Date,Open,High,Low,Close,Volume
2011-07-05,6.58,6.635,6.575,6.635,163428.0
2011-07-06,6.635,6.635,6.595,6.61,169735.0
2011-07-07,6.62,6.655,6.61,6.645,159842.0
2011-07-08,6.65,6.655,6.615,6.635,100297.0
2011-07-11,6.62,6.635,6.6,6.605,69198.0
2011-07-12,6.62,6.62,6.56,6.58,76248.0
2011-07-13,6.605,6.605,6.575,6.595,93110.0
2011-07-14,6.615,6.615,6.59,6.61,128449.0
2011-07-15,6.625,6.625,6.59,6.615,52917.0
2011-07-18,6.615,6.615,6.575,6.575,52035.0
2011-07-19,6.615,6.7,6.595,6.68,149819.0
2011-07-20,6.74,7.105,6.7,6.965,164150.0
2011-07-21,6.965,7.04,6.925,7.04,103436.0
2011-07-22,7.045,7.105,7.025,7.03,102755.0
2011-07-25,7.025,7.19,7.025,7.185,91185.0
2011-07-26,7.19,7.31,7.055,7.21,123621.0
2011-07-27,7.21,7.25,7.125,7.14,64921.0
2011-07-28,7.14,7.17,7.075,7.17,61626.0
2011-07-29,7.13,7.17,6.955,7.125,59471.0
2011-08-02,7.105,7.265,7.105,7.18,58349.0
2011-08-03,7.15,7.15,6.945,6.995,69930.0
2011-08-04,6.945,6.965,6.74,6.74,81624.0
2011-08-05,6.78,6.84,6.515,6.7,222123.0
2011-08-08,6.535,6.655,6.23,6.35,141352.0
2011-08-09,6.315,7.19,6.25,6.51,517331.0
2011-08-10,6.6,6.9,6.6,6.685,57507.0
2011-08-11,6.68,6.78,6.605,6.72,57337.0
2011-08-12,6.78,6.945,6.78,6.885,41066.0
2011-08-15,6.955,6.965,6.86,6.925,46537.0
2011-08-16,6.925,7.0,6.85,6.85,101984.0
2011-08-17,6.945,6.965,6.88,6.945,70538.0
2011-08-18,6.945,6.945,6.765,6.945,97099.0
2011-08-19,6.945,6.965,6.82,6.86,113675.0
2011-08-22,6.965,7.015,6.81,6.84,61439.0
2011-08-23,6.94,6.96,6.84,6.84,46601.0
2011-08-24,6.88,6.935,6.805,6.82,60035.0
2011-08-25,6.86,6.92,6.82,6.82,65242.0
2011-08-26,6.86,6.86,6.775,6.78,57389.0
2011-08-29,6.9,7.045,6.86,7.025,183246.0
2011-08-30,6.985,7.05,6.965,7.005,93433.0
2011-08-31,7.075,7.085,7.025,7.025,76934.0
2011-09-01,7.14,7.355,7.125,7.31,187078.0
2011-09-02,7.19,7.31,7.17,7.19,69766.0
2011-09-06,7.17,7.19,7.145,7.19,214405.0
2011-09-07,7.19,7.19,7.035,7.145,122463.0
2011-09-08,7.19,7.205,7.125,7.125,116386.0
2011-09-09,7.19,7.19,6.97,7.06,141030.0
2011-09-12,6.95,7.145,6.95,7.095,66737.0
2011-09-13,7.065,7.325,7.045,7.285,144687.0
2011-09-14,7.29,7.495,7.2,7.42,393527.0
2011-09-15,7.44,7.485,7.25,7.27,569251.0
2011-09-16,7.29,7.29,7.13,7.145,475034.0
2011-09-19,7.145,7.31,7.045,7.27,196145.0
2011-09-20,7.29,7.295,7.23,7.27,137444.0
2011-09-21,7.3,7.3,7.23,7.27,48893.0
2011-09-22,7.145,7.27,7.045,7.25,107947.0
2011-09-23,7.145,7.325,7.145,7.215,59435.0
2011-09-26,7.325,7.325,7.17,7.25,335366.0
2011-09-27,7.29,7.43,7.215,7.235,338486.0
2011-09-28,7.365,7.455,7.285,7.3,136130.0
2011-09-29,7.37,7.41,7.275,7.385,85224.0
2011-09-30,7.385,7.885,7.35,7.845,199065.0
2011-10-03,7.82,7.855,7.615,7.655,293121.0
2011-10-04,7.495,7.495,7.2,7.45,340314.0
2011-10-05,7.43,7.585,7.4,7.46,330847.0
2011-10-06,7.43,7.505,7.37,7.435,303023.0
2011-10-07,7.43,7.47,7.365,7.405,147385.0
2011-10-11,7.47,7.47,7.355,7.405,287235.0
2011-10-12,7.445,7.825,7.405,7.71,832153.0
2011-10-13,7.775,7.985,7.63,7.845,334006.0
2011-10-14,7.79,7.845,7.685,7.8,195347.0
2011-10-17,7.855,7.855,7.655,7.685,54738.0
2011-10-18,7.675,7.79,7.6,7.735,283784.0
2011-10-19,7.57,7.57,7.47,7.48,1223753.0
2011-10-20,7.485,7.52,7.47,7.505,301477.0
2011-10-21,7.52,7.57,7.51,7.54,275348.0
2011-10-24,7.55,7.665,7.545,7.635,229976.0
2011-10-25,7.635,7.635,7.52,7.57,184844.0
2011-10-26,7.6,7.655,7.555,7.65,356125.0
2011-10-27,7.685,7.84,7.685,7.695,418402.0
2011-10-28,7.78,7.875,7.725,7.87,211187.0
2011-10-31,7.845,7.9,7.785,7.86,188377.0
2011-11-01,7.78,7.895,7.655,7.79,140140.0
2011-11-02,7.84,7.86,7.66,7.795,252921.0
2011-11-03,7.7,7.78,7.66,7.72,145920.0
2011-11-04,7.75,7.78,7.675,7.755,129914.0
2011-11-07,7.72,7.74,7.53,7.65,427685.0
2011-11-08,7.775,7.85,7.7,7.8,427114.0
2011-11-09,7.76,7.775,7.635,7.655,282743.0
2011-11-10,7.755,7.955,7.75,7.845,429414.0
2011-11-11,7.905,8.08,7.905,8.04,289454.0
2011-11-14,8.05,8.175,8.035,8.115,107898.0
2011-11-15,8.115,8.16,7.99,8.035,150725.0
2011-11-16,8.05,8.19,8.03,8.09,189868.0
2011-11-17,8.09,8.145,7.99,8.055,107019.0
2011-11-18,8.09,8.25,8.045,8.23,134013.0
2011-11-21,8.21,8.28,7.97,8.26,223379.0
2011-11-22,8.27,8.48,8.175,8.445,495778.0
2011-11-23,8.07,8.07,7.885,7.965,575234.0
2011-11-24,7.95,7.99,7.92,7.96,82144.0
2011-11-25,7.96,8.0,7.915,7.965,85022.0
2011-11-28,8.01,8.045,7.96,7.99,280161.0
2011-11-29,8.0,8.0,7.92,7.945,606144.0
2011-11-30,7.97,8.05,7.905,8.05,540846.0
2011-12-01,8.05,8.05,7.975,8.02,199439.0
2011-12-02,8.04,8.04,7.99,8.01,104953.0
2011-12-05,8.01,8.02,7.955,7.99,114984.0
2011-12-06,8.0,8.0,7.945,7.955,260915.0
2011-12-07,7.975,8.045,7.97,8.01,147988.0
2011-12-08,7.98,8.01,7.97,8.01,647447.0
2011-12-09,8.01,8.01,7.9,7.905,297187.0
2011-12-12,7.93,7.935,7.905,7.92,184782.0
2011-12-13,7.91,7.91,7.845,7.88,329522.0
2011-12-14,7.84,7.87,7.82,7.865,371425.0
2011-12-15,7.865,7.91,7.865,7.91,610906.0
2011-12-16,7.895,7.92,7.875,7.91,726512.0
2011-12-19,7.885,7.925,7.865,7.875,180154.0
2011-12-20,7.91,7.915,7.87,7.91,215983.0
2011-12-21,7.89,7.915,7.89,7.905,84356.0
2011-12-22,7.915,7.92,7.885,7.89,250624.0
2011-12-23,7.9,7.945,7.89,7.925,228403.0
2011-12-28,7.985,7.985,7.93,7.97,85871.0
2011-12-29,7.94,8.005,7.88,7.98,113751.0
2011-12-30,7.93,8.0,7.92,7.995,56718.0
2012-01-03,8.005,8.09,7.995,8.09,214217.0
2012-01-04,8.095,8.155,8.08,8.135,242832.0
2012-01-05,8.135,8.155,8.125,8.15,207020.0
2012-01-06,8.155,8.17,8.135,8.155,138534.0
2012-01-09,8.16,8.21,8.095,8.195,198796.0
2012-01-10,8.215,8.315,8.18,8.27,648687.0
2012-01-11,8.26,8.32,8.145,8.175,380241.0
2012-01-12,8.21,8.23,8.09,8.145,214631.0
2012-01-13,8.13,8.155,8.07,8.13,188110.0
2012-01-16,8.165,8.28,8.145,8.24,424713.0
2012-01-17,8.3,8.35,8.26,8.3,215532.0
2012-01-18,8.32,8.32,8.25,8.25,132118.0
2012-01-19,8.26,8.29,8.235,8.285,283202.0
2012-01-20,8.285,8.295,8.26,8.275,107225.0
2012-01-23,8.28,8.37,8.275,8.315,328636.0
2012-01-24,8.285,8.31,8.215,8.26,193877.0
2012-01-25,8.225,8.275,8.215,8.235,286719.0
2012-01-26,8.235,8.3,8.235,8.27,126938.0
2012-01-27,8.285,8.325,8.235,8.305,189881.0
2012-01-30,8.285,8.3,8.26,8.28,70572.0
2012-01-31,8.285,8.315,8.27,8.29,345248.0
2012-02-01,8.3,8.31,8.25,8.28,190200.0
2012-02-02,8.295,8.3,8.215,8.28,205634.0
2012-02-03,8.3,8.335,8.26,8.305,277955.0
2012-02-06,8.34,8.34,8.31,8.34,118969.0
2012-02-07,8.34,8.54,8.33,8.53,371636.0
2012-02-08,8.55,8.635,8.505,8.58,303274.0
2012-02-09,8.615,8.72,8.555,8.71,234349.0
2012-02-10,8.59,8.72,8.59,8.695,166653.0
2012-02-13,8.71,8.82,8.71,8.76,224691.0
2012-02-14,8.7,8.735,8.625,8.715,328145.0
2012-02-15,8.76,8.82,8.715,8.77,346114.0
2012-02-16,8.735,8.8,8.71,8.795,363999.0
2012-02-17,8.795,8.965,8.79,8.875,448709.0
2012-02-21,8.89,9.025,8.85,8.92,401921.0
2012-02-22,8.91,9.0,8.84,8.935,263962.0
2012-02-23,8.975,8.975,8.76,8.79,441767.0
2012-02-24,8.85,8.85,8.725,8.76,305067.0
2012-02-27,8.74,8.845,8.7,8.815,270151.0
2012-02-28,8.79,8.985,8.775,8.93,408237.0
2012-02-29,8.93,8.99,8.79,8.965,256724.0
2012-03-01,8.975,8.975,8.825,8.865,324495.0
2012-03-02,8.865,8.865,8.76,8.795,117858.0
2012-03-05,8.805,8.825,8.725,8.74,174351.0
2012-03-06,8.75,8.755,8.54,8.6,198612.0
2012-03-07,8.82,9.005,8.785,8.95,638819.0
2012-03-08,8.7,8.7,8.655,8.685,1071592.0
2012-03-09,8.64,8.685,8.625,8.67,605074.0
2012-03-12,8.665,8.71,8.655,8.7,740868.0
2012-03-13,8.7,8.715,8.685,8.71,574612.0
2012-03-14,8.71,8.71,8.695,8.705,396924.0
2012-03-15,8.705,8.77,8.705,8.76,775111.0
2012-03-16,8.76,8.805,8.615,8.615,851298.0
2012-03-19,8.655,8.71,8.605,8.67,673054.0
2012-03-20,8.675,8.72,8.63,8.705,240044.0
2012-03-21,8.69,8.75,8.685,8.685,301680.0
2012-03-22,8.68,8.7,8.565,8.69,363247.0
2012-03-23,8.69,8.735,8.65,8.7,432589.0
2012-03-26,8.7,8.84,8.685,8.805,549327.0
2012-03-27,8.78,8.78,8.675,8.75,413419.0
2012-03-28,8.765,8.99,8.765,8.935,725314.0
2012-03-29,8.965,8.975,8.835,8.885,421687.0
2012-03-30,8.925,9.06,8.835,8.965,355727.0
2012-04-02,8.965,9.24,8.96,9.24,344124.0
2012-04-03,9.22,9.225,9.08,9.2,384028.0
2012-04-04,9.14,9.15,9.02,9.135,499215.0
2012-04-05,9.09,9.25,9.045,9.23,446050.0
2012-04-09,9.185,9.185,9.085,9.14,390046.0
2012-04-10,9.105,9.185,8.845,8.845,548893.0
2012-04-11,8.845,8.965,8.79,8.935,425085.0
2012-04-12,8.935,9.035,8.9,8.995,232232.0
2012-04-13,8.955,9.095,8.95,9.055,463166.0
2012-04-16,9.035,9.035,8.85,8.89,295724.0
2012-04-17,8.895,9.095,8.89,9.015,221178.0
2012-04-18,9.015,9.105,8.935,9.08,297900.0
2012-04-19,9.08,9.19,9.02,9.16,430655.0
2012-04-20,9.16,9.225,9.135,9.2,205911.0
2012-04-23,9.1,9.135,9.06,9.105,183608.0
2012-04-24,9.145,9.145,9.03,9.05,159572.0
2012-04-25,9.135,9.27,9.07,9.22,157522.0
2012-04-26,9.25,9.305,9.16,9.275,159248.0
2012-04-27,9.285,9.43,9.275,9.325,383007.0
2012-04-30,9.35,9.63,9.325,9.63,350561.0
2012-05-01,9.675,9.85,9.475,9.485,292037.0
2012-05-02,9.485,9.55,9.405,9.44,154436.0
2012-05-03,9.445,9.495,9.36,9.435,107673.0
2012-05-04,9.43,9.43,9.17,9.19,111390.0
2012-05-07,9.115,9.275,9.075,9.25,433709.0
2012-05-08,9.25,9.4,9.16,9.36,172983.0
2012-05-09,9.36,9.42,9.21,9.29,213915.0
2012-05-10,9.36,9.715,9.34,9.53,318617.0
2012-05-11,9.255,9.35,9.155,9.305,267276.0
2012-05-14,9.285,9.35,9.105,9.145,359693.0
2012-05-15,9.19,9.19,8.96,9.045,209875.0
2012-05-16,8.965,9.235,8.95,9.105,219870.0
2012-05-17,9.105,9.19,8.955,9.005,121210.0
2012-05-18,8.935,9.14,8.875,8.935,432776.0
2012-05-22,8.935,9.16,8.885,9.105,247552.0
2012-05-23,8.98,9.11,8.935,8.995,86756.0
2012-05-24,9.025,9.19,8.915,8.935,110969.0
2012-05-25,8.935,8.945,8.855,8.93,126172.0
2012-05-28,8.95,8.96,8.87,8.935,95948.0
2012-05-29,8.915,9.05,8.88,8.95,85431.0
2012-05-30,8.935,9.04,8.765,8.885,118654.0
2012-05-31,8.97,8.97,8.73,8.95,185763.0
2012-06-01,8.92,8.92,8.615,8.83,160711.0
2012-06-04,8.805,8.805,8.43,8.73,237227.0
2012-06-05,8.675,8.93,8.575,8.795,128366.0
2012-06-06,8.695,9.075,8.695,8.975,170470.0
2012-06-07,8.96,8.985,8.765,8.825,178782.0
2012-06-08,8.765,8.82,8.63,8.735,170414.0
2012-06-11,8.85,8.89,8.725,8.795,130264.0
2012-06-12,8.82,8.935,8.725,8.85,116755.0
2012-06-13,8.765,8.92,8.765,8.825,337740.0
2012-06-14,8.82,9.1,8.77,8.85,235961.0
2012-06-15,8.905,9.075,8.765,9.015,476658.0
2012-06-18,8.935,9.05,8.785,8.935,204583.0
2012-06-19,8.935,9.02,8.85,8.94,263036.0
2012-06-20,8.965,9.265,8.935,8.985,283350.0
2012-06-21,8.985,9.02,8.875,8.97,276441.0
2012-06-22,8.98,9.17,8.98,9.045,233175.0
2012-06-25,9.055,9.055,8.825,8.945,135110.0
2012-06-26,8.965,9.01,8.845,8.94,238646.0
2012-06-27,9.04,9.04,8.81,8.875,152283.0
2012-06-28,8.82,8.905,8.745,8.765,316747.0
2012-06-29,8.905,8.95,8.8,8.87,270431.0
2012-07-03,8.955,8.955,8.66,8.685,353767.0
2012-07-04,8.685,8.95,8.685,8.85,116738.0
2012-07-05,8.825,8.99,8.765,8.845,220405.0
2012-07-06,8.865,8.935,8.845,8.86,93186.0
2012-07-09,8.875,8.925,8.825,8.84,164343.0
2012-07-10,8.845,8.845,8.71,8.745,194238.0
2012-07-11,8.745,8.845,8.63,8.805,188413.0
2012-07-12,8.74,8.815,8.595,8.69,212231.0
2012-07-13,8.68,8.745,8.555,8.725,170430.0
2012-07-16,8.735,8.735,8.625,8.67,161716.0
2012-07-17,8.63,9.025,8.63,8.935,184936.0
2012-07-18,8.955,9.045,8.89,8.98,125996.0
2012-07-19,9.145,9.365,9.045,9.27,196635.0
2012-07-20,9.29,9.335,9.09,9.105,142048.0
2012-07-23,9.095,9.245,9.03,9.125,107427.0
2012-07-24,9.045,9.125,8.995,9.035,52702.0
2012-07-25,9.02,9.235,9.02,9.135,245979.0
2012-07-26,9.155,9.27,9.06,9.185,122347.0
2012-07-27,9.225,9.225,9.025,9.115,142345.0
2012-07-30,9.09,9.245,9.09,9.15,78131.0
2012-07-31,9.165,9.165,8.89,8.935,122824.0
2012-08-01,8.975,9.07,8.915,8.995,103987.0
2012-08-02,8.995,9.1,8.995,9.025,75914.0
2012-08-03,9.15,9.16,8.965,9.035,138005.0
2012-08-07,9.115,9.195,9.05,9.1,176277.0
2012-08-08,9.25,9.295,9.125,9.215,216466.0
2012-08-09,9.245,9.42,9.225,9.36,257653.0
2012-08-10,9.415,9.47,9.365,9.405,146620.0
2012-08-13,9.465,9.575,9.435,9.5,169379.0
2012-08-14,9.59,9.62,9.475,9.485,138992.0
2012-08-15,9.49,9.605,9.45,9.595,165437.0
2012-08-16,9.555,9.62,9.39,9.51,163095.0
2012-08-17,9.585,9.64,9.56,9.615,133976.0
2012-08-20,9.615,9.675,9.6,9.665,86761.0
2012-08-21,9.685,9.72,9.545,9.62,171371.0
2012-08-22,9.6,9.665,9.515,9.6,156037.0
2012-08-23,9.6,9.625,9.555,9.56,207938.0
2012-08-24,9.61,9.66,9.57,9.615,83300.0
2012-08-27,9.635,9.635,9.515,9.54,66250.0
2012-08-28,9.57,9.605,9.435,9.455,109232.0
2012-08-29,9.51,9.51,9.39,9.405,271360.0
2012-08-30,9.405,9.44,9.305,9.335,127201.0
2012-08-31,9.39,9.39,9.23,9.33,136709.0
2012-09-04,9.305,9.395,9.09,9.145,156159.0
2012-09-05,9.28,9.345,9.175,9.3,341778.0
2012-09-06,9.405,9.675,9.37,9.62,177933.0
2012-09-07,9.675,9.675,9.53,9.645,251731.0
2012-09-10,9.645,9.76,9.63,9.735,165873.0
2012-09-11,9.755,9.77,9.665,9.75,146651.0
2012-09-12,9.795,9.895,9.775,9.785,141326.0
2012-09-13,9.875,9.89,9.75,9.835,219574.0
2012-09-14,9.9,9.9,9.755,9.815,127841.0
2012-09-17,9.855,9.855,9.695,9.765,198648.0
2012-09-18,9.885,9.885,9.765,9.845,231396.0
2012-09-19,9.845,9.88,9.795,9.86,215296.0
2012-09-20,9.86,10.0,9.825,9.95,343974.0
2012-09-21,9.95,10.035,9.82,9.86,426482.0
2012-09-24,9.855,9.905,9.8,9.895,284929.0
2012-09-25,9.91,10.045,9.865,9.935,200231.0
2012-09-26,10.065,10.065,9.945,9.985,162672.0
2012-09-27,10.05,10.055,9.965,9.98,110914.0
2012-09-28,9.98,10.105,9.935,10.025,146307.0
2012-10-01,10.085,10.125,9.93,9.995,150705.0
2012-10-02,9.99,10.09,9.965,9.965,256493.0
2012-10-03,10.005,10.09,9.965,10.02,180351.0
2012-10-04,10.09,10.115,10.04,10.055,82523.0
2012-10-05,10.125,10.165,10.055,10.11,79912.0
2012-10-09,10.225,10.225,10.05,10.075,108149.0
2012-10-10,10.075,10.085,9.82,9.85,185868.0
2012-10-11,9.925,9.955,9.825,9.895,105229.0
