,22149.5
2016-11-18,11.34,11.34,10.99,11.14,18159.5
2016-11-21,11.27,11.49,11.005,11.22,16775.0
2016-11-22,11.17,11.17,10.89,10.955,42444.5
2016-11-23,11.005,11.09,10.355,10.54,3252323.5
2016-11-24,10.59,10.855,10.59,10.705,31350.0
2016-11-25,10.755,10.92,10.755,10.755,25990.5
2016-11-28,10.69,10.92,10.69,10.755,18812.5
2016-11-29,10.755,10.92,10.67,10.74,27440.5
2016-11-30,10.755,10.84,10.59,10.59,48365.5
2016-12-01,10.64,10.79,10.49,10.605,26037.5
2016-12-02,10.67,10.905,10.505,10.705,49011.0
2016-12-05,10.57,10.905,10.54,10.82,18266.5
2016-12-06,10.855,10.89,10.655,10.82,18732.0
2016-12-07,10.84,11.005,10.755,10.92,119806.0
2016-12-08,10.92,11.005,10.67,10.82,257516.5
2016-12-09,10.89,11.14,10.77,11.105,109747.0
2016-12-12,11.12,11.255,10.92,10.97,35840.5
2016-12-13,10.99,11.305,10.905,11.07,43976.0
2016-12-14,11.12,11.255,10.955,10.99,33904.5
2016-12-15,11.005,11.24,10.89,10.99,26867.0
2016-12-16,10.99,11.39,10.905,11.39,26571.0
2016-12-19,11.255,11.305,10.92,10.97,38784.5
2016-12-20,10.94,11.09,10.84,11.005,44509.0
2016-12-21,11.02,11.12,10.94,11.09,40973.5
2016-12-22,11.105,11.105,10.755,10.77,18719.5
2016-12-23,10.755,10.79,10.59,10.74,25222.5
2016-12-28,10.955,11.005,10.615,10.705,22601.5
2016-12-29,10.755,11.02,10.655,10.92,23107.5
2016-12-30,11.005,11.39,10.99,11.27,63500.0
2017-01-03,11.34,11.505,11.205,11.49,139783.0
2017-01-04,11.54,11.89,11.47,11.79,158707.5
2017-01-05,11.79,11.94,11.69,11.72,26828.5
2017-01-06,11.82,11.89,11.54,11.54,78244.0
2017-01-09,11.54,11.605,11.27,11.455,29848.5
2017-01-10,11.455,11.64,11.32,11.34,10570.0
2017-01-11,11.44,11.505,11.255,11.305,34030.0
2017-01-12,11.355,11.37,11.14,11.255,20777.0
2017-01-13,11.19,11.32,11.19,11.305,13114.0
2017-01-16,11.355,11.52,11.305,11.505,3201.0
2017-01-17,11.505,11.57,11.205,11.32,23613.0
2017-01-18,11.34,11.455,11.27,11.305,33083.0
2017-01-19,11.34,11.34,11.24,11.29,12908.0
2017-01-20,11.29,11.39,11.255,11.34,10556.0
2017-01-23,11.27,11.29,11.205,11.27,57927.5
2017-01-24,11.305,11.405,11.255,11.405,20919.0
2017-01-25,11.57,11.605,11.405,11.555,47076.0
2017-01-26,11.505,11.605,11.34,11.39,8379.5
2017-01-27,11.355,11.405,11.29,11.39,24279.0
2017-01-30,11.34,11.34,11.19,11.27,17732.5
2017-01-31,11.305,11.305,11.22,11.255,47218.0
2017-02-01,11.255,11.32,11.17,11.305,17815.0
2017-02-02,11.255,11.32,11.17,11.29,14726.0
2017-02-03,11.22,11.37,11.205,11.305,14655.0
2017-02-06,11.27,11.27,11.17,11.24,9567.5
2017-02-07,11.19,11.255,11.17,11.205,15675.0
2017-02-08,11.19,11.355,11.155,11.32,31206.5
2017-02-09,11.29,11.32,11.17,11.22,7164.0
2017-02-10,11.17,11.39,11.17,11.32,23547.0
2017-02-13,11.32,11.39,11.19,11.39,18196.0
2017-02-14,10.94,11.565,10.94,11.505,34871.0
2017-02-15,11.49,11.52,11.255,11.27,18463.5
2017-02-16,11.255,11.355,11.17,11.255,15903.0
2017-02-17,11.205,11.67,11.205,11.54,10840.0
2017-02-21,11.49,11.62,11.29,11.34,25343.0
2017-02-22,11.455,11.72,11.29,11.34,22994.0
2017-02-23,11.405,11.64,11.29,11.605,28663.0
2017-02-24,11.505,11.705,11.32,11.64,25856.5
2017-02-27,11.64,11.64,11.405,11.42,7217.0
2017-02-28,11.405,11.405,10.94,11.205,12488.0
2017-03-01,11.855,11.855,11.17,11.57,22564.5
2017-03-02,11.82,11.92,11.49,11.555,51764.5
2017-03-03,11.605,11.705,11.34,11.455,46717.5
2017-03-06,11.405,11.59,11.305,11.39,21340.0
2017-03-07,11.52,11.52,11.27,11.39,26837.5
2017-03-08,11.37,11.54,11.29,11.355,33915.0
2017-03-09,11.29,11.405,11.27,11.355,27726.0
2017-03-10,11.32,11.44,11.255,11.255,31219.5
2017-03-13,11.29,11.37,11.14,11.24,30470.5
2017-03-14,11.12,11.32,11.04,11.04,35354.0
2017-03-15,11.005,11.165,10.94,10.955,36346.5
2017-03-16,10.99,11.12,10.92,10.92,47503.5
2017-03-17,10.94,11.37,10.82,10.92,68797.5
2017-03-20,10.92,11.27,10.89,11.005,42972.0
2017-03-21,11.04,11.07,10.89,10.905,24927.0
2017-03-22,10.94,11.005,10.87,10.955,36019.5
2017-03-23,10.97,11.055,10.89,10.955,33450.5
2017-03-24,11.005,11.09,10.99,11.02,31272.0
2017-03-27,11.105,11.105,10.99,11.04,23201.0
2017-03-28,11.04,11.07,10.99,11.005,23927.5
2017-03-29,10.99,11.29,10.855,11.29,32556.5
2017-03-30,11.24,11.39,11.19,11.37,24212.0
2017-03-31,11.355,11.505,11.22,11.34,28060.0
2017-04-03,11.44,11.555,11.39,11.49,29433.5
2017-04-04,11.505,11.64,11.47,11.555,48443.0
2017-04-05,11.655,11.655,11.47,11.47,14320.5
2017-04-06,11.54,11.64,11.54,11.57,20402.5
2017-04-07,11.59,11.79,11.59,11.67,10978.0
2017-04-10,11.67,11.805,11.605,11.64,11268.5
2017-04-11,11.57,11.79,11.54,11.67,9547.0
2017-04-12,11.62,11.62,11.29,11.34,22956.0
2017-04-13,11.355,11.355,11.205,11.205,33497.0
2017-04-17,11.19,11.24,11.14,11.19,24997.0
2017-04-18,10.94,11.24,10.94,11.155,28715.5
2017-04-19,11.22,11.305,11.09,11.105,11772.0
2017-04-20,11.105,11.205,11.09,11.09,14922.0
2017-04-21,11.14,11.255,11.005,11.22,15783.0
2017-04-24,11.205,11.355,11.005,11.09,21280.5
2017-04-25,11.09,11.27,11.09,11.12,9950.0
2017-04-26,11.155,11.19,11.02,11.07,16306.5
2017-04-27,11.02,11.205,11.005,11.12,6647.5
2017-04-28,11.105,11.19,10.97,11.005,62122.0
2017-05-01,11.04,11.04,10.94,10.955,13962.5
2017-05-02,10.92,11.02,10.89,10.905,21162.5
2017-05-03,11.04,11.04,10.78,10.84,39748.5
2017-05-04,10.84,10.99,10.84,10.92,23476.0
2017-05-05,10.97,11.12,10.84,10.94,35006.0
2017-05-08,10.99,11.055,10.905,10.955,7250.0
2017-05-09,10.905,11.105,10.82,11.04,8877.5
2017-05-10,11.04,11.14,10.92,11.105,33261.5
2017-05-11,11.04,11.12,10.97,11.005,69908.0
2017-05-12,11.09,11.09,10.94,10.99,15550.0
2017-05-15,11.14,11.355,10.97,11.305,36615.0
2017-05-16,11.355,11.655,11.29,11.37,38062.0
2017-05-17,11.34,11.455,10.905,10.92,15684.5
2017-05-18,10.92,11.42,10.89,11.34,271656.5
2017-05-19,11.37,12.72,11.355,12.57,7925029.5
2017-05-23,12.87,13.705,12.69,13.705,161493.5
2017-05-24,13.74,13.74,13.19,13.19,45857.5
2017-05-25,13.205,13.44,12.555,12.83,84950.5
2017-05-26,12.74,13.005,12.74,12.89,14020.5
2017-05-29,12.89,13.14,12.79,13.125,13727.0
2017-05-30,13.155,13.155,12.805,12.87,23270.0
2017-05-31,12.905,12.905,12.405,12.42,42517.0
2017-06-01,12.44,12.855,12.44,12.655,26995.5
2017-06-02,12.57,12.87,12.52,12.79,23131.5
2017-06-05,12.82,12.89,12.505,12.64,20183.0
2017-06-06,12.655,12.82,12.57,12.655,61104.0
2017-06-07,12.72,13.19,12.655,12.925,52078.5
2017-06-08,12.975,13.125,12.94,12.99,29468.0
2017-06-09,13.025,13.105,12.77,12.805,12025.0
2017-06-12,12.89,12.925,12.67,12.755,23231.5
2017-06-13,12.77,12.82,12.705,12.72,18849.0
2017-06-14,12.755,12.87,12.705,12.755,30984.5
2017-06-15,12.74,12.82,12.545,12.69,25168.0
2017-06-16,12.57,13.005,12.405,13.005,58485.5
2017-06-19,12.79,12.79,12.455,12.505,29120.5
2017-06-20,12.505,12.52,12.22,12.255,76198.5
2017-06-21,12.24,12.355,11.74,12.005,48439.5
2017-06-22,12.12,12.42,12.09,12.32,25400.0
2017-06-23,12.255,12.54,12.255,12.42,37486.5
2017-06-26,12.405,12.505,12.34,12.34,20080.0
2017-06-27,12.34,12.42,12.09,12.295,15262.5
2017-06-28,12.34,12.47,12.255,12.405,38950.0
2017-06-29,12.39,12.42,12.155,12.355,19239.0
2017-06-30,12.42,12.42,12.255,12.27,11748.5
2017-07-04,12.455,12.455,12.09,12.14,18715.5
2017-07-05,12.19,12.39,12.17,12.27,29856.5
2017-07-06,12.27,12.34,12.12,12.17,65108.0
2017-07-07,12.09,12.205,12.055,12.105,32626.5
2017-07-10,12.09,12.255,12.04,12.055,8151.0
2017-07-11,12.22,12.27,12.055,12.07,9331.5
2017-07-12,12.14,12.29,11.92,12.205,13888.5
2017-07-13,12.155,12.155,11.905,12.09,13911.5
2017-07-14,12.09,12.19,12.02,12.09,3724.0
2017-07-17,12.105,12.105,11.92,11.955,8414.0
2017-07-18,12.005,12.205,12.005,12.12,20157.5
2017-07-19,12.09,12.29,12.09,12.22,14888.0
2017-07-20,12.24,12.34,12.22,12.27,9456.5
2017-07-21,12.24,12.34,12.24,12.27,40258.0
2017-07-24,12.305,12.34,12.255,12.255,5467.5
2017-07-25,12.34,12.405,12.27,12.305,13935.0
2017-07-26,12.34,12.37,12.29,12.34,49301.5
2017-07-27,12.29,12.37,12.29,12.295,3826.0
2017-07-28,12.305,12.455,12.24,12.37,22481.5
2017-07-31,12.39,12.44,12.29,12.29,12491.5
2017-08-01,12.355,12.505,11.99,12.02,69177.5
2017-08-02,12.09,12.32,11.77,11.94,18353.5
2017-08-03,11.955,12.105,11.89,12.105,12020.0
2017-08-04,12.09,12.27,11.955,11.97,7635.0
2017-08-08,11.99,11.99,11.77,11.87,11692.5
2017-08-09,11.82,11.84,11.455,11.69,24521.0
2017-08-10,11.705,11.84,11.605,11.64,74537.5
2017-08-11,11.705,12.09,11.705,12.09,9120.0
2017-08-14,12.205,12.205,12.005,12.17,26813.5
2017-08-15,12.105,12.105,11.755,12.005,27933.5
2017-08-16,12.005,12.005,11.59,11.82,35862.0
2017-08-17,11.77,12.04,11.69,11.94,24877.0
2017-08-18,11.92,11.97,11.79,11.84,16630.5
2017-08-21,11.855,11.955,11.52,11.79,26625.0
2017-08-22,11.77,11.855,11.67,11.77,12453.0
2017-08-23,11.79,11.84,11.67,11.755,16430.0
2017-08-24,11.72,11.74,11.69,11.72,13869.5
2017-08-25,11.855,11.855,11.69,11.755,6907.0
2017-08-28,11.755,11.87,11.705,11.705,29820.0
2017-08-29,11.82,11.84,11.705,11.79,10968.5
2017-08-30,11.79,11.99,11.755,11.99,10830.5
2017-08-31,12.105,12.44,11.955,12.255,52308.0
2017-09-01,12.305,12.54,12.19,12.27,35379.5
2017-09-05,12.305,12.39,12.17,12.17,16705.0
2017-09-06,12.42,12.42,12.02,12.155,15516.5
2017-09-07,12.17,12.17,11.97,12.02,17016.0
2017-09-08,12.04,12.17,11.87,12.105,34738.5
2017-09-11,12.14,12.14,11.905,12.005,10561.5
2017-09-12,11.67,12.07,11.64,11.755,29194.0
2017-09-13,11.79,11.97,11.69,11.87,16825.5
2017-09-14,11.84,11.89,11.755,11.87,42661.5
2017-09-15,11.82,12.17,11.755,12.09,58943.5
2017-09-18,12.04,12.205,12.005,12.09,16106.0
2017-09-19,12.12,12.24,12.09,12.14,42159.0
2017-09-20,12.22,12.22,12.02,12.155,30445.5
2017-09-21,12.155,12.17,12.14,12.17,5448.5
2017-09-22,12.17,12.44,12.17,12.305,166425.0
2017-09-25,12.29,12.34,12.07,12.12,22338.5
2017-09-26,12.12,12.17,12.005,12.07,37396.0
2017-09-27,12.07,12.24,11.99,12.07,52042.0
2017-09-28,12.09,12.14,12.04,12.09,14500.0
2017-09-29,12.07,12.105,11.92,12.04,11098.0
2017-10-02,12.02,12.32,11.955,12.07,30886.5
2017-10-03,12.04,12.105,12.005,12.04,6964.0
2017-10-04,12.09,12.17,12.02,12.14,8150.0
2017-10-05,12.14,12.205,12.07,12.09,27200.0
2017-10-06,12.14,12.27,12.04,12.155,25297.5
2017-10-10,12.14,12.24,12.105,12.17,46962.5
2017-10-11,12.14,12.205,12.105,12.14,22236.0
2017-10-12,12.12,12.19,12.12,12.155,18853.5
2017-10-13,12.17,12.22,12.12,12.17,77792.0
2017-10-16,12.17,12.19,11.87,11.87,22000.0
2017-10-17,11.94,12.105,11.92,11.94,10822.5
2017-10-18,11.955,12.19,11.92,12.17,1837011.0
2017-10-19,12.14,12.17,12.12,12.17,11660.0
2017-10-20,12.255,12.305,12.12,12.205,31961.5
2017-10-23,12.14,12.355,12.14,12.305,18192.0
2017-10-24,12.305,12.42,12.305,12.355,45468.5
2017-10-25,12.34,12.42,12.32,12.405,15555.5
2017-10-26,12.355,12.42,12.22,12.305,10550.5
2017-10-27,12.27,12.32,12.27,12.32,13006.0
2017-10-30,12.29,12.32,12.205,12.24,12102.5
2017-10-31,12.255,12.37,12.17,12.255,17838.5
2017-11-01,12.24,12.655,12.24,12.64,33593.5
2017-11-02,12.62,12.655,12.405,12.42,30291.5
2017-11-03,12.42,12.505,12.39,12.39,17358.0
2017-11-06,12.39,12.54,12.39,12.505,55537.0
2017-11-07,12.505,12.59,12.47,12.555,75998.0
2017-11-08,12.59,12.74,12.59,12.705,25620.0
2017-11-09,12.705,12.755,12.505,12.62,44215.0
2017-11-10,12.655,12.74,12.54,12.62,45135.5
2017-11-13,12.69,13.09,12.69,12.94,48892.0
2017-11-14,12.99,13.19,12.94,13.155,17275.5
2017-11-15,13.24,13.255,13.075,13.19,32954.0
2017-11-16,13.175,13.34,13.175,13.34,35225.0
2017-11-17,13.325,13.425,13.24,13.39,69325.0
2017-11-20,13.39,13.425,13.275,13.275,23076.5
2017-11-21,13.255,13.325,13.09,13.14,27006.0
2017-11-22,13.14,13.34,13.09,13.34,17248.0
2017-11-23,13.34,13.34,13.325,13.325,3943.5
2017-11-24,13.325,13.355,13.19,13.305,30144.0
2017-11-27,13.29,13.29,13.075,13.14,30726.5
2017-11-28,13.155,13.225,13.09,13.225,8004.5
2017-11-29,13.175,13.34,13.14,13.175,21187.0
2017-11-30,13.14,13.59,13.125,13.505,29874.5
2017-12-01,13.49,13.655,13.49,13.59,16627.5
2017-12-04,13.675,13.675,13.575,13.605,12369.5
2017-12-05,13.655,13.705,13.455,13.525,28043.5
2017-12-06,13.425,13.675,13.275,13.54,17109.5
2017-12-07,13.675,13.675,13.505,13.505,10100.0
2017-12-08,13.505,13.655,13.505,13.54,21625.0
2017-12-11,13.505,13.54,13.44,13.475,25170.5
2017-12-12,13.425,13.425,13.255,13.355,24691.0
2017-12-13,13.305,13.475,13.255,13.355,11930.5
2017-12-14,13.375,13.39,13.225,13.34,15934.0
2017-12-15,13.355,13.375,13.04,13.09,32520.0
2017-12-18,13.14,13.34,13.14,13.255,22365.5
2017-12-19,13.205,13.405,13.14,13.325,15483.0
2017-12-20,13.325,13.375,12.89,12.94,61424.0
2017-12-21,12.955,13.09,12.705,12.705,38352.0
2017-12-22,12.69,13.005,12.69,12.94,19963.0
2017-12-27,12.925,12.925,12.755,12.755,91893.5
2017-12-28,12.79,13.04,12.405,12.69,111193.5
2017-12-29,12.69,12.99,12.69,12.94,23809.0
2018-01-02,12.99,13.105,12.82,12.925,10282.5
2018-01-03,12.925,13.04,12.77,12.905,25669.0
2018-01-04,12.925,13.005,12.87,12.925,21447.5
2018-01-05,12.84,12.855,12.755,12.77,26275.5
2018-01-08,12.74,12.925,12.59,12.905,29296.0
2018-01-09,12.87,12.925,12.755,12.805,11401.5