2012-10-12,9.895,10.135,9.89,10.08,1505367.0
2012-10-15,10.095,10.16,10.0,10.125,414335.0
2012-10-16,10.21,10.21,10.075,10.12,190112.0
2012-10-17,10.12,10.22,10.095,10.195,407629.0
2012-10-18,10.205,10.205,10.095,10.135,96425.0
2012-10-19,10.17,10.185,10.03,10.14,190045.0
2012-10-22,10.16,10.19,10.09,10.145,142106.0
2012-10-23,10.11,10.125,9.955,10.015,137479.0
2012-10-24,10.04,10.055,9.93,9.965,165814.0
2012-10-25,10.01,10.08,9.97,10.05,282045.0
2012-10-26,10.075,10.095,10.03,10.075,129088.0
2012-10-29,9.985,10.05,9.73,10.05,650117.0
2012-10-30,9.99,10.0,9.91,9.91,146198.0
2012-10-31,9.935,10.07,9.93,9.99,404856.0
2012-11-01,10.01,10.085,9.98,10.02,346061.0
2012-11-02,10.035,10.055,9.98,10.01,208388.0
2012-11-05,10.025,10.055,9.935,9.965,229662.0
2012-11-06,9.98,9.98,9.86,9.945,277082.0
2012-11-07,9.905,9.91,9.75,9.775,314725.0
2012-11-08,9.86,9.87,9.64,9.7,216806.0
2012-11-09,9.725,9.835,9.625,9.755,122321.0
2012-11-12,9.825,9.835,9.69,9.71,114019.0
2012-11-13,9.69,9.755,9.65,9.655,124886.0
2012-11-14,9.69,9.725,9.52,9.57,236857.0
2012-11-15,9.57,9.655,9.315,9.495,281371.0
2012-11-16,9.53,9.665,9.405,9.615,267896.0
2012-11-19,9.73,9.86,9.685,9.845,238555.0
2012-11-20,9.84,9.84,9.66,9.71,142107.0
2012-11-21,9.755,9.76,9.6,9.665,177034.0
2012-11-22,9.695,9.725,9.58,9.685,92812.0
2012-11-23,9.705,9.705,9.625,9.67,264391.0
2012-11-26,9.685,9.685,9.62,9.635,552372.0
2012-11-27,9.675,9.68,9.585,9.61,197979.0
2012-11-28,9.64,9.8,9.62,9.755,236871.0
2012-11-29,9.83,9.87,9.78,9.825,189777.0
2012-11-30,9.835,9.95,9.815,9.95,331914.0
2012-12-03,9.925,9.99,9.86,9.985,272215.0
2012-12-04,9.96,10.0,9.845,9.925,264547.0
2012-12-05,9.925,9.99,9.89,9.93,224068.0
2012-12-06,9.93,9.93,9.805,9.9,126205.0
2012-12-07,9.935,10.01,9.855,9.97,280390.0
2012-12-10,10.01,10.07,9.965,10.035,478867.0
2012-12-11,10.055,10.215,10.055,10.16,546827.0
2012-12-12,10.225,10.385,10.125,10.235,414370.0
2012-12-13,10.235,10.345,10.235,10.27,297659.0
2012-12-14,10.31,10.43,10.265,10.36,312271.0
2012-12-17,10.4,10.52,10.4,10.49,527717.0
2012-12-18,10.51,10.515,10.385,10.42,241940.0
2012-12-19,10.45,10.6,10.445,10.455,302577.0
2012-12-20,10.475,10.535,10.4,10.455,243494.0
2012-12-21,10.405,10.495,10.315,10.38,363511.0
2012-12-24,10.44,10.485,10.38,10.425,148320.0
2012-12-27,10.455,10.57,10.395,10.435,115275.0
2012-12-28,10.43,10.52,10.355,10.46,101794.0
2012-12-31,10.49,10.58,10.45,10.58,77163.0
2013-01-02,10.725,10.725,10.605,10.7,131293.0
2013-01-03,10.605,10.615,10.51,10.565,592159.0
2013-01-04,10.565,10.585,10.475,10.535,171102.0
2013-01-07,10.535,10.535,10.41,10.485,169728.0
2013-01-08,10.495,10.515,10.39,10.41,192441.0
2013-01-09,10.45,10.525,10.395,10.395,192743.0
2013-01-10,10.495,10.5,10.34,10.41,404105.0
2013-01-11,10.45,10.49,10.36,10.435,147420.0
2013-01-14,10.485,10.5,10.345,10.38,145036.0
2013-01-15,10.34,10.395,10.295,10.37,137392.0
2013-01-16,10.38,10.39,10.295,10.315,125539.0
2013-01-17,10.385,10.67,10.385,10.61,240142.0
2013-01-18,10.635,10.71,10.565,10.605,549750.0
2013-01-21,10.685,10.685,10.605,10.62,58084.0
2013-01-22,10.58,10.61,10.425,10.5,285093.0
2013-01-23,10.42,10.575,10.42,10.5,217752.0
2013-01-24,10.455,10.61,10.455,10.515,131392.0
2013-01-25,10.6,10.88,10.58,10.775,247204.0
2013-01-28,10.865,10.885,10.795,10.86,131530.0
2013-01-29,10.89,11.03,10.89,10.985,163707.0
2013-01-30,11.045,11.085,10.855,11.0,176745.0
2013-01-31,10.975,11.125,10.83,11.05,283799.0
2013-02-01,11.01,11.335,11.0,11.005,318476.0
2013-02-04,11.07,11.08,10.825,10.92,175010.0
2013-02-05,11.0,11.195,10.92,11.135,285345.0
2013-02-06,11.13,11.305,11.13,11.235,316483.0
2013-02-07,11.28,11.375,11.255,11.295,184311.0
2013-02-08,11.38,11.525,11.31,11.49,203275.0
2013-02-11,11.48,11.49,11.16,11.27,200196.0
2013-02-12,11.3,11.33,11.16,11.22,183794.0
2013-02-13,11.165,11.345,11.165,11.285,191513.0
2013-02-14,11.265,11.44,11.18,11.44,255621.0
2013-02-15,11.46,11.645,11.395,11.55,308407.0
2013-02-19,11.63,11.855,11.57,11.715,206848.0
2013-02-20,11.68,11.745,11.53,11.605,146536.0
2013-02-21,11.325,11.325,10.81,10.92,1074393.0
2013-02-22,10.935,11.125,10.91,11.085,359032.0
2013-02-25,11.18,11.26,11.09,11.105,315665.0
2013-02-26,11.19,11.195,10.815,10.975,252000.0
2013-02-27,11.0,11.11,10.975,11.085,419376.0
2013-02-28,11.11,11.11,11.01,11.085,313396.0
2013-03-01,11.085,11.145,10.99,11.02,276042.0
2013-03-04,11.065,11.175,11.02,11.13,307350.0
2013-03-05,11.175,11.4,11.135,11.33,332930.0
2013-03-06,11.655,11.66,11.34,11.4,841928.0
2013-03-07,11.51,11.54,11.4,11.44,373984.0
2013-03-08,11.485,11.485,11.29,11.325,342904.0
2013-03-11,11.345,11.465,11.305,11.46,239243.0
2013-03-12,11.415,11.455,11.33,11.44,152421.0
2013-03-13,11.46,11.46,11.34,11.44,204166.0
2013-03-14,11.4,11.45,11.26,11.335,181835.0
2013-03-15,11.31,11.465,11.3,11.455,238250.0
2013-03-18,11.44,11.44,11.315,11.35,132293.0
2013-03-19,11.345,11.405,11.27,11.395,252590.0
2013-03-20,11.395,11.405,11.24,11.305,231842.0
2013-03-21,11.305,11.445,11.255,11.33,186537.0
2013-03-22,11.335,11.42,11.23,11.395,302999.0
2013-03-25,11.44,11.55,11.415,11.505,196098.0
2013-03-26,11.625,11.715,11.515,11.655,142697.0
2013-03-27,11.69,11.735,11.53,11.68,177715.0
2013-03-28,11.72,11.72,11.59,11.685,294240.0
2013-04-01,11.735,11.765,11.66,11.735,108230.0
2013-04-02,11.72,11.87,11.71,11.745,138965.0
2013-04-03,11.715,11.86,11.61,11.66,289354.0
2013-04-04,11.61,11.66,11.43,11.53,220051.0
2013-04-05,11.42,11.56,11.375,11.535,279139.0
2013-04-08,11.56,11.6,11.425,11.46,200368.0
2013-04-09,11.455,11.51,11.28,11.315,673464.0
2013-04-10,11.36,11.5,11.315,11.44,225693.0
2013-04-11,11.475,11.53,11.365,11.445,251501.0
2013-04-12,11.405,11.405,11.24,11.305,275702.0
2013-04-15,11.18,11.31,11.07,11.105,351406.0
2013-04-16,11.16,11.275,11.115,11.19,284449.0
2013-04-17,11.19,11.33,11.145,11.305,223707.0
2013-04-18,11.355,11.535,11.3,11.455,262507.0
2013-04-19,11.51,11.51,11.165,11.235,227183.0
2013-04-22,11.29,11.29,11.165,11.195,441325.0
2013-04-23,11.185,11.335,11.165,11.285,94613.0
2013-04-24,11.395,11.495,11.34,11.47,129944.0
2013-04-25,11.485,11.53,11.295,11.34,247983.0
2013-04-26,11.35,11.44,11.32,11.405,138927.0
2013-04-29,11.405,11.445,11.35,11.43,86693.0
2013-04-30,11.465,11.75,11.42,11.67,165730.0
2013-05-01,11.755,11.835,11.515,11.52,219286.0
2013-05-02,11.52,11.675,11.515,11.585,234599.0
2013-05-03,11.715,11.87,11.62,11.8,229359.0
2013-05-06,11.84,11.84,11.575,11.58,361868.0
2013-05-07,11.615,11.665,11.505,11.535,186415.0
2013-05-08,11.87,12.17,11.785,11.95,839126.0
2013-05-09,11.955,11.975,11.83,11.885,154395.0
2013-05-10,11.885,12.005,11.865,11.91,306457.0
2013-05-13,11.95,11.955,11.815,11.825,234317.0
2013-05-14,11.79,11.975,11.775,11.85,211509.0
2013-05-15,11.89,11.9,11.72,11.75,255309.0
2013-05-16,11.78,11.96,11.76,11.8,221266.0
2013-05-17,11.765,11.925,11.76,11.83,206417.0
2013-05-21,11.88,12.055,11.835,11.895,220676.0
2013-05-22,11.995,12.025,11.885,11.885,244819.0
2013-05-23,11.895,11.915,11.625,11.83,165996.0
2013-05-24,11.83,11.95,11.79,11.86,88373.0
2013-05-27,11.895,11.915,11.745,11.9,39863.0
2013-05-28,11.915,11.915,11.66,11.735,159265.0
2013-05-29,11.71,11.74,11.325,11.425,357549.0
2013-05-30,11.43,11.47,11.035,11.155,677714.0
2013-05-31,11.115,11.31,11.015,11.185,473169.0
2013-06-03,11.225,11.3,11.015,11.115,273945.0
2013-06-04,11.075,11.265,11.065,11.13,264967.0
2013-06-05,11.1,11.185,11.025,11.07,153335.0
2013-06-06,11.05,11.19,11.01,11.09,179070.0
2013-06-07,11.155,11.25,11.05,11.105,188440.0
2013-06-10,11.095,11.255,11.095,11.245,122941.0
2013-06-11,11.205,11.21,11.05,11.07,174525.0
2013-06-12,11.11,11.115,10.915,11.0,350491.0
2013-06-13,10.985,11.255,10.985,11.22,273667.0
2013-06-14,11.265,11.525,11.26,11.405,495106.0
2013-06-17,11.44,11.535,11.325,11.385,294503.0
2013-06-18,11.405,11.515,11.355,11.4,197964.0
2013-06-19,11.42,11.495,11.305,11.37,178844.0
2013-06-20,11.225,11.245,10.8,10.935,556008.0
2013-06-21,10.985,11.115,10.945,10.97,307975.0
2013-06-24,10.955,10.96,10.445,10.72,482541.0
2013-06-25,10.745,11.175,10.585,10.995,375545.0
2013-06-26,11.115,11.23,10.825,10.855,190743.0
2013-06-27,10.905,10.95,10.585,10.91,259094.0
2013-06-28,10.92,11.13,10.785,11.085,373124.0
2013-07-02,11.17,11.295,10.935,11.22,315312.0
2013-07-03,11.22,11.28,10.9,10.925,286864.0
2013-07-04,10.96,11.165,10.92,11.05,70249.0
2013-07-05,11.05,11.105,10.88,11.055,162063.0
2013-07-08,11.095,11.165,10.845,11.14,267882.0
2013-07-09,11.23,11.23,10.93,10.99,218791.0
2013-07-10,11.015,11.19,10.93,11.075,275903.0
2013-07-11,11.225,11.455,11.15,11.35,369781.0
2013-07-12,11.465,11.465,11.255,11.365,229662.0
2013-07-15,11.425,11.465,11.265,11.295,154137.0
2013-07-16,11.25,11.32,11.12,11.14,230084.0
2013-07-17,11.14,11.23,11.05,11.17,276646.0
2013-07-18,11.155,11.2,10.805,10.845,958326.0
2013-07-19,10.845,11.0,10.835,10.87,375391.0
2013-07-22,10.905,10.91,10.595,10.635,677519.0
2013-07-23,10.635,10.975,10.635,10.9,1069859.0
2013-07-24,10.905,11.0,10.785,10.915,312958.0
2013-07-25,10.94,11.03,10.82,10.91,104892.0
2013-07-26,10.92,10.945,10.77,10.895,362480.0
2013-07-29,10.925,11.115,10.895,11.02,332089.0
2013-07-30,11.085,11.085,10.825,10.86,210040.0
2013-07-31,10.895,10.965,10.605,10.645,409498.0
2013-08-01,10.695,10.74,10.38,10.425,585739.0
2013-08-02,10.43,10.615,10.295,10.575,599007.0
2013-08-06,10.515,10.545,10.34,10.38,254527.0
2013-08-07,10.365,10.425,10.25,10.31,429236.0
2013-08-08,10.32,10.335,10.14,10.22,715195.0
2013-08-09,10.19,10.36,10.19,10.315,793231.0
2013-08-12,10.34,10.595,10.34,10.5,437509.0
2013-08-13,10.5,10.555,10.365,10.395,227057.0
2013-08-14,10.375,10.38,10.16,10.19,495684.0
2013-08-15,10.175,10.23,10.135,10.215,410776.0
2013-08-16,10.205,10.33,10.19,10.25,200928.0
2013-08-19,10.23,10.23,9.78,9.92,388141.0
2013-08-20,9.905,10.13,9.735,10.12,478639.0
2013-08-21,10.12,10.12,9.895,9.95,398368.0
2013-08-22,9.99,10.03,9.78,9.845,364694.0
2013-08-23,9.845,9.91,9.77,9.805,693168.0
2013-08-26,9.79,9.8,9.68,9.755,675866.0
2013-08-27,9.745,9.895,9.68,9.865,530616.0
2013-08-28,9.895,10.07,9.87,10.06,455036.0
2013-08-29,10.065,10.225,10.05,10.165,342729.0
2013-08-30,10.14,10.205,10.105,10.16,225505.0
2013-09-03,10.16,10.225,9.92,10.0,293558.0
2013-09-04,9.995,10.18,9.93,10.145,332044.0
2013-09-05,10.14,10.37,10.14,10.36,523419.0
2013-09-06,10.35,10.36,10.21,10.25,343024.0
2013-09-09,10.28,10.305,10.145,10.25,217396.0
2013-09-10,10.32,10.365,10.135,10.285,234793.0
2013-09-11,10.205,10.365,10.175,10.29,246088.0
2013-09-12,10.255,10.365,10.25,10.275,159869.0
2013-09-13,10.275,10.405,10.24,10.26,276052.0
2013-09-16,10.38,10.73,10.335,10.715,509230.0
2013-09-17,10.69,10.73,10.605,10.67,593129.0
2013-09-18,10.65,10.81,10.65,10.785,299275.0
2013-09-19,10.83,10.905,10.785,10.815,322336.0
2013-09-20,10.835,10.88,10.795,10.8,274488.0
2013-09-23,10.85,10.93,10.8,10.865,191607.0
2013-09-24,10.87,11.015,10.84,10.995,179137.0
2013-09-25,11.025,11.07,10.97,11.02,267555.0
2013-09-26,11.07,11.125,10.98,11.065,251381.0
2013-09-27,11.03,11.11,11.015,11.08,146653.0
2013-09-30,11.025,11.215,10.985,11.18,317654.0
2013-10-01,11.12,11.17,11.055,11.13,134381.0
2013-10-02,11.15,11.175,11.06,11.14,114392.0
2013-10-03,11.185,11.195,11.075,11.17,374786.0
2013-10-04,11.185,11.185,11.01,11.15,225092.0
2013-10-07,11.14,11.165,11.02,11.15,127655.0
2013-10-08,11.135,11.195,11.04,11.11,138075.0
2013-10-09,11.11,11.135,11.05,11.055,139585.0
2013-10-10,11.11,11.195,11.09,11.165,214553.0
2013-10-11,11.13,11.23,11.105,11.21,185071.0
2013-10-15,11.235,11.235,10.945,11.11,261620.0
2013-10-16,11.05,11.325,11.03,11.245,240896.0
2013-10-17,11.24,11.32,11.15,11.245,142720.0
2013-10-18,11.28,11.505,11.28,11.435,371695.0
2013-10-21,11.405,11.455,11.28,11.4,190747.0
2013-10-22,11.475,11.515,11.375,11.47,209959.0
2013-10-23,11.46,11.53,11.4,11.495,198617.0
2013-10-24,11.48,11.645,11.47,11.605,263025.0
2013-10-25,11.595,11.87,11.575,11.78,200831.0
2013-10-28,11.74,11.895,11.695,11.89,357993.0
2013-10-29,11.925,12.0,11.75,11.805,362407.0
2013-10-30,11.79,11.795,11.58,11.75,445594.0
2013-10-31,11.645,11.79,11.645,11.645,424123.0
2013-11-01,11.615,11.78,11.595,11.74,155581.0
2013-11-04,11.695,11.88,11.64,11.84,188753.0
2013-11-05,11.72,11.84,11.685,11.775,321719.0
2013-11-06,11.87,12.02,11.6,11.945,373447.0
2013-11-07,11.94,12.135,11.835,12.0,190926.0
2013-11-08,12.03,12.04,11.84,11.92,173493.0
2013-11-11,11.895,11.945,11.81,11.885,136995.0
2013-11-12,11.845,11.975,11.825,11.91,141895.0
2013-11-13,11.87,11.935,11.785,11.82,208540.0
2013-11-14,11.835,12.01,11.785,11.95,250996.0
2013-11-15,11.96,12.07,11.815,12.06,226160.0
2013-11-18,12.05,12.175,11.985,12.095,164351.0
2013-11-19,12.095,12.185,11.93,12.0,146480.0
2013-11-20,11.985,12.135,11.935,12.01,126085.0
2013-11-21,12.05,12.155,12.015,12.085,124514.0
2013-11-22,12.08,12.155,12.05,12.085,86837.0
2013-11-25,12.085,12.21,12.06,12.11,136515.0
2013-11-26,12.06,12.085,11.8,11.835,459907.0
2013-11-27,11.8,11.835,11.675,11.685,293960.0
2013-11-28,11.64,11.78,11.635,11.695,88480.0
2013-11-29,11.75,11.75,11.635,11.67,133064.0
2013-12-02,11.7,11.78,11.65,11.73,227966.0
2013-12-03,11.725,11.82,11.7,11.77,103409.0
2013-12-04,11.715,11.765,11.6,11.745,141804.0
2013-12-05,11.725,11.885,11.72,11.76,169809.0
2013-12-06,11.825,11.925,11.755,11.835,136417.0
2013-12-09,11.865,11.935,11.785,11.88,123453.0
2013-12-10,11.855,11.92,11.8,11.87,171907.0
2013-12-11,11.915,12.185,11.865,12.14,432076.0
2013-12-12,12.11,12.14,11.985,12.085,217573.0
2013-12-13,12.095,12.11,11.98,12.035,150029.0