2018-01-10,12.805,12.805,12.64,12.69,21882.5
2018-01-11,12.705,12.925,12.655,12.82,13407.5
2018-01-12,12.82,12.84,12.64,12.705,14865.5
2018-01-15,12.69,12.69,12.505,12.59,12141.0
2018-01-16,12.62,12.84,12.62,12.62,23596.5
2018-01-17,12.605,12.975,12.605,12.955,14129.5
2018-01-18,12.925,13.19,12.82,13.155,18078.5
2018-01-19,13.19,13.675,13.19,13.49,57029.5
2018-01-22,13.475,13.69,13.455,13.655,30269.5
2018-01-23,13.755,13.755,13.39,13.54,23006.0
2018-01-24,13.555,13.59,13.19,13.375,14661.0
2018-01-25,13.34,13.355,13.225,13.305,7786.5
2018-01-26,13.34,13.375,13.04,13.075,28811.0
2018-01-29,13.09,13.34,13.04,13.19,25900.5
2018-01-30,13.155,13.175,12.94,12.99,21730.0
2018-01-31,12.925,13.13,12.82,13.025,17202.5
2018-02-01,13.005,13.14,12.925,13.005,18155.5
2018-02-02,12.955,13.025,12.755,12.905,64746.0
2018-02-05,12.84,12.87,12.405,12.455,19333.5
2018-02-06,12.22,12.54,12.17,12.17,38551.5
2018-02-07,12.34,12.57,12.17,12.305,34451.0
2018-02-08,12.34,12.39,12.005,12.04,33745.0
2018-02-09,12.09,12.09,11.42,11.805,42342.5
2018-02-12,11.89,11.97,11.74,11.89,16978.0
2018-02-13,11.84,11.89,11.77,11.82,55262.0
2018-02-14,11.87,12.37,11.82,12.32,26819.5
2018-02-15,12.39,12.405,12.105,12.27,22584.0
2018-02-16,12.34,12.42,12.22,12.34,13460.5
2018-02-20,12.205,12.32,12.005,12.09,13404.0
2018-02-21,12.12,12.29,12.07,12.105,8154.5
2018-02-22,12.155,12.255,12.055,12.19,8289.5
2018-02-23,12.17,12.355,12.055,12.355,14523.5
2018-02-26,12.355,12.455,12.055,12.255,10961.0
2018-02-27,12.305,12.42,12.29,12.405,14630.5
2018-02-28,13.075,13.075,12.44,12.47,26619.5
2018-03-01,12.52,12.955,12.52,12.82,20082.5
2018-03-02,12.755,12.975,12.755,12.89,18130.5
2018-03-05,12.94,12.99,12.72,12.755,22106.5
2018-03-06,12.74,12.805,12.74,12.755,8415.0
2018-03-07,12.74,13.175,12.73,13.14,50357.0
2018-03-08,13.175,13.34,13.155,13.305,42135.0
2018-03-09,13.325,13.34,13.275,13.34,22589.5
2018-03-12,13.325,13.425,13.075,13.305,34934.5
2018-03-13,13.29,13.44,13.29,13.325,28032.5
2018-03-14,13.375,13.455,13.325,13.405,61482.5
2018-03-15,13.44,13.505,13.425,13.455,24020.0
2018-03-16,13.475,13.655,13.44,13.655,80729.5
2018-03-19,13.64,13.675,13.505,13.625,14865.0
2018-03-20,13.64,13.755,13.54,13.74,76425.0
2018-03-21,13.755,13.89,13.405,13.875,57603.0
2018-03-22,13.79,13.94,13.705,13.89,66943.5
2018-03-23,13.955,14.04,13.905,13.925,32466.0
2018-03-26,14.005,14.075,13.975,14.055,21333.5
2018-03-27,14.005,14.64,14.005,14.54,60175.0
2018-03-28,14.49,15.09,14.49,14.955,65226.5
2018-03-29,15.24,15.705,15.075,15.405,369285.0
2018-04-02,15.39,15.425,15.175,15.275,61201.5
2018-04-03,15.275,15.59,15.205,15.355,82745.0
2018-04-04,15.19,15.205,14.925,15.14,30479.5
2018-04-05,15.205,15.375,15.205,15.275,21389.0
2018-04-06,15.255,15.475,15.225,15.255,15238.0
2018-04-09,15.275,15.325,15.225,15.225,31323.5
2018-04-10,15.305,15.475,15.075,15.355,32963.5
2018-04-11,15.355,15.69,15.355,15.605,19359.5
2018-04-12,15.605,15.89,15.525,15.825,34221.0
2018-04-13,15.825,15.84,15.39,15.59,29626.5
2018-04-16,15.64,15.755,15.305,15.655,30297.0
2018-04-17,15.675,15.79,15.255,15.505,53877.5
2018-04-18,15.705,16.025,15.64,15.875,39081.0
2018-04-19,15.725,16.19,15.655,15.975,40318.0
2018-04-20,15.975,16.055,15.825,15.925,84432.0
2018-04-23,15.825,16.14,15.575,15.925,28018.5
2018-04-24,15.94,16.04,15.755,15.775,20687.0
2018-04-25,15.79,15.875,15.59,15.59,22409.5
2018-04-26,15.54,15.705,15.54,15.69,79381.0
2018-04-27,15.705,16.09,15.705,16.04,26195.0
2018-04-30,15.975,16.065,15.855,15.955,24592.5
2018-05-01,15.975,15.975,15.84,15.89,38955.0
2018-05-02,15.925,16.19,15.855,16.125,84767.0
2018-05-03,16.155,16.155,15.775,16.025,15210.0
2018-05-04,15.94,16.225,15.675,16.205,131871.0
2018-05-07,16.275,16.625,16.24,16.525,41388.0
2018-05-08,16.59,16.61,16.455,16.54,25062.5
2018-05-09,16.54,16.54,16.255,16.29,35590.0
2018-05-10,16.305,16.79,16.305,16.675,33666.5
2018-05-11,16.725,16.74,16.575,16.675,17906.5
2018-05-14,16.675,16.675,16.555,16.555,12276.5
2018-05-15,16.555,16.675,16.54,16.64,106160.5
2018-05-16,16.625,16.675,16.505,16.64,26621.0
2018-05-17,16.675,17.075,16.66,16.86,68415.0
2018-05-18,17.01,17.325,17.01,17.24,37840.5
2018-05-22,17.375,17.51,17.06,17.29,22817.5
2018-05-23,17.31,17.325,17.21,17.26,17411.0
2018-05-24,17.24,17.24,16.91,17.125,46499.0
2018-05-25,17.125,17.34,17.115,17.24,69429.0
2018-05-28,17.41,17.44,17.01,17.34,11194.0
2018-05-29,17.375,17.39,17.19,17.19,18069.0
2018-05-30,17.26,17.26,17.04,17.09,27936.5
2018-05-31,17.09,17.14,16.455,17.14,141041.0
2018-06-01,17.025,17.04,16.775,16.96,19743.5
2018-06-04,16.89,17.09,16.89,17.09,1050.0
2018-06-05,17.11,17.185,16.825,16.825,16208.0
2018-06-06,16.825,16.825,16.59,16.66,8982.5
2018-06-07,16.64,16.675,16.44,16.475,14255.0
2018-06-08,16.375,16.505,15.89,16.505,17137.5
2018-06-11,16.505,16.505,16.125,16.205,14630.5
2018-06-12,16.075,16.325,16.005,16.19,20948.5
2018-06-13,16.155,16.275,15.99,16.14,23830.0
2018-06-14,16.14,16.255,15.905,16.225,24389.0
2018-06-15,16.19,16.44,16.155,16.355,24077.5
2018-06-18,16.39,16.475,16.205,16.34,6927.0
2018-06-19,16.34,16.375,16.34,16.34,5538.0
2018-06-20,16.34,16.49,16.34,16.405,10407.5
2018-06-21,16.425,16.525,16.405,16.505,11039.5
2018-06-22,16.575,16.94,16.54,16.875,43696.0
2018-06-25,16.86,16.86,16.34,16.555,41447.0
2018-06-26,16.575,16.69,16.29,16.29,15058.5
2018-06-27,16.355,16.54,16.255,16.29,15987.0
2018-06-28,16.225,16.425,16.155,16.205,29278.5
2018-06-29,16.255,16.305,16.09,16.225,18373.5
2018-07-03,16.125,16.305,16.055,16.155,12328.5
2018-07-04,16.155,16.175,15.605,15.69,52845.5
2018-07-05,15.705,16.04,15.705,15.775,14168.0
2018-07-06,15.775,15.955,15.775,15.925,21304.0
2018-07-09,15.925,15.94,15.725,15.84,67027.0
2018-07-10,15.875,15.94,15.59,15.775,21354.5
2018-07-11,15.725,15.855,15.525,15.655,37341.5
2018-07-12,15.655,15.825,15.655,15.755,22171.0
2018-07-13,15.74,15.855,15.555,15.755,16275.0
2018-07-16,15.755,16.025,15.675,15.825,13190.5
2018-07-17,15.805,15.905,15.79,15.905,31155.5
2018-07-18,15.805,15.875,15.555,15.575,22861.5
2018-07-19,15.49,15.555,15.175,15.175,21531.5
2018-07-20,15.255,15.425,15.04,15.09,25698.0
2018-07-23,15.055,15.115,15.005,15.025,16304.5
2018-07-24,15.075,15.39,15.075,15.275,29360.0
2018-07-25,15.29,15.29,15.125,15.155,13374.0
2018-07-26,15.105,15.155,15.09,15.14,19974.5
2018-07-27,15.155,15.175,14.94,15.005,31272.0
2018-07-30,14.99,15.04,14.755,14.755,17674.5
2018-07-31,14.855,15.005,14.84,14.955,22243.0
2018-08-01,14.955,15.025,14.79,14.975,24877.5
2018-08-02,14.955,14.955,14.59,14.69,12046.0
2018-08-03,14.705,14.955,14.705,14.955,43415.0
2018-08-07,14.905,14.94,14.655,14.755,36196.0
2018-08-08,14.755,15.005,14.725,14.975,30117.5
2018-08-09,14.955,14.955,14.605,14.675,26742.0
2018-08-10,14.655,14.725,14.575,14.59,16950.0
2018-08-13,14.475,14.505,14.09,14.175,12285.5
2018-08-14,14.19,14.19,13.955,14.155,17841.5
2018-08-15,14.055,14.34,13.475,13.525,94833.5
2018-08-16,13.605,14.34,13.575,14.025,57920.0
2018-08-17,14.005,14.54,13.805,14.505,33477.0
2018-08-20,14.425,14.455,13.855,13.905,37068.5
2018-08-21,13.925,14.19,13.855,13.955,61259.5
2018-08-22,13.99,14.105,13.89,13.925,15930.5
2018-08-23,14.025,14.055,13.705,13.875,32171.0
2018-08-24,13.89,13.94,13.505,13.64,20020.0
2018-08-27,13.605,13.64,13.44,13.54,12611.5
2018-08-28,13.525,13.59,13.34,13.525,49837.5
2018-08-29,13.525,13.525,13.29,13.355,29808.5
2018-08-30,13.39,13.59,13.09,13.155,27133.5
2018-08-31,13.205,13.375,12.94,12.975,38724.0
2018-09-04,13.005,13.04,12.72,12.755,52167.5
2018-09-05,12.705,12.925,12.655,12.87,9642.5
2018-09-06,13.125,13.125,12.64,12.855,27117.5
2018-09-07,12.82,12.925,12.69,12.89,19827.5
2018-09-10,12.925,13.205,12.805,13.105,10428.0
2018-09-11,13.055,13.305,13.055,13.275,31624.5
2018-09-12,13.275,13.28,12.89,12.89,12823.5
2018-09-13,12.905,13.09,12.79,12.955,20856.5
2018-09-14,12.89,13.275,12.89,13.275,19810.0
2018-09-17,13.275,13.475,13.255,13.375,21089.5
2018-09-18,13.425,13.925,13.34,13.89,68548.5
2018-09-19,13.905,14.275,13.475,13.64,95653.5
2018-09-20,13.64,13.905,13.54,13.825,71919.0
2018-09-21,13.84,14.09,13.84,14.075,83469.0
2018-09-24,13.94,14.025,13.775,13.89,34846.0
2018-09-25,13.925,13.925,13.755,13.755,52774.0
2018-09-26,13.79,13.825,13.575,13.575,43406.0
2018-09-27,13.59,13.675,13.575,13.625,37563.0
2018-09-28,13.625,13.625,13.475,13.475,23027.0
2018-10-01,13.505,13.74,13.475,13.54,22602.0
2018-10-02,13.605,13.69,13.14,13.325,52312.0
2018-10-03,13.355,13.475,13.155,13.39,77134.0
2018-10-04,13.425,13.655,13.355,13.405,49031.0
2018-10-05,13.405,13.455,13.325,13.455,84885.5
2018-10-09,13.405,13.405,13.275,13.305,587723.0
2018-10-10,13.29,13.325,13.005,13.125,58231.5
2018-10-11,13.09,13.105,12.49,12.59,58161.0
2018-10-12,12.69,12.72,12.255,12.505,55010.0
2018-10-15,12.52,12.955,12.29,12.605,41559.5
2018-10-16,12.655,12.655,12.44,12.605,32096.0
2018-10-17,12.62,12.79,12.29,12.305,32987.0
2018-10-18,12.34,12.44,11.57,11.705,116412.5
2018-10-19,11.74,12.24,11.74,12.07,67993.0
2018-10-22,12.07,12.14,11.92,12.005,36056.5
2018-10-23,11.92,12.105,11.84,12.005,102362.0
2018-10-24,12.005,12.055,11.805,11.82,169154.5
2018-10-25,11.89,12.42,11.87,12.255,50113.5
2018-10-26,12.19,12.37,12.07,12.355,148982.0
2018-10-29,12.39,12.69,12.17,12.24,42489.5
2018-10-30,12.24,12.44,11.92,12.005,34835.5
2018-10-31,12.07,12.305,12.04,12.09,36217.0
2018-11-01,12.105,12.49,12.09,12.455,31857.5
2018-11-02,12.49,12.555,11.99,12.17,172527.0
2018-11-05,12.155,12.655,12.155,12.42,21835.0
2018-11-06,12.42,12.42,12.34,12.37,10358.5
2018-11-07,12.44,12.47,12.255,12.44,224815.0
2018-11-08,12.42,12.62,12.14,12.24,71345.5
2018-11-09,12.17,12.37,11.99,12.34,35843.5
2018-11-12,12.32,12.32,12.14,12.19,21891.5
2018-11-13,12.105,12.24,11.755,11.99,81161.5
2018-11-14,11.79,11.955,11.42,11.49,128000.5
2018-11-15,11.52,11.605,11.17,11.305,76342.5
2018-11-16,11.24,11.905,11.24,11.69,71650.0
2018-11-19,11.74,11.905,11.655,11.74,53223.0
2018-11-20,11.67,11.79,11.505,11.69,33073.0
2018-11-21,11.74,11.955,11.655,11.67,30367.5
2018-11-22,11.705,12.07,11.705,11.89,17624.5
2018-11-23,11.89,11.89,11.67,11.705,12885.5
2018-11-26,11.79,11.82,11.655,11.72,36978.0
2018-11-27,11.855,11.855,11.655,11.67,21944.5
2018-11-28,11.67,11.79,11.655,11.755,29963.0
2018-11-29,11.755,11.855,11.655,11.74,46177.5
2018-11-30,11.74,11.92,11.72,11.905,51901.0
2018-12-03,11.99,12.155,11.62,11.69,38489.5
2018-12-04,11.62,11.64,11.19,11.52,100392.5
2018-12-05,11.52,12.22,11.505,12.22,78545.0
2018-12-06,11.97,11.97,11.49,11.79,52577.0
2018-12-07,11.84,11.92,11.54,11.655,49440.0
2018-12-10,11.64,11.74,11.49,11.59,83932.5
2018-12-11,11.69,11.87,11.47,11.505,91626.0
2018-12-12,11.57,11.89,11.555,11.705,29471.5
2018-12-13,11.755,11.755,11.415,11.655,42753.0
2018-12-14,11.555,11.74,11.205,11.27,50677.5
2018-12-17,11.255,11.27,11.09,11.155,42999.5
2018-12-18,11.14,11.355,11.005,11.055,31142.0
2018-12-19,11.09,11.24,10.92,10.99,27631.0
2018-12-20,10.97,11.19,10.94,11.055,64931.5
2018-12-21,11.07,11.19,10.92,11.155,64105.0
2018-12-24,11.09,11.155,10.905,10.955,38419.0
2018-12-27,11.155,11.34,11.09,11.24,33950.0
2018-12-28,11.34,11.52,11.09,11.34,60818.0
2018-12-31,11.405,11.69,11.39,11.405,27847.5
2019-01-02,11.29,11.69,11.29,11.64,24634.5
2019-01-03,11.62,11.64,11.44,11.455,36492.0
2019-01-04,11.57,11.755,11.405,11.62,40353.0
2019-01-07,11.67,11.705,11.52,11.59,22930.5
2019-01-08,11.64,11.655,11.47,11.62,24570.5
2019-01-09,11.655,11.755,11.505,11.67,96918.0
2019-01-10,11.655,11.815,11.605,11.74,133012.5
2019-01-11,11.74,11.84,11.69,11.79,59868.0
2019-01-14,11.77,11.87,11.77,11.82,14589.0
2019-01-15,11.84,11.92,11.77,11.855,20042.0
2019-01-16,11.87,11.87,11.74,11.755,6125.0
2019-01-17,11.755,11.855,11.59,11.655,32037.5
2019-01-18,11.69,11.84,11.605,11.605,20276.5
2019-01-21,11.655,11.74,11.48,11.72,14841.0
2019-01-22,11.67,11.69,11.355,11.42,28411.0
2019-01-23,11.49,11.805,11.455,11.755,61323.5
2019-01-24,11.57,11.72,11.505,11.605,40117.5
2019-01-25,11.655,11.82,11.57,11.77,19999.0
2019-01-28,11.69,11.99,11.67,11.92,41540.0
2019-01-29,12.205,12.205,11.82,11.87,12394.0
2019-01-30,11.89,12.09,11.79,12.04,36195.0
2019-01-31,12.04,12.04,11.92,11.955,21940.0
2019-02-01,11.97,11.97,11.69,11.74,24991.0
2019-02-04,11.67,11.72,11.455,11.505,24930.5
2019-02-05,11.47,11.655,11.44,11.64,21140.0
2019-02-06,11.49,11.755,11.42,11.42,43747.5
2019-02-07,11.42,11.505,11.17,11.42,35744.5
2019-02-08,11.44,11.505,11.24,11.27,37500.5
2019-02-11,11.305,11.44,11.255,11.405,26386.5
2019-02-12,11.455,11.755,11.37,11.655,26797.0
2019-02-13,11.69,11.79,11.405,11.505,11216.5
2019-02-14,11.505,11.84,11.49,11.59,21161.5
2019-02-15,11.69,12.02,11.59,11.92,36065.5
2019-02-19,11.955,12.005,11.67,11.74,21502.0
2019-02-20,11.755,11.84,11.565,11.57,24080.0
2019-02-21,11.455,11.69,11.455,11.64,16921.5