2013-12-16,12.01,12.37,12.005,12.28,367802.0
2013-12-17,12.3,12.43,12.22,12.28,186570.0
2013-12-18,12.305,12.535,12.28,12.42,293277.0
2013-12-19,12.4,12.54,12.39,12.505,161092.0
2013-12-20,12.505,12.555,12.345,12.345,269941.0
2013-12-23,12.39,12.51,12.29,12.37,255772.0
2013-12-24,12.29,12.42,12.28,12.33,54743.0
2013-12-27,12.33,12.625,12.33,12.52,81998.0
2013-12-30,12.485,12.615,12.425,12.565,93555.0
2013-12-31,12.54,12.62,12.52,12.59,82283.0
2014-01-02,12.59,12.625,12.35,12.42,221248.0
2014-01-03,12.365,12.565,12.355,12.545,155457.0
2014-01-06,12.58,12.595,12.505,12.565,198525.0
2014-01-07,12.575,12.68,12.425,12.545,236478.0
2014-01-08,12.545,12.72,12.54,12.61,211833.0
2014-01-09,12.665,12.725,12.59,12.64,266150.0
2014-01-10,12.64,12.765,12.625,12.755,194897.0
2014-01-13,12.845,12.85,12.52,12.605,241791.0
2014-01-14,12.635,12.635,12.43,12.535,209464.0
2014-01-15,12.525,12.595,12.39,12.495,176199.0
2014-01-16,12.495,12.585,12.425,12.55,254381.0
2014-01-17,12.535,12.72,12.51,12.59,242727.0
2014-01-20,12.56,12.725,12.54,12.59,79096.0
2014-01-21,12.59,12.635,12.535,12.585,308353.0
2014-01-22,12.535,12.605,12.45,12.47,208239.0
2014-01-23,12.475,12.48,12.415,12.455,197133.0
2014-01-24,12.41,12.48,12.38,12.385,185871.0
2014-01-27,12.39,12.51,12.375,12.445,203778.0
2014-01-28,12.43,12.585,12.345,12.465,181351.0
2014-01-29,12.37,12.46,12.29,12.33,206710.0
2014-01-30,12.335,12.42,12.315,12.355,195316.0
2014-01-31,12.32,12.495,12.29,12.44,205159.0
2014-02-03,12.42,12.425,12.21,12.315,186693.0
2014-02-04,12.32,12.355,11.97,12.045,306366.0
2014-02-05,12.05,12.16,11.93,12.06,335647.0
2014-02-06,12.07,12.195,12.0,12.185,367112.0
2014-02-07,12.255,12.255,12.035,12.21,439226.0
2014-02-10,12.26,12.325,12.105,12.145,166986.0
2014-02-11,12.11,12.3,12.095,12.27,162133.0
2014-02-12,12.29,12.36,12.215,12.285,275562.0
2014-02-13,12.285,12.355,12.17,12.335,151400.0
2014-02-14,12.305,12.48,12.305,12.43,183518.0
2014-02-18,12.425,12.555,12.41,12.505,245439.0
2014-02-19,12.465,12.55,12.415,12.465,156941.0
2014-02-20,12.45,12.525,12.295,12.31,126062.0
2014-02-21,12.3,12.425,12.24,12.275,134878.0
2014-02-24,12.275,12.37,12.13,12.345,294220.0
2014-02-25,12.325,12.395,12.21,12.315,211522.0
2014-02-26,12.315,12.37,12.215,12.325,138094.0
2014-02-27,12.33,12.39,12.25,12.31,125471.0
2014-02-28,12.275,12.435,12.275,12.395,133369.0
2014-03-03,12.31,12.495,12.31,12.425,156502.0
2014-03-04,12.43,12.535,12.265,12.48,227546.0
2014-03-05,12.725,13.24,12.665,13.07,797247.0
2014-03-06,12.96,13.04,12.895,13.0,166745.0
2014-03-07,13.005,13.075,12.935,13.005,199977.0
2014-03-10,13.035,13.095,12.935,12.99,164401.0
2014-03-11,12.99,13.05,12.98,13.025,208670.0
2014-03-12,13.0,13.04,12.97,12.99,165448.0
2014-03-13,13.0,13.045,12.935,13.005,169937.0
2014-03-14,12.975,13.01,12.91,12.94,205001.0
2014-03-17,12.98,13.0,12.83,12.835,246011.0
2014-03-18,12.865,12.965,12.785,12.825,290242.0
2014-03-19,12.895,13.04,12.83,12.92,157287.0
2014-03-20,12.865,13.03,12.77,13.025,181529.0
2014-03-21,13.085,13.2,13.03,13.095,327668.0
2014-03-24,13.185,13.205,13.055,13.175,186843.0
2014-03-25,13.07,13.215,13.055,13.205,245004.0
2014-03-26,13.17,13.225,13.095,13.16,148190.0
2014-03-27,13.18,13.185,12.99,13.135,258472.0
2014-03-28,13.13,13.25,13.07,13.235,165531.0
2014-03-31,13.23,13.355,13.21,13.31,218383.0
2014-04-01,13.255,13.335,13.16,13.22,129294.0
2014-04-02,13.215,13.355,13.145,13.345,150875.0
2014-04-03,13.315,13.365,13.24,13.3,172058.0
2014-04-04,13.27,13.355,13.195,13.265,103330.0
2014-04-07,13.22,13.295,13.0,13.16,223814.0
2014-04-08,13.09,13.245,13.09,13.21,150897.0
2014-04-09,13.21,13.29,13.135,13.135,219321.0
2014-04-10,13.095,13.2,13.025,13.145,216264.0
2014-04-11,13.09,13.185,12.92,13.055,200436.0
2014-04-14,13.045,13.115,12.965,13.01,124765.0
2014-04-15,12.94,12.99,12.835,12.9,367461.0
2014-04-16,12.865,12.965,12.84,12.925,292395.0
2014-04-17,12.905,13.255,12.9,13.1,315095.0
2014-04-21,13.13,13.355,13.1,13.32,328384.0
2014-04-22,13.295,13.625,13.28,13.615,305472.0
2014-04-23,13.63,13.695,13.51,13.54,211345.0
2014-04-24,13.5,13.605,13.46,13.52,401185.0
2014-04-25,13.52,13.52,13.43,13.455,173396.0
2014-04-28,13.46,13.53,13.43,13.47,176743.0
2014-04-29,13.41,13.49,13.41,13.47,159701.0
2014-04-30,13.485,13.62,13.465,13.585,340236.0
2014-05-01,13.585,13.875,13.57,13.81,299233.0
2014-05-02,13.825,14.095,13.81,14.07,195340.0
2014-05-05,14.07,14.125,13.975,13.98,156426.0
2014-05-06,13.98,14.03,13.885,13.98,161877.0
2014-05-07,14.135,14.41,14.01,14.355,530930.0
2014-05-08,14.385,14.445,14.09,14.185,241173.0
2014-05-09,14.135,14.185,14.065,14.12,283590.0
2014-05-12,14.13,14.435,14.13,14.405,483829.0
2014-05-13,14.38,14.435,14.31,14.395,162569.0
2014-05-14,14.375,14.51,14.33,14.365,256909.0
2014-05-15,14.335,14.385,14.245,14.36,111408.0
2014-05-16,14.335,14.43,14.225,14.3,124871.0
2014-05-20,14.3,14.38,14.2,14.325,77562.0
2014-05-21,14.305,14.435,14.3,14.41,307881.0
2014-05-22,14.465,14.735,14.395,14.71,191805.0
2014-05-23,14.67,14.83,14.65,14.785,252393.0
2014-05-26,14.755,14.785,14.6,14.68,48874.0
2014-05-27,14.685,14.76,14.63,14.665,196934.0
2014-05-28,14.62,14.735,14.485,14.685,226939.0
2014-05-29,14.645,14.72,14.51,14.6,154212.0
2014-05-30,14.6,14.655,14.55,14.55,129027.0
2014-06-02,14.535,15.305,14.535,15.135,516754.0
2014-06-03,15.13,15.31,14.95,15.305,425729.0
2014-06-04,15.25,15.425,15.13,15.3,270907.0
2014-06-05,15.245,15.3,15.16,15.26,216886.0
2014-06-06,15.25,15.5,15.235,15.46,292642.0
2014-06-09,15.415,15.495,15.335,15.39,147144.0
2014-06-10,15.28,15.33,15.135,15.175,204548.0
2014-06-11,15.1,15.18,15.035,15.13,272691.0
2014-06-12,15.11,15.205,15.015,15.175,131994.0
2014-06-13,15.205,15.215,15.09,15.13,146023.0
2014-06-16,15.09,15.5,15.09,15.485,266031.0
2014-06-17,15.435,15.655,15.39,15.58,185682.0
2014-06-18,15.56,15.645,15.45,15.555,390467.0
2014-06-19,15.555,15.59,15.355,15.425,233508.0
2014-06-20,15.39,15.66,15.39,15.625,303149.0
2014-06-23,15.595,15.645,15.505,15.56,141421.0
2014-06-24,15.54,15.695,15.54,15.665,197023.0
2014-06-25,15.585,15.94,15.555,15.815,401749.0
2014-06-26,15.775,15.81,15.67,15.765,156911.0
2014-06-27,15.705,15.845,15.705,15.84,139836.0
2014-06-30,15.81,16.02,15.81,15.945,107660.0
2014-07-02,15.905,15.925,15.745,15.875,202995.0
2014-07-03,15.84,15.92,15.805,15.83,76463.0
2014-07-04,15.815,15.885,15.76,15.82,27636.0
2014-07-07,15.75,15.8,15.585,15.71,237006.0
2014-07-08,15.62,15.795,15.535,15.775,194916.0
2014-07-09,15.745,15.885,15.615,15.7,1234474.0
2014-07-10,15.635,15.79,15.535,15.635,464484.0
2014-07-11,15.61,15.765,15.28,15.765,389721.0
2014-07-14,15.695,15.78,15.515,15.555,237800.0
2014-07-15,15.6,15.6,15.32,15.495,318663.0
2014-07-16,15.455,15.585,15.36,15.58,298416.0
2014-07-17,15.545,15.815,15.495,15.675,299386.0
2014-07-18,15.665,15.855,15.66,15.69,203367.0
2014-07-21,15.635,15.72,15.515,15.675,148439.0
2014-07-22,15.725,15.845,15.63,15.8,256345.0
2014-07-23,15.825,15.92,15.755,15.88,206900.0
2014-07-24,15.925,15.95,15.835,15.91,236819.0
2014-07-25,15.95,15.995,15.885,15.955,323015.0
2014-07-28,16.0,16.19,15.88,16.115,214614.0
2014-07-29,16.175,16.29,16.08,16.12,352240.0
2014-07-30,16.195,16.25,15.915,16.01,283186.0
2014-07-31,16.015,16.015,15.565,15.67,311040.0
2014-08-01,15.69,15.78,15.53,15.655,273030.0
2014-08-05,15.72,15.72,15.48,15.65,235984.0
2014-08-06,15.485,15.85,15.485,15.775,348097.0
2014-08-07,15.78,15.78,15.345,15.75,604003.0
2014-08-08,15.85,16.02,15.75,15.945,266719.0
2014-08-11,16.16,16.185,15.935,15.975,276275.0
2014-08-12,16.02,16.05,15.895,15.9,191846.0
2014-08-13,15.985,15.985,15.88,15.955,189872.0
2014-08-14,16.015,16.105,15.92,16.015,185764.0
2014-08-15,16.055,16.195,15.86,16.06,296521.0
2014-08-18,16.02,16.27,16.0,16.195,212672.0
2014-08-19,16.205,16.58,16.195,16.535,308036.0
2014-08-20,16.63,16.89,16.595,16.865,395675.0
2014-08-21,16.895,17.045,16.69,16.785,257242.0
2014-08-22,16.785,16.85,16.645,16.74,140845.0
2014-08-25,16.78,17.1,16.755,17.0,228341.0
2014-08-26,17.02,17.07,16.895,16.98,247195.0
2014-08-27,16.98,17.07,16.77,16.915,145576.0
2014-08-28,16.905,17.085,16.865,16.955,116760.0
2014-08-29,16.985,17.11,16.945,17.075,150126.0
2014-09-02,17.115,17.235,17.075,17.115,334290.0
2014-09-03,17.185,17.34,17.085,17.195,383151.0
2014-09-04,17.245,17.365,17.215,17.31,466051.0
2014-09-05,17.31,17.49,17.235,17.395,419158.0
2014-09-08,17.4,17.4,17.035,17.05,238445.0
2014-09-09,17.055,17.165,16.835,17.08,271356.0
2014-09-10,17.105,17.11,16.91,17.075,253684.0
2014-09-11,17.085,17.58,16.975,17.53,461131.0
2014-09-12,17.545,17.545,16.82,16.965,575048.0
2014-09-15,17.015,17.015,16.67,16.855,272639.0
2014-09-16,16.845,17.01,16.8,16.98,273094.0
2014-09-17,17.0,17.115,16.895,16.985,230724.0
2014-09-18,17.02,17.47,16.945,17.45,344345.0
2014-09-19,17.53,17.69,17.11,17.175,293946.0
2014-09-22,17.215,17.28,16.79,17.005,220175.0
2014-09-23,16.92,17.085,16.78,16.865,292052.0
2014-09-24,16.835,16.855,16.28,16.715,594174.0
2014-09-25,16.72,17.04,16.475,16.88,685216.0
2014-09-26,16.93,16.995,16.705,16.815,480359.0
2014-09-29,16.76,16.815,16.375,16.47,423636.0
2014-09-30,16.435,16.61,16.13,16.52,384576.0
2014-10-01,16.625,16.625,16.03,16.085,573297.0
2014-10-02,16.025,16.235,15.755,16.195,511383.0
2014-10-03,16.235,16.355,15.99,16.315,282210.0
2014-10-06,16.385,16.39,16.005,16.21,332045.0
2014-10-07,16.205,16.265,15.88,15.92,459844.0
2014-10-08,15.95,15.95,15.25,15.825,579480.0
2014-10-09,15.825,15.83,15.04,15.11,457443.0
2014-10-10,14.915,15.185,13.97,14.96,570923.0
2014-10-14,14.75,14.82,14.37,14.475,629888.0
2014-10-15,14.145,14.315,13.7,14.2,742620.0
2014-10-16,13.94,14.795,13.94,14.56,626934.0
2014-10-17,15.015,15.255,14.705,15.005,569125.0
2014-10-20,15.035,15.11,14.785,15.04,316596.0
2014-10-21,15.3,15.33,15.125,15.305,333510.0
2014-10-22,15.605,15.65,14.91,14.98,370530.0
2014-10-23,15.14,15.435,14.96,15.135,325110.0
2014-10-24,15.2,15.32,14.905,15.305,213927.0
2014-10-27,15.19,15.33,15.0,15.14,422198.0
2014-10-28,15.15,15.635,15.145,15.56,281509.0
2014-10-29,15.665,15.665,15.31,15.525,271084.0
2014-10-30,15.53,15.57,15.275,15.315,365143.0
2014-10-31,15.415,15.515,15.31,15.485,280545.0
2014-11-03,15.615,15.615,14.955,15.11,325365.0
2014-11-04,15.07,15.14,14.68,15.11,292170.0
2014-11-05,15.11,15.2,14.8,15.115,521262.0
2014-11-06,15.1,15.115,14.745,14.97,434643.0
2014-11-07,14.93,15.125,14.81,15.115,328653.0
2014-11-10,15.23,15.32,14.64,14.695,275827.0
2014-11-11,14.645,14.76,14.495,14.64,409213.0
2014-11-12,14.595,14.955,14.525,14.79,492568.0
2014-11-13,14.83,14.88,14.245,14.34,281833.0
2014-11-14,14.31,14.415,13.995,14.06,466000.0
2014-11-17,14.065,14.62,14.05,14.6,533147.0
2014-11-18,14.635,14.65,14.41,14.645,276704.0
2014-11-19,14.645,14.645,14.295,14.44,345199.0
2014-11-20,14.43,14.985,14.38,14.73,268299.0
2014-11-21,14.99,15.045,14.665,14.675,299083.0
2014-11-24,14.68,14.69,14.27,14.3,205250.0
2014-11-25,14.335,14.47,14.095,14.185,314921.0
2014-11-26,14.155,14.57,14.085,14.525,296627.0
2014-11-27,14.52,14.52,13.97,14.055,201940.0
2014-11-28,13.945,14.0,12.825,12.87,576798.0
2014-12-01,12.61,12.73,11.74,11.87,1769306.0
2014-12-02,11.81,12.415,11.8,12.325,1375902.0
2014-12-03,12.385,12.76,12.205,12.45,1677726.0
2014-12-04,12.47,12.635,11.925,11.985,557624.0
2014-12-05,11.91,12.095,11.845,12.045,784631.0
2014-12-08,11.995,11.995,11.41,11.515,1571377.0
2014-12-09,11.335,11.775,11.145,11.74,696225.0
2014-12-10,11.575,11.705,11.18,11.305,1035925.0
2014-12-11,11.335,11.89,11.22,11.515,1021317.0
2014-12-12,11.505,11.67,11.18,11.255,1231494.0
2014-12-15,11.395,11.555,11.11,11.26,520831.0
2014-12-16,11.14,11.67,11.105,11.375,614716.0
2014-12-17,11.37,12.14,11.275,11.935,409208.0
2014-12-18,12.51,12.515,11.81,12.36,618062.0
2014-12-19,12.605,12.65,12.335,12.56,466925.0
2014-12-22,12.85,12.89,12.05,12.21,290825.0
2014-12-23,12.31,12.8,12.25,12.765,254957.0
2014-12-24,12.775,12.78,12.385,12.635,130242.0
2014-12-29,12.66,12.86,12.415,12.795,324402.0
2014-12-30,12.8,12.995,12.65,12.93,234244.0
2014-12-31,12.855,13.025,12.69,12.99,307182.0
2015-01-02,12.79,13.245,12.78,13.08,185752.0
2015-01-05,12.88,13.015,12.125,12.2,346067.0
2015-01-06,12.18,12.18,11.19,11.58,690331.0
2015-01-07,11.675,11.81,11.07,11.145,569160.0
2015-01-08,11.205,11.49,11.18,11.44,477629.0
2015-01-09,11.52,11.595,11.01,11.08,412456.0
2015-01-12,10.985,11.075,10.435,10.5,558872.0
2015-01-13,10.48,10.985,10.44,10.87,479208.0
2015-01-14,10.72,11.275,10.705,11.235,531449.0
2015-01-15,11.465,11.59,11.015,11.08,553571.0
2015-01-16,11.08,11.68,11.05,11.505,450933.0
2015-01-19,11.51,11.705,11.415,11.555,101331.0
2015-01-20,11.465,11.51,10.945,10.97,259548.0
2015-01-21,11.065,11.245,10.915,11.195,377371.0
2015-01-22,11.355,11.535,11.225,11.225,309106.0
2015-01-23,11.29,11.705,11.28,11.67,549214.0
2015-01-26,11.765,11.825,11.58,11.69,207074.0
2015-01-27,11.625,11.82,11.475,11.705,329398.0
2015-01-28,11.665,11.745,11.04,11.05,421869.0
2015-01-29,11.1,11.27,10.76,10.84,274265.0
2015-01-30,10.75,11.09,10.575,10.8,372190.0
2015-02-02,11.005,11.28,10.64,11.085,327921.0
2015-02-03,11.32,12.275,11.28,12.085,447295.0
2015-02-04,11.89,11.89,11.35,11.565,715239.0
2015-02-05,11.69,12.05,11.6,11.94,640407.0
2015-02-06,12.165,12.42,11.58,11.635,297736.0
2015-02-09,11.795,12.11,11.645,12.055,402710.0
2015-02-10,12.175,12.385,11.945,12.305,655772.0
2015-02-11,12.27,12.42,12.21,12.27,530700.0
2015-02-12,12.37,12.61,12.245,12.61,302241.0
2015-02-13,12.74,12.965,12.69,12.705,321121.0
2015-02-17,12.71,12.985,12.45,12.84,404451.0
2015-02-18,12.755,12.995,12.645,12.685,296425.0
2015-02-19,12.565,12.725,12.51,12.565,244687.0
2015-02-20,12.63,12.785,12.565,12.565,196726.0
2015-02-23,12.515,12.615,11.975,12.535,358565.0
2015-02-24,12.665,13.045,12.56,12.955,351229.0
2015-02-25,12.965,13.095,12.67,12.825,300614.0
2015-02-26,12.86,12.86,12.455,12.54,184432.0
2015-02-27,12.605,12.75,12.465,12.655,180712.0
2015-03-02,12.71,13.03,12.645,12.975,222507.0
2015-03-03,13.04,13.255,12.8,13.24,251704.0
2015-03-04,13.39,13.505,12.91,13.0,646843.0
2015-03-05,13.04,13.07,12.82,12.9,486225.0
2015-03-06,12.905,12.945,12.515,12.58,301041.0
2015-03-09,12.58,12.965,12.365,12.455,297591.0
2015-03-10,12.215,12.22,11.93,11.995,454431.0
2015-03-11,12.085,12.255,11.96,12.04,323829.0
2015-03-12,11.99,12.19,11.96,12.17,470392.0
2015-03-13,12.105,12.135,11.73,11.94,434898.0
2015-03-16,11.915,12.24,11.865,11.91,322818.0
2015-03-17,11.88,12.335,11.88,12.27,280681.0
2015-03-18,12.095,12.85,12.075,12.775,372107.0
2015-03-19,12.65,12.695,12.28,12.46,274024.0
2015-03-20,12.585,12.97,12.445,12.85,316133.0
2015-03-23,12.875,13.16,12.795,12.985,256313.0
2015-03-24,13.035,13.085,12.74,13.045,158779.0
2015-03-25,13.15,13.255,12.965,13.065,243844.0
2015-03-26,13.33,13.365,12.705,12.935,290368.0
2015-03-27,12.9,12.905,12.39,12.735,266052.0
2015-03-30,12.745,12.91,12.43,12.685,258051.0
2015-03-31,12.57,12.745,12.45,12.56,290108.0
2015-04-01,12.615,12.9,12.575,12.87,257060.0
2015-04-02,12.815,13.07,12.76,12.97,181881.0
2015-04-06,12.925,13.36,12.72,13.21,260415.0
2015-04-07,13.18,13.365,13.155,13.32,274388.0
2015-04-08,13.31,13.415,12.975,13.3,355989.0
2015-04-09,13.325,13.485,13.105,13.185,264855.0
2015-04-10,13.305,13.305,12.92,13.04,225017.0
2015-04-13,13.03,13.28,12.93,13.085,222198.0
2015-04-14,13.085,13.925,13.075,13.8,911275.0
2015-04-15,13.895,14.44,13.825,14.16,527368.0
2015-04-16,14.125,14.145,13.695,13.98,550411.0
2015-04-17,13.87,14.115,13.865,14.01,242124.0
2015-04-20,13.995,14.185,13.81,13.84,362837.0
2015-04-21,13.865,13.91,13.645,13.68,204374.0
2015-04-22,13.71,13.89,13.51,13.575,255218.0
2015-04-23,13.535,13.755,13.52,13.59,239737.0
2015-04-24,13.62,13.66,13.5,13.56,255900.0
2015-04-27,13.625,14.065,13.5,14.04,476932.0
2015-04-28,14.11,14.2,13.74,13.93,358908.0
2015-04-29,13.76,13.77,13.325,13.485,456555.0
2015-04-30,13.445,13.555,13.07,13.45,294841.0
2015-05-01,13.475,13.595,13.16,13.175,547238.0
2015-05-04,13.225,13.505,13.18,13.38,244829.0
2015-05-05,13.4,13.585,13.09,13.385,254411.0
2015-05-06,13.525,13.535,12.455,12.855,1084830.0
2015-05-07,12.795,12.795,12.34,12.39,610722.0
2015-05-08,12.455,12.57,12.235,12.46,264488.0
2015-05-11,12.465,12.55,12.15,12.195,239443.0
2015-05-12,12.135,12.17,11.94,12.08,708407.0
2015-05-13,12.11,12.19,11.525,11.72,560031.0
2015-05-14,11.755,12.0,11.7,11.815,295888.0
2015-05-15,11.79,12.015,11.72,11.915,281364.0
2015-05-19,11.91,11.915,11.24,11.32,650979.0
2015-05-20,11.41,11.88,11.36,11.775,405924.0
2015-05-21,11.885,12.14,11.795,11.935,289905.0
2015-05-22,11.88,12.12,11.83,12.02,306432.0
2015-05-25,12.065,12.155,11.965,11.995,182892.0
2015-05-26,11.94,11.94,11.38,11.535,371002.0
2015-05-27,11.585,11.7,11.46,11.62,447228.0
2015-05-28,11.615,11.64,11.505,11.595,148027.0
2015-05-29,11.6,11.8,11.57,11.57,265419.0
2015-06-01,11.6,11.785,11.435,11.675,319085.0
2015-06-02,11.685,11.925,11.675,11.855,300321.0
2015-06-03,11.84,11.84,11.665,11.785,249687.0
2015-06-04,11.725,11.745,11.19,11.365,622134.0
2015-06-05,11.335,11.585,11.265,11.435,180348.0
2015-06-08,11.385,11.42,10.895,10.96,421498.0
2015-06-09,10.99,11.195,10.99,11.125,339562.0
2015-06-10,11.25,11.275,11.105,11.215,237620.0
2015-06-11,11.195,11.275,10.95,11.035,242295.0
2015-06-12,11.01,11.075,10.88,11.015,304976.0
2015-06-15,10.96,11.195,10.885,11.115,314358.0
2015-06-16,11.085,11.16,10.905,11.14,259737.0
2015-06-17,11.14,11.285,10.895,11.01,216720.0
2015-06-18,11.01,11.03,10.74,10.85,441149.0
2015-06-19,10.725,10.975,10.6,10.625,373797.0
2015-06-22,10.635,11.26,10.61,11.14,527681.0
2015-06-23,11.165,11.48,11.12,11.415,352772.0
2015-06-24,11.41,11.51,11.31,11.435,405577.0
2015-06-25,11.445,11.47,11.355,11.41,336835.0
2015-06-26,11.51,11.51,11.19,11.27,317654.0
2015-06-29,11.12,11.365,11.035,11.215,401330.0
2015-06-30,11.225,11.415,10.98,11.05,400935.0
2015-07-02,11.165,11.485,11.07,11.12,369285.0
2015-07-03,11.03,11.12,10.945,11.095,113294.0
2015-07-06,10.895,10.985,10.645,10.97,426391.0
2015-07-07,10.995,11.1,10.73,11.045,266432.0
2015-07-08,10.97,11.19,10.795,10.835,262181.0
2015-07-09,10.92,11.0,10.645,10.785,358129.0
2015-07-10,10.855,10.95,10.7,10.785,258213.0
2015-07-13,10.87,11.1,10.73,11.04,422772.0
2015-07-14,11.0,11.365,10.98,11.28,394324.0
2015-07-15,11.185,11.195,10.815,11.035,488137.0
2015-07-16,11.035,11.145,10.91,11.015,568694.0
2015-07-17,10.96,11.045,10.495,10.595,763184.0
2015-07-20,10.705,10.855,10.09,10.15,753325.0
2015-07-21,10.07,10.34,9.855,9.975,785500.0
2015-07-22,9.93,10.01,9.54,9.6,648600.0
2015-07-23,9.68,9.69,9.315,9.44,481096.0
2015-07-24,9.39,9.525,9.075,9.125,479974.0
2015-07-27,9.015,9.275,9.0,9.13,580085.0
2015-07-28,9.115,9.395,9.045,9.375,664281.0
2015-07-29,9.375,9.55,9.175,9.505,565124.0
2015-07-30,9.52,9.915,9.48,9.795,513693.0
2015-07-31,9.86,9.87,9.44,9.45,482894.0
2015-08-04,9.375,9.545,9.195,9.235,404336.0
2015-08-05,9.285,9.4,8.735,8.775,686046.0
2015-08-06,8.705,9.13,8.505,9.075,494448.0
2015-08-07,8.77,9.26,8.7,8.865,541511.0
2015-08-10,8.865,9.175,8.77,9.07,870914.0
2015-08-11,9.005,9.07,8.695,9.005,407185.0
2015-08-12,9.075,9.17,8.78,8.93,509995.0
2015-08-13,8.915,8.915,8.64,8.85,373534.0
2015-08-14,8.89,8.965,8.81,8.94,539574.0
2015-08-17,8.85,9.045,8.83,8.9,528992.0
2015-08-18,8.875,8.955,8.845,8.92,375934.0
2015-08-19,8.835,8.905,8.78,8.785,418251.0
2015-08-20,8.805,8.825,8.65,8.735,480632.0
2015-08-21,8.695,8.715,8.575,8.64,830581.0
2015-08-24,8.33,8.475,7.94,8.33,775782.0
2015-08-25,8.46,8.675,8.34,8.35,505086.0
2015-08-26,8.385,8.63,8.275,8.605,396451.0
2015-08-27,8.815,9.195,8.73,9.15,466650.0
2015-08-28,9.075,9.5,9.075,9.295,250093.0
2015-08-31,9.19,9.56,8.615,9.505,726690.0
2015-09-01,9.305,9.305,8.94,9.055,537616.0
2015-09-02,9.14,9.255,8.905,9.17,518992.0
2015-09-03,9.215,9.315,9.0,9.16,363469.0
2015-09-04,9.055,9.27,9.01,9.15,166612.0
2015-09-08,9.21,9.265,9.0,9.035,277110.0
2015-09-09,9.09,9.11,8.865,8.91,352874.0
2015-09-10,8.89,8.99,8.745,8.925,328029.0
2015-09-11,8.87,8.99,8.68,8.82,460228.0
2015-09-14,8.72,8.85,8.615,8.665,309873.0
2015-09-15,8.65,8.79,8.64,8.725,210152.0
2015-09-16,8.81,8.99,8.765,8.94,141129.0
2015-09-17,8.955,9.305,8.945,9.2,184454.0
2015-09-18,9.07,9.29,8.905,9.075,787159.0
2015-09-21,9.155,9.745,9.075,9.705,467999.0
2015-09-22,9.54,9.675,9.445,9.61,786724.0
2015-09-23,9.63,9.695,8.99,9.015,510498.0
2015-09-24,8.985,9.01,8.74,8.875,294229.0
2015-09-25,8.94,9.035,8.72,8.745,290467.0
2015-09-28,8.745,8.83,8.515,8.555,338197.0
2015-09-29,8.615,8.72,8.205,8.255,364676.0
2015-09-30,8.275,8.43,8.11,8.35,450649.0
2015-10-01,8.495,8.705,8.28,8.46,889542.0
2015-10-02,8.41,8.79,8.16,8.73,314147.0
2015-10-05,8.99,9.6,8.99,9.465,477573.0
2015-10-06,9.48,9.755,9.48,9.63,431621.0
2015-10-07,9.78,10.23,9.78,9.895,757913.0
2015-10-08,9.93,10.09,9.66,10.08,425597.0
2015-10-09,10.205,10.235,9.935,9.995,232845.0
2015-10-13,9.88,9.88,9.595,9.63,416085.0
2015-10-14,9.57,9.775,9.57,9.7,192806.0
2015-10-15,9.625,9.73,9.38,9.43,703570.0
2015-10-16,9.5,9.66,9.28,9.45,295402.0
2015-10-19,9.375,9.38,8.95,8.965,260637.0
2015-10-20,9.0,9.17,8.935,9.12,702197.0
2015-10-21,9.075,9.09,8.945,8.97,244887.0
2015-10-22,9.06,9.145,8.915,8.98,204412.0
2015-10-23,8.975,9.01,8.755,8.92,291051.0
2015-10-26,8.95,8.95,8.685,8.72,249842.0
2015-10-27,8.66,8.69,8.5,8.665,541396.0
2015-10-28,8.76,9.145,8.635,8.89,502698.0
2015-10-29,8.9,9.06,8.84,8.87,174377.0
2015-10-30,8.89,8.98,8.695,8.695,369215.0
2015-11-02,8.66,8.785,8.635,8.665,225835.0
2015-11-03,8.73,8.81,8.68,8.775,351465.0
2015-11-04,8.985,9.155,8.56,8.73,972852.0
2015-11-05,8.615,8.64,8.16,8.37,963740.0
2015-11-06,8.36,8.445,8.07,8.305,570943.0
2015-11-09,8.345,8.45,8.2,8.285,585305.0
2015-11-10,8.265,8.38,8.205,8.275,386285.0
2015-11-11,8.285,8.38,8.11,8.185,390585.0
2015-11-12,8.135,8.25,8.0,8.05,376396.0
2015-11-13,8.01,8.115,7.85,7.965,630143.0
2015-11-16,7.985,8.215,7.935,8.1,521165.0
2015-11-17,8.11,8.265,8.055,8.145,204685.0
2015-11-18,8.2,8.325,7.995,8.135,219025.0
2015-11-19,8.13,8.18,8.025,8.085,137530.0
2015-11-20,8.13,8.185,7.975,8.015,225747.0
2015-11-23,8.01,8.3,7.985,8.085,215622.0
2015-11-24,8.145,8.555,8.145,8.48,357796.0
2015-11-25,8.44,8.685,8.425,8.615,501400.0
2015-11-26,8.645,8.705,8.435,8.485,96700.0
2015-11-27,8.46,8.525,8.385,8.425,120348.0
2015-11-30,8.485,8.53,8.26,8.31,395384.0
2015-12-01,8.31,8.425,8.14,8.16,899327.0
2015-12-02,8.065,8.19,7.895,8.08,635128.0
2015-12-03,8.095,8.125,7.71,7.735,561919.0
2015-12-04,7.735,7.775,7.44,7.53,486474.0
2015-12-07,7.305,7.315,6.785,6.83,514826.0
2015-12-08,6.66,6.94,6.59,6.875,512674.0
2015-12-09,6.985,7.075,6.815,6.88,554723.0
2015-12-10,6.86,7.03,6.66,6.935,758210.0
2015-12-11,6.82,6.865,6.7,6.735,547414.0
2015-12-14,6.66,6.665,6.375,6.51,437924.0
2015-12-15,6.55,6.74,6.515,6.64,304366.0
2015-12-16,6.65,7.135,6.61,7.115,531638.0
2015-12-17,7.115,7.13,6.815,6.89,406394.0
2015-12-18,6.87,7.04,6.87,6.985,274290.0
2015-12-21,7.0,7.18,6.895,6.935,363216.0
2015-12-22,6.935,7.15,6.885,7.105,436866.0
2015-12-23,7.235,7.465,7.235,7.44,235945.0
2015-12-24,7.41,7.46,7.235,7.375,187015.0
2015-12-29,7.455,7.51,7.13,7.15,335030.0
2015-12-30,7.065,7.2,6.905,6.97,227813.0
2015-12-31,6.97,7.14,6.94,7.05,160800.0
2016-01-04,7.04,7.2,6.96,7.17,286391.0
2016-01-05,7.17,7.18,7.06,7.175,211226.0
2016-01-06,7.05,7.11,6.92,6.935,329438.0
2016-01-07,6.785,6.89,6.555,6.57,401963.0
2016-01-08,6.63,6.995,6.63,6.965,475673.0
2016-01-11,6.97,6.995,6.565,6.625,365588.0
2016-01-12,6.745,6.815,6.5,6.585,465696.0
2016-01-13,6.72,6.855,6.55,6.645,318852.0
2016-01-14,6.645,6.96,6.555,6.925,373615.0
2016-01-15,6.62,6.81,6.545,6.575,717670.0
2016-01-18,6.555,6.64,6.36,6.4,150488.0
2016-01-19,6.575,6.76,6.265,6.625,584612.0
2016-01-20,6.41,6.52,5.845,6.385,594497.0
2016-01-21,6.46,7.09,6.385,6.885,723186.0
2016-01-22,7.16,7.33,7.05,7.215,447495.0
2016-01-25,7.12,7.32,6.745,6.825,646330.0
2016-01-26,6.955,7.205,6.78,7.175,538539.0
2016-01-27,7.14,7.55,7.14,7.32,521317.0
2016-01-28,7.56,7.975,7.47,7.79,784670.0
2016-01-29,7.955,7.97,7.68,7.92,924772.0
2016-02-01,7.725,7.985,7.675,7.96,583842.0
2016-02-02,7.765,7.82,7.62,7.7,425773.0
2016-02-03,7.85,8.085,7.555,8.055,337678.0
2016-02-04,8.16,8.185,7.89,8.1,326946.0
2016-02-05,8.085,8.12,7.915,8.01,301957.0
2016-02-08,7.94,7.96,7.715,7.835,344308.0
2016-02-09,7.745,7.745,7.475,7.57,408075.0
2016-02-10,7.58,7.675,7.5,7.605,282810.0
2016-02-11,7.375,7.625,7.265,7.485,305675.0
2016-02-12,7.64,7.695,7.445,7.47,307501.0
2016-02-16,7.575,7.845,7.555,7.81,274437.0
2016-02-17,7.96,8.31,7.89,8.29,331281.0
2016-02-18,8.4,8.445,8.24,8.275,279685.0
2016-02-19,8.155,8.36,8.015,8.28,331834.0
2016-02-22,8.445,8.67,8.44,8.58,282934.0
2016-02-23,8.545,8.6,8.31,8.345,346613.0
2016-02-24,8.275,8.415,8.16,8.39,218722.0
2016-02-25,8.335,8.35,8.015,8.325,271194.0
2016-02-26,8.475,8.69,8.465,8.525,261204.0
2016-02-29,8.615,8.885,8.555,8.78,184078.0
2016-03-01,8.895,8.895,8.63,8.665,365215.0
2016-03-02,8.775,9.035,8.735,8.87,595309.0
2016-03-03,8.93,9.13,8.85,9.12,316412.0
2016-03-04,9.22,9.57,9.185,9.445,395864.0
2016-03-07,9.53,9.71,9.18,9.235,675138.0
2016-03-08,9.205,9.31,9.025,9.045,357387.0
2016-03-09,9.215,9.22,8.98,9.07,382507.0
2016-03-10,9.18,9.285,8.985,9.09,291877.0
2016-03-11,9.285,9.375,9.13,9.28,197191.0
2016-03-14,9.185,9.335,9.105,9.295,171971.0
2016-03-15,9.19,9.225,8.845,8.965,306537.0
2016-03-16,9.06,9.35,9.03,9.3,280235.0
2016-03-17,9.405,9.585,9.375,9.485,300633.0
2016-03-18,9.67,9.67,9.32,9.375,300427.0
2016-03-21,9.34,9.475,9.165,9.34,245469.0
2016-03-22,9.305,9.56,9.26,9.51,165843.0
2016-03-23,9.5,9.535,9.025,9.08,320441.0
2016-03-24,8.995,9.155,8.91,9.11,199576.0
2016-03-28,9.215,9.215,8.955,9.065,148247.0
2016-03-29,8.995,9.18,8.925,9.165,190612.0
2016-03-30,9.26,9.325,8.995,9.02,344329.0
2016-03-31,8.965,9.065,8.81,8.94,288810.0
2016-04-01,8.79,9.12,8.715,9.08,357433.0
2016-04-04,9.055,9.22,8.94,9.025,422472.0
2016-04-05,8.99,9.03,8.86,8.88,234454.0
2016-04-06,8.99,9.055,8.765,8.815,285190.0
2016-04-07,8.8,8.835,8.565,8.63,180140.0
2016-04-08,8.81,8.935,8.74,8.85,135510.0
2016-04-11,8.965,9.07,8.95,9.005,213891.0
2016-04-12,9.07,9.14,8.93,8.98,432147.0
2016-04-13,8.995,9.095,8.9,8.935,328889.0
2016-04-14,8.965,8.99,8.705,8.745,223516.0
2016-04-15,8.67,8.68,8.43,8.52,420974.0
2016-04-18,8.32,8.82,8.315,8.795,292322.0
2016-04-19,8.885,9.145,8.835,9.105,400683.0
2016-04-20,9.1,9.745,9.1,9.56,471108.0
2016-04-21,9.575,9.6,9.345,9.455,317896.0
2016-04-22,9.46,9.58,9.375,9.53,290956.0
2016-04-25,9.53,9.53,9.08,9.18,269061.0
2016-04-26,9.26,9.58,9.225,9.525,331918.0
2016-04-27,9.615,9.835,9.585,9.69,248057.0
2016-04-28,9.645,9.79,9.555,9.65,257145.0
2016-04-29,9.675,9.755,9.46,9.69,448049.0
2016-05-02,9.685,9.895,9.58,9.775,490743.0
2016-05-03,9.775,9.78,9.51,9.71,291276.0
2016-05-04,8.95,8.95,8.355,8.78,1687557.0
2016-05-05,8.795,8.795,8.425,8.505,716028.0
2016-05-06,8.495,8.68,8.215,8.245,586315.0
2016-05-09,8.21,8.265,7.765,7.865,578998.0
2016-05-10,7.855,8.125,7.805,8.04,449138.0
2016-05-11,8.065,8.265,7.945,8.225,320942.0
2016-05-12,8.305,8.445,8.1,8.215,266901.0