2019-02-22,11.62,12.02,11.59,11.97,19072.5
2019-02-25,12.39,12.39,11.89,11.97,17517.5
2019-02-26,11.97,12.505,11.94,12.505,30956.5
2019-02-27,13.34,13.34,12.57,13.155,57616.5
2019-02-28,13.155,13.655,13.14,13.475,54178.5
2019-03-01,13.54,13.59,13.425,13.525,28241.0
2019-03-04,13.505,13.59,13.425,13.555,17598.5
2019-03-05,13.505,13.59,13.44,13.505,31514.5
2019-03-06,13.49,13.54,13.225,13.455,23940.5
2019-03-07,13.405,13.425,12.99,13.29,16857.0
2019-03-08,13.19,13.255,12.87,12.99,22797.5
2019-03-11,13.005,13.39,13.005,13.175,22451.0
2019-03-12,13.205,13.355,13.105,13.255,13632.5
2019-03-13,13.305,13.305,12.94,13.005,13657.5
2019-03-14,12.965,13.2,12.73,12.865,22207.0
2019-03-15,12.88,13.165,12.63,13.165,18252.5
2019-03-18,13.13,13.165,12.865,13.08,16739.0
2019-03-19,13.1,13.365,13.1,13.2,8323.5
2019-03-20,13.165,13.215,12.945,13.08,14624.0
2019-03-21,12.965,13.2,12.965,13.15,23756.0
2019-03-22,13.1,13.15,12.845,12.865,20967.5
2019-03-25,12.83,12.945,12.645,12.895,9548.5
2019-03-26,12.93,13.2,12.88,13.18,26192.0
2019-03-27,13.13,13.23,13.0,13.13,10612.5
2019-03-28,13.05,13.18,12.88,13.03,14630.5
2019-03-29,13.115,13.15,12.865,13.015,16344.0
2019-04-01,13.065,13.13,12.845,12.98,19871.5
2019-04-02,12.945,13.1,12.865,12.895,12155.0
2019-04-03,12.88,12.915,12.645,12.73,13961.5
2019-04-04,12.695,13.13,12.68,12.98,105714.0
2019-04-05,12.98,13.0,12.73,12.795,12506.5
2019-04-08,12.845,13.065,12.595,12.68,7561.5
2019-04-09,12.68,12.715,12.545,12.595,12987.0
2019-04-10,12.565,12.665,12.545,12.595,9680.0
2019-04-11,12.595,12.715,12.545,12.545,13247.5
2019-04-12,12.615,12.78,12.395,12.78,19111.0
2019-04-15,12.73,12.745,12.615,12.645,9028.0
2019-04-16,12.645,12.745,12.545,12.715,20753.5
2019-04-17,12.715,12.73,12.545,12.68,11254.0
2019-04-18,12.695,12.745,12.545,12.615,21477.5
2019-04-22,12.63,12.73,12.565,12.715,12238.0
2019-04-23,12.695,12.93,12.665,12.795,35649.0
2019-04-24,12.83,12.945,12.78,12.845,85047.5
2019-04-25,12.795,12.93,12.58,12.88,14797.0
2019-04-26,12.965,12.965,12.73,12.795,13624.0
2019-04-29,12.795,12.815,12.58,12.595,11114.5
2019-04-30,12.665,12.665,12.36,12.51,33375.5
2019-05-01,12.48,12.48,12.31,12.41,121661.5
2019-05-02,12.395,12.43,12.28,12.33,16983.0
2019-05-03,12.295,12.48,12.295,12.33,26453.5
2019-05-06,12.33,12.345,12.23,12.31,9075.0
2019-05-07,12.26,12.41,12.13,12.295,10100.0
2019-05-08,12.245,12.41,12.145,12.345,12794.5
2019-05-09,12.51,12.51,12.26,12.33,5645.0
2019-05-10,12.345,12.495,12.31,12.445,19188.0
2019-05-13,12.16,12.395,12.16,12.295,13770.0
2019-05-14,12.43,12.43,12.06,12.38,7640.5
2019-05-15,12.545,12.545,11.995,12.045,22979.0
2019-05-16,12.11,12.615,12.095,12.46,32351.0
2019-05-17,12.46,12.615,12.445,12.495,707594.5
2019-05-21,12.495,12.98,12.47,12.93,38489.0
2019-05-22,13.03,13.03,12.745,12.865,31775.0
2019-05-23,12.78,12.865,12.48,12.695,13142.0
2019-05-24,12.645,12.645,12.43,12.445,14169.0
2019-05-27,12.395,12.545,12.305,12.36,11800.0
2019-05-28,12.38,12.695,11.975,12.695,32880.0
2019-05-29,12.715,12.715,12.26,12.33,14385.5
2019-05-30,12.36,12.38,12.245,12.28,15457.0
2019-05-31,12.18,12.18,11.845,11.975,65904.0
2019-06-03,12.01,12.21,11.995,12.025,8980.5
2019-06-04,12.06,12.26,12.045,12.13,9956.5
2019-06-05,12.13,12.245,11.96,12.11,13400.0
2019-06-06,12.145,12.36,12.01,12.145,9569.0
2019-06-07,12.18,12.18,12.095,12.13,5188.5
2019-06-10,12.13,12.295,12.13,12.21,18250.0
2019-06-11,12.38,12.58,12.28,12.38,28408.5
2019-06-12,12.395,12.565,12.23,12.31,20512.5
2019-06-13,12.285,12.42,12.22,12.385,27367.5
2019-06-14,12.42,12.42,12.205,12.32,27791.5
2019-06-17,12.335,12.44,12.035,12.085,36450.0
2019-06-18,12.12,12.185,12.1,12.12,21633.0
2019-06-19,12.15,12.285,12.085,12.12,37243.0
2019-06-20,12.235,12.42,12.17,12.355,32855.5
2019-06-21,12.37,12.49,11.8,11.8,51045.5
2019-06-24,12.085,12.185,11.95,11.95,31642.0
2019-06-25,12.0,12.125,11.8,11.85,44635.5
2019-06-26,11.835,12.035,11.765,11.85,25519.0
2019-06-27,11.865,11.97,11.85,11.915,17304.0
2019-06-28,11.95,12.27,11.95,12.205,32324.5
2019-07-02,12.49,12.57,12.355,12.54,61325.5
2019-07-03,12.59,12.855,12.555,12.79,46453.5
2019-07-04,12.975,13.175,12.84,13.175,31191.0
2019-07-05,13.195,13.295,13.11,13.245,47841.5
2019-07-08,13.26,13.51,13.245,13.495,50376.5
2019-07-09,13.9,13.9,13.545,13.665,29887.5
2019-07-10,13.745,13.745,13.295,13.325,36283.5
2019-07-11,13.345,13.615,13.295,13.345,44985.5
2019-07-12,13.645,13.645,13.125,13.31,36951.0
2019-07-15,13.36,13.38,13.245,13.27,21813.5
2019-07-16,13.295,13.295,12.9,13.16,70719.5
2019-07-17,13.125,13.63,12.99,13.495,591588.0
2019-07-18,13.56,13.645,13.495,13.63,39390.0
2019-07-19,13.645,13.805,13.545,13.765,54131.0
2019-07-22,13.815,14.165,13.815,14.135,45969.5
2019-07-23,14.265,14.72,14.235,14.47,57943.0
2019-07-24,14.52,14.655,14.41,14.585,60353.5
2019-07-25,14.635,14.685,14.535,14.585,18294.5
2019-07-26,14.62,14.62,14.45,14.47,30953.0
2019-07-29,14.4,14.685,14.4,14.585,34697.0
2019-07-30,14.52,14.57,14.385,14.52,19295.0
2019-07-31,14.52,14.52,14.0,14.05,11562.0
2019-08-01,14.065,14.435,13.865,14.185,16967.0
2019-08-02,14.115,14.115,13.98,14.0,9930.5
2019-08-06,14.03,14.065,13.845,14.03,25081.5
2019-08-07,13.98,14.3,13.915,14.265,30442.5
2019-08-08,14.42,14.42,14.05,14.2,13103.5
2019-08-09,14.15,14.315,14.065,14.285,19365.0
2019-08-12,14.265,14.45,14.135,14.35,20653.5
2019-08-13,14.335,14.5,14.235,14.47,70556.5
2019-08-14,14.065,14.15,13.88,14.015,18465.0
2019-08-15,14.0,14.0,13.68,13.745,13040.0
2019-08-16,13.78,13.865,13.645,13.83,15740.5
2019-08-19,13.865,14.685,13.765,14.435,40014.5
2019-08-20,14.37,14.42,14.115,14.265,19337.5
2019-08-21,14.285,14.435,14.15,14.235,13806.0
2019-08-22,14.265,14.3,14.2,14.265,6600.0
2019-08-23,14.185,14.315,13.965,14.065,14680.0
2019-08-26,14.1,14.45,14.1,14.215,20959.5
2019-08-27,14.215,14.315,14.05,14.1,10698.0
2019-08-28,14.05,14.165,14.015,14.15,4505.0
2019-08-29,14.165,14.265,13.965,14.2,3319.0
2019-08-30,14.265,14.435,14.15,14.37,17550.5
2019-09-03,14.45,14.47,14.215,14.37,7928.0
2019-09-04,14.385,14.385,14.135,14.25,20924.5
2019-09-05,14.265,14.335,14.215,14.235,69662.5
2019-09-06,14.265,14.285,14.135,14.25,16641.5
2019-09-09,14.25,14.265,13.93,13.965,21683.5
2019-09-10,13.865,14.05,13.795,13.915,12480.5
2019-09-11,14.135,14.135,13.78,13.98,10881.0
2019-09-12,13.99,14.14,13.94,14.06,98538.0
2019-09-13,14.06,14.075,13.87,13.955,11121.0
2019-09-16,15.42,17.02,15.42,16.28,138463.0
2019-09-17,16.245,16.245,15.925,15.96,77236.0
2019-09-18,15.995,16.315,15.79,16.095,128390.0
2019-09-19,16.06,16.33,15.995,16.18,21308.5
2019-09-20,16.33,16.415,16.13,16.13,26553.5
2019-09-23,16.145,16.415,16.13,16.21,44242.5
2019-09-24,16.21,16.345,16.21,16.23,13845.0
2019-09-25,16.195,16.415,16.145,16.265,19635.0
2019-09-26,16.265,16.4,16.13,16.145,39535.0
2019-09-27,16.06,16.295,16.06,16.28,17746.5
2019-09-30,16.18,16.265,16.08,16.095,46735.5
2019-10-01,16.4,16.4,16.06,16.06,31321.0
2019-10-02,16.4,16.4,15.825,16.21,50965.0
2019-10-03,16.245,16.48,16.23,16.38,30409.0
2019-10-04,16.365,16.6,16.345,16.48,21139.5
2019-10-07,16.835,16.835,16.465,16.6,31919.5
2019-10-08,16.585,16.6,16.23,16.295,31461.0
2019-10-09,16.315,16.8,16.315,16.635,41824.0
2019-10-10,16.6,16.81,16.55,16.7,27868.0
2019-10-11,16.72,16.885,16.45,16.77,40243.0
2019-10-15,16.82,16.92,16.365,16.92,29396.5
2019-10-16,16.92,17.055,16.8,16.97,50594.5
2019-10-17,16.87,17.005,16.7,16.955,36477.0
2019-10-18,17.02,17.055,16.785,16.82,38345.0
2019-10-21,16.905,17.275,16.905,16.955,34913.5
2019-10-22,17.005,17.055,16.885,17.005,16785.5
2019-10-23,16.985,17.035,16.87,16.955,11080.5
2019-10-24,17.035,17.035,16.8,16.905,13229.0
2019-10-25,16.885,16.955,16.785,16.835,16360.5
2019-10-28,16.77,16.97,16.77,16.905,15639.5
2019-10-29,16.905,16.955,16.665,16.8,30504.0
2019-10-30,16.75,16.92,16.7,16.82,28718.5
2019-10-31,16.735,16.985,16.735,16.985,18852.5
2019-11-01,17.005,17.29,17.005,17.255,11073.5
2019-11-04,17.275,17.34,17.12,17.255,12457.5
2019-11-05,17.19,17.355,17.19,17.29,12502.5
2019-11-06,17.34,17.34,17.09,17.19,13653.0
2019-11-07,17.19,17.51,17.19,17.29,14290.5
2019-11-08,17.355,17.71,17.17,17.29,21542.5
2019-11-11,17.29,17.29,17.17,17.205,11518.0
2019-11-12,17.225,17.575,17.19,17.355,16701.5
2019-11-13,18.62,18.805,18.065,18.755,74548.5
2019-11-14,18.87,19.915,18.705,19.68,50586.5
2019-11-15,19.715,20.335,19.345,19.48,46784.0
2019-11-18,19.395,19.75,18.89,19.025,42987.5
2019-11-19,19.025,19.09,18.855,19.005,21092.0
2019-11-20,18.975,19.275,18.87,18.94,75825.5
2019-11-21,18.94,19.19,18.89,18.94,12156.0
2019-11-22,18.94,19.43,18.94,19.31,31607.5
2019-11-25,19.245,19.9,18.72,19.83,33943.0
2019-11-26,19.68,19.695,19.225,19.325,88133.0
2019-11-27,19.14,19.665,19.14,19.395,18299.0
2019-11-28,19.345,19.53,19.31,19.395,8926.5
2019-11-29,19.325,19.58,19.275,19.495,25462.0
2019-12-02,19.43,19.545,19.26,19.31,21941.5
2019-12-03,19.175,19.275,19.04,19.245,55728.5
2019-12-04,19.21,19.41,18.925,19.11,43397.0
2019-12-05,18.99,19.41,18.99,19.395,19884.5
2019-12-06,19.445,19.445,19.125,19.31,27867.0
2019-12-09,19.26,19.345,19.005,19.06,36554.5
2019-12-10,19.09,19.765,19.09,19.715,35859.0
2019-12-11,19.63,19.78,19.595,19.615,83470.0
2019-12-12,19.84,19.995,19.69,19.79,66508.0
2019-12-13,19.995,19.995,19.84,19.925,26409.0
2019-12-16,20.095,20.18,19.805,19.805,23099.0
2019-12-17,19.975,20.16,19.67,19.94,37972.5
2019-12-18,19.995,19.995,19.655,19.975,31343.5
2019-12-19,20.075,20.075,19.62,19.825,43992.0
2019-12-20,19.91,19.925,19.69,19.69,13750.5
2019-12-23,19.89,19.89,19.62,19.64,25301.0
2019-12-24,19.655,19.755,19.64,19.64,14990.0
2019-12-27,19.89,19.89,19.605,19.69,24783.0
2019-12-30,19.74,19.755,19.535,19.725,13954.0
2019-12-31,19.705,19.775,19.47,19.74,29939.5
2020-01-02,19.775,19.79,19.37,19.505,23233.0
2020-01-03,19.505,19.705,19.47,19.67,13419.5
2020-01-06,19.655,19.67,19.455,19.59,11599.5
2020-01-07,19.57,19.62,19.42,19.62,20588.0
2020-01-08,19.655,19.725,19.535,19.655,32862.5
2020-01-09,19.74,19.86,19.69,19.74,44042.5
2020-01-10,19.725,19.775,19.655,19.725,10795.0
2020-01-13,19.57,19.74,19.505,19.605,40311.0
2020-01-14,19.59,19.725,19.535,19.57,22291.5
2020-01-15,19.59,19.755,19.505,19.705,14705.0
2020-01-16,19.79,19.825,19.74,19.825,19155.5
2020-01-17,19.805,19.825,19.67,19.705,4268.0
2020-01-20,19.705,19.755,19.59,19.74,13590.0
2020-01-21,19.69,19.705,19.62,19.67,7615.5
2020-01-22,19.655,19.74,19.4,19.52,34932.5
2020-01-23,19.385,19.725,19.235,19.64,17116.0
2020-01-24,19.705,20.7,19.57,19.67,201774.0
2020-01-27,19.505,19.89,19.505,19.725,102086.5
2020-01-28,19.775,19.805,19.62,19.79,19999.0
2020-01-29,19.775,19.975,19.775,19.875,23966.0
2020-01-30,19.84,19.94,19.775,19.84,29472.0
2020-01-31,19.825,19.96,19.655,19.725,43630.5
2020-02-03,19.79,19.825,19.57,19.605,33254.5
2020-02-04,19.67,19.96,19.605,19.84,17771.5
2020-02-05,20.025,20.28,19.79,19.91,24715.5
2020-02-06,19.995,19.995,18.98,19.47,301205.0
2020-02-07,19.535,20.415,19.385,20.045,78195.5
2020-02-10,20.095,20.5,20.075,20.11,27310.0
2020-02-11,20.16,20.365,19.925,20.13,30084.5
2020-02-12,20.18,20.4,20.01,20.33,35348.0
2020-02-13,20.315,20.65,20.315,20.565,42101.5
2020-02-14,20.6,20.97,20.6,20.77,23367.5
2020-02-18,21.04,21.055,20.805,20.87,40000.0
2020-02-19,21.005,21.09,20.885,20.955,24289.5
2020-02-20,21.005,21.36,20.955,21.225,114525.5
2020-02-21,21.29,21.765,21.14,21.61,36838.5
2020-02-24,21.495,21.58,21.29,21.51,26678.0
2020-02-25,21.51,21.765,20.82,21.04,58971.0
2020-02-26,21.155,21.78,21.155,21.48,75316.5
2020-02-27,21.48,21.915,20.94,21.48,68549.0
2020-02-28,20.7,22.135,20.16,21.51,938754.5
2020-03-02,21.46,22.61,21.46,22.355,157651.0
2020-03-03,22.54,22.745,22.235,22.355,136803.0
2020-03-04,22.525,23.25,22.405,22.945,109719.5
2020-03-05,22.845,23.25,22.745,22.945,68889.0
2020-03-06,22.66,22.81,22.32,22.625,44623.5
2020-03-09,21.95,22.235,20.94,20.94,98777.5
2020-03-10,21.8,21.915,20.87,21.61,120894.0
2020-03-11,21.275,21.275,20.7,21.02,124611.5
2020-03-12,18.69,20.06,16.995,18.585,106326.5
2020-03-13,19.01,19.5,18.165,19.5,125725.0
2020-03-16,18.095,18.095,15.05,16.845,117014.0
2020-03-17,17.065,18.25,16.42,16.64,85156.5
2020-03-18,16.115,16.185,12.345,13.7,148864.0
2020-03-19,13.43,13.495,11.705,12.685,112819.5
2020-03-20,12.72,13.885,12.48,13.8,107426.0
2020-03-23,13.53,13.65,12.295,12.565,77129.0
2020-03-24,12.955,14.29,12.955,13.445,73574.5
2020-03-25,13.595,15.645,13.43,15.105,79938.5
2020-03-26,15.68,16.15,15.0,15.815,85615.5
2020-03-27,15.475,16.32,14.935,15.965,40982.0
2020-03-30,15.915,15.93,14.985,15.575,37472.0
2020-03-31,15.73,16.71,15.595,15.965,43007.5
2020-04-01,15.73,15.73,14.61,14.8,53625.0
2020-04-02,14.765,15.93,14.63,15.54,60997.0
2020-04-03,15.645,15.645,14.63,14.83,37982.5
2020-04-06,15.07,15.525,14.715,15.12,31882.5
2020-04-07,15.325,15.9,14.915,15.185,40117.5