2016-05-13,8.185,8.24,8.04,8.045,214815.0
2016-05-16,8.135,8.175,7.9,8.125,394518.0
2016-05-17,8.135,8.55,8.09,8.37,342447.0
2016-05-18,8.505,8.515,8.28,8.315,366974.0
2016-05-19,8.275,8.315,8.15,8.31,216712.0
2016-05-20,8.315,8.495,8.285,8.395,134589.0
2016-05-24,8.365,8.485,8.33,8.33,117739.0
2016-05-25,8.03,8.13,8.015,8.075,3411120.0
2016-05-26,8.165,8.335,8.12,8.225,1327130.0
2016-05-27,8.225,8.265,8.145,8.15,423431.0
2016-05-30,8.135,8.2,8.065,8.105,216453.0
2016-05-31,8.14,8.16,7.945,7.98,487134.0
2016-06-01,7.945,8.03,7.87,7.93,471335.0
2016-06-02,7.905,8.15,7.9,8.045,586126.0
2016-06-03,8.07,8.135,8.015,8.12,447743.0
2016-06-06,8.175,8.255,8.11,8.22,578048.0
2016-06-07,8.26,8.405,8.185,8.315,716976.0
2016-06-08,8.41,8.54,8.27,8.31,534261.0
2016-06-09,8.24,8.34,8.165,8.275,359764.0
2016-06-10,8.24,8.255,7.865,7.91,708793.0
2016-06-13,7.845,8.06,7.835,8.01,418375.0
2016-06-14,7.96,8.075,7.9,7.94,234064.0
2016-06-15,7.915,8.08,7.905,8.005,187869.0
2016-06-16,7.93,7.94,7.8,7.885,286598.0
2016-06-17,7.97,8.05,7.91,7.925,282411.0
2016-06-20,8.03,8.085,7.99,8.005,294441.0
2016-06-21,7.97,8.025,7.905,7.97,251874.0
2016-06-22,7.99,8.03,7.93,7.995,204752.0
2016-06-23,8.085,8.175,8.06,8.16,282831.0
2016-06-24,7.91,8.085,7.825,7.825,427064.0
2016-06-27,7.83,7.84,7.56,7.645,458252.0
2016-06-28,7.84,8.0,7.825,7.91,420923.0
2016-06-29,8.01,8.12,7.96,8.06,276243.0
2016-06-30,8.06,8.06,7.895,7.97,228154.0
2016-07-04,8.04,8.07,7.975,8.035,124841.0
2016-07-05,8.0,8.065,7.815,7.975,325171.0
2016-07-06,7.935,8.005,7.845,7.895,135778.0
2016-07-07,7.98,8.055,7.66,7.81,295585.0
2016-07-08,7.895,8.075,7.805,8.005,377011.0
2016-07-11,8.02,8.055,7.875,7.9,253264.0
2016-07-12,7.98,8.045,7.93,8.005,244834.0
2016-07-13,7.98,8.0,7.825,7.865,319159.0
2016-07-14,7.96,7.96,7.77,7.8,314628.0
2016-07-15,7.8,7.81,7.72,7.76,185449.0
2016-07-18,7.785,7.79,7.69,7.76,237857.0
2016-07-19,7.745,7.78,7.6,7.725,265031.0
2016-07-20,7.6,7.705,7.47,7.64,490301.0
2016-07-21,7.815,8.02,7.815,7.96,817959.0
2016-07-22,8.025,8.025,7.905,8.0,529337.0
2016-07-25,7.975,7.98,7.755,7.845,408062.0
2016-07-26,7.815,7.885,7.725,7.875,284218.0
2016-07-27,7.885,7.935,7.685,7.74,365134.0
2016-07-28,7.765,7.885,7.65,7.825,245968.0
2016-07-29,7.78,7.935,7.69,7.92,279904.0
2016-08-02,7.8,7.94,7.79,7.815,181561.0
2016-08-03,7.59,8.265,7.415,8.21,1082155.0
2016-08-04,8.165,8.265,8.06,8.07,377680.0
2016-08-05,8.125,8.305,7.99,8.235,359050.0
2016-08-08,8.325,8.36,8.25,8.3,268390.0
2016-08-09,8.295,8.47,8.29,8.445,547584.0
2016-08-10,8.465,8.575,8.425,8.515,380976.0
2016-08-11,8.825,9.275,8.825,9.095,1603140.0
2016-08-12,9.14,9.22,8.875,9.125,463243.0
2016-08-15,9.145,9.25,8.965,9.055,380683.0
2016-08-16,9.055,9.085,8.93,9.075,245246.0
2016-08-17,9.065,9.38,9.005,9.32,674776.0
2016-08-18,9.325,9.48,9.07,9.355,565505.0
2016-08-19,9.385,9.385,9.175,9.33,292600.0
2016-08-22,9.25,9.385,9.135,9.365,325781.0
2016-08-23,9.345,9.4,9.305,9.34,208118.0
2016-08-24,9.305,9.39,9.265,9.315,263279.0
2016-08-25,9.255,9.465,9.2,9.415,292912.0
2016-08-26,9.445,9.56,9.41,9.45,199436.0
2016-08-29,9.41,9.57,9.36,9.435,272350.0
2016-08-30,9.44,9.555,9.41,9.43,192573.0
2016-08-31,9.395,9.64,9.385,9.505,246072.0
2016-09-01,9.49,9.62,9.49,9.59,294741.0
2016-09-02,9.635,9.715,9.485,9.5,300862.0
2016-09-06,9.53,9.65,9.435,9.44,196216.0
2016-09-07,9.515,9.76,9.495,9.595,751239.0
2016-09-08,9.67,9.685,9.49,9.555,390942.0
2016-09-09,9.49,9.54,9.21,9.245,314170.0
2016-09-12,9.2,9.315,9.09,9.115,633311.0
2016-09-13,9.05,9.08,8.905,8.98,461070.0
2016-09-14,8.93,9.045,8.8,8.82,453972.0
2016-09-15,8.935,9.005,8.82,8.845,175074.0
2016-09-16,8.81,8.915,8.8,8.845,248254.0
2016-09-19,8.95,9.075,8.835,8.86,219151.0
2016-09-20,8.9,8.925,8.795,8.855,222103.0
2016-09-21,8.925,9.215,8.92,9.145,290163.0
2016-09-22,9.25,9.3,9.11,9.135,242363.0
2016-09-23,9.1,9.17,8.92,8.975,329479.0
2016-09-26,8.985,9.01,8.855,8.905,240770.0
2016-09-27,8.855,8.97,8.785,8.93,358434.0
2016-09-28,9.045,9.23,8.89,9.21,299259.0
2016-09-29,9.21,9.48,9.165,9.435,1217165.0
2016-09-30,9.455,9.665,9.435,9.565,424269.0
2016-10-03,9.615,9.75,9.55,9.625,707064.0
2016-10-04,9.63,9.675,9.535,9.55,174058.0
2016-10-05,9.63,10.03,9.62,9.965,667649.0
2016-10-06,9.95,10.06,9.78,9.855,267195.0
2016-10-07,9.88,9.89,9.715,9.8,173832.0
2016-10-11,9.9,10.06,9.665,9.715,269153.0
2016-10-12,9.705,9.76,9.61,9.74,462076.0
2016-10-13,9.65,9.86,9.645,9.83,117730.0
2016-10-14,9.86,9.93,9.695,9.715,200125.0
2016-10-17,9.725,9.79,9.64,9.76,152037.0
2016-10-18,9.825,9.84,9.74,9.75,130755.0
2016-10-19,9.735,9.885,9.69,9.83,294488.0
2016-10-20,9.76,9.935,9.755,9.87,147059.0
2016-10-21,9.865,9.915,9.76,9.85,148245.0
2016-10-24,9.855,9.94,9.765,9.805,140622.0
2016-10-25,9.815,9.86,9.555,9.63,250375.0
2016-10-26,9.585,9.695,9.495,9.6,664620.0
2016-10-27,9.605,9.645,9.53,9.605,134809.0
2016-10-28,9.585,9.585,9.405,9.445,236207.0
2016-10-31,9.385,9.41,9.07,9.125,486578.0
2016-11-01,9.195,9.21,8.96,8.985,234987.0
2016-11-02,9.08,9.2,8.77,8.8,301188.0
2016-11-03,8.825,8.91,8.7,8.74,312294.0
2016-11-04,8.72,8.73,8.485,8.505,407687.0
2016-11-07,8.625,8.745,8.58,8.71,141720.0
2016-11-08,8.7,8.765,8.665,8.7,197136.0
2016-11-09,8.675,8.835,8.67,8.77,148738.0
2016-11-10,8.795,8.93,8.77,8.785,243988.0
2016-11-11,8.705,8.75,8.485,8.6,208162.0
2016-11-14,8.67,8.685,8.43,8.64,280600.0
2016-11-15,8.71,9.0,8.71,8.945,323332.0
2016-11-16,8.91,9.065,8.905,8.98,268791.0
2016-11-17,9.03,9.135,8.925,8.945,200577.0
2016-11-18,8.905,9.11,8.9,8.985,145703.0
2016-11-21,9.1,9.275,9.055,9.185,319579.0
2016-11-22,9.215,9.39,9.165,9.355,326037.0
2016-11-23,9.3,9.565,9.3,9.53,223886.0
2016-11-24,9.545,9.735,9.53,9.675,200332.0
2016-11-25,9.56,9.735,9.455,9.595,213325.0
2016-11-28,9.62,9.65,9.405,9.505,204051.0
2016-11-29,9.3,9.47,9.3,9.375,183561.0
2016-11-30,9.705,10.06,9.67,9.895,626209.0
2016-12-01,10.005,10.275,9.945,10.175,423385.0
2016-12-02,9.925,10.185,9.92,10.095,219044.0
2016-12-05,10.145,10.205,10.05,10.08,185750.0
2016-12-06,10.0,10.17,9.925,10.125,226319.0
2016-12-07,10.075,10.22,10.045,10.185,228623.0
2016-12-08,10.125,10.245,10.005,10.195,196564.0
2016-12-09,10.15,10.235,10.1,10.195,177580.0
2016-12-12,10.385,10.435,10.005,10.075,279827.0
2016-12-13,10.115,10.21,10.07,10.1,277836.0
2016-12-14,10.065,10.145,10.01,10.065,108255.0
2016-12-15,10.06,10.235,10.06,10.15,107296.0
2016-12-16,10.185,10.28,10.095,10.135,152159.0
2016-12-19,10.14,10.3,10.085,10.195,114354.0
2016-12-20,10.235,10.305,10.095,10.19,204427.0
2016-12-21,10.185,10.3,10.185,10.255,237728.0
2016-12-22,10.29,10.405,10.255,10.355,172113.0
2016-12-23,10.385,10.5,10.335,10.44,171193.0
2016-12-28,10.545,10.59,10.445,10.485,166284.0
2016-12-29,10.485,10.485,10.4,10.47,137056.0
2016-12-30,10.475,10.525,10.43,10.47,144428.0
2017-01-03,10.53,10.625,10.46,10.515,189947.0
2017-01-04,10.54,10.635,10.505,10.605,232324.0
2017-01-05,10.645,10.725,10.555,10.66,118278.0
2017-01-06,10.665,10.705,10.545,10.58,171530.0
2017-01-09,10.565,10.595,10.485,10.52,202366.0
2017-01-10,10.55,10.565,10.455,10.495,83204.0
2017-01-11,10.515,10.62,10.47,10.59,145756.0
2017-01-12,10.635,10.67,10.51,10.555,145034.0
2017-01-13,10.54,10.62,10.5,10.615,105449.0
2017-01-16,10.645,10.665,10.575,10.595,82982.0
2017-01-17,10.6,10.675,10.51,10.635,312066.0
2017-01-18,10.62,10.715,10.495,10.635,210456.0
2017-01-19,10.65,10.675,10.6,10.635,176374.0
2017-01-20,10.675,10.97,10.675,10.74,293519.0
2017-01-23,10.75,10.775,10.54,10.62,178166.0
2017-01-24,10.65,10.915,10.63,10.82,263935.0
2017-01-25,10.82,10.84,10.55,10.7,373485.0
2017-01-26,10.685,10.705,10.53,10.575,243474.0
2017-01-27,10.54,10.595,10.44,10.55,174749.0
2017-01-30,10.54,10.555,10.14,10.23,326892.0
2017-01-31,10.2,10.455,10.175,10.455,264341.0
2017-02-01,10.475,10.54,10.325,10.51,264648.0
2017-02-02,10.54,10.6,10.42,10.565,150841.0
2017-02-03,10.635,10.715,10.55,10.66,131309.0
2017-02-06,10.66,10.685,10.435,10.53,185988.0
2017-02-07,10.525,10.525,10.25,10.28,176658.0
2017-02-08,10.27,10.295,10.045,10.15,301081.0
2017-02-09,10.26,10.61,10.255,10.49,303261.0
2017-02-10,10.57,10.595,10.435,10.53,137840.0
2017-02-13,10.51,10.57,10.05,10.18,462930.0
2017-02-14,10.19,10.345,10.19,10.3,351886.0
2017-02-15,10.295,10.57,10.29,10.405,304692.0
2017-02-16,10.435,10.51,10.315,10.325,404840.0
2017-02-17,10.355,10.475,10.275,10.445,178686.0
2017-02-21,10.485,10.51,10.345,10.43,188749.0
2017-02-22,10.44,10.54,10.39,10.505,218886.0
2017-02-23,10.52,10.53,10.29,10.315,238621.0
2017-02-24,10.3,10.445,10.21,10.28,221414.0
2017-02-27,10.28,10.335,10.2,10.3,199127.0
2017-02-28,10.29,10.33,10.195,10.255,166474.0
2017-03-01,10.305,10.365,10.255,10.355,144952.0
2017-03-02,10.315,10.4,10.295,10.37,139754.0
2017-03-03,10.385,10.45,10.23,10.31,168568.0
2017-03-06,10.295,10.325,10.15,10.3,137253.0
2017-03-07,10.335,10.345,10.195,10.335,201544.0
2017-03-08,10.34,10.615,10.235,10.51,391374.0
2017-03-09,10.615,10.94,10.61,10.87,589255.0
2017-03-10,10.88,11.18,10.87,11.165,522301.0
2017-03-13,11.14,11.205,11.045,11.13,231974.0
2017-03-14,11.085,11.09,10.82,10.88,200786.0
2017-03-15,10.87,11.125,10.865,10.945,280890.0
2017-03-16,10.945,10.99,10.83,10.925,201140.0
2017-03-17,10.935,11.005,10.835,10.89,208971.0
2017-03-20,10.845,10.91,10.72,10.785,166960.0
2017-03-21,10.795,10.845,10.565,10.675,138116.0
2017-03-22,10.525,10.615,10.42,10.595,183750.0
2017-03-23,10.57,10.75,10.495,10.635,200060.0
2017-03-24,10.65,10.74,10.565,10.675,164381.0
2017-03-27,10.665,10.765,10.54,10.72,217862.0
2017-03-28,10.75,10.795,10.705,10.73,285547.0
2017-03-29,10.75,10.845,10.72,10.77,462093.0
2017-03-30,10.775,10.92,10.695,10.72,569067.0
2017-03-31,10.665,10.76,10.615,10.72,258909.0
2017-04-03,10.69,10.82,10.585,10.67,194500.0
2017-04-04,10.665,10.76,10.61,10.73,193676.0
2017-04-05,10.75,10.91,10.705,10.8,230225.0
2017-04-06,10.85,10.91,10.775,10.855,283362.0
2017-04-07,10.77,10.97,10.77,10.89,205188.0
2017-04-10,10.945,11.035,10.945,10.98,249318.0
2017-04-11,10.94,11.035,10.885,10.995,159843.0
2017-04-12,10.95,11.03,10.92,10.955,178478.0
2017-04-13,10.95,10.995,10.855,10.925,224210.0
2017-04-17,10.925,10.985,10.915,10.935,86107.0
2017-04-18,10.89,10.97,10.87,10.95,203733.0
2017-04-19,10.955,10.985,10.73,10.77,317427.0
2017-04-20,10.74,10.775,10.59,10.63,143825.0
2017-04-21,10.61,10.695,10.595,10.67,208854.0
2017-04-24,10.64,10.77,10.635,10.64,101342.0
2017-04-25,10.65,10.74,10.63,10.645,105250.0
2017-04-26,10.575,10.67,10.55,10.55,155675.0
2017-04-27,10.48,10.525,10.275,10.345,190294.0
2017-04-28,10.36,10.455,10.3,10.39,118196.0
2017-05-01,10.39,10.475,10.305,10.405,143528.0
2017-05-02,10.365,10.535,10.365,10.485,149726.0
2017-05-03,10.45,10.52,10.365,10.375,184330.0
2017-05-04,10.31,10.355,9.87,9.96,214955.0
2017-05-05,9.945,10.27,9.945,10.19,93935.0
2017-05-08,10.185,10.395,10.18,10.34,95547.0
2017-05-09,10.21,10.485,10.145,10.435,263115.0
2017-05-10,10.415,10.65,10.415,10.615,295241.0
2017-05-11,10.57,10.665,10.26,10.275,207071.0
2017-05-12,10.27,10.43,10.19,10.37,198710.0
2017-05-15,10.52,10.61,10.45,10.55,163986.0
2017-05-16,10.55,10.64,10.42,10.525,145334.0
2017-05-17,10.51,10.55,10.3,10.35,170857.0
2017-05-18,10.22,10.435,10.145,10.335,135631.0
2017-05-19,10.395,10.57,10.385,10.54,95557.0
2017-05-23,10.6,10.705,10.535,10.61,128359.0
2017-05-24,10.555,10.665,10.545,10.575,181161.0
2017-05-25,10.505,10.595,10.28,10.365,282160.0
2017-05-26,10.385,10.43,10.255,10.325,135258.0
2017-05-29,10.295,10.375,10.22,10.26,74518.0
2017-05-30,10.245,10.34,10.065,10.095,386721.0
2017-05-31,9.99,10.07,9.905,10.06,215543.0
2017-06-01,10.065,10.215,9.96,10.1,152129.0
2017-06-02,10.02,10.12,9.935,10.0,165373.0
2017-06-05,10.025,10.045,9.785,9.995,168470.0
2017-06-06,9.96,10.22,9.86,10.175,177843.0
2017-06-07,10.115,10.205,9.935,9.96,352055.0
2017-06-08,9.935,10.07,9.9,10.015,105825.0
2017-06-09,10.02,10.21,9.94,10.12,107899.0
2017-06-12,10.135,10.19,9.955,10.05,111727.0
2017-06-13,10.005,10.17,10.005,10.115,94341.0
2017-06-14,10.075,10.095,9.915,9.97,132126.0
2017-06-15,9.865,9.95,9.825,9.885,143735.0
2017-06-16,9.86,10.025,9.855,9.95,105194.0
2017-06-19,9.865,10.03,9.85,9.87,126374.0
2017-06-20,9.82,9.905,9.72,9.74,187330.0
2017-06-21,9.7,9.77,9.52,9.615,220619.0
2017-06-22,9.65,9.775,9.595,9.625,149053.0
2017-06-23,9.595,9.76,9.575,9.725,150196.0
2017-06-26,9.595,9.685,9.445,9.51,311894.0
2017-06-27,9.54,9.61,9.5,9.54,251135.0
2017-06-28,9.575,9.695,9.495,9.57,192616.0
2017-06-29,9.545,9.675,9.455,9.495,140735.0
2017-06-30,9.5,9.635,9.405,9.595,126153.0
2017-07-04,9.455,9.74,9.445,9.645,169929.0
2017-07-05,9.655,9.725,9.485,9.595,138198.0
2017-07-06,9.535,9.73,9.535,9.7,203750.0
2017-07-07,9.66,9.715,9.565,9.705,119656.0
2017-07-10,9.605,9.715,9.56,9.595,129754.0
2017-07-11,9.575,9.61,9.41,9.54,170861.0
2017-07-12,9.6,9.7,9.53,9.615,137706.0
2017-07-13,9.615,9.655,9.53,9.585,139514.0
2017-07-14,9.555,9.695,9.53,9.68,146504.0
2017-07-17,9.655,9.695,9.5,9.535,127725.0
2017-07-18,9.52,9.605,9.375,9.505,140654.0
2017-07-19,9.465,9.615,9.46,9.515,257129.0
2017-07-20,9.485,9.56,9.34,9.375,175203.0
2017-07-21,9.365,9.38,9.185,9.345,203898.0
2017-07-24,9.35,9.385,9.225,9.27,149050.0
2017-07-25,9.3,9.425,9.275,9.39,359955.0
2017-07-26,9.385,9.39,9.26,9.29,275758.0
2017-07-27,9.29,9.305,9.11,9.15,243586.0
2017-07-28,9.14,9.31,9.14,9.18,135615.0
2017-07-31,9.19,9.32,9.14,9.29,118210.0
2017-08-01,9.265,9.415,9.23,9.34,145956.0
2017-08-02,9.91,10.325,9.855,9.88,912542.0
2017-08-03,9.885,9.895,9.48,9.575,428724.0