2020-04-08,15.61,16.285,15.425,16.115,64775.5
2020-04-09,16.725,16.745,15.625,16.035,41789.0
2020-04-13,15.54,15.575,14.78,15.375,26190.0
2020-04-14,16.2,16.2,15.105,15.49,34685.0
2020-04-15,15.595,15.695,14.935,15.49,39249.5
2020-04-16,15.54,15.745,15.22,15.29,32618.5
2020-04-17,15.44,15.795,14.95,15.22,45928.0
2020-04-20,15.105,15.22,14.56,14.965,33028.5
2020-04-21,14.915,14.95,14.255,14.375,24431.0
2020-04-22,15.17,15.17,14.39,14.83,31963.0
2020-04-23,15.035,15.035,14.375,14.68,28255.0
2020-04-24,14.495,15.105,14.495,15.035,14781.0
2020-04-27,15.22,15.54,14.9,15.22,37510.0
2020-04-28,15.22,15.39,14.255,14.31,91543.5
2020-04-29,14.695,14.915,14.275,14.56,127874.0
2020-04-30,14.425,14.935,14.29,14.83,57263.5
2020-05-01,14.36,14.885,14.29,14.56,51074.0
2020-05-04,14.375,15.07,13.7,14.155,46508.0
2020-05-05,14.765,14.765,13.97,14.19,45670.0
2020-05-06,14.005,14.495,14.005,14.41,52434.5
2020-05-07,14.83,14.83,14.035,14.055,58167.5
2020-05-08,14.19,14.425,13.715,13.785,59247.0
2020-05-11,13.68,14.005,13.48,13.65,46247.0
2020-05-12,13.815,13.955,13.19,13.21,53674.0
2020-05-13,13.58,13.58,12.72,12.855,84514.0
2020-05-14,12.835,12.97,12.195,12.97,53868.5
2020-05-15,12.82,13.41,12.685,13.38,49519.5
2020-05-19,13.615,13.87,13.31,13.46,125335.0
2020-05-20,13.515,13.7,13.295,13.41,37929.0
2020-05-21,13.345,13.785,13.125,13.75,43523.5
2020-05-22,13.815,14.035,13.38,13.9,67991.0
2020-05-25,14.02,14.35,13.985,14.14,15869.5
2020-05-26,14.09,14.495,14.02,14.46,39970.5
2020-05-27,14.51,14.51,13.92,14.24,35434.0
2020-05-28,14.46,14.46,13.785,13.8,37353.5
2020-05-29,13.8,14.035,13.53,14.035,27200.5
2020-06-01,13.955,14.34,13.545,13.955,49561.0
2020-06-02,14.02,14.035,13.7,13.92,29183.5
2020-06-03,13.92,14.19,13.87,14.12,63037.0
2020-06-04,14.035,14.665,13.97,14.61,54026.0
2020-06-05,14.715,15.105,14.715,15.05,85542.5
2020-06-08,15.12,15.98,15.05,15.95,98169.5
2020-06-09,15.88,16.39,15.46,16.22,62448.0
2020-06-10,16.285,16.61,16.0,16.37,44578.5
2020-06-11,15.32,16.17,15.32,15.745,81556.5
2020-06-12,16.085,16.525,15.695,15.95,24727.5
2020-06-15,15.625,16.34,15.12,16.27,42358.5
2020-06-16,16.49,16.88,16.1,16.12,31520.5
2020-06-17,15.965,16.29,15.76,15.985,23545.5
2020-06-18,15.915,16.32,15.595,15.865,47266.0
2020-06-19,15.865,15.88,15.37,15.695,21055.0
2020-06-22,15.56,15.78,15.425,15.575,12521.0
2020-06-23,15.645,15.865,14.95,15.065,29479.5
2020-06-24,14.81,15.17,14.455,15.17,28909.0
2020-06-25,15.1,15.32,14.845,14.93,18559.0
2020-06-26,14.95,15.32,14.695,14.845,26664.5
2020-06-29,14.83,15.1,14.44,14.625,57915.5
2020-06-30,14.965,15.2,14.64,15.2,18421.0
2020-07-02,15.255,16.22,15.2,15.985,58806.5
2020-07-03,15.575,16.12,15.575,15.71,22854.5
2020-07-06,14.44,16.125,14.44,15.49,45101.0
2020-07-07,15.415,16.12,15.27,16.12,25210.0
2020-07-08,15.94,15.94,15.535,15.695,32126.0
2020-07-09,15.585,15.585,15.245,15.365,25708.0
2020-07-10,15.315,15.65,15.075,15.48,26430.0
2020-07-13,15.535,15.78,15.26,15.44,39173.0
2020-07-14,15.45,15.475,15.06,15.23,31759.0
2020-07-15,15.27,15.685,15.27,15.595,97103.0
2020-07-16,15.535,15.76,15.38,15.4,17609.0
2020-07-17,15.405,15.67,15.38,15.5,13559.0
2020-07-20,15.49,15.49,15.2,15.27,13778.0
2020-07-21,15.27,15.355,15.125,15.185,62632.0
2020-07-22,15.1,15.465,14.87,15.33,34676.0
2020-07-23,15.355,15.43,15.06,15.06,22691.0
2020-07-24,15.27,15.27,14.71,14.95,24554.0
2020-07-27,15.26,15.26,14.725,15.06,18661.0
2020-07-28,15.21,15.27,14.95,15.22,30000.0
2020-07-29,15.45,15.45,15.185,15.285,19962.0
2020-07-30,15.405,15.405,15.085,15.21,18585.0
2020-07-31,14.92,15.295,14.92,15.195,16536.0
2020-08-04,15.17,15.355,14.855,15.085,25887.0
2020-08-05,15.65,15.65,14.895,14.895,22109.0
2020-08-06,14.99,15.185,14.845,14.915,25141.0
2020-08-07,14.87,14.955,14.615,14.735,46720.0
2020-08-10,14.845,15.39,14.7,14.795,24555.0
2020-08-11,15.21,15.21,14.695,14.845,47702.0
2020-08-12,15.175,15.175,14.725,14.95,39705.0
2020-08-13,15.185,15.23,14.94,15.035,23191.0
2020-08-14,15.12,15.27,14.865,14.975,774096.0
2020-08-17,15.135,16.035,15.135,16.035,285017.0
2020-08-18,16.01,16.07,15.575,15.88,28947.0
2020-08-19,15.71,15.88,15.705,15.78,24505.0
2020-08-20,15.72,15.99,15.695,15.845,17792.0
2020-08-21,15.81,16.12,15.675,16.05,39473.0
2020-08-24,16.18,16.655,16.035,16.195,362366.0
2020-08-25,16.405,16.66,16.04,16.55,58671.0
2020-08-26,16.56,16.805,16.45,16.57,33448.0
2020-08-27,16.535,16.635,16.295,16.375,49437.0
2020-08-28,16.315,16.66,16.305,16.66,26059.0
2020-08-31,16.655,16.655,16.025,16.255,83196.0
2020-09-01,16.16,16.39,16.025,16.39,39041.0
2020-09-02,16.38,16.49,16.305,16.43,28864.0
2020-09-03,16.815,16.875,16.4,16.43,57272.0
2020-09-04,16.61,16.62,16.315,16.49,64940.0
2020-09-08,16.63,16.66,16.135,16.365,50629.0
2020-09-09,16.45,16.63,16.17,16.255,222514.0
2020-09-10,16.61,17.16,16.38,16.85,191076.0
2020-09-11,16.985,17.24,16.635,16.865,49862.0
2020-09-14,17.29,17.35,17.02,17.195,60328.0
2020-09-15,17.435,17.69,17.275,17.505,54684.0
2020-09-16,17.655,17.825,17.375,17.51,40415.0
2020-09-17,17.63,17.63,17.23,17.505,50336.0
2020-09-18,17.555,17.56,17.02,17.02,87647.0
2020-09-21,17.035,17.275,16.685,16.84,49618.0
2020-09-22,16.635,17.11,16.615,16.77,145870.0
2020-09-23,16.79,16.935,16.51,16.625,80006.0
2020-09-24,16.62,16.67,16.305,16.43,50417.0
2020-09-25,16.595,16.595,16.305,16.45,55388.0
2020-09-28,16.745,17.02,16.595,16.84,114097.0
2020-09-29,16.805,16.805,16.355,16.51,71364.0
2020-09-30,16.515,16.78,16.425,16.55,84493.0
2020-10-01,16.51,16.95,16.465,16.825,119656.0
2020-10-02,16.625,16.855,16.39,16.74,86441.0
2020-10-05,16.815,17.02,16.55,16.645,65693.0
2020-10-06,16.625,16.805,16.43,16.54,66748.0
2020-10-07,16.6,16.95,16.455,16.565,102770.0
2020-10-08,16.67,16.85,16.51,16.535,50621.0
2020-10-09,16.705,16.795,16.54,16.595,50358.0
2020-10-13,16.79,16.79,16.38,16.585,61589.0
2020-10-14,16.765,16.805,16.38,16.405,49363.0
2020-10-15,16.465,16.475,16.31,16.38,80796.0
2020-10-16,16.355,16.84,16.165,16.25,116651.0
2020-10-19,16.305,16.39,16.15,16.175,49905.0
2020-10-20,16.21,16.405,16.14,16.295,50158.0
2020-10-21,16.295,16.45,16.16,16.365,21971.0
2020-10-22,16.165,16.38,16.165,16.34,18099.0
2020-10-23,16.365,16.38,16.165,16.365,27725.0
2020-10-26,16.45,16.45,16.065,16.185,63363.0
2020-10-27,16.21,16.585,15.81,16.075,74377.0
2020-10-28,15.955,16.185,15.445,15.485,73640.0
2020-10-29,15.48,15.48,15.265,15.385,32610.0
2020-10-30,15.425,15.425,14.975,15.025,74528.0
2020-11-02,15.13,15.57,14.975,15.14,70455.0
2020-11-03,15.36,15.4,15.07,15.095,23815.0
2020-11-04,15.06,15.53,14.975,15.255,72262.0
2020-11-05,15.34,15.665,15.3,15.47,167573.0
2020-11-06,15.7,15.7,15.325,15.605,85049.0
2020-11-09,15.71,16.27,15.7,15.855,177342.0
2020-11-10,16.025,16.31,15.715,16.03,113556.0
2020-11-11,15.945,16.235,15.63,16.1,112855.0
2020-11-12,16.075,16.185,15.4,15.42,201546.0
2020-11-13,15.435,15.725,15.4,15.59,204975.0
2020-11-16,15.76,15.86,15.54,15.825,141039.0
2020-11-17,15.725,16.21,15.655,16.025,182223.0
2020-11-18,16.09,16.37,15.905,15.905,211944.0
2020-11-19,15.93,16.395,15.715,16.27,168692.0
2020-11-20,16.38,16.475,16.21,16.305,151904.0
2020-11-23,16.39,16.575,16.075,16.395,202678.0
2020-11-24,16.535,16.635,16.225,16.54,188102.0
2020-11-25,16.6,16.68,16.39,16.48,76947.0
2020-11-26,16.625,16.805,16.48,16.68,105136.0
2020-11-27,16.72,16.72,16.44,16.55,94865.0
2020-11-30,16.55,16.685,16.38,16.575,116316.0
2020-12-01,16.765,16.825,16.595,16.71,130869.0
2020-12-02,16.85,16.85,16.62,16.685,128418.0
2020-12-03,16.71,17.195,16.695,17.02,72321.0
2020-12-04,17.02,17.24,16.95,17.17,83319.0
2020-12-07,17.11,17.385,17.025,17.28,105710.0
2020-12-08,17.28,17.375,17.11,17.19,235903.0
2020-12-09,17.165,17.335,17.045,17.085,101903.0
2020-12-10,17.085,17.62,17.06,17.445,87172.0
2020-12-11,17.42,17.735,17.275,17.275,119361.0
2020-12-14,17.365,17.685,17.28,17.395,110044.0
2020-12-15,17.435,17.81,17.325,17.65,140723.0
2020-12-16,17.65,17.915,17.605,17.77,61962.0
2020-12-17,17.775,17.92,17.545,17.685,85850.0
2020-12-18,17.64,17.95,17.485,17.7,97217.0
2020-12-21,17.615,17.795,17.41,17.7,121961.0
2020-12-22,17.675,18.04,17.665,17.95,62669.0
2020-12-23,17.975,18.24,17.835,17.86,48844.0
2020-12-24,17.92,17.99,17.88,17.95,29827.0
2020-12-29,17.775,18.22,17.775,17.92,73229.0
2020-12-30,17.92,18.21,17.905,17.93,47796.0
2020-12-31,17.955,18.18,17.86,18.135,46745.0
2021-01-04,18.17,18.245,17.835,17.86,89229.0
2021-01-05,17.915,17.92,17.58,17.605,72485.0
2021-01-06,17.64,18.135,17.385,17.48,94794.0
2021-01-07,17.515,17.605,17.42,17.455,73279.0
2021-01-08,17.48,17.895,17.48,17.675,59946.0
2021-01-11,17.555,17.75,17.455,17.545,121746.0
2021-01-12,17.57,17.75,17.375,17.42,65396.0
2021-01-13,17.605,17.605,17.375,17.385,70457.0
2021-01-14,17.35,17.835,17.35,17.615,146876.0
2021-01-15,17.59,17.83,17.47,17.715,101335.0
2021-01-18,17.82,17.915,17.685,17.81,57754.0
2021-01-19,17.895,17.92,17.615,17.685,46149.0
2021-01-20,17.745,17.965,17.71,17.905,113388.0
2021-01-21,17.88,18.015,17.69,17.955,82096.0
2021-01-22,17.89,18.0,17.75,17.88,55434.0
2021-01-25,17.71,18.24,17.605,17.83,75464.0
2021-01-26,17.805,18.305,17.76,17.99,130343.0
2021-01-27,17.81,18.125,17.495,17.685,76294.0
2021-01-28,17.76,18.255,17.665,17.86,97287.0
2021-01-29,17.775,17.92,17.59,17.615,89422.0
2021-02-01,17.7,18.18,17.605,18.04,140146.0
2021-02-02,18.085,18.435,18.06,18.385,125102.0
2021-02-03,18.45,18.885,18.22,18.315,49605.0
2021-02-04,18.24,18.485,18.16,18.22,114755.0
2021-02-05,18.265,18.52,18.185,18.33,87406.0
2021-02-08,18.41,18.56,17.975,18.035,131373.0
2021-02-09,18.04,18.22,17.775,17.775,149385.0
2021-02-10,17.94,18.185,17.775,18.18,105116.0
2021-02-11,18.205,18.505,18.11,18.35,103054.0
2021-02-12,18.325,18.435,18.22,18.375,85952.0
2021-02-16,18.375,18.435,17.915,18.145,137438.0
2021-02-17,18.065,18.18,17.88,18.075,130529.0
2021-02-18,18.04,18.35,18.01,18.11,58955.0
2021-02-19,18.195,18.51,18.1,18.315,114824.0
2021-02-22,18.305,18.46,18.255,18.435,71167.0
2021-02-23,18.435,18.94,18.075,18.4,66840.0
2021-02-24,18.715,19.85,18.41,19.52,285839.0
2021-02-25,19.63,20.245,19.495,19.52,256230.0
2021-02-26,19.545,19.63,18.965,19.355,216219.0
2021-03-01,19.525,19.605,19.33,19.485,254184.0
2021-03-02,19.57,19.84,19.39,19.39,149886.0
2021-03-03,19.2,19.375,18.905,19.025,135316.0
2021-03-04,19.085,19.255,18.715,18.895,223503.0
2021-03-05,18.99,19.175,18.385,19.115,625524.0
2021-03-08,19.135,19.63,19.055,19.435,260606.0
2021-03-09,19.62,19.62,19.255,19.33,78308.0
2021-03-10,19.33,19.415,19.185,19.26,82012.0
2021-03-11,19.27,19.51,19.175,19.22,102054.0
2021-03-12,19.195,19.4,18.955,19.39,139286.0
2021-03-15,19.485,19.645,19.22,19.595,258806.0
2021-03-16,19.615,19.75,19.415,19.51,93754.0
2021-03-17,19.475,19.605,19.33,19.44,96088.0
2021-03-18,19.415,19.705,19.365,19.415,274462.0
2021-03-19,19.415,20.035,19.28,19.81,447715.0
2021-03-22,19.81,20.155,19.7,20.04,178859.0
2021-03-23,19.86,20.095,19.795,19.81,86836.0
2021-03-24,19.94,20.12,19.655,19.675,130652.0
2021-03-25,19.675,19.69,19.2,19.57,102016.0
2021-03-26,19.64,19.715,19.175,19.5,97066.0
2021-03-29,19.28,19.5,19.2,19.35,70704.0
2021-03-30,19.315,19.45,19.255,19.355,79504.0
2021-03-31,19.35,19.68,19.35,19.355,55976.0
2021-04-01,19.68,19.68,19.21,19.51,527584.0
2021-04-05,19.535,19.68,19.35,19.45,38380.0
2021-04-06,20.04,20.04,19.175,19.38,58241.0
2021-04-07,19.47,19.47,19.28,19.33,79092.0
2021-04-08,19.435,19.81,19.125,19.53,53472.0
2021-04-09,19.435,19.53,19.33,19.485,70944.0
2021-04-12,19.45,19.68,19.245,19.415,46777.0
2021-04-13,19.375,19.53,19.245,19.495,33431.0
2021-04-14,19.4,19.87,19.4,19.415,40154.0
2021-04-15,19.45,19.595,19.28,19.53,28103.0
2021-04-16,19.555,19.675,19.4,19.5,39225.0
2021-04-19,19.47,19.57,19.27,19.4,26978.0
2021-04-20,19.27,19.495,19.27,19.32,58265.0
2021-04-21,19.425,19.485,19.21,19.475,31748.0
2021-04-22,19.485,19.56,19.34,19.495,24975.0
2021-04-23,19.68,19.68,19.39,19.47,42757.0
2021-04-26,19.545,19.605,19.365,19.53,64883.0
2021-04-27,19.495,19.57,19.415,19.46,67738.0
2021-04-28,19.4,19.485,19.315,19.46,52045.0
2021-04-29,19.52,19.885,19.475,19.775,251676.0
2021-04-30,19.665,19.965,19.605,19.63,42584.0
2021-05-03,19.62,19.965,19.52,19.905,84281.0
2021-05-04,19.855,19.905,19.38,19.81,93598.0
2021-05-05,19.88,19.88,19.59,19.68,40749.0
2021-05-06,19.69,19.94,19.52,19.82,54808.0
2021-05-07,19.82,20.16,19.81,19.945,25320.0
2021-05-10,19.885,20.22,19.885,19.945,116129.0
2021-05-11,19.545,20.27,19.545,19.855,91463.0
2021-05-12,20.12,20.75,19.74,19.93,165238.0
2021-05-13,20.075,20.485,19.895,20.015,187663.0
2021-05-14,20.1,20.365,19.87,20.265,150250.0
2021-05-17,20.245,20.615,20.095,20.47,119604.0
2021-05-18,20.745,20.745,20.12,20.66,110026.0
2021-05-19,20.64,20.75,20.41,20.675,148746.0
2021-05-20,20.685,21.05,20.675,20.985,160069.0
2021-05-21,21.075,21.76,21.015,21.52,161756.0
2021-05-25,21.61,21.975,21.07,21.18,176551.0
2021-05-26,21.395,21.555,20.985,21.4,73532.0
2021-05-27,21.445,21.65,21.145,21.215,59983.0
2021-05-28,21.225,21.42,21.06,21.325,88127.0
2021-05-31,21.35,21.575,21.205,21.255,17502.0
2021-06-01,21.23,21.635,21.205,21.575,100634.0
2021-06-02,21.985,21.985,21.455,21.6,23678.0
2021-06-03,21.82,21.87,21.46,21.495,104528.0
2021-06-04,21.505,21.91,21.25,21.54,48499.0
2021-06-07,21.635,21.745,21.4,21.735,36330.0
2021-06-08,21.755,22.115,21.755,22.08,43246.0
2021-06-09,22.12,22.54,21.985,22.32,96768.0
2021-06-10,22.42,22.68,22.035,22.19,105069.0
2021-06-11,22.25,22.515,21.935,22.055,54373.0
2021-06-14,22.085,22.39,21.965,22.06,40908.0
2021-06-15,22.115,22.73,21.805,22.06,44635.0
2021-06-16,22.055,22.32,21.805,21.985,48699.0
2021-06-17,21.96,22.3,21.61,21.88,90671.0
2021-06-18,22.045,22.055,21.625,21.905,61420.0
2021-06-21,22.31,22.31,21.78,22.0,102287.0
2021-06-22,22.08,22.105,21.695,22.02,44388.0
2021-06-23,22.285,22.285,21.865,22.085,31561.0
2021-06-24,22.13,22.32,21.845,22.085,30814.0
2021-06-25,22.55,22.645,22.12,22.585,50975.0
2021-06-28,22.67,23.09,22.39,22.43,62924.0
2021-06-29,22.455,22.63,22.19,22.55,37965.0
2021-06-30,22.75,22.895,22.535,22.73,70260.0
2021-07-02,22.73,23.05,22.68,22.705,104719.0
2021-07-05,22.705,23.04,22.705,22.765,34340.0
2021-07-06,22.965,23.09,22.695,22.81,38544.0
2021-07-07,22.81,23.09,22.42,22.665,116248.0
2021-07-08,22.405,22.815,22.275,22.575,44478.0
2021-07-09,22.775,22.875,22.54,22.86,45501.0
2021-07-12,22.785,23.005,22.775,22.845,31264.0
2021-07-13,22.845,23.185,22.655,22.715,88853.0
2021-07-14,22.8,22.995,22.55,22.665,43767.0
2021-07-15,22.665,23.055,22.475,22.525,36391.0
2021-07-16,22.54,22.75,22.415,22.525,73100.0
2021-07-19,22.36,22.535,21.795,22.08,94150.0
2021-07-20,22.01,22.44,21.875,22.165,75407.0
2021-07-21,22.165,22.55,22.045,22.21,67652.0
2021-07-22,21.935,22.285,21.845,22.215,74400.0
2021-07-23,22.25,22.75,22.15,22.33,37561.0
2021-07-26,22.33,22.74,22.15,22.635,53420.0
2021-07-27,22.63,22.835,22.33,22.62,49368.0
2021-07-28,22.68,23.18,22.595,22.645,71699.0
2021-07-29,22.655,23.125,22.57,22.73,43250.0
2021-07-30,22.73,23.29,22.405,23.05,147726.0
2021-08-03,23.055,23.6,22.705,22.775,45478.0
2021-08-04,23.05,23.05,22.575,22.725,50696.0
2021-08-05,22.755,22.97,22.68,22.765,48579.0
2021-08-06,22.68,23.21,22.02,22.755,88661.0
2021-08-09,23.375,23.375,22.45,22.785,58950.0
2021-08-10,22.725,23.005,22.55,22.86,49602.0
2021-08-11,23.555,23.555,22.45,23.025,66149.0
2021-08-12,23.055,23.39,22.91,23.025,61907.0
2021-08-13,23.025,23.385,22.62,22.705,34650.0
2021-08-16,22.62,22.665,22.36,22.5,69144.0
2021-08-17,22.465,22.57,22.275,22.5,80304.0
2021-08-18,22.585,22.62,22.36,22.515,50119.0
2021-08-19,22.44,22.575,22.085,22.5,54562.0
2021-08-20,22.45,23.125,22.14,23.12,62453.0
2021-08-23,23.265,23.6,22.93,23.075,36068.0
2021-08-24,23.05,23.22,22.465,23.18,44931.0
2021-08-25,23.39,23.39,22.955,22.98,22652.0
2021-08-26,22.98,23.385,22.885,22.895,39377.0
2021-08-27,22.91,23.385,22.725,22.965,35790.0
2021-08-30,22.92,23.205,22.45,23.1,39655.0
2021-08-31,23.1,23.3,23.075,23.27,48795.0
2021-09-01,23.325,23.445,23.16,23.22,37050.0
2021-09-02,23.195,23.435,22.875,23.255,37346.0
2021-09-03,23.18,23.255,22.935,23.205,47192.0
2021-09-07,22.97,23.425,22.705,22.87,62095.0
2021-09-08,22.85,23.425,22.635,23.025,47917.0
2021-09-09,23.005,23.245,22.92,23.05,44159.0
2021-09-10,22.945,23.42,22.945,23.28,52462.0
2021-09-13,23.3,23.52,23.135,23.245,42382.0
2021-09-14,23.24,23.385,22.97,23.3,40945.0
2021-09-15,23.255,23.65,23.085,23.35,30784.0
2021-09-16,23.125,23.41,23.05,23.36,56851.0
2021-09-17,23.34,23.47,22.825,23.29,41899.0
2021-09-20,23.065,23.255,22.61,23.245,87744.0
2021-09-21,23.66,23.84,22.815,23.495,106792.0
2021-09-22,23.83,24.175,23.685,23.925,71437.0
2021-09-23,23.925,24.105,23.7,23.73,84092.0
2021-09-24,23.73,23.73,23.41,23.6,44490.0
2021-09-27,23.6,24.01,23.125,23.95,114008.0
2021-09-28,23.925,24.27,23.675,23.855,137142.0
2021-09-29,23.92,24.72,23.365,24.065,41400.0
2021-09-30,24.08,24.29,24.005,24.115,74564.0
2021-10-01,24.115,24.545,23.635,24.33,76976.0
2021-10-04,24.27,24.725,23.875,24.415,79610.0
2021-10-05,24.445,24.69,24.33,24.65,81417.0
2021-10-06,24.53,24.865,23.685,24.805,72988.0
2021-10-07,24.935,25.19,24.805,24.97,91875.0
2021-10-08,24.96,25.32,24.84,24.925,69457.0
2021-10-12,24.83,25.175,24.69,24.97,95203.0
2021-10-13,24.94,25.555,24.77,25.485,51631.0
2021-10-14,25.57,25.735,25.475,25.52,70041.0
2021-10-15,25.58,25.77,25.245,25.545,61732.0
2021-10-18,25.475,25.725,25.105,25.675,55008.0
2021-10-19,25.74,25.82,25.295,25.7,129992.0
2021-10-20,25.835,26.14,25.71,26.06,159347.0
2021-10-21,26.085,26.38,25.865,26.14,68829.0
2021-10-22,26.145,26.68,26.145,26.44,163462.0
2021-10-25,26.525,26.635,26.155,26.49,88084.0
2021-10-26,26.475,26.475,26.19,26.325,73492.0
2021-10-27,26.335,26.45,26.085,26.44,122959.0
2021-10-28,26.42,26.725,26.355,26.535,129896.0
2021-10-29,26.605,26.785,26.465,26.595,71063.0
2021-11-01,26.465,27.13,26.465,26.965,88443.0
2021-11-02,26.915,27.47,26.905,27.17,111816.0
2021-11-03,27.18,27.595,27.11,27.48,86992.0
2021-11-04,27.56,28.21,27.48,28.025,137933.0
2021-11-05,28.145,28.42,27.97,28.265,48146.0
2021-11-08,28.29,28.73,28.205,28.61,66852.0
2021-11-09,28.815,28.815,28.4,28.625,99464.0
2021-11-10,29.665,29.675,28.4,28.935,156941.0
2021-11-11,29.055,29.6,28.555,29.075,96531.0
2021-11-12,29.105,29.385,28.96,29.29,54125.0
2021-11-15,29.39,30.065,29.305,29.735,89983.0
2021-11-16,29.72,30.425,28.9,28.91,71382.0
2021-11-17,28.995,29.26,28.66,28.71,50770.0
2021-11-18,29.125,29.14,28.71,28.96,46481.0
2021-11-19,28.96,29.65,28.91,29.52,64011.0
2021-11-22,29.52,29.985,29.045,29.83,118950.0
2021-11-23,29.82,30.185,29.63,30.005,123694.0
2021-11-24,30.225,30.365,29.94,30.14,48945.0
2021-11-25,30.14,30.82,29.725,30.655,121970.0
2021-11-26,30.435,30.435,29.46,30.25,56787.0
2021-11-29,30.495,30.62,30.2,30.405,36553.0
2021-11-30,30.245,30.535,29.565,29.725,65257.0
2021-12-01,30.165,30.545,29.6,29.89,80020.0
2021-12-02,29.875,30.68,29.83,30.52,59249.0
2021-12-03,30.65,30.745,29.995,30.175,57459.0
2021-12-06,30.34,30.665,29.94,30.435,35061.0
2021-12-07,30.58,30.835,30.27,30.605,26204.0
2021-12-08,30.63,30.89,30.44,30.44,31230.0
2021-12-09,30.44,30.63,30.125,30.62,32193.0
2021-12-10,30.81,31.32,30.63,31.31,49715.0
2021-12-13,31.245,31.57,30.475,30.99,71806.0
2021-12-14,30.82,31.13,30.265,30.77,73264.0
2021-12-15,30.655,31.045,29.8,30.31,143760.0
2021-12-16,30.06,30.38,29.955,30.265,45554.0
2021-12-17,30.235,30.865,29.955,30.2,70221.0
2021-12-20,29.86,29.99,29.395,29.88,69925.0
2021-12-21,29.88,30.87,29.86,30.655,49362.0
2021-12-22,30.655,31.02,30.52,30.96,45804.0
2021-12-23,31.07,31.985,30.965,31.925,87285.0
2021-12-24,32.045,33.15,31.925,32.08,92745.0
2021-12-29,31.495,33.005,31.485,32.625,71427.0
2021-12-30,32.65,33.2,32.0,33.045,80633.0
2021-12-31,33.045,33.605,33.04,33.51,78841.0
2022-01-04,33.2,33.58,33.045,33.565,65879.0
2022-01-05,33.625,33.72,33.08,33.08,56129.0
2022-01-06,33.175,33.545,33.02,33.315,69407.0
2022-01-07,33.33,33.54,32.59,32.9,49305.0
2022-01-10,32.9,32.9,32.245,32.475,190448.0
2022-01-11,32.45,33.005,32.125,32.805,116228.0
2022-01-12,32.935,33.04,32.435,32.66,50385.0
2022-01-13,32.615,32.935,32.45,32.605,42911.0
2022-01-14,32.44,32.7,32.285,32.605,68925.0
2022-01-17,32.755,33.2,32.58,33.065,28516.0
2022-01-18,32.82,33.39,32.305,33.34,73870.0
2022-01-19,33.4,33.64,33.14,33.4,51785.0
2022-01-20,33.52,33.795,33.195,33.29,40531.0
2022-01-21,33.105,33.86,32.84,33.15,48955.0
2022-01-24,32.745,32.935,32.09,32.865,137555.0
2022-01-25,32.625,33.185,32.0,32.91,45460.0
2022-01-26,32.89,33.41,32.59,32.9,53224.0
2022-01-27,33.125,33.28,32.44,32.945,51793.0
2022-01-28,33.23,33.91,32.975,33.91,55022.0
2022-01-31,33.9,34.755,33.9,34.55,75793.0
2022-02-01,34.74,35.3,33.745,35.275,57119.0
2022-02-02,35.275,36.195,35.05,35.315,73107.0
2022-02-03,35.015,35.54,34.885,35.435,53140.0
2022-02-04,35.16,35.86,35.16,35.61,27553.0
2022-02-07,35.815,36.24,35.35,35.56,43254.0
2022-02-08,35.41,35.73,34.97,35.35,35423.0
2022-02-09,35.905,36.24,35.455,35.56,118906.0
2022-02-10,35.72,36.24,35.435,35.47,70181.0
2022-02-11,35.31,35.54,34.765,34.85,53477.0
2022-02-14,34.8,35.005,34.52,34.685,38192.0
2022-02-15,34.84,35.495,34.695,35.4,122756.0
2022-02-16,35.4,35.655,35.205,35.23,154318.0
2022-02-17,35.22,35.53,35.1,35.22,37495.0
2022-02-18,35.4,35.515,34.955,35.15,54184.0
2022-02-22,35.23,35.72,34.955,35.41,91073.0
2022-02-23,36.87,39.365,36.725,39.25,195460.0
2022-02-24,38.925,41.005,38.925,40.52,117197.0
2022-02-25,40.795,40.995,39.44,40.695,117193.0
2022-02-28,40.45,40.985,39.375,40.605,74916.0
2022-03-01,40.985,40.995,39.96,40.565,138367.0
2022-03-02,40.805,40.805,40.225,40.54,70201.0
2022-03-03,40.605,41.08,40.19,41.03,58300.0
2022-03-04,40.73,41.365,40.375,41.14,28830.0
2022-03-07,40.78,41.27,38.845,40.355,118540.0
2022-03-08,40.355,40.355,37.5,39.71,199686.0
2022-03-09,40.02,41.48,39.725,41.4,120065.0
2022-03-10,40.995,42.245,40.995,42.16,88546.0
2022-03-11,42.2,42.9,41.625,42.9,59575.0
2022-03-14,42.835,43.5,42.435,43.335,89126.0
2022-03-15,43.335,43.63,41.89,42.66,122754.0
2022-03-16,42.78,43.63,42.35,43.025,46660.0
2022-03-17,42.91,43.855,42.565,42.815,29514.0
2022-03-18,42.84,43.585,42.165,42.635,28359.0
2022-03-21,42.805,43.025,41.665,41.795,45842.0
2022-03-22,41.89,43.725,41.88,42.92,59230.0
2022-03-23,42.825,43.325,42.2,42.555,17080.0
2022-03-24,42.315,42.6,42.03,42.385,34594.0
2022-03-25,42.385,42.93,41.46,42.08,27440.0
2022-03-28,41.94,42.87,41.94,42.625,22532.0
2022-03-29,42.645,42.93,42.195,42.6,29813.0
2022-03-30,42.505,42.765,42.245,42.705,14095.0
2022-03-31,42.615,43.55,42.615,43.065,41471.0
2022-04-01,43.135,43.345,42.445,43.255,78797.0
2022-04-04,43.24,43.405,42.375,42.895,65952.0
2022-04-05,43.205,43.43,42.825,43.17,39144.0
2022-04-06,43.24,43.38,43.025,43.19,47667.0
2022-04-07,43.03,43.635,42.755,42.755,22569.0
2022-04-08,43.335,43.335,41.96,41.96,27939.0
2022-04-11,41.345,42.07,40.845,41.52,32525.0
2022-04-12,41.495,42.185,41.165,42.09,23765.0
2022-04-13,41.82,42.78,41.745,42.685,23673.0
2022-04-14,42.685,43.065,42.21,42.705,29213.0
2022-04-18,42.52,43.11,41.58,42.67,11201.0
2022-04-19,41.96,43.325,41.96,43.265,14791.0
2022-04-20,43.215,43.835,42.495,42.805,41468.0
2022-04-21,42.825,43.22,42.07,42.755,52260.0
2022-04-22,42.755,42.755,41.51,41.625,24020.0
2022-04-25,41.51,42.195,41.335,42.195,23503.0
2022-04-26,41.915,42.105,40.715,41.01,27229.0
2022-04-27,41.785,41.785,40.395,40.56,31831.0
2022-04-28,40.3,41.01,40.275,40.645,37681.0
2022-04-29,40.525,41.57,39.825,39.955,36454.0
2022-05-02,39.67,40.055,38.925,39.34,32873.0
2022-05-03,39.34,40.055,38.915,39.65,12033.0
2022-05-04,39.51,40.35,39.33,40.18,32958.0
2022-05-05,40.01,40.01,39.165,39.445,26210.0
2022-05-06,39.01,39.765,38.995,39.635,30375.0
2022-05-09,39.32,39.33,38.62,39.13,24381.0
2022-05-10,38.095,39.295,38.05,39.26,57911.0
2022-05-11,39.67,39.67,38.655,38.915,39187.0
2022-05-12,39.0,39.495,38.63,38.83,34260.0
2022-05-13,39.08,39.51,38.44,38.69,49534.0
2022-05-16,38.69,39.2,38.535,38.735,18474.0
2022-05-17,38.84,38.84,38.145,38.425,23303.0
2022-05-18,38.035,38.035,37.525,37.845,43314.0
2022-05-19,37.715,38.225,37.585,37.99,18283.0
2022-05-20,37.67,38.745,37.62,38.745,83611.0
2022-05-24,38.745,39.35,37.67,39.065,52575.0
2022-05-25,39.03,39.035,37.79,38.11,55725.0
2022-05-26,37.87,38.605,37.87,38.355,19636.0
2022-05-27,38.395,38.88,38.17,38.43,26626.0
2022-05-30,38.285,38.84,38.0,38.68,26357.0
2022-05-31,38.24,38.415,37.705,38.285,34693.0
2022-06-01,38.275,38.38,37.885,38.24,21761.0
2022-06-02,37.98,38.295,37.715,37.775,18258.0
2022-06-03,37.645,37.755,36.34,37.36,79836.0
2022-06-06,37.325,37.435,36.245,36.315,16091.0
2022-06-07,36.28,37.175,35.155,35.215,54535.0
2022-06-08,35.025,35.18,33.945,34.59,65220.0
2022-06-09,34.04,34.46,33.745,33.935,38191.0
2022-06-10,33.2,33.45,31.955,31.98,50158.0
2022-06-13,30.96,31.22,30.12,30.2,75180.0
2022-06-14,30.275,30.335,29.29,29.41,53776.0
2022-06-15,29.365,29.94,28.915,29.79,52746.0
2022-06-16,29.355,29.355,27.285,27.555,108866.0
2022-06-17,27.395,28.68,27.23,28.345,141510.0
2022-06-20,28.325,28.455,26.61,27.795,79207.0
2022-06-21,28.585,28.585,27.7,27.865,51053.0
2022-06-22,27.745,27.755,26.485,27.295,48265.0
2022-06-23,27.295,27.355,26.6,26.905,39035.0
2022-06-24,27.05,27.91,27.05,27.7,212642.0
2022-06-27,28.015,29.835,27.595,27.96,96835.0
2022-06-28,27.76,28.575,27.525,27.665,34348.0
2022-06-29,27.495,27.63,26.87,27.015,43445.0
2022-06-30,26.79,27.675,26.375,27.625,42850.0
2022-07-04,27.025,28.11,27.025,27.79,27900.0
2022-07-05,27.345,28.02,27.155,28.02,38792.0
2022-07-06,27.92,28.315,27.675,27.84,30443.0