2017-08-04,9.555,9.585,9.445,9.515,243729.0
2017-08-08,9.56,9.56,9.3,9.345,356635.0
2017-08-09,9.33,9.445,9.22,9.27,173821.0
2017-08-10,9.25,9.285,9.16,9.175,222234.0
2017-08-11,9.16,9.32,9.125,9.26,368885.0
2017-08-14,9.25,9.66,9.24,9.38,1400152.0
2017-08-15,9.385,9.43,9.27,9.335,503429.0
2017-08-16,9.31,9.385,9.255,9.34,210381.0
2017-08-17,9.33,9.385,9.295,9.33,223759.0
2017-08-18,9.325,9.475,9.285,9.375,123534.0
2017-08-21,9.33,9.39,9.32,9.37,201674.0
2017-08-22,9.325,9.645,9.325,9.605,304302.0
2017-08-23,9.595,9.805,9.595,9.765,202160.0
2017-08-24,9.735,9.875,9.73,9.825,160751.0
2017-08-25,9.85,9.96,9.795,9.88,185969.0
2017-08-28,9.875,9.915,9.745,9.81,276954.0
2017-08-29,9.755,9.925,9.69,9.89,150634.0
2017-08-30,9.915,9.98,9.855,9.925,186481.0
2017-08-31,9.91,10.02,9.91,9.995,198299.0
2017-09-01,9.995,10.195,9.925,10.135,189784.0
2017-09-05,10.14,10.17,10.005,10.095,173337.0
2017-09-06,10.1,10.22,10.055,10.135,241504.0
2017-09-07,10.14,10.22,10.1,10.19,161005.0
2017-09-08,10.165,10.23,10.05,10.125,143971.0
2017-09-11,10.09,10.15,9.935,9.995,386392.0
2017-09-12,10.0,10.47,10.0,10.36,383592.0
2017-09-13,10.36,10.36,10.23,10.31,302269.0
2017-09-14,10.275,10.375,10.19,10.27,239615.0
2017-09-15,10.27,10.31,10.17,10.23,240343.0
2017-09-18,10.22,10.3,10.08,10.195,193249.0
2017-09-19,10.205,10.325,10.155,10.25,175287.0
2017-09-20,10.26,10.26,10.115,10.16,229229.0
2017-09-21,10.115,10.13,10.035,10.07,305287.0
2017-09-22,10.05,10.18,10.05,10.12,350316.0
2017-09-25,10.11,10.295,10.095,10.23,269605.0
2017-09-26,10.23,10.37,10.18,10.335,291546.0
2017-09-27,10.32,10.365,10.265,10.325,174679.0
2017-09-28,10.38,10.4,10.29,10.365,232009.0
2017-09-29,10.335,10.37,10.26,10.33,166110.0
2017-10-02,10.265,10.35,10.225,10.295,169404.0
2017-10-03,10.265,10.36,10.23,10.29,195035.0
2017-10-04,10.275,10.36,10.21,10.275,199253.0
2017-10-05,10.325,10.455,10.31,10.44,214740.0
2017-10-06,10.37,10.455,10.365,10.42,226142.0
2017-10-10,10.45,10.54,10.39,10.475,248623.0
2017-10-11,10.485,10.595,10.44,10.575,163101.0
2017-10-12,10.52,10.605,10.435,10.45,349800.0
2017-10-13,10.495,10.565,10.465,10.5,126331.0
2017-10-16,10.555,10.555,10.465,10.525,100268.0
2017-10-17,10.535,10.545,10.32,10.395,272235.0
2017-10-18,10.38,10.46,10.29,10.33,198498.0
2017-10-19,10.26,10.345,10.205,10.265,270803.0
2017-10-20,10.225,10.26,10.17,10.23,235665.0
2017-10-23,10.225,10.255,10.1,10.175,437921.0
2017-10-24,10.17,10.28,10.07,10.11,250046.0
2017-10-25,10.08,10.115,10.045,10.055,680469.0
2017-10-26,10.07,10.11,10.0,10.08,100671.0
2017-10-27,10.04,10.18,10.0,10.15,312966.0
2017-10-30,10.105,10.31,10.105,10.215,140831.0
2017-10-31,10.205,10.275,10.185,10.225,79653.0
2017-11-01,10.265,10.405,10.265,10.33,127791.0
2017-11-02,10.33,10.33,10.145,10.22,103874.0
2017-11-03,10.205,10.275,10.14,10.26,224848.0
2017-11-06,10.275,10.31,10.245,10.275,616882.0
2017-11-07,10.285,10.455,10.25,10.42,898104.0
2017-11-08,10.395,10.46,10.295,10.37,252502.0
2017-11-09,9.65,10.09,9.565,9.97,1619164.0
2017-11-10,9.95,9.97,9.55,9.56,759396.0
2017-11-13,9.51,9.55,9.36,9.53,579192.0
2017-11-14,9.47,9.52,9.435,9.445,367640.0
2017-11-15,9.415,9.44,9.335,9.415,173300.0
2017-11-16,9.405,9.62,9.38,9.52,394998.0
2017-11-17,9.46,9.56,9.44,9.525,232906.0
2017-11-20,9.515,9.66,9.46,9.65,336058.0
2017-11-21,9.62,9.83,9.6,9.695,272081.0
2017-11-22,9.765,9.97,9.735,9.91,255800.0
2017-11-23,9.865,10.035,9.865,9.95,85554.0
2017-11-24,9.91,10.05,9.895,10.015,121586.0
2017-11-27,9.965,10.015,9.8,9.865,194806.0
2017-11-28,9.835,9.94,9.81,9.84,269998.0
2017-11-29,9.785,9.915,9.785,9.845,219010.0
2017-11-30,9.805,10.1,9.795,10.075,283536.0
2017-12-01,9.995,10.17,9.995,10.105,186821.0
2017-12-04,10.05,10.265,10.0,10.03,276808.0
2017-12-05,10.02,10.19,10.015,10.155,175543.0
2017-12-06,10.135,10.195,10.085,10.115,324258.0
2017-12-07,10.07,10.32,10.07,10.285,317958.0
2017-12-08,10.31,10.405,10.28,10.345,270113.0
2017-12-11,10.28,10.465,10.22,10.4,199919.0
2017-12-12,10.405,10.46,10.355,10.385,144065.0
2017-12-13,10.345,10.51,10.325,10.43,310323.0
2017-12-14,10.335,10.475,10.315,10.335,190431.0
2017-12-15,10.32,10.39,10.29,10.31,245864.0
2017-12-18,10.32,10.425,10.28,10.28,332398.0
2017-12-19,10.285,10.335,10.23,10.255,189672.0
2017-12-20,10.24,10.49,10.22,10.395,341502.0
2017-12-21,10.37,10.565,10.37,10.495,283940.0
2017-12-22,10.465,10.58,10.435,10.545,192759.0
2017-12-27,10.545,10.83,10.545,10.695,446781.0
2017-12-28,10.795,10.795,10.625,10.7,215289.0
2017-12-29,10.685,10.815,10.61,10.795,120485.0
2018-01-02,10.655,10.95,10.655,10.93,180506.0
2018-01-03,10.92,11.13,10.905,11.115,257331.0
2018-01-04,11.095,11.235,11.08,11.225,209726.0
2018-01-05,11.205,11.245,11.015,11.12,232268.0
2018-01-08,11.075,11.195,10.99,11.185,294424.0
2018-01-09,11.16,11.29,11.11,11.265,409220.0
2018-01-10,11.27,11.31,11.18,11.285,367280.0
2018-01-11,11.28,11.37,11.245,11.265,233775.0
2018-01-12,11.265,11.33,11.235,11.28,152600.0
2018-01-15,11.305,11.335,11.24,11.275,126588.0
2018-01-16,11.275,11.335,11.18,11.21,228040.0
2018-01-17,11.195,11.28,11.125,11.27,358958.0
2018-01-18,11.19,11.32,11.19,11.29,325522.0
2018-01-19,11.27,11.315,11.155,11.25,299484.0
2018-01-22,11.245,11.275,11.155,11.22,223506.0
2018-01-23,11.24,11.305,11.22,11.28,312310.0
2018-01-24,11.315,11.41,11.24,11.3,268941.0
2018-01-25,11.33,11.505,11.29,11.375,347933.0
2018-01-26,11.4,11.455,11.365,11.445,182755.0
2018-01-29,11.4,11.43,11.14,11.19,258234.0
2018-01-30,11.17,11.17,10.73,10.78,568689.0
2018-01-31,10.775,10.78,10.51,10.545,495633.0
2018-02-01,10.51,10.51,10.295,10.33,507362.0
2018-02-02,10.29,10.33,10.05,10.115,430585.0
2018-02-05,10.035,10.115,9.82,9.91,562475.0
2018-02-06,9.89,10.145,9.885,10.145,583750.0
2018-02-07,10.165,10.25,9.97,10.035,331983.0
2018-02-08,10.035,10.13,9.765,9.82,357595.0
2018-02-09,9.855,9.88,9.435,9.69,560121.0
2018-02-12,9.77,9.935,9.6,9.66,430595.0
2018-02-13,9.64,9.78,9.53,9.755,550741.0
2018-02-14,9.715,9.82,9.62,9.77,183588.0
2018-02-15,9.8,9.94,9.675,9.915,245537.0
2018-02-16,9.86,9.975,9.845,9.92,136626.0
2018-02-20,9.905,10.095,9.885,9.98,164871.0
2018-02-21,9.99,10.175,9.98,10.08,331719.0
2018-02-22,10.225,10.225,9.91,9.945,373293.0
2018-02-23,9.985,10.245,9.945,10.235,207483.0
2018-02-26,10.245,10.35,10.145,10.255,135817.0
2018-02-27,10.275,10.32,10.175,10.205,147321.0
2018-02-28,10.21,10.275,9.895,9.905,255705.0
2018-03-01,9.885,9.955,9.72,9.765,225541.0
2018-03-02,9.72,9.89,9.655,9.845,359144.0
2018-03-05,9.855,10.08,9.79,9.915,393989.0
2018-03-06,9.78,9.915,9.635,9.65,593106.0
2018-03-07,9.6,9.705,9.38,9.44,416880.0
2018-03-08,9.445,9.51,9.305,9.445,308810.0
2018-03-09,9.485,9.63,9.445,9.565,192544.0
2018-03-12,9.57,9.69,9.51,9.63,119877.0
2018-03-13,9.66,9.815,9.62,9.655,332033.0
2018-03-14,9.665,9.685,9.515,9.54,274483.0
2018-03-15,9.57,9.6,9.375,9.46,555495.0
2018-03-16,9.405,9.66,9.4,9.575,365607.0
2018-03-19,9.57,9.705,9.505,9.705,380446.0
2018-03-20,9.685,9.77,9.62,9.76,724330.0
2018-03-21,9.755,10.105,9.72,10.095,344870.0
2018-03-22,9.955,10.11,9.905,10.095,476400.0
2018-03-23,10.115,10.195,10.0,10.04,409680.0
2018-03-26,10.135,10.165,9.92,10.095,420727.0
2018-03-27,10.135,10.14,9.855,9.89,463228.0
2018-03-28,9.865,9.915,9.78,9.835,300631.0
2018-03-29,9.875,10.095,9.855,10.06,313788.0
2018-04-02,10.02,10.025,9.75,9.825,215199.0
2018-04-03,9.855,9.855,9.71,9.825,231466.0
2018-04-04,9.685,9.905,9.63,9.905,259285.0
2018-04-05,9.91,10.18,9.905,10.115,233709.0
2018-04-06,10.065,10.17,9.92,9.98,109840.0
2018-04-09,10.055,10.09,9.915,9.945,115910.0
2018-04-10,10.025,10.26,10.02,10.165,147770.0
2018-04-11,10.19,10.31,10.08,10.25,135976.0
2018-04-12,10.255,10.325,10.145,10.26,159862.0
2018-04-13,10.265,10.295,10.11,10.235,214188.0
2018-04-16,10.25,10.36,10.235,10.29,168584.0
2018-04-17,10.335,10.42,10.32,10.365,167655.0
2018-04-18,10.295,10.43,10.14,10.29,366984.0
2018-04-19,10.265,10.41,10.265,10.31,199172.0
2018-04-20,10.275,10.36,10.205,10.32,248456.0
2018-04-23,10.295,10.34,10.26,10.305,207380.0
2018-04-24,10.21,10.21,9.915,9.945,318745.0
2018-04-25,9.925,9.935,9.78,9.855,357153.0
2018-04-26,9.89,10.0,9.865,9.92,556858.0
2018-04-27,9.935,10.14,9.91,9.96,100765.0
2018-04-30,10.18,10.18,10.01,10.035,276071.0
2018-05-01,10.02,10.06,9.95,10.035,168193.0
2018-05-02,10.01,10.09,9.945,9.995,155345.0
2018-05-03,9.95,10.165,9.935,10.135,114366.0
2018-05-04,10.12,10.6,10.12,10.4,308907.0
2018-05-07,10.43,10.685,10.4,10.495,227002.0
2018-05-08,10.555,10.665,10.325,10.525,234364.0
2018-05-09,10.765,10.835,10.285,10.325,403147.0
2018-05-10,10.48,10.51,10.28,10.37,456250.0
2018-05-11,10.41,10.41,10.26,10.365,432096.0
2018-05-14,10.39,10.455,10.275,10.29,553078.0
2018-05-15,10.265,10.325,10.19,10.21,546981.0
2018-05-16,10.25,10.255,10.08,10.21,396859.0
2018-05-17,10.21,10.38,10.16,10.255,507899.0
2018-05-18,10.23,10.44,10.225,10.41,299465.0
2018-05-22,10.42,10.57,10.4,10.425,314879.0
2018-05-23,10.405,10.45,10.305,10.395,258652.0
2018-05-24,10.36,10.43,10.255,10.365,235200.0
2018-05-25,10.295,10.36,10.17,10.305,358254.0
2018-05-28,10.23,10.335,10.19,10.235,108135.0
2018-05-29,10.15,10.54,10.12,10.505,251381.0
2018-05-30,10.525,10.905,10.495,10.865,572566.0
2018-05-31,10.82,10.895,10.75,10.78,290271.0
2018-06-01,10.765,10.78,10.545,10.575,271691.0
2018-06-04,10.65,10.65,10.51,10.59,17000.0
2018-06-05,10.555,10.655,10.54,10.59,188467.0
2018-06-06,10.59,10.62,10.49,10.565,266113.0
2018-06-07,10.59,10.695,10.55,10.665,141118.0
2018-06-08,10.635,10.66,10.52,10.575,166024.0
2018-06-11,10.51,10.68,10.51,10.61,137540.0
2018-06-12,10.575,10.63,10.505,10.61,283924.0
2018-06-13,10.605,10.655,10.51,10.535,138238.0
2018-06-14,10.55,10.64,10.525,10.58,148795.0
2018-06-15,10.565,10.595,10.46,10.485,160070.0
2018-06-18,10.465,10.64,10.465,10.57,137063.0
2018-06-19,10.51,10.735,10.495,10.66,152426.0
2018-06-20,10.695,10.72,10.655,10.66,248001.0
2018-06-21,10.635,10.66,10.435,10.535,200664.0
2018-06-22,10.61,10.735,10.59,10.66,142235.0
2018-06-25,10.63,10.675,10.565,10.57,149967.0
2018-06-26,10.61,10.655,10.505,10.52,385635.0
2018-06-27,10.565,10.695,10.51,10.57,258031.0
2018-06-28,10.575,10.865,10.57,10.725,272280.0
2018-06-29,10.76,10.855,10.73,10.825,220927.0
2018-07-03,10.805,10.92,10.59,10.83,104544.0
2018-07-04,10.84,10.855,10.74,10.805,27476.0
2018-07-05,10.805,10.87,10.71,10.84,100451.0
2018-07-06,10.825,10.895,10.775,10.865,102754.0
2018-07-09,10.87,10.935,10.785,10.86,127567.0
2018-07-10,10.885,11.02,10.83,10.945,167666.0
2018-07-11,10.87,10.97,10.83,10.915,139108.0
2018-07-12,10.87,10.985,10.805,10.885,118201.0
2018-07-13,10.885,10.935,10.835,10.89,136281.0
2018-07-16,10.805,10.885,10.805,10.88,110043.0
2018-07-17,10.845,10.89,10.805,10.86,178718.0
2018-07-18,10.845,10.88,10.75,10.76,138569.0
2018-07-19,10.71,10.81,10.675,10.74,282911.0
2018-07-20,10.74,10.865,10.735,10.815,257387.0
2018-07-23,10.81,10.835,10.71,10.725,122429.0
2018-07-24,10.78,10.865,10.75,10.775,274470.0
2018-07-25,10.765,10.83,10.75,10.805,274694.0
2018-07-26,10.805,10.88,10.74,10.835,398382.0
2018-07-27,10.845,10.975,10.83,10.88,576963.0
2018-07-30,10.93,11.095,10.87,11.08,310872.0
2018-07-31,11.08,11.275,11.055,11.25,258162.0
2018-08-01,11.205,11.39,11.175,11.385,246116.0
2018-08-02,11.335,11.465,11.29,11.435,295313.0
2018-08-03,11.42,11.595,11.37,11.55,294725.0
2018-08-07,11.575,11.58,11.37,11.45,187448.0
2018-08-08,11.46,11.575,11.415,11.5,200679.0
2018-08-09,11.73,12.14,11.73,12.1,831791.0
2018-08-10,11.915,12.455,11.85,12.365,704945.0
2018-08-13,12.43,12.445,12.17,12.265,418514.0
2018-08-14,12.305,12.34,12.235,12.285,342252.0
2018-08-15,12.305,12.425,12.175,12.21,532297.0
2018-08-16,12.25,12.275,12.13,12.16,205673.0
2018-08-17,12.155,12.22,12.1,12.145,206478.0
2018-08-20,12.155,12.22,12.12,12.2,526677.0
2018-08-21,12.235,12.33,12.195,12.235,259652.0
2018-08-22,12.26,12.41,12.25,12.355,231279.0
2018-08-23,12.335,12.39,12.25,12.31,164184.0
2018-08-24,12.35,12.39,12.28,12.31,135478.0
2018-08-27,12.325,12.395,12.235,12.265,232236.0
2018-08-28,12.265,12.36,12.25,12.28,177176.0
2018-08-29,12.28,12.305,12.18,12.21,114865.0
2018-08-30,12.18,12.225,12.12,12.145,215786.0
2018-08-31,12.07,12.07,11.895,11.965,194814.0
2018-09-04,11.94,11.975,11.745,11.78,202776.0
2018-09-05,11.78,11.78,11.575,11.73,303350.0
2018-09-06,11.71,11.75,11.445,11.485,187322.0
2018-09-07,11.45,11.49,11.36,11.45,251199.0
2018-09-10,11.46,11.485,11.28,11.44,182767.0
2018-09-11,11.45,11.72,11.37,11.65,236432.0
2018-09-12,11.73,11.93,11.655,11.865,273551.0
2018-09-13,11.895,11.895,11.725,11.81,192289.0
2018-09-14,11.805,11.885,11.7,11.815,189583.0
2018-09-17,11.815,11.985,11.73,11.825,345049.0
2018-09-18,11.84,12.065,11.805,12.02,676326.0
2018-09-19,12.02,12.235,11.995,12.205,315491.0
2018-09-20,12.235,12.25,12.02,12.185,318590.0
2018-09-21,12.315,12.81,12.31,12.81,577223.0
2018-09-24,12.765,12.775,12.465,12.63,554392.0
2018-09-25,12.63,12.63,12.355,12.37,294843.0
2018-09-26,12.345,12.495,12.285,12.44,298675.0
2018-09-27,12.7,12.71,12.53,12.635,315547.0
2018-09-28,12.64,12.91,12.555,12.815,570888.0
2018-10-01,12.84,13.155,12.815,13.125,402580.0
2018-10-02,13.03,13.17,12.98,13.155,387380.0
2018-10-03,13.17,13.515,13.135,13.515,388055.0
2018-10-04,13.515,13.515,13.275,13.48,383173.0
2018-10-05,13.45,13.5,13.305,13.48,367583.0
2018-10-09,13.415,13.585,13.35,13.495,323484.0
2018-10-10,13.445,13.495,13.235,13.295,340551.0
2018-10-11,13.18,13.205,12.89,13.035,604861.0
2018-10-12,13.145,13.33,13.095,13.135,438400.0
2018-10-15,13.185,13.225,13.07,13.085,312720.0