2022-07-07,27.72,28.335,27.71,28.145,28506.0
2022-07-08,27.89,28.15,27.59,27.815,18869.0
2022-07-11,27.59,27.725,26.675,26.93,23304.0
2022-07-12,26.78,27.135,25.95,26.055,27750.0
2022-07-13,26.115,26.875,25.1,26.87,46606.0
2022-07-14,26.0,26.84,26.0,26.615,53243.0
2022-07-15,26.6,26.92,26.21,26.285,24582.0
2022-07-18,26.055,26.895,26.055,26.385,23587.0
2022-07-19,26.47,27.085,26.47,26.91,14522.0
2022-07-20,26.905,27.265,26.695,26.92,17345.0
2022-07-21,27.215,27.215,26.53,26.81,32599.0
2022-07-22,26.79,27.215,26.73,27.04,21800.0
2022-07-25,27.025,27.495,26.875,27.355,45830.0
2022-07-26,27.285,27.555,26.87,27.24,19250.0
2022-07-27,27.11,27.38,26.875,27.095,24694.0
2022-07-28,27.535,28.15,27.365,28.11,24091.0
2022-07-29,28.275,29.095,28.135,28.62,29392.0
2022-08-02,28.62,29.175,27.79,27.805,26892.0
2022-08-03,27.945,29.02,27.935,27.935,30246.0
2022-08-04,27.935,28.43,27.77,28.335,25321.0
2022-08-05,28.29,28.375,27.97,28.3,34342.0
2022-08-08,28.335,29.195,28.305,28.77,30786.0
2022-08-09,28.75,28.995,28.325,28.48,52218.0
2022-08-10,28.48,28.82,27.625,28.335,54039.0
2022-08-11,28.42,28.925,28.16,28.35,35551.0
2022-08-12,28.48,28.775,28.215,28.24,30551.0
2022-08-15,28.24,28.24,27.7,28.005,19493.0
2022-08-16,28.015,28.265,27.56,28.005,48312.0
2022-08-17,28.11,28.11,26.99,27.56,60239.0
2022-08-18,27.43,27.525,26.61,26.685,25896.0
2022-08-19,26.635,26.635,25.68,25.775,49196.0
2022-08-22,25.255,25.715,24.98,25.55,51765.0
2022-08-23,25.48,25.5,25.01,25.15,47512.0
2022-08-24,25.125,25.48,25.1,25.37,26971.0
2022-08-25,25.42,25.76,25.41,25.63,22942.0
2022-08-26,25.76,25.76,24.62,24.65,17904.0
2022-08-29,24.605,24.97,24.51,24.735,25594.0
2022-08-30,25.065,25.065,24.275,24.37,28411.0
2022-08-31,24.58,24.64,24.405,24.45,29965.0
2022-09-01,24.415,24.62,23.615,23.805,26363.0
2022-09-02,23.805,24.18,23.695,23.805,39741.0
2022-09-06,23.84,24.145,23.575,23.625,27160.0
2022-09-07,23.65,24.1,23.495,23.58,50211.0
2022-09-08,23.54,23.685,23.235,23.625,23818.0
2022-09-09,23.66,24.485,23.505,23.93,85933.0
2022-09-12,24.04,24.25,23.545,23.6,31219.0
2022-09-13,23.455,23.465,22.48,22.595,62080.0
2022-09-14,22.81,23.245,22.61,23.01,34846.0
2022-09-15,22.94,23.29,22.575,22.595,29890.0
2022-09-16,22.695,22.695,22.06,22.49,28870.0
2022-09-19,22.425,23.3,22.185,23.27,51461.0
2022-09-20,23.165,23.505,23.0,23.14,62070.0
2022-09-21,23.245,23.55,22.83,22.83,49631.0
2022-09-22,22.855,22.855,22.455,22.715,54028.0
2022-09-23,22.365,22.73,22.095,22.49,33975.0
2022-09-26,22.35,22.495,21.095,21.095,73155.0
2022-09-27,21.28,21.55,20.955,21.33,33996.0
2022-09-28,21.39,22.07,21.295,21.72,27270.0
2022-09-29,21.705,21.705,21.01,21.435,22134.0
2022-09-30,21.435,21.915,21.155,21.415,19944.0
2022-10-03,21.615,22.045,21.245,21.53,21810.0
2022-10-04,21.845,22.435,21.845,22.115,89961.0
2022-10-05,21.785,22.08,21.2,21.27,32530.0
2022-10-06,21.295,21.32,20.415,20.555,57079.0
2022-10-07,20.555,20.72,19.37,19.755,86610.0
2022-10-11,20.025,20.38,19.155,19.545,46637.0
2022-10-12,19.545,19.72,19.355,19.7,31093.0
2022-10-13,19.71,20.54,19.38,20.015,52108.0
2022-10-14,20.165,20.39,19.545,19.7,36152.0
2022-10-17,20.015,20.39,19.605,19.98,65053.0
2022-10-18,20.45,20.74,19.815,20.275,31135.0
2022-10-19,20.405,20.545,19.895,20.105,26696.0
2022-10-20,19.8,21.145,19.59,20.575,135021.0
2022-10-21,20.46,21.245,20.145,21.245,75927.0
2022-10-24,21.59,21.59,20.86,20.905,29440.0
2022-10-25,20.895,21.27,20.895,21.21,22828.0
2022-10-26,21.07,21.635,21.025,21.445,22963.0
2022-10-27,21.555,22.035,21.555,22.035,35603.0
2022-10-28,22.175,22.19,21.755,22.01,55166.0
2022-10-31,21.92,22.105,21.35,21.635,45948.0
2022-11-01,22.01,22.28,21.575,21.575,17693.0
2022-11-02,21.575,22.515,21.38,21.48,45686.0
2022-11-03,21.375,21.6,20.965,21.26,27564.0
2022-11-04,21.685,21.715,20.945,21.215,24765.0
2022-11-07,21.765,23.48,21.765,23.305,70864.0
2022-11-08,23.775,24.115,23.13,23.89,79427.0
2022-11-09,23.82,24.105,22.905,23.535,71444.0
2022-11-10,24.28,25.04,23.56,24.595,120910.0
2022-11-11,25.25,26.39,25.09,26.12,53599.0
2022-11-14,26.535,26.685,25.63,26.135,56186.0
2022-11-15,26.335,27.345,26.23,27.235,58465.0
2022-11-16,27.1,27.475,26.395,26.875,80337.0
2022-11-17,26.59,27.075,26.09,26.485,40437.0
2022-11-18,26.615,27.17,26.225,26.25,33484.0
2022-11-21,26.19,26.84,25.91,26.78,35122.0
2022-11-22,26.78,27.405,26.595,27.335,41159.0
2022-11-23,27.165,27.53,26.58,26.605,23518.0
2022-11-24,27.095,27.095,26.475,26.59,17566.0
2022-11-25,26.39,26.755,26.39,26.57,19145.0
2022-11-28,26.37,26.86,25.72,25.745,61160.0
2022-11-29,25.685,25.685,24.91,24.925,59176.0
2022-11-30,25.11,25.37,24.48,25.16,73576.0
2022-12-01,25.455,26.06,25.415,25.595,39590.0
2022-12-02,25.51,25.805,24.77,24.98,40434.0
2022-12-05,25.22,25.22,24.515,24.55,48077.0
2022-12-06,24.89,25.7,24.275,24.325,33132.0
2022-12-07,24.03,25.17,24.02,25.115,44606.0
2022-12-08,25.15,25.335,24.75,24.855,40088.0
2022-12-09,24.855,25.335,24.855,25.115,34019.0
2022-12-12,25.16,25.395,24.37,24.42,86117.0
2022-12-13,25.055,25.935,24.385,24.385,90227.0
2022-12-14,24.885,24.9,23.86,24.085,71741.0
2022-12-15,23.925,24.295,23.55,23.96,43482.0
2022-12-16,23.72,23.745,23.085,23.24,26134.0
2022-12-19,23.525,23.525,22.365,22.76,32592.0
2022-12-20,22.6,22.965,22.32,22.445,35792.0
2022-12-21,22.58,23.31,22.5,23.005,37606.0
2022-12-22,22.935,23.16,22.81,23.115,36874.0
2022-12-23,23.325,23.325,22.9,22.97,43043.0
2022-12-28,22.695,23.265,21.93,22.11,35637.0
2022-12-29,22.155,22.765,22.155,22.58,26520.0
2022-12-30,22.475,22.785,22.385,22.625,12221.0
2023-01-03,22.75,23.13,22.375,22.545,40218.0
2023-01-04,22.49,22.845,22.44,22.685,41779.0
2023-01-05,22.58,22.88,22.135,22.28,25709.0
2023-01-06,22.475,22.65,22.205,22.555,12181.0
2023-01-09,22.67,22.845,22.25,22.32,17143.0
2023-01-10,22.6,22.75,22.115,22.48,23175.0
2023-01-11,22.605,22.98,22.49,22.98,64498.0
2023-01-12,23.14,23.88,23.13,23.72,70830.0
2023-01-13,24.01,24.01,23.31,23.32,25397.0
2023-01-16,23.55,23.815,23.31,23.665,83211.0
2023-01-17,23.665,23.895,23.445,23.64,43586.0
2023-01-18,23.195,23.89,22.875,23.13,39885.0
2023-01-19,23.48,23.48,22.72,22.81,19576.0
2023-01-20,23.21,23.435,22.74,23.435,32660.0
2023-01-23,23.485,24.245,23.08,24.245,38879.0
2023-01-24,24.085,24.315,24.085,24.305,17169.0
2023-01-25,24.215,24.61,24.02,24.59,29042.0
2023-01-26,24.6,25.08,24.6,25.08,28382.0
2023-01-27,25.09,25.355,24.85,25.035,18359.0
2023-01-30,24.99,25.33,24.885,25.16,29547.0
2023-01-31,25.205,25.49,24.83,24.885,32613.0
2023-02-01,24.885,24.945,24.13,24.82,28211.0
2023-02-02,24.84,25.9,24.68,25.835,30528.0
2023-02-03,25.73,25.73,25.205,25.64,41287.0
2023-02-06,25.25,25.675,24.615,24.815,121008.0
2023-02-07,24.885,24.885,24.325,24.805,49163.0
2023-02-08,24.805,24.805,24.395,24.655,14998.0
2023-02-09,24.76,25.23,24.465,24.59,40089.0
2023-02-10,24.075,24.325,23.765,24.135,35832.0
2023-02-13,24.1,24.69,24.1,24.18,24151.0
2023-02-14,23.88,24.645,23.575,24.6,32624.0
2023-02-15,24.575,25.035,24.44,24.98,31095.0
2023-02-16,24.815,25.695,24.815,24.865,39410.0
2023-02-17,24.82,25.765,24.51,25.58,48425.0
2023-02-21,25.525,25.81,25.265,25.5,71594.0
2023-02-22,26.43,26.795,24.535,24.75,121430.0
2023-02-23,24.775,25.465,24.34,24.59,123352.0
2023-02-24,24.235,24.35,23.505,23.745,96401.0
2023-02-27,23.95,24.465,23.765,24.04,50210.0
2023-02-28,23.97,24.565,23.56,23.73,50126.0
2023-03-01,23.45,23.585,23.095,23.39,61320.0
2023-03-02,23.31,23.31,22.67,22.935,46202.0
2023-03-03,22.965,23.64,22.965,23.425,44205.0
2023-03-06,23.265,23.78,23.265,23.505,34530.0
2023-03-07,23.3,23.585,23.035,23.445,45928.0
2023-03-08,23.415,23.61,23.105,23.195,16945.0
2023-03-09,23.29,23.77,22.57,22.73,27813.0
2023-03-10,22.73,22.73,21.915,22.225,100726.0
2023-03-13,21.88,22.37,21.315,21.345,43660.0
2023-03-14,21.52,21.805,21.305,21.6,29449.0
2023-03-15,21.295,21.385,20.785,20.935,50515.0
2023-03-16,20.775,21.16,20.355,20.97,65869.0
2023-03-17,21.35,21.35,20.285,20.4,71160.0
2023-03-20,20.515,20.9,20.3,20.675,39519.0
2023-03-21,20.81,21.025,20.64,20.875,110105.0
2023-03-22,20.705,21.105,20.605,20.705,42155.0
2023-03-23,21.18,21.18,20.695,20.98,98788.0
2023-03-24,20.955,21.225,20.84,21.025,35242.0
2023-03-27,21.185,21.465,20.925,21.015,45329.0
2023-03-28,20.955,20.955,20.67,20.865,31699.0
2023-03-29,20.83,21.215,20.83,20.97,36958.0
2023-03-30,21.205,21.4,21.045,21.045,22084.0
2023-03-31,21.23,21.445,20.985,21.17,21410.0
2023-04-03,21.275,21.465,20.76,21.23,24929.0
2023-04-04,21.435,21.435,20.865,21.195,59926.0
2023-04-05,21.01,21.07,20.84,21.015,60402.0
2023-04-06,21.185,21.185,20.75,20.92,31461.0
2023-04-10,21.18,21.18,20.695,20.98,20124.0
2023-04-11,21.205,21.42,20.925,21.18,29537.0
2023-04-12,21.365,21.67,21.15,21.25,23326.0
2023-04-13,21.435,21.435,21.015,21.35,24830.0
2023-04-14,21.465,21.465,21.08,21.15,17569.0
2023-04-17,21.125,21.24,20.8,21.225,17124.0
2023-04-18,21.205,21.34,21.15,21.285,18801.0
2023-04-19,20.82,21.285,20.82,21.195,12183.0
2023-04-20,21.225,21.32,21.06,21.265,31211.0
2023-04-21,21.015,21.285,20.615,20.64,20117.0
2023-04-24,20.65,20.84,20.57,20.84,24519.0
2023-04-25,20.81,20.9,20.675,20.795,19987.0
2023-04-26,20.81,20.99,20.545,20.63,50698.0
2023-04-27,20.535,20.76,19.72,20.125,83528.0
2023-04-28,20.125,20.355,19.99,20.205,22215.0
2023-05-01,20.125,20.38,19.785,19.785,28200.0
2023-05-02,19.765,19.945,19.095,19.675,44938.0
2023-05-03,19.765,20.07,19.505,19.575,38779.0
2023-05-04,19.835,19.845,19.21,19.29,29731.0
2023-05-05,19.605,20.06,19.335,19.835,15929.0
2023-05-08,20.095,20.15,19.745,20.115,22318.0
2023-05-09,19.99,19.99,19.32,19.4,24461.0
2023-05-10,20.015,20.035,19.185,19.335,24101.0
2023-05-11,19.31,19.415,18.835,19.4,18297.0
2023-05-12,19.36,20.035,19.36,19.695,44116.0
2023-05-15,19.695,19.82,19.3,19.31,18333.0
2023-05-16,19.155,19.355,19.005,19.05,22606.0
2023-05-17,19.165,19.435,18.87,19.425,26009.0
2023-05-18,19.48,19.82,19.425,19.515,85562.0
2023-05-19,19.515,19.74,18.79,19.15,55587.0
2023-05-23,19.15,20.195,18.96,19.505,64597.0
2023-05-24,19.495,19.525,19.03,19.05,26944.0
2023-05-25,19.425,19.48,18.78,18.845,14296.0
2023-05-26,18.7,19.025,18.685,18.79,10001.0
2023-05-29,18.69,19.095,18.685,19.015,8230.0
2023-05-30,19.12,19.15,18.71,18.71,29946.0
2023-05-31,18.675,18.78,18.235,18.565,32048.0
2023-06-01,19.175,19.175,18.21,18.585,19386.0
2023-06-02,18.61,19.11,18.61,19.015,21607.0
2023-06-05,19.2,19.21,18.835,18.905,11917.0
2023-06-06,18.96,19.085,18.95,19.075,13057.0
2023-06-07,19.54,19.855,19.05,19.855,50247.0
2023-06-08,19.855,19.855,19.32,19.66,35075.0
2023-06-09,19.65,19.745,19.155,19.21,21863.0
2023-06-12,19.325,19.495,18.97,19.345,17342.0
2023-06-13,19.445,19.605,19.085,19.085,10087.0
2023-06-14,18.89,19.19,18.89,18.975,28774.0
2023-06-15,19.485,19.485,18.685,19.045,12569.0
2023-06-16,18.74,19.16,18.74,18.935,24702.0
2023-06-19,18.83,19.08,18.615,18.615,6435.0
2023-06-20,18.57,18.745,18.46,18.46,17059.0
2023-06-21,18.485,18.74,18.45,18.685,45298.0
2023-06-22,18.46,18.525,18.01,18.125,103919.0
2023-06-23,18.245,18.245,17.72,17.985,83696.0
2023-06-26,17.945,18.11,17.615,18.065,15843.0
2023-06-27,18.09,18.785,18.09,18.765,33798.0
2023-06-28,18.72,18.72,17.875,18.055,31276.0
2023-06-29,18.03,18.305,17.99,18.27,14706.0
2023-06-30,19.465,19.465,18.305,18.56,110299.0
2023-07-04,18.56,19.595,18.56,18.875,10244.0
2023-07-05,18.71,18.81,18.38,18.405,36992.0
2023-07-06,18.29,18.525,17.995,18.525,18883.0
2023-07-07,18.315,18.63,18.105,18.17,21368.0
2023-07-10,18.1,18.27,17.695,17.765,20769.0
2023-07-11,17.765,17.875,17.64,17.72,21001.0
2023-07-12,18.3,18.3,17.94,18.075,25621.0
2023-07-13,18.075,18.125,17.945,18.03,24650.0
2023-07-14,18.62,18.62,17.955,18.11,16322.0
2023-07-17,18.605,18.62,17.74,18.075,16136.0
2023-07-18,18.17,18.29,17.91,18.155,41809.0
2023-07-19,18.02,18.495,18.02,18.485,23956.0
2023-07-20,18.515,18.515,18.075,18.2,15144.0
2023-07-21,18.17,18.17,17.81,17.91,16067.0
2023-07-24,18.155,18.53,17.785,18.245,103252.0
2023-07-25,17.82,18.46,17.82,18.27,38664.0
2023-07-26,18.345,18.53,18.245,18.345,34140.0
2023-07-27,18.305,18.48,18.045,18.215,26533.0
2023-07-28,18.19,18.37,18.12,18.235,9824.0
2023-07-31,18.2,18.615,18.11,18.615,17412.0
2023-08-01,18.2,18.425,18.035,18.425,30189.0
2023-08-02,18.28,18.28,17.9,18.0,33802.0
2023-08-03,18.82,18.82,17.765,18.045,14830.0
2023-08-04,18.055,18.37,17.99,18.215,20767.0
2023-08-08,18.0,18.82,17.99,18.82,40385.0
2023-08-09,18.765,18.775,17.515,17.92,119533.0
2023-08-10,17.64,18.2,17.64,17.955,139018.0
2023-08-11,17.945,18.255,17.805,17.94,20881.0
2023-08-14,17.94,18.125,17.805,18.055,83560.0
2023-08-15,17.885,18.045,17.765,17.99,36665.0
2023-08-16,17.83,18.055,17.72,18.045,43487.0
2023-08-17,18.165,18.165,17.57,17.64,36964.0
2023-08-18,17.54,17.82,17.38,17.64,38917.0
2023-08-21,17.99,17.99,17.45,17.67,59902.0
2023-08-22,17.425,17.585,17.415,17.49,31005.0