2018-10-16,13.86,14.435,13.845,14.305,1777261.0
2018-10-17,14.235,14.435,14.06,14.43,693171.0
2018-10-18,14.29,14.43,14.065,14.365,555353.0
2018-10-19,14.36,14.46,14.18,14.25,365695.0
2018-10-22,14.21,14.33,13.82,13.995,502122.0
2018-10-23,13.72,13.85,13.475,13.675,645307.0
2018-10-24,13.695,13.775,13.26,13.345,644754.0
2018-10-25,13.345,13.465,13.02,13.1,744137.0
2018-10-26,13.035,13.23,12.715,13.17,681145.0
2018-10-29,13.175,13.23,12.735,12.865,510217.0
2018-10-30,12.63,12.875,12.63,12.81,429586.0
2018-10-31,12.85,13.105,12.85,13.08,728971.0
2018-11-01,13.085,13.275,12.98,13.18,572073.0
2018-11-02,13.21,13.355,13.02,13.1,847568.0
2018-11-05,13.095,13.675,13.085,13.665,769928.0
2018-11-06,13.75,13.96,13.715,13.945,504772.0
2018-11-07,14.26,14.635,13.88,14.25,1121111.0
2018-11-08,14.25,14.385,13.865,13.87,980802.0
2018-11-09,13.81,14.175,13.59,14.145,539249.0
2018-11-12,14.12,14.415,14.055,14.29,459759.0
2018-11-13,14.29,14.4,14.045,14.26,428033.0
2018-11-14,14.23,14.375,13.89,14.035,342573.0
2018-11-15,13.97,14.16,13.65,13.745,418658.0
2018-11-16,13.72,13.91,13.61,13.76,406368.0
2018-11-19,13.725,14.11,13.72,13.845,422084.0
2018-11-20,13.75,13.795,13.495,13.595,300226.0
2018-11-21,13.62,13.835,13.39,13.395,421015.0
2018-11-22,13.425,13.525,13.4,13.47,97411.0
2018-11-23,13.42,13.42,13.05,13.25,243251.0
2018-11-26,13.18,13.59,12.86,13.295,666281.0
2018-11-27,13.245,13.425,13.145,13.255,525453.0
2018-11-28,13.245,13.33,13.12,13.22,412285.0
2018-11-29,13.21,13.455,13.185,13.4,301700.0
2018-11-30,13.32,13.445,13.17,13.4,307643.0
2018-12-03,13.37,13.37,12.29,12.39,1032407.0
2018-12-04,12.37,12.965,12.325,12.73,651424.0
2018-12-05,12.725,13.055,12.595,12.62,303164.0
2018-12-06,12.435,12.52,12.09,12.16,580385.0
2018-12-07,12.295,12.47,12.225,12.29,370280.0
2018-12-10,12.26,12.35,11.93,12.31,471279.0
2018-12-11,12.41,12.505,12.165,12.235,256507.0
2018-12-12,12.315,12.54,12.285,12.455,298706.0
2018-12-13,12.455,12.565,12.335,12.435,260263.0
2018-12-14,12.345,12.495,12.065,12.16,487769.0
2018-12-17,12.095,12.225,11.72,11.78,377123.0
2018-12-18,11.735,11.925,11.67,11.73,297209.0
2018-12-19,11.775,11.875,11.555,11.6,223977.0
2018-12-20,11.535,11.6,11.215,11.39,328619.0
2018-12-21,11.315,11.5,10.96,11.04,528171.0
2018-12-24,10.985,11.015,10.605,10.72,342661.0
2018-12-27,10.97,11.455,10.95,11.415,531527.0
2018-12-28,11.525,11.76,11.39,11.645,416356.0
2018-12-31,11.725,11.965,11.68,11.94,328467.0
2019-01-02,11.78,12.37,11.62,12.05,415526.0
2019-01-03,11.99,12.34,11.915,12.275,342193.0
2019-01-04,12.37,12.605,12.265,12.595,394470.0
2019-01-07,12.67,12.72,12.51,12.615,358448.0
2019-01-08,12.73,12.755,12.48,12.625,436677.0
2019-01-09,12.73,12.735,12.495,12.645,316194.0
2019-01-10,12.615,12.855,12.525,12.755,416575.0
2019-01-11,12.745,12.85,12.62,12.73,382976.0
2019-01-14,12.72,12.87,12.63,12.83,196997.0
2019-01-15,12.895,13.0,12.765,12.93,215632.0
2019-01-16,12.985,13.04,12.595,12.65,328837.0
2019-01-17,12.615,12.83,12.57,12.735,349284.0
2019-01-18,12.83,12.85,12.64,12.785,356119.0
2019-01-21,12.8,12.81,12.645,12.79,89773.0
2019-01-22,12.735,12.735,12.395,12.465,436285.0
2019-01-23,12.485,12.54,12.16,12.325,315065.0
2019-01-24,12.305,12.435,12.205,12.235,321704.0
2019-01-25,12.275,12.435,12.215,12.375,341294.0
2019-01-28,12.305,12.525,12.145,12.425,307266.0
2019-01-29,12.455,12.64,12.41,12.48,316311.0
2019-01-30,12.485,12.64,12.375,12.53,397848.0
2019-01-31,12.575,12.835,12.54,12.73,448821.0
2019-02-01,12.7,12.975,12.58,12.94,379591.0
2019-02-04,12.88,12.895,12.58,12.735,333929.0
2019-02-05,12.78,12.985,12.74,12.875,373462.0
2019-02-06,12.875,12.975,12.73,12.885,282162.0
2019-02-07,12.845,12.86,12.565,12.645,365736.0
2019-02-08,12.58,12.645,12.415,12.53,211326.0
2019-02-11,12.53,12.555,12.42,12.525,153308.0
2019-02-12,12.6,13.02,12.56,13.01,260840.0
2019-02-13,13.01,13.075,12.9,13.035,194525.0
2019-02-14,13.01,13.245,12.785,13.195,388476.0
2019-02-15,13.24,13.63,13.155,13.595,619511.0
2019-02-19,13.54,13.56,13.285,13.435,275279.0
2019-02-20,13.435,13.49,13.285,13.41,165021.0
2019-02-21,13.41,13.475,13.295,13.36,226086.0
2019-02-22,13.41,13.71,13.39,13.56,163210.0
2019-02-25,13.515,13.605,13.405,13.5,216216.0
2019-02-26,13.49,13.64,13.455,13.455,183786.0
2019-02-27,13.55,13.625,13.41,13.59,381345.0
2019-02-28,13.58,13.65,13.435,13.61,257540.0
2019-03-01,13.685,13.925,13.635,13.73,294492.0
2019-03-04,13.81,13.975,13.615,13.94,421307.0
2019-03-05,14.465,14.545,13.63,13.93,901119.0
2019-03-06,13.94,14.475,13.925,14.43,702382.0
2019-03-07,14.445,14.675,14.33,14.36,492667.0
2019-03-08,14.225,14.34,14.09,14.215,468373.0
2019-03-11,14.245,14.66,14.23,14.57,422665.0
2019-03-12,14.605,14.65,14.42,14.46,287687.0
2019-03-13,14.51,14.645,14.365,14.58,250640.0
2019-03-14,14.58,14.755,14.55,14.73,396052.0
2019-03-15,14.66,14.735,14.435,14.515,441322.0
2019-03-18,14.56,14.82,14.505,14.775,330362.0
2019-03-19,14.8,14.925,14.715,14.835,362813.0
2019-03-20,14.82,15.01,14.715,14.965,439994.0
2019-03-21,14.9,15.105,14.88,15.05,530892.0
2019-03-22,15.03,15.04,14.605,14.62,334722.0
2019-03-25,14.57,14.8,14.53,14.625,346926.0
2019-03-26,14.705,14.905,14.665,14.9,430727.0
2019-03-27,14.875,15.045,14.77,14.89,585217.0
2019-03-28,14.895,15.01,14.79,14.825,232153.0
2019-03-29,14.9,14.96,14.735,14.895,442095.0
2019-04-01,15.0,15.025,14.745,14.88,206799.0
2019-04-02,14.88,15.21,14.88,15.195,561108.0
2019-04-03,15.195,15.4,15.16,15.37,448580.0
2019-04-04,15.355,15.37,15.02,15.085,400033.0
2019-04-05,15.09,15.34,15.035,15.135,540248.0
2019-04-08,15.05,15.315,15.05,15.175,372672.0
2019-04-09,15.16,15.205,14.91,15.09,308421.0
2019-04-10,15.14,15.245,15.02,15.24,393089.0
2019-04-11,15.24,15.375,15.14,15.21,262270.0
2019-04-12,15.31,15.38,15.175,15.34,286959.0
2019-04-15,15.31,15.36,15.23,15.26,235666.0
2019-04-16,15.275,15.325,15.095,15.24,373671.0
2019-04-17,15.29,15.325,15.14,15.23,218879.0
2019-04-18,15.225,15.295,15.11,15.13,243918.0
2019-04-22,15.155,15.285,15.085,15.13,321258.0
2019-04-23,15.075,15.35,15.075,15.11,535097.0
2019-04-24,15.15,15.21,14.965,14.985,314290.0
2019-04-25,14.835,14.895,14.52,14.52,616279.0
2019-04-26,14.51,14.56,14.355,14.44,530559.0
2019-04-29,14.43,14.5,14.355,14.375,462358.0
2019-04-30,14.395,14.46,14.215,14.325,427590.0
2019-05-01,14.32,14.43,14.265,14.305,485616.0
2019-05-02,14.285,14.29,14.05,14.11,292901.0
2019-05-03,14.125,14.15,14.03,14.095,523966.0
2019-05-06,13.95,14.11,13.92,14.07,383562.0
2019-05-07,13.615,13.965,13.55,13.935,1155462.0
2019-05-08,14.2,14.475,14.105,14.41,625484.0
2019-05-09,14.38,14.43,14.155,14.31,347624.0
2019-05-10,14.28,14.395,14.235,14.325,598958.0
2019-05-13,14.22,14.265,14.005,14.05,301779.0
2019-05-14,14.105,14.53,14.06,14.52,622584.0
2019-05-15,14.475,14.725,14.465,14.595,380832.0
2019-05-16,14.62,15.035,14.59,15.02,345738.0
2019-05-17,15.0,15.195,14.96,15.025,275972.0
2019-05-21,15.0,15.175,14.99,15.03,190575.0
2019-05-22,14.975,15.11,14.915,15.075,277524.0
2019-05-23,14.9,14.915,14.44,14.505,310337.0
2019-05-24,14.565,14.655,14.305,14.415,206126.0
2019-05-27,14.4,14.745,14.395,14.745,154988.0
2019-05-28,14.7,14.75,14.525,14.53,216281.0
2019-05-29,14.435,14.51,14.27,14.435,189051.0
2019-05-30,14.41,14.435,14.27,14.39,190052.0
2019-05-31,14.265,14.32,14.11,14.305,163654.0
2019-06-03,14.325,14.41,14.195,14.33,314252.0
2019-06-04,14.365,14.685,14.355,14.675,251870.0
2019-06-05,14.7,14.7,14.235,14.365,432990.0
2019-06-06,14.395,14.6,14.37,14.54,269569.0
2019-06-07,14.505,14.565,14.37,14.395,390996.0
2019-06-10,14.46,14.53,14.39,14.44,331682.0
2019-06-11,14.505,14.635,14.395,14.59,211670.0
2019-06-12,14.525,14.585,14.31,14.32,259355.0
2019-06-13,14.38,14.445,14.325,14.38,170978.0
2019-06-14,14.375,14.91,14.33,14.85,353319.0
2019-06-17,14.915,15.11,14.875,14.91,328075.0
2019-06-18,15.02,15.415,14.965,15.26,363045.0
2019-06-19,15.305,15.33,15.03,15.22,292991.0
2019-06-20,15.335,15.6,15.31,15.395,220654.0
2019-06-21,15.4,15.68,15.29,15.58,214608.0
2019-06-24,15.565,15.66,15.34,15.395,458033.0
2019-06-25,15.34,15.42,15.165,15.265,183736.0
2019-06-26,15.28,15.345,15.135,15.185,224135.0
2019-06-27,15.28,15.325,15.03,15.11,215216.0
2019-06-28,15.14,15.375,15.11,15.36,214068.0
2019-07-02,15.365,15.445,15.1,15.115,283506.0
2019-07-03,15.125,15.465,15.05,15.345,293740.0
2019-07-04,15.36,15.51,15.22,15.425,124776.0
2019-07-05,15.385,15.395,15.245,15.33,109287.0
2019-07-08,15.245,15.385,15.195,15.32,229723.0
2019-07-09,15.29,15.675,15.285,15.635,424474.0
2019-07-10,15.665,15.87,15.655,15.73,605465.0
2019-07-11,15.75,15.785,15.535,15.665,226797.0
2019-07-12,15.66,15.745,15.595,15.675,145382.0
2019-07-15,15.675,15.72,15.41,15.695,235644.0
2019-07-16,15.685,15.85,15.62,15.765,299819.0
2019-07-17,15.75,15.805,15.555,15.62,178046.0
2019-07-18,15.595,15.73,15.495,15.72,217762.0
2019-07-19,15.73,15.865,15.68,15.77,308924.0
2019-07-22,15.73,16.0,15.73,15.95,265713.0
2019-07-23,16.015,16.07,15.83,15.85,252964.0
2019-07-24,15.805,15.89,15.575,15.715,189785.0
2019-07-25,15.695,15.72,15.435,15.57,223031.0
2019-07-26,15.56,15.62,15.425,15.52,236429.0
2019-07-29,15.51,15.515,15.1,15.115,292207.0
2019-07-30,15.095,15.35,15.01,15.27,171856.0
2019-07-31,15.25,15.34,14.965,15.04,298430.0
2019-08-01,14.965,15.31,14.965,15.09,207656.0
2019-08-02,15.11,15.205,15.04,15.14,265580.0
2019-08-06,14.895,15.135,14.68,14.79,421170.0
2019-08-07,14.78,15.56,14.72,15.195,564433.0
2019-08-08,15.375,15.825,15.16,15.26,805720.0
2019-08-09,15.3,15.72,15.235,15.56,572060.0
2019-08-12,15.52,15.655,15.24,15.33,280355.0
2019-08-13,15.28,15.39,15.135,15.33,219090.0
2019-08-14,15.125,15.195,15.0,15.11,320723.0
2019-08-15,14.995,15.1,14.905,15.06,235724.0
2019-08-16,15.125,15.165,15.015,15.145,324649.0
2019-08-19,15.2,15.515,15.14,15.475,327418.0
2019-08-20,15.43,15.515,15.32,15.41,185808.0
2019-08-21,15.475,15.57,15.385,15.5,220383.0
2019-08-22,15.535,15.58,15.26,15.305,170887.0
2019-08-23,15.28,15.28,14.925,15.0,310569.0
2019-08-26,15.09,15.25,14.82,14.85,169960.0
2019-08-27,14.915,15.075,14.77,14.875,231689.0
2019-08-28,14.89,15.125,14.87,15.095,123345.0
2019-08-29,15.16,15.22,15.06,15.14,251933.0
2019-08-30,15.125,15.2,15.06,15.14,138563.0
2019-09-03,15.04,15.28,14.97,15.185,253162.0
2019-09-04,15.27,15.485,15.24,15.39,336266.0
2019-09-05,15.415,15.485,15.36,15.465,198778.0
2019-09-06,15.455,15.58,15.375,15.56,236281.0
2019-09-09,15.57,15.655,15.485,15.59,192255.0
2019-09-10,15.59,15.625,15.415,15.62,245049.0
2019-09-11,15.675,15.715,15.405,15.475,390075.0
2019-09-12,15.455,15.78,15.365,15.66,487015.0
2019-09-13,15.675,15.75,15.385,15.455,413181.0
2019-09-16,15.845,15.91,15.655,15.685,327725.0
2019-09-17,15.64,15.66,15.425,15.51,305923.0
2019-09-18,15.445,15.62,15.41,15.49,606821.0
2019-09-19,15.57,15.6,15.36,15.37,507552.0
2019-09-20,15.405,15.485,15.25,15.34,427959.0
2019-09-23,15.34,15.5,15.28,15.32,446451.0
2019-09-24,15.365,15.445,15.175,15.205,265445.0
2019-09-25,15.195,15.33,15.135,15.24,278683.0
2019-09-26,15.23,15.365,15.16,15.35,223401.0
2019-09-27,15.505,15.51,15.285,15.365,328612.0
2019-09-30,15.32,15.39,15.125,15.18,481612.0
2019-10-01,15.21,15.31,15.015,15.11,423935.0
2019-10-02,15.045,15.05,14.79,14.885,543022.0
2019-10-03,14.815,14.89,14.545,14.875,382280.0
2019-10-04,14.885,15.11,14.85,15.11,384421.0
2019-10-07,15.07,15.185,14.935,15.125,367778.0
2019-10-08,15.065,15.095,14.825,14.95,342777.0
2019-10-09,14.945,15.045,14.85,14.905,242871.0
2019-10-10,14.93,15.015,14.835,15.005,182854.0
2019-10-11,15.105,15.11,14.775,14.83,286418.0
2019-10-15,14.71,15.035,14.675,14.97,527182.0
2019-10-16,14.97,15.085,14.83,14.91,370133.0
2019-10-17,14.925,15.15,14.895,15.01,368687.0
2019-10-18,15.035,15.285,14.97,15.185,220262.0
2019-10-21,15.145,15.24,14.955,15.095,513921.0
2019-10-22,15.115,15.565,15.05,15.44,351881.0
2019-10-23,15.44,15.49,15.3,15.32,294232.0
2019-10-24,15.34,15.43,15.095,15.2,265513.0
2019-10-25,15.18,15.46,15.17,15.33,203654.0
2019-10-28,15.405,15.61,15.225,15.24,226723.0
2019-10-29,15.21,15.385,15.15,15.245,307357.0
2019-10-30,15.22,15.44,15.2,15.345,345423.0
2019-10-31,15.325,15.42,15.23,15.32,208275.0
2019-11-01,15.345,15.53,15.29,15.31,376115.0
2019-11-04,15.37,15.625,15.28,15.56,420164.0
2019-11-05,16.24,16.585,16.0,16.41,1380891.0
2019-11-06,16.37,16.38,16.19,16.245,762519.0
2019-11-07,16.31,16.36,16.185,16.31,474340.0
2019-11-08,16.22,16.58,16.1,16.505,544342.0
2019-11-11,16.405,16.765,16.385,16.68,392448.0
2019-11-12,16.66,16.9,16.645,16.82,1197447.0
2019-11-13,16.82,17.165,16.76,17.15,985137.0
2019-11-14,17.12,17.35,17.045,17.31,2459793.0
2019-11-15,17.345,17.35,17.2,17.2,335590.0
2019-11-18,17.2,17.2,16.86,16.93,517728.0
2019-11-19,16.94,16.945,16.765,16.825,376402.0
2019-11-20,16.79,16.92,16.74,16.825,495804.0
2019-11-21,16.845,16.85,16.72,16.79,224285.0
2019-11-22,16.81,16.925,16.71,16.71,207787.0
2019-11-25,16.7,16.7,16.565,16.67,312770.0
2019-11-26,16.68,16.78,16.545,16.67,288100.0
2019-11-27,16.69,16.725,16.48,16.725,187541.0
2019-11-28,16.725,16.785,16.66,16.685,83894.0
2019-11-29,16.71,16.71,16.58,16.65,137727.0
2019-12-02,16.625,16.66,16.465,16.49,235012.0
2019-12-03,16.43,16.83,16.34,16.765,527548.0
2019-12-04,17.205,17.4,17.04,17.11,785815.0
2019-12-05,17.17,17.52,17.11,17.48,892065.0
2019-12-06,17.46,17.72,17.46,17.56,461155.0
2019-12-09,17.56,17.68,17.515,17.625,456924.0
2019-12-10,17.545,18.085,17.35,17.975,735533.0
2019-12-11,18.02,18.095,17.76,17.76,514915.0
2019-12-12,17.76,17.955,17.615,17.62,518647.0
2019-12-13,17.66,17.835,17.43,17.545,440272.0