2023-08-23,17.47,17.605,17.315,17.525,54282.0
2023-08-24,17.55,18.3,17.55,17.975,48881.0
2023-08-25,17.945,18.415,17.92,18.35,29910.0
2023-08-28,18.37,18.84,17.865,18.81,42889.0
2023-08-29,18.885,19.245,18.705,19.17,25610.0
2023-08-30,19.2,19.64,19.16,19.465,26714.0
2023-08-31,19.585,19.685,19.115,19.115,32141.0
2023-09-01,19.27,19.64,19.19,19.54,29224.0
2023-09-05,19.54,19.54,18.785,18.89,33170.0
2023-09-06,18.27,19.305,18.27,19.155,50860.0
2023-09-07,18.695,19.465,18.695,19.36,24081.0
2023-09-08,19.335,19.72,19.315,19.585,28872.0
2023-09-11,20.365,20.375,19.34,19.495,29336.0
2023-09-12,18.91,19.505,18.81,18.975,35910.0
2023-09-13,19.44,19.44,18.435,18.45,27883.0
2023-09-14,18.675,19.07,18.53,19.06,28234.0
2023-09-15,18.49,19.18,18.49,19.125,44265.0
2023-09-18,19.1,19.215,18.87,19.215,16897.0
2023-09-19,19.19,19.245,18.445,18.465,25123.0
2023-09-20,18.635,18.635,18.32,18.33,21059.0
2023-09-21,18.355,18.855,18.195,18.555,43268.0
2023-09-22,18.555,18.99,18.245,18.835,55129.0
2023-09-25,18.81,18.825,17.94,17.94,76339.0
2023-09-26,17.67,17.96,17.115,17.125,23860.0
2023-09-27,17.57,17.595,16.91,17.055,37552.0
2023-09-28,16.87,17.25,16.625,16.655,46917.0
2023-09-29,16.5,17.325,16.5,16.635,39012.0
2023-10-02,16.625,16.625,15.92,16.065,51547.0
2023-10-03,16.055,16.22,15.525,16.055,85791.0
2023-10-04,16.41,16.71,16.04,16.645,35824.0
2023-10-05,16.745,17.245,16.68,16.91,52774.0
2023-10-06,17.0,17.26,16.5,17.19,21336.0
2023-10-10,17.335,17.65,17.225,17.575,19972.0
2023-10-11,17.96,17.96,17.485,17.805,28787.0
2023-10-12,17.805,18.49,17.305,17.57,45806.0
2023-10-13,17.685,17.785,16.67,16.7,21860.0
2023-10-16,17.56,17.56,15.785,16.29,144488.0
2023-10-17,16.2,16.96,16.195,16.69,39464.0
2023-10-18,17.93,17.93,16.22,16.255,19397.0
2023-10-19,16.245,16.285,15.45,15.585,87009.0
2023-10-20,15.72,15.72,14.96,15.29,108954.0
2023-10-23,15.07,15.56,15.045,15.34,61025.0
2023-10-24,15.16,15.715,15.095,15.43,42620.0
2023-10-25,15.405,15.48,15.145,15.16,28356.0
2023-10-26,15.34,15.55,15.015,15.18,40962.0
2023-10-27,15.145,15.45,15.145,15.29,22369.0
2023-10-30,15.575,15.91,15.295,15.53,92390.0
2023-10-31,15.215,15.65,15.215,15.325,46653.0
2023-11-01,15.115,15.605,15.115,15.485,26951.0
2023-11-02,15.775,17.19,15.74,17.08,107621.0
2023-11-03,17.215,18.1,17.1,17.305,90145.0
2023-11-06,17.305,17.305,15.93,16.145,50245.0
2023-11-07,16.14,16.24,15.72,16.185,67799.0
2023-11-08,16.21,16.635,16.21,16.255,90532.0
2023-11-09,16.4,16.475,15.57,15.795,45589.0
2023-11-10,15.84,15.84,15.43,15.685,28468.0
2023-11-13,15.75,15.92,15.37,15.425,141468.0
2023-11-14,15.395,17.26,15.395,17.26,124724.0
2023-11-15,16.03,18.095,16.03,17.94,68404.0
2023-11-16,17.74,17.905,17.495,17.695,40046.0
2023-11-17,17.82,18.355,17.64,18.11,64294.0
2023-11-20,18.155,18.69,18.11,18.635,40814.0
2023-11-21,18.5,18.575,18.055,18.2,29820.0
2023-11-22,18.87,18.87,18.39,18.61,28600.0
2023-11-23,18.555,18.69,18.21,18.33,13461.0
2023-11-24,18.34,18.5,18.085,18.285,26251.0
2023-11-27,18.1,18.71,18.095,18.655,58912.0
2023-11-28,18.365,18.61,18.075,18.075,36217.0
2023-11-29,18.11,18.51,18.1,18.49,21474.0
2023-11-30,18.625,18.625,18.27,18.275,28866.0
2023-12-01,17.675,18.68,17.67,18.655,50340.0
2023-12-04,17.82,18.745,17.805,18.5,37635.0
2023-12-05,18.285,18.555,17.76,18.1,33801.0
2023-12-06,18.33,18.42,17.91,17.91,29932.0
2023-12-07,18.245,18.285,17.77,17.82,29030.0
2023-12-08,17.77,18.265,17.77,17.985,25041.0
2023-12-11,17.885,18.095,17.06,17.1,34423.0
2023-12-12,17.195,17.57,17.06,17.495,21747.0
2023-12-13,18.07,19.06,17.46,19.06,66261.0
2023-12-14,19.205,20.795,19.205,20.715,81904.0
2023-12-15,20.595,21.09,19.94,20.115,84100.0
2023-12-18,20.15,20.605,20.095,20.115,29933.0
2023-12-19,20.305,20.715,20.295,20.395,36087.0
2023-12-20,20.88,20.88,20.07,20.14,32639.0
2023-12-21,19.815,20.54,19.815,20.395,24399.0
2023-12-22,20.44,20.915,20.44,20.77,24744.0
2023-12-27,20.67,21.435,20.595,21.28,42264.0
2023-12-28,21.35,21.49,21.08,21.08,16110.0
2023-12-29,21.08,21.315,20.615,20.625,19945.0
2024-01-02,20.66,21.115,20.275,20.58,31221.0
2024-01-03,20.58,20.595,20.16,20.26,30858.0
2024-01-04,19.97,20.615,19.97,20.56,35510.0
2024-01-05,20.715,21.135,20.58,21.095,30967.0
2024-01-08,21.16,21.745,21.15,21.525,30424.0
2024-01-09,21.325,21.49,21.035,21.245,39471.0
2024-01-10,21.04,21.605,21.015,21.27,16969.0
2024-01-11,21.225,21.525,21.025,21.48,19314.0
2024-01-12,21.635,21.955,21.59,21.76,23512.0
2024-01-15,21.67,22.055,21.6,21.77,22442.0
2024-01-16,22.06,22.09,21.315,21.845,19194.0
2024-01-17,21.335,21.79,20.84,20.885,102423.0
2024-01-18,20.935,21.35,20.74,20.825,22790.0
2024-01-19,20.77,21.435,20.77,21.325,26887.0
2024-01-22,20.895,21.86,20.885,21.815,21908.0
2024-01-23,22.005,22.2,21.705,22.125,37496.0
2024-01-24,22.17,22.58,22.125,22.4,37176.0
2024-01-25,22.415,22.98,22.415,22.51,38960.0
2024-01-26,21.09,22.535,21.09,21.99,23422.0
2024-01-29,21.945,22.38,21.7,22.28,18015.0
2024-01-30,22.11,22.555,21.635,21.715,16348.0
2024-01-31,21.58,22.025,21.445,21.59,23693.0
2024-02-01,21.435,21.845,21.015,21.015,41675.0
2024-02-02,21.525,21.525,20.67,20.815,15825.0
2024-02-05,20.595,22.58,20.195,21.35,50840.0
2024-02-06,21.325,22.345,21.325,21.57,55282.0
2024-02-07,21.505,21.78,21.105,21.26,22425.0
2024-02-08,21.8,21.8,21.225,21.335,18279.0
2024-02-09,20.95,21.525,20.94,21.315,19807.0
2024-02-12,21.845,21.845,21.19,21.195,26830.0
2024-02-13,20.95,21.135,20.395,20.58,37483.0
2024-02-14,21.345,21.345,20.505,20.74,32367.0
2024-02-15,21.395,21.395,20.16,20.16,24597.0
2024-02-16,19.165,20.25,19.165,19.715,49253.0
2024-02-20,20.66,20.67,18.975,19.195,43825.0
2024-02-21,19.75,19.75,19.09,19.35,39778.0
2024-02-22,19.35,19.665,18.375,19.295,94696.0
2024-02-23,19.575,19.66,19.175,19.44,35420.0
2024-02-26,19.44,19.56,18.685,18.865,33284.0
2024-02-27,19.12,19.165,18.82,19.005,61394.0
2024-02-28,18.81,19.21,18.755,18.765,22763.0
2024-02-29,19.02,19.14,18.605,18.74,17900.0
2024-03-01,19.12,19.24,18.495,19.14,26232.0
2024-03-04,18.955,19.25,18.42,18.52,29391.0
2024-03-05,18.5,18.565,18.02,18.165,21436.0
2024-03-06,18.395,18.395,17.935,18.185,23786.0
2024-03-07,18.385,18.695,18.24,18.495,17275.0
2024-03-08,19.295,19.295,18.665,19.175,37080.0
2024-03-11,19.12,19.305,18.92,19.12,42148.0
2024-03-12,19.13,19.26,18.44,18.71,24941.0
2024-03-13,18.675,18.97,18.25,18.385,18837.0
2024-03-14,18.345,18.76,17.925,18.135,29705.0
2024-03-15,18.135,18.615,18.09,18.09,15009.0
2024-03-18,18.3,18.31,17.945,18.08,18922.0
2024-03-19,17.935,18.29,17.85,17.98,10434.0
2024-03-20,18.32,18.365,17.85,18.365,23786.0
2024-03-21,18.715,18.715,18.285,18.29,32489.0
2024-03-22,18.34,18.34,17.84,17.84,8699.0
2024-03-25,17.835,18.29,17.615,17.66,8930.0
2024-03-26,17.84,17.98,17.615,17.615,9580.0
2024-03-27,17.825,18.035,17.715,17.805,25152.0
2024-03-28,18.165,18.165,17.64,17.785,27510.0
2024-04-01,17.895,18.155,17.585,17.705,13564.0
2024-04-02,17.84,18.165,17.07,17.125,33419.0
2024-04-03,17.265,17.29,17.015,17.245,19969.0
2024-04-04,17.66,17.66,17.065,17.135,29770.0
2024-04-05,17.09,17.45,16.925,17.45,23134.0
2024-04-08,17.51,17.52,17.2,17.385,19154.0
2024-04-09,17.475,17.85,17.43,17.605,20377.0
2024-04-10,16.63,17.685,16.63,17.41,47678.0
2024-04-11,17.015,17.65,16.97,17.08,22667.0
2024-04-12,16.97,17.375,16.96,17.08,31895.0
2024-04-15,17.77,17.77,16.67,16.77,19858.0
2024-04-16,16.65,16.915,16.615,16.89,23474.0
2024-04-17,17.375,17.375,16.52,16.605,29104.0
2024-04-18,16.88,16.88,16.355,16.51,16260.0
2024-04-19,16.88,16.88,16.265,16.32,18151.0
2024-04-22,16.51,16.795,16.2,16.785,22447.0
2024-04-23,16.67,17.235,16.67,17.065,27639.0
2024-04-24,17.09,17.09,16.63,16.805,21136.0
2024-04-25,16.74,17.125,16.34,16.55,44542.0
2024-04-26,17.145,17.145,16.475,16.475,13212.0
2024-04-29,16.29,16.695,16.155,16.43,22028.0
2024-04-30,16.56,16.56,16.395,16.51,38812.0
2024-05-01,16.51,16.88,16.065,16.725,37887.0
2024-05-02,17.2,17.2,16.62,16.87,27840.0
2024-05-03,17.01,17.98,16.87,17.98,36708.0
2024-05-06,18.035,18.55,17.44,18.375,38497.0
2024-05-07,18.53,18.53,18.165,18.22,32936.0
2024-05-08,18.11,18.375,17.77,17.77,23817.0
2024-05-09,17.96,18.09,17.365,17.43,26519.0
2024-05-10,17.66,17.66,17.29,17.44,18174.0
2024-05-13,17.615,17.615,17.29,17.44,14513.0
2024-05-14,17.51,17.66,17.29,17.455,8062.0
2024-05-15,17.52,17.96,17.4,17.565,90755.0
2024-05-16,17.565,18.805,17.485,18.365,279493.0
2024-05-17,18.345,18.455,18.0,18.2,39554.0
2024-05-21,18.21,18.615,18.21,18.53,24145.0
2024-05-22,18.65,18.785,18.345,18.575,25887.0
2024-05-23,18.76,18.76,17.52,18.07,31434.0
2024-05-24,18.255,18.31,17.96,17.98,24579.0
2024-05-27,17.98,18.34,17.86,17.89,11596.0
2024-05-28,18.025,18.1,17.89,17.905,23124.0
2024-05-29,17.725,18.29,17.395,17.44,50958.0
2024-05-30,17.65,17.66,17.43,17.605,7547.0
2024-05-31,17.595,17.66,17.33,17.43,49908.0
2024-06-03,17.595,17.66,17.355,17.475,32021.0
2024-06-04,17.465,17.52,16.77,17.475,47428.0
2024-06-05,17.66,17.925,17.465,17.78,36038.0
2024-06-06,18.07,18.07,17.62,17.63,13606.0
2024-06-07,17.685,17.89,17.3,17.355,14803.0
2024-06-10,17.34,17.89,17.175,17.32,41696.0
2024-06-11,17.31,17.88,17.09,17.1,25761.0
2024-06-12,17.165,17.66,17.165,17.43,29015.0
2024-06-13,17.395,17.43,17.1,17.285,23497.0
2024-06-14,17.155,17.395,16.93,16.985,27509.0
2024-06-17,17.105,17.56,16.765,16.765,22690.0
2024-06-18,17.025,17.025,16.72,16.94,27816.0
2024-06-19,17.105,17.105,16.81,16.92,42572.0
2024-06-20,16.92,17.345,16.905,17.265,28691.0
2024-06-21,17.245,17.505,16.96,17.005,41613.0
2024-06-24,17.06,17.755,16.905,17.7,50117.0
2024-06-25,18.03,18.03,17.495,17.655,30999.0
2024-06-26,17.79,17.79,17.32,17.32,27342.0
2024-06-27,17.265,17.985,17.265,17.94,40777.0
2024-06-28,18.03,18.465,17.755,18.17,31973.0
2024-07-02,17.275,18.4,17.265,18.4,16779.0
2024-07-03,18.465,18.475,18.07,18.085,5671.0
2024-07-04,18.27,18.335,17.9,17.9,13522.0
2024-07-05,18.39,18.4,17.84,17.92,6662.0
2024-07-08,17.93,18.475,17.93,18.475,13242.0
2024-07-09,18.475,18.56,18.2,18.365,7948.0
2024-07-10,18.355,18.735,18.355,18.735,9388.0
2024-07-11,18.945,19.345,18.7,19.345,21660.0
2024-07-12,19.475,19.91,19.235,19.465,16721.0
2024-07-15,19.365,19.75,19.19,19.325,13900.0
2024-07-16,19.42,19.76,19.315,19.315,14073.0
2024-07-17,19.76,19.76,19.245,19.52,6833.0
2024-07-18,19.77,19.77,19.315,19.54,15222.0
2024-07-19,19.77,19.77,19.125,19.495,12437.0
2024-07-22,19.495,20.415,19.42,20.4,13519.0
2024-07-23,20.805,20.805,19.975,19.975,8811.0
2024-07-24,19.935,20.52,19.845,20.02,23643.0
2024-07-25,20.52,20.52,19.92,20.37,22480.0
2024-07-26,20.53,20.53,20.16,20.205,6876.0
2024-07-29,20.26,20.795,20.085,20.205,28269.0
2024-07-30,20.61,20.61,19.89,20.04,10156.0
2024-07-31,19.56,20.305,19.42,19.8,17652.0
2024-08-01,20.465,20.465,19.42,20.235,16779.0
2024-08-02,20.02,20.16,19.19,19.495,32423.0
2024-08-06,18.485,19.695,18.07,19.445,34267.0
2024-08-07,19.835,19.835,18.945,19.14,17585.0
2024-08-08,19.825,20.675,19.25,20.26,22490.0
2024-08-09,20.325,20.915,20.05,20.565,14016.0
2024-08-12,20.565,21.26,20.445,20.88,15374.0
2024-08-13,20.815,21.72,20.805,21.72,25181.0
2024-08-14,21.915,24.015,21.905,23.94,66831.0
2024-08-15,23.905,24.365,23.82,23.96,48763.0
2024-08-16,23.905,24.735,23.525,24.655,65087.0
2024-08-19,24.715,24.725,23.58,23.765,25224.0
2024-08-20,23.875,24.18,23.545,23.635,23891.0
2024-08-21,23.67,23.95,23.32,23.95,32440.0
2024-08-22,23.57,23.98,23.545,23.57,26097.0
2024-08-23,24.475,25.42,23.545,25.145,93449.0
2024-08-26,25.15,25.825,24.895,25.67,53577.0
2024-08-27,25.475,25.475,24.985,25.29,44144.0
2024-08-28,26.15,26.15,24.41,24.44,32004.0
2024-08-29,24.18,24.875,23.98,24.31,26000.0
2024-08-30,24.875,24.875,24.015,24.41,38847.0
2024-09-03,23.885,24.385,23.43,24.265,45553.0
2024-09-04,24.17,25.095,24.17,24.94,41821.0
2024-09-05,25.16,25.505,24.495,24.66,22197.0
2024-09-06,24.96,24.96,24.05,24.66,40473.0
2024-09-09,24.895,25.2,24.265,25.05,17799.0
2024-09-10,25.03,26.78,25.03,26.435,48085.0
2024-09-11,26.485,27.345,26.16,26.66,55614.0
2024-09-12,27.025,27.74,26.74,27.54,39969.0
2024-09-13,27.865,28.125,27.12,27.805,20072.0
2024-09-16,27.88,28.345,27.49,28.19,40916.0
2024-09-17,28.855,29.185,27.93,28.465,84365.0
2024-09-18,28.57,29.015,27.89,28.79,48398.0
2024-09-19,29.255,30.305,28.775,30.24,79263.0
2024-09-20,30.24,30.875,30.24,30.475,42213.0
2024-09-23,30.475,30.625,30.15,30.54,30531.0
2024-09-24,30.66,31.365,30.475,31.19,66169.0
2024-09-25,31.47,31.47,29.915,30.02,46527.0
2024-09-26,30.16,31.43,30.15,30.855,72693.0
2024-09-27,30.95,31.225,30.615,30.79,61180.0
2024-09-30,30.67,31.44,30.54,31.35,50842.0
2024-10-01,31.395,31.555,30.625,30.845,31712.0
2024-10-02,31.125,31.365,30.575,31.16,57623.0
2024-10-03,31.145,31.145,29.9,30.495,36434.0
2024-10-04,30.435,30.9,30.435,30.54,44727.0
2024-10-07,30.67,30.67,28.7,29.055,69800.0
2024-10-08,29.575,30.235,29.35,30.11,48192.0
2024-10-09,30.205,30.42,29.795,29.935,60921.0
2024-10-10,29.915,30.055,29.545,29.59,31936.0
2024-10-11,29.77,30.51,29.565,29.86,36749.0
2024-10-15,29.88,30.38,29.64,29.925,61461.0
2024-10-16,30.15,30.66,29.6,29.675,36307.0
2024-10-17,29.08,30.075,29.08,30.045,74603.0
2024-10-18,30.195,30.4,29.51,29.61,17052.0
2024-10-21,29.445,30.175,28.92,29.25,25366.0
2024-10-22,29.005,29.285,28.45,28.45,46941.0
2024-10-23,28.355,28.8,27.705,27.89,51181.0
2024-10-24,27.89,28.29,27.66,28.085,53839.0
2024-10-25,28.16,28.16,27.25,27.37,39248.0
2024-10-28,27.78,27.78,26.87,27.155,49414.0
2024-10-29,27.41,27.41,26.805,27.11,83511.0
2024-10-30,27.14,27.35,26.895,26.895,52753.0
2024-10-31,26.775,27.11,26.6,26.625,57939.0
2024-11-01,26.665,27.13,26.395,26.7,37097.0
2024-11-04,26.405,26.895,26.16,26.275,32766.0
2024-11-05,26.85,26.85,26.025,26.675,63163.0
2024-11-06,26.86,27.285,26.22,26.72,47676.0
2024-11-07,26.945,27.275,26.415,27.01,42038.0
2024-11-08,27.195,27.195,26.47,26.545,17018.0
2024-11-11,26.45,26.71,26.025,26.485,37471.0
2024-11-12,26.46,26.86,26.025,26.74,33009.0
2024-11-13,26.025,26.7,24.49,25.17,157473.0
2024-11-14,24.98,25.55,24.155,24.305,82933.0
2024-11-15,24.445,24.575,23.55,23.56,133347.0
2024-11-18,23.355,23.755,22.87,22.93,56902.0
2024-11-19,23.0,24.12,22.77,23.41,172133.0
2024-11-20,23.125,24.305,22.985,23.745,87341.0
2024-11-21,23.905,24.315,23.765,23.96,41537.0
2024-11-22,23.375,23.98,23.245,23.58,40653.0
2024-11-25,23.625,23.905,23.195,23.365,61333.0
2024-11-26,23.84,23.84,22.825,22.9,36151.0
2024-11-27,22.985,23.46,22.975,23.375,49170.0
2024-11-28,23.355,23.755,23.345,23.515,24413.0
2024-11-29,23.68,23.71,23.33,23.465,21680.0
2024-12-02,23.515,23.515,23.14,23.255,38039.0
2024-12-03,23.395,23.58,23.105,23.225,23469.0
2024-12-04,23.365,23.82,22.835,22.935,21452.0
2024-12-05,22.78,23.465,22.565,23.17,38435.0
2024-12-06,23.31,23.515,22.675,22.75,28493.0
2024-12-09,22.565,23.03,22.445,22.52,38647.0
2024-12-10,22.87,22.88,22.24,22.715,39584.0
2024-12-11,22.855,23.06,22.585,22.87,37500.0
2024-12-12,22.785,22.845,22.23,22.455,64592.0
2024-12-13,22.755,23.175,22.29,22.52,77860.0
2024-12-16,22.59,23.01,22.2,22.2,34568.0
2024-12-17,22.065,22.415,22.065,22.23,52595.0
2024-12-18,22.28,22.69,21.665,21.83,33064.0
2024-12-19,22.105,22.27,21.195,21.245,45905.0
2024-12-20,21.175,21.98,21.165,21.78,22917.0
2024-12-23,22.435,22.435,21.37,21.595,15860.0
2024-12-24,22.18,22.18,21.525,21.71,12350.0
2024-12-27,21.705,21.84,21.295,21.515,56494.0
2024-12-30,21.38,21.535,20.825,21.255,57957.0
2024-12-31,21.79,21.79,21.285,21.585,31898.0
2025-01-02,22.21,22.315,21.31,21.42,42302.0
2025-01-03,21.265,21.655,21.125,21.255,50865.0
2025-01-06,21.37,21.655,20.69,20.735,55529.0
2025-01-07,20.885,20.895,20.075,20.395,50834.0
2025-01-08,20.5,20.775,19.72,20.11,55393.0
2025-01-09,20.26,20.295,19.995,20.15,26495.0
2025-01-10,19.665,20.24,19.44,19.72,61956.0
2025-01-13,19.525,19.975,19.515,19.87,39417.0
2025-01-14,20.015,20.015,19.525,19.84,22567.0
2025-01-15,20.005,20.455,19.895,19.985,24612.0
2025-01-16,20.25,20.295,19.82,20.24,14959.0
2025-01-17,20.465,20.465,19.8,20.13,19256.0
2025-01-20,20.15,20.28,19.965,20.18,8382.0
2025-01-21,20.325,20.395,19.89,20.045,23565.0
2025-01-22,20.495,20.495,19.665,19.88,26624.0
2025-01-23,20.495,20.495,19.615,19.88,17018.0
2025-01-24,19.88,20.25,19.78,19.84,37180.0
2025-01-27,20.005,20.405,19.87,20.315,34167.0
2025-01-28,20.315,20.735,20.315,20.58,37296.0
2025-01-29,20.66,21.545,20.66,21.07,83687.0
2025-01-30,21.1,21.86,21.06,21.585,111247.0
2025-01-31,21.955,21.955,21.285,21.525,32571.0
2025-02-03,20.57,21.145,20.5,20.795,37841.0
2025-02-04,21.525,21.525,20.495,21.125,31224.0
2025-02-05,21.155,21.665,21.155,21.565,26437.0
2025-02-06,21.585,22.345,21.43,22.005,65607.0
2025-02-07,22.425,22.425,21.595,21.81,53040.0
2025-02-10,21.675,21.88,21.605,21.75,14361.0
2025-02-11,21.9,21.9,21.05,21.05,22312.0
2025-02-12,20.98,21.47,20.495,20.805,14647.0
2025-02-13,20.895,21.33,20.865,21.33,18855.0
2025-02-14,21.225,21.665,21.215,21.36,22449.0
2025-02-18,22.045,22.055,21.255,21.605,16814.0
2025-02-19,21.545,21.585,21.3,21.525,15420.0
2025-02-20,21.44,21.77,21.09,21.155,18812.0
2025-02-21,21.08,21.45,20.845,20.99,24630.0
2025-02-24,20.795,21.265,20.59,20.62,24915.0
2025-02-25,20.98,21.03,20.65,20.705,29221.0
2025-02-26,21.5,23.42,21.155,21.185,77555.0
2025-02-27,21.1,21.235,20.295,21.01,57187.0
2025-02-28,21.935,21.945,20.895,20.99,39062.0
2025-03-03,21.0,21.4,20.765,21.145,26564.0
2025-03-04,21.08,21.08,19.555,20.055,74198.0
2025-03-05,20.1,20.29,19.915,20.24,33280.0
2025-03-06,20.485,20.485,19.615,19.945,30323.0
2025-03-07,19.975,20.1,19.655,19.89,24921.0
2025-03-10,20.005,20.005,19.45,19.585,46189.0
2025-03-11,19.87,19.87,19.45,19.7,21891.0
2025-03-12,20.015,20.22,19.76,20.025,15295.0
2025-03-13,20.255,20.255,19.205,19.29,49411.0
2025-03-14,19.49,19.68,19.205,19.275,28276.0
2025-03-17,19.6,20.09,19.265,20.035,26692.0
2025-03-18,20.23,20.23,19.68,20.025,25680.0
2025-03-19,20.415,20.415,19.845,20.06,16601.0
2025-03-20,20.34,20.34,19.945,20.005,10378.0
2025-03-21,19.945,20.8,19.68,19.815,14298.0
2025-03-24,19.69,20.17,19.69,19.785,6341.0
2025-03-25,19.985,20.31,19.815,20.18,14081.0
2025-03-26,20.26,20.31,19.63,19.835,15402.0
2025-03-27,19.985,20.09,19.51,19.805,12994.0
2025-03-28,19.965,19.965,19.245,19.285,34444.0
2025-03-31,19.215,19.62,18.99,19.415,37072.0
2025-04-01,20.35,20.355,19.335,19.395,53055.0
2025-04-02,19.59,19.7,19.195,19.58,15851.0
2025-04-03,19.66,19.66,18.725,18.805,51585.0
2025-04-04,20.355,20.355,17.77,17.87,47583.0
2025-04-07,17.7,17.945,16.905,17.945,39739.0
2025-04-08,18.3,18.565,16.835,17.0,41009.0
2025-04-09,17.325,18.25,16.335,18.155,78251.0
2025-04-10,18.565,18.575,17.05,17.325,32164.0
2025-04-11,17.465,18.595,17.28,17.415,38471.0
2025-04-14,17.385,18.065,17.385,17.995,37479.0
2025-04-15,18.5,18.5,17.82,17.82,26803.0
2025-04-16,18.3,18.3,17.71,17.72,37474.0
2025-04-17,18.49,18.49,17.87,17.905,16409.0
2025-04-21,18.595,18.595,17.61,17.69,11953.0
2025-04-22,17.955,18.525,17.745,17.915,43798.0
2025-04-23,18.135,18.545,17.77,17.905,56211.0
2025-04-24,17.975,18.33,17.945,18.025,16016.0
2025-04-25,18.095,18.3,17.965,18.035,14104.0
2025-04-28,18.26,18.595,17.73,18.28,18677.0
2025-04-29,18.51,18.805,18.26,18.49,25777.0
2025-04-30,18.625,18.86,18.075,18.705,15841.0
2025-05-01,19.56,19.56,18.525,18.665,27948.0
2025-05-02,18.86,18.94,18.46,18.49,8491.0
2025-05-05,18.205,18.595,18.205,18.22,8616.0
2025-05-06,18.615,18.615,17.81,17.86,32345.0
2025-05-07,18.155,18.165,17.68,17.82,14873.0
2025-05-08,17.9,17.9,17.595,17.81,10986.0
2025-05-09,17.81,17.81,17.695,17.81,12550.0
2025-05-12,17.82,18.45,17.82,18.055,53975.0
2025-05-13,17.335,18.41,17.315,18.015,60938.0
2025-05-14,18.155,18.48,17.585,17.9,43089.0
2025-05-15,17.77,18.28,17.545,18.135,35967.0
2025-05-16,18.135,18.675,18.135,18.525,7843.0
2025-05-20,18.26,18.715,18.0,18.035,29336.0
2025-05-21,18.095,18.515,17.415,17.415,24287.0
2025-05-22,17.61,17.61,17.22,17.355,20029.0
2025-05-23,17.515,17.69,17.22,17.565,17141.0
2025-05-26,17.86,17.86,17.465,17.71,13243.0
2025-05-27,18.34,18.35,18.005,18.075,20754.0
2025-05-28,18.27,18.27,17.87,18.165,28026.0
2025-05-29,18.165,18.34,18.115,18.26,17878.0
2025-05-30,18.35,18.535,18.115,18.195,25769.0
2025-06-02,18.145,18.555,17.84,18.35,15426.0
2025-06-03,18.39,18.695,18.36,18.655,12319.0
2025-06-04,18.91,19.69,18.37,19.48,45532.0
2025-06-05,19.48,19.72,19.215,19.49,19232.0
2025-06-06,19.56,19.875,19.44,19.44,15873.0
2025-06-09,19.44,19.875,19.295,19.71,19529.0
2025-06-10,20.655,20.655,19.335,19.935,15921.0
2025-06-11,20.08,20.29,19.925,20.2,20995.0
2025-06-12,20.2,20.375,20.08,20.14,11660.0
2025-06-13,20.07,20.07,19.755,19.835,14899.0
2025-06-16,19.855,20.21,19.715,19.795,16015.0
2025-06-17,20.07,20.07,19.185,19.295,31557.0
2025-06-18,19.64,20.13,19.325,19.385,12024.0
2025-06-19,19.48,19.745,19.355,19.385,4116.0
2025-06-20,20.15,20.15,19.245,19.335,18145.0
2025-06-23,19.755,20.06,19.515,19.835,46853.0
2025-06-24,20.14,20.37,19.86,20.19,19658.0
2025-06-25,20.815,20.815,19.805,19.815,29956.0
2025-06-26,20.04,20.35,19.85,20.21,7985.0
2025-06-27,20.44,20.635,19.96,20.09,9515.0
2025-06-30,20.06,20.555,20.0,20.48,18824.0
2025-07-02,20.825,21.14,19.845,20.755,21449.0
2025-07-03,21.815,22.42,21.085,21.7,54092.0
2025-07-04,21.69,22.41,21.68,22.155,47315.0
2025-07-07,23.175,23.295,21.34,21.38,43345.0
2025-07-08,21.55,21.985,21.38,21.57,26184.0
2025-07-09,22.165,22.175,21.62,21.67,28091.0
2025-07-10,21.73,22.075,21.62,21.62,17939.0
2025-07-11,21.805,21.815,21.085,21.105,35936.0
2025-07-14,21.815,21.825,21.13,21.59,16654.0
2025-07-15,21.73,21.845,21.49,21.74,18893.0
2025-07-16,22.125,22.125,21.73,21.755,14318.0
2025-07-17,22.065,22.095,21.895,21.955,16503.0
2025-07-18,22.295,22.295,21.46,21.51,24557.0
2025-07-21,21.805,21.945,21.44,21.71,21499.0
2025-07-22,21.73,22.165,21.58,21.995,38169.0
2025-07-23,22.175,22.175,21.7,21.885,14277.0
2025-07-24,22.175,22.175,21.49,21.74,18459.0
2025-07-25,21.73,21.755,21.35,21.48,20985.0
2025-07-28,21.47,21.47,21.055,21.12,30428.0
2025-07-29,20.965,21.36,20.965,20.975,22520.0
2025-07-30,20.965,21.16,20.825,20.955,21108.0
2025-07-31,21.65,21.66,20.665,20.715,15336.0
2025-08-01,20.4,20.905,20.39,20.795,13697.0
2025-08-05,20.865,21.38,20.835,21.29,13708.0
2025-08-06,21.23,21.51,21.045,21.105,12148.0
2025-08-07,21.105,21.25,20.915,20.945,7802.0
2025-08-08,21.095,21.095,20.795,20.865,9438.0
2025-08-11,21.65,21.775,20.91,20.955,25064.0
2025-08-12,21.085,21.34,20.835,21.19,10423.0
2025-08-13,20.655,21.32,20.4,20.805,95754.0
2025-08-14,20.35,21.015,20.34,20.955,23973.0
2025-08-15,21.775,21.775,20.815,21.065,13245.0
2025-08-18,21.065,21.765,21.065,21.21,20967.0
2025-08-19,21.36,21.58,21.21,21.58,26872.0
2025-08-20,21.46,21.58,21.37,21.42,13650.0
2025-08-21,21.57,21.68,21.27,21.59,16179.0
2025-08-22,21.74,21.905,21.62,21.805,124054.0
2025-08-25,21.905,21.905,21.71,21.745,6897.0
2025-08-26,21.745,21.905,21.67,21.795,12936.0
2025-08-27,21.795,21.865,21.5,21.745,7638.0
2025-08-28,21.895,21.895,21.65,21.65,5599.0
2025-08-29,21.795,21.805,20.39,20.965,36310.0
2025-09-02,21.58,21.58,20.31,20.34,27584.0
2025-09-03,20.655,20.955,20.485,20.655,9993.0
2025-09-04,20.545,20.735,20.39,20.535,29898.0
2025-09-05,20.565,20.755,20.44,20.44,41936.0
2025-09-08,20.45,20.495,20.16,20.22,29139.0
2025-09-09,20.3,20.3,20.05,20.11,43284.0
2025-09-10,20.1,20.27,20.01,20.06,27602.0
2025-09-11,20.04,20.38,20.04,20.3,67194.0
2025-09-12,20.285,20.55,20.035,20.48,46000.0
2025-09-15,20.63,20.99,20.52,20.77,25049.0
2025-09-16,20.8,20.8,20.5,20.66,15914.0
2025-09-17,20.7,21.16,20.65,20.87,23791.0
2025-09-18,20.88,21.66,20.75,21.28,24753.0
2025-09-19,22.21,22.22,20.75,21.6,12546.0
2025-09-22,21.8,22.44,21.38,21.8,41064.0
2025-09-23,21.83,21.96,21.32,21.44,31104.0
2025-09-24,21.29,21.54,20.51,21.29,20760.0
2025-09-25,21.21,21.85,21.05,21.28,17029.0
2025-09-26,21.43,21.45,20.94,21.08,26044.0
2025-09-29,20.98,21.41,20.47,20.7,42388.0
2025-09-30,20.85,20.85,20.5,20.71,47890.0
2025-10-01,20.87,20.87,20.37,20.45,28548.0
2025-10-02,20.54,20.75,20.09,20.2,29299.0
2025-10-03,20.8,20.8,20.11,20.51,42769.0
2025-10-06,20.77,20.78,19.88,19.89,54683.0
2025-10-07,20.1,20.19,19.3,19.42,148399.0
2025-10-08,19.45,19.48,19.21,19.34,28905.0
2025-10-09,19.36,19.69,19.1,19.1,28358.0
2025-10-10,19.06,19.5,18.86,18.9,39112.0
2025-10-14,19.1,19.1,18.77,18.77,20670.0
2025-10-15,18.85,19.2,18.8,19.05,27555.0
2025-10-16,19.3,19.3,18.4,18.48,36859.0
2025-10-17,18.99,19.0,18.245,18.46,50802.0
2025-10-20,18.5,18.88,18.37,18.88,113318.0
2025-10-21,19.0,19.0,18.52,18.73,34489.0
2025-10-22,18.75,18.77,18.52,18.67,15542.0
2025-10-23,18.7,18.9,18.64,18.87,18942.0
2025-10-24,18.9,18.95,18.75,18.77,12984.0
2025-10-27,18.75,18.8,18.56,18.7,11383.0
2025-10-28,18.62,18.9,18.51,18.63,24058.0
2025-10-29,18.6,18.9,18.19,18.32,22152.0
2025-10-30,18.2,18.3,18.12,18.15,10955.0
2025-10-31,18.08,18.61,18.06,18.59,50969.0
2025-11-03,18.57,18.59,18.25,18.59,25196.0
2025-11-04,18.01,18.36,17.89,17.98,75356.0
2025-11-05,17.92,18.4,17.88,18.35,55100.0
2025-11-06,18.5,18.51,18.15,18.21,25784.0
2025-11-07,18.23,18.23,17.9,18.05,50963.0
2025-11-10,17.85,18.19,17.85,17.97,29918.0
2025-11-11,18.09,18.34,17.96,18.3,37064.0
2025-11-12,18.3,19.12,18.3,18.45,27375.0
2025-11-13,18.5,18.59,18.02,18.05,50174.0
2025-11-14,18.0,18.2,17.77,18.06,20961.0
2025-11-17,18.3,18.3,17.86,18.08,27442.0
2025-11-18,18.3,18.3,17.68,17.89,32421.0
2025-11-19,17.9,17.97,17.75,17.92,34130.0
2025-11-20,18.12,18.12,17.67,17.71,50231.0
2025-11-21,17.59,17.9,17.59,17.74,34531.0
2025-11-24,17.65,17.82,17.48,17.59,19220.0
2025-11-25,17.67,17.81,17.55,17.57,41570.0
2025-11-26,17.73,17.82,17.63,17.63,42303.0