2019-12-16,17.575,18.06,17.575,17.925,531415.0
2019-12-17,17.995,18.365,17.925,18.205,1010689.0
2019-12-18,18.205,18.465,18.155,18.46,507659.0
2019-12-19,18.28,18.315,17.78,17.905,1376467.0
2019-12-20,17.975,18.365,17.965,18.085,554484.0
2019-12-23,18.16,18.165,17.945,18.025,316049.0
2019-12-24,18.015,18.32,17.995,18.255,328905.0
2019-12-27,18.235,18.25,17.98,18.065,216522.0
2019-12-30,18.04,18.25,17.92,17.95,190809.0
2019-12-31,17.965,18.21,17.895,17.96,161512.0
2020-01-02,17.98,18.25,17.74,17.87,188761.0
2020-01-03,17.845,18.04,17.79,17.855,137338.0
2020-01-06,17.845,18.065,17.805,18.055,266711.0
2020-01-07,18.235,18.235,17.885,17.985,559523.0
2020-01-08,17.99,18.12,17.89,17.985,228137.0
2020-01-09,18.02,18.22,17.905,18.19,266825.0
2020-01-10,18.18,18.215,18.025,18.115,227248.0
2020-01-13,18.125,18.315,17.895,18.275,302930.0
2020-01-14,18.335,18.64,18.22,18.605,442770.0
2020-01-15,18.595,18.655,18.445,18.565,340100.0
2020-01-16,18.645,18.645,18.46,18.49,367394.0
2020-01-17,18.6,18.735,18.5,18.68,532734.0
2020-01-20,18.7,18.775,18.6,18.64,141393.0
2020-01-21,18.655,18.66,18.325,18.47,276281.0
2020-01-22,18.47,18.5,18.305,18.44,208045.0
2020-01-23,18.405,18.5,18.3,18.43,202513.0
2020-01-24,18.46,18.575,18.275,18.345,270950.0
2020-01-27,18.0,18.25,17.945,18.095,482554.0
2020-01-28,18.085,18.28,18.0,18.235,386622.0
2020-01-29,18.23,18.26,17.95,18.01,472737.0
2020-01-30,17.94,18.215,17.94,18.17,396559.0
2020-01-31,18.16,18.18,17.905,17.94,366249.0
2020-02-03,17.93,18.255,17.89,18.08,318487.0
2020-02-04,18.235,18.325,18.135,18.27,545069.0
2020-02-05,18.365,18.41,18.1,18.105,483323.0
2020-02-06,18.135,18.305,18.02,18.26,665858.0
2020-02-07,18.35,18.39,18.17,18.33,529666.0
2020-02-10,18.31,18.53,18.275,18.365,360145.0
2020-02-11,18.41,18.835,18.41,18.695,754985.0
2020-02-12,18.78,18.925,18.74,18.89,445364.0
2020-02-13,18.845,18.97,18.72,18.845,705934.0
2020-02-14,18.825,18.96,18.625,18.89,438990.0
2020-02-18,18.78,19.07,18.78,18.965,407538.0
2020-02-19,19.005,19.065,18.87,18.885,317878.0
2020-02-20,18.91,19.05,18.895,19.0,180649.0
2020-02-21,18.985,19.14,18.85,19.01,322976.0
2020-02-24,18.56,18.66,18.28,18.595,550116.0
2020-02-25,18.675,18.675,17.71,17.75,1417844.0
2020-02-26,17.655,18.14,17.48,17.675,691128.0
2020-02-27,17.315,17.555,16.865,17.24,827210.0
2020-02-28,16.575,17.355,16.285,17.305,926697.0
2020-03-02,17.325,17.625,16.87,17.6,777509.0
2020-03-03,17.74,17.795,17.22,17.375,868702.0
2020-03-04,17.585,17.69,17.375,17.445,546176.0
2020-03-05,17.21,17.31,16.885,16.965,414587.0
2020-03-06,16.605,16.635,16.14,16.29,555348.0
2020-03-09,14.52,14.52,10.635,12.905,1450848.0
2020-03-10,13.44,13.655,11.46,12.925,2340977.0
2020-03-11,12.54,12.74,11.79,11.86,1515749.0
2020-03-12,9.665,10.9,9.26,9.295,1390390.0
2020-03-13,10.035,10.655,9.555,10.655,1563229.0
2020-03-16,9.495,10.455,8.575,10.045,1338986.0
2020-03-17,10.13,10.78,9.76,10.13,1654500.0
2020-03-18,9.525,9.815,8.105,8.575,1584507.0
2020-03-19,8.6,9.44,7.4,9.3,1380915.0
2020-03-20,9.455,10.59,9.26,9.595,2133943.0
2020-03-23,9.59,10.565,8.46,8.855,935785.0
2020-03-24,9.225,11.055,9.11,10.825,1462246.0
2020-03-25,11.015,12.595,10.835,11.99,1658936.0
2020-03-26,12.09,12.26,11.48,11.76,1260359.0
2020-03-27,11.105,11.16,10.195,10.45,1115794.0
2020-03-30,10.385,10.62,9.74,10.13,1195704.0
2020-03-31,10.16,11.655,10.16,11.22,1254631.0
2020-04-01,10.775,11.055,10.24,10.8,748134.0
2020-04-02,11.07,11.845,10.36,10.56,1105058.0
2020-04-03,10.875,11.325,10.695,11.05,547825.0
2020-04-06,11.24,11.395,10.93,11.34,739878.0
2020-04-07,11.615,11.83,11.25,11.52,1387597.0
2020-04-08,11.505,12.21,11.465,12.065,576528.0
2020-04-09,12.43,13.015,12.245,12.335,731644.0
2020-04-13,12.68,12.68,12.045,12.4,290088.0
2020-04-14,12.32,12.955,12.245,12.465,471483.0
2020-04-15,12.28,12.3,11.655,12.105,674705.0
2020-04-16,12.23,12.705,11.99,12.58,546663.0
2020-04-17,12.735,13.675,12.535,13.675,990445.0
2020-04-20,13.295,13.94,12.975,13.215,982723.0
2020-04-21,12.88,13.205,12.56,12.825,512178.0
2020-04-22,13.095,13.395,12.915,13.32,334823.0
2020-04-23,13.32,14.11,13.135,13.81,591420.0
2020-04-24,13.865,13.995,13.33,13.605,270494.0
2020-04-27,13.54,13.765,13.105,13.625,565017.0
2020-04-28,13.7,14.03,13.535,13.64,571175.0
2020-04-29,13.785,14.745,13.785,14.495,712948.0
2020-04-30,14.565,14.565,13.675,13.695,786704.0
2020-05-01,13.54,13.675,13.155,13.305,718544.0
2020-05-04,13.005,13.45,12.625,13.205,582455.0
2020-05-05,14.165,14.435,13.81,14.08,1333064.0
2020-05-06,14.165,14.275,13.83,14.045,376508.0
2020-05-07,14.13,14.835,14.13,14.545,888961.0
2020-05-08,14.81,15.015,14.13,14.405,392624.0
2020-05-11,14.4,14.66,14.22,14.645,246014.0
2020-05-12,14.805,14.825,14.31,14.35,328215.0
2020-05-13,14.515,14.515,13.805,13.81,446551.0
2020-05-14,13.675,13.95,13.3,13.915,585841.0
2020-05-15,13.91,14.785,13.77,14.57,507861.0
2020-05-19,15.075,15.44,14.805,15.315,652193.0
2020-05-20,15.62,15.655,14.82,15.165,527399.0
2020-05-21,15.19,15.275,14.465,14.66,509898.0
2020-05-22,14.555,14.86,14.485,14.86,350541.0
2020-05-25,15.02,15.02,14.57,14.68,132795.0
2020-05-26,14.88,14.895,14.545,14.71,588933.0
2020-05-27,14.58,14.78,14.22,14.745,403691.0
2020-05-28,14.8,14.9,14.665,14.735,522559.0
2020-05-29,14.605,14.91,14.5,14.71,434482.0
2020-06-01,14.695,15.025,14.66,14.87,266958.0
2020-06-02,14.805,15.135,14.75,14.95,277797.0
2020-06-03,15.11,15.305,14.835,15.22,464071.0
2020-06-04,15.16,15.31,14.985,15.07,455928.0
2020-06-05,15.455,15.915,15.245,15.4,630362.0
2020-06-08,15.68,15.785,15.42,15.695,371928.0
2020-06-09,15.57,15.69,15.09,15.135,341194.0
2020-06-10,15.1,15.19,14.875,14.9,294124.0
2020-06-11,14.405,14.655,13.955,14.065,433486.0
2020-06-12,14.33,14.5,14.045,14.225,377127.0
2020-06-15,13.88,14.68,13.765,14.52,363020.0
2020-06-16,14.89,15.205,14.69,15.04,640417.0
2020-06-17,15.095,15.185,14.71,14.945,354285.0
2020-06-18,14.91,15.42,14.855,15.315,572803.0
2020-06-19,15.51,15.78,15.315,15.55,855888.0
2020-06-22,15.37,15.49,15.075,15.225,443835.0
2020-06-23,15.385,15.76,15.13,15.295,564663.0
2020-06-24,15.335,15.505,14.515,14.71,582303.0
2020-06-25,14.71,14.845,14.5,14.77,428357.0
2020-06-26,14.72,14.72,14.31,14.33,404714.0
2020-06-29,14.405,14.84,14.31,14.755,226302.0
2020-06-30,14.555,14.875,14.21,14.835,663449.0
2020-07-02,14.84,15.11,14.57,14.61,582914.0
2020-07-03,14.625,14.755,14.505,14.65,100001.0
2020-07-06,14.785,14.945,14.42,14.595,271514.0
2020-07-07,14.535,14.84,14.455,14.555,295458.0
2020-07-08,14.46,14.97,14.355,14.485,495478.0
2020-07-09,14.485,14.735,14.295,14.615,224199.0
2020-07-10,14.545,14.935,14.525,14.675,377435.0
2020-07-13,14.75,14.97,14.525,14.665,238292.0
2020-07-14,14.605,15.395,14.485,15.325,405955.0
2020-07-15,15.515,15.675,15.325,15.41,291568.0
2020-07-16,15.3,15.41,14.935,15.29,222650.0
2020-07-17,15.325,15.615,15.23,15.38,123954.0
2020-07-20,15.37,15.595,15.08,15.095,166308.0
2020-07-21,15.265,15.5,15.1,15.275,263973.0
2020-07-22,15.255,15.495,15.075,15.445,236583.0
2020-07-23,15.25,15.745,15.25,15.725,380533.0
2020-07-24,15.585,15.76,15.43,15.63,314347.0
2020-07-27,15.67,15.705,15.275,15.69,302769.0
2020-07-28,15.71,15.775,15.565,15.76,206400.0
2020-07-29,15.805,15.91,15.62,15.865,1372920.0
2020-07-30,15.705,15.83,15.45,15.595,198144.0
2020-07-31,15.51,15.62,15.27,15.485,319334.0
2020-08-04,15.39,16.275,15.39,16.075,527185.0
2020-08-05,16.715,16.925,16.325,16.66,827582.0
2020-08-06,16.765,17.205,16.605,17.205,558771.0
2020-08-07,17.005,17.315,16.99,17.1,488354.0
2020-08-10,17.15,17.385,17.06,17.2,255073.0
2020-08-11,17.28,17.42,17.06,17.205,441514.0
2020-08-12,17.39,17.68,17.28,17.49,777326.0
2020-08-13,17.445,17.5,17.13,17.27,285433.0
2020-08-14,17.11,17.385,17.025,17.25,334237.0
2020-08-17,17.25,17.39,17.11,17.35,290198.0
2020-08-18,17.355,17.53,17.285,17.455,360141.0
2020-08-19,17.42,17.7,17.37,17.62,357964.0
2020-08-20,17.445,17.58,17.3,17.465,273788.0
2020-08-21,17.39,17.495,17.27,17.305,323034.0
2020-08-24,17.385,17.53,17.3,17.48,326055.0
2020-08-25,17.51,17.67,17.28,17.395,302088.0
2020-08-26,17.32,17.375,16.99,17.125,326137.0
2020-08-27,17.125,17.205,16.98,17.08,318381.0
2020-08-28,17.215,17.215,16.665,16.73,682087.0
2020-08-31,16.71,16.85,16.57,16.675,341165.0
2020-09-01,16.745,17.135,16.51,17.03,419296.0
2020-09-02,17.025,17.475,16.92,17.42,528112.0
2020-09-03,17.35,17.655,17.025,17.16,412214.0
2020-09-04,17.2,17.305,16.63,16.8,238728.0
2020-09-08,16.505,16.725,16.295,16.605,561160.0
2020-09-09,16.735,16.975,16.605,16.7,474970.0
2020-09-10,16.69,16.71,16.37,16.59,589532.0
2020-09-11,16.555,16.77,16.485,16.56,385620.0
2020-09-14,16.645,16.77,16.255,16.28,446620.0
2020-09-15,16.455,16.85,16.42,16.485,416375.0
2020-09-16,16.595,16.99,16.51,16.8,605533.0
2020-09-17,16.64,17.02,16.49,16.97,522189.0
2020-09-18,16.935,17.355,16.8,17.04,1535358.0
2020-09-21,17.055,17.06,15.97,16.37,692559.0
2020-09-22,16.44,16.765,16.245,16.31,289733.0
2020-09-23,16.42,16.665,15.605,15.63,513395.0
2020-09-24,15.515,15.79,15.29,15.53,730069.0
2020-09-25,15.405,15.62,15.24,15.545,465925.0
2020-09-28,15.735,15.825,15.475,15.755,378963.0
2020-09-29,15.685,15.855,15.32,15.59,364271.0
2020-09-30,15.57,15.825,15.235,15.385,514377.0
2020-10-01,15.425,15.705,15.26,15.46,310812.0
2020-10-02,15.155,15.47,15.005,15.24,321314.0
2020-10-05,15.335,15.775,15.335,15.76,370342.0
2020-10-06,15.92,15.97,15.44,15.575,445648.0
2020-10-07,15.635,15.82,15.41,15.45,252384.0
2020-10-08,15.51,16.145,15.51,16.14,385479.0
2020-10-09,16.215,16.28,15.76,15.89,300473.0
2020-10-13,15.86,16.19,15.79,16.04,361083.0
2020-10-14,16.06,16.145,15.675,15.71,205005.0
2020-10-15,15.535,15.675,15.305,15.57,501545.0
2020-10-16,15.59,15.88,15.47,15.79,333415.0
2020-10-19,15.775,15.905,15.475,15.485,225246.0
2020-10-20,15.52,15.795,15.485,15.72,278137.0
2020-10-21,15.54,15.835,15.205,15.47,348739.0
2020-10-22,15.475,15.77,15.305,15.745,194442.0
2020-10-23,15.79,15.855,15.125,15.16,341008.0
2020-10-26,15.04,15.175,14.825,15.07,446028.0
2020-10-27,15.025,15.205,14.965,15.1,392816.0
2020-10-28,14.77,14.875,14.385,14.4,435278.0
2020-10-29,14.3,14.345,13.995,14.045,536577.0
2020-10-30,13.915,14.135,13.815,13.985,824750.0
2020-11-02,14.135,14.33,13.895,14.105,564648.0
2020-11-03,13.865,14.095,13.09,13.66,1592664.0
2020-11-04,13.65,13.83,13.015,13.11,1045038.0
2020-11-05,13.275,13.365,12.975,13.065,984189.0
2020-11-06,13.21,13.21,12.545,12.575,917560.0
2020-11-09,13.33,13.73,13.04,13.665,950164.0
2020-11-10,13.72,14.18,13.685,14.06,1012297.0
2020-11-11,14.235,14.38,13.64,13.83,1597706.0
2020-11-12,13.8,13.96,13.26,13.33,358412.0
2020-11-13,13.4,13.935,13.395,13.815,695874.0
2020-11-16,14.2,14.415,13.945,14.335,454409.0
2020-11-17,14.255,14.525,14.195,14.47,453613.0
2020-11-18,14.54,14.7,14.335,14.5,377980.0
2020-11-19,14.47,14.79,14.43,14.54,480992.0
2020-11-20,14.5,14.73,14.335,14.57,204417.0
2020-11-23,14.685,15.085,14.57,14.99,353740.0
2020-11-24,15.22,15.695,15.185,15.47,486933.0
2020-11-25,15.39,15.625,15.19,15.335,550641.0
2020-11-26,15.31,15.325,15.075,15.21,113497.0
2020-11-27,15.19,15.325,15.055,15.32,180235.0
2020-11-30,15.255,15.32,14.825,14.87,475259.0
2020-12-01,15.105,15.115,14.775,14.905,470864.0
2020-12-02,14.835,15.115,14.775,14.965,422846.0
2020-12-03,14.94,15.465,14.865,15.305,764901.0
2020-12-04,15.4,16.06,15.27,16.005,616444.0
2020-12-07,15.81,15.89,15.04,15.425,1243161.0
2020-12-08,15.66,15.66,15.32,15.4,493095.0
2020-12-09,15.435,15.98,15.305,15.51,591350.0
2020-12-10,15.51,15.855,15.455,15.64,520302.0
2020-12-11,15.61,15.825,15.32,15.505,585783.0
2020-12-14,15.62,15.62,15.17,15.19,754839.0
2020-12-15,15.255,15.62,15.21,15.49,596464.0
2020-12-16,15.52,15.535,15.185,15.255,586362.0
2020-12-17,15.3,15.41,15.17,15.275,641559.0
2020-12-18,15.255,15.425,15.16,15.34,543044.0
2020-12-21,15.04,15.36,14.74,15.32,862266.0
2020-12-22,15.325,15.34,15.025,15.04,660086.0
2020-12-23,15.105,15.255,14.85,14.905,457699.0
2020-12-24,14.87,14.975,14.635,14.79,315479.0
2020-12-29,14.86,14.89,14.56,14.7,452350.0
2020-12-30,14.715,15.075,14.65,14.93,455037.0
2020-12-31,14.93,15.075,14.78,14.9,405507.0
2021-01-04,15.075,15.22,14.72,14.89,485840.0
2021-01-05,14.93,15.85,14.895,15.67,733092.0
2021-01-06,15.83,15.925,15.215,15.285,520045.0
2021-01-07,15.33,15.375,15.1,15.3,681470.0
2021-01-08,15.365,15.38,14.845,15.005,723269.0
2021-01-11,14.955,15.33,14.93,15.3,754969.0
2021-01-12,15.35,15.88,15.3,15.83,365716.0
2021-01-13,15.83,15.91,15.54,15.59,525295.0
2021-01-14,15.69,16.07,15.575,16.02,445643.0
2021-01-15,15.94,15.94,15.46,15.475,498024.0
2021-01-18,15.475,15.585,15.155,15.28,179444.0
2021-01-19,15.255,15.54,15.175,15.46,800408.0
2021-01-20,15.51,15.51,15.14,15.25,355783.0
2021-01-21,15.235,15.3,14.69,14.85,518426.0
2021-01-22,14.685,14.93,14.64,14.8,404044.0
2021-01-25,14.745,14.925,14.6,14.65,472749.0
2021-01-26,14.765,14.835,14.2,14.22,595475.0
2021-01-27,13.99,14.135,13.865,13.91,401056.0
2021-01-28,14.055,14.135,13.61,13.86,431833.0
2021-01-29,13.765,14.175,13.655,14.04,640195.0
2021-02-01,14.11,14.815,13.945,14.705,647861.0
2021-02-02,14.845,14.895,14.52,14.52,505218.0
2021-02-03,14.545,15.215,14.545,15.12,509457.0
2021-02-04,15.215,15.33,14.945,15.2,272881.0
2021-02-05,15.285,15.335,14.89,14.945,355368.0
2021-02-08,15.055,15.215,14.9,15.04,444604.0
2021-02-09,15.02,15.165,14.795,14.88,220679.0
2021-02-10,14.945,15.125,14.86,14.99,239521.0
2021-02-11,15.22,15.65,15.165,15.48,642053.0
2021-02-12,15.425,15.57,15.27,15.56,469809.0
2021-02-16,15.7,16.19,15.345,15.575,552645.0
2021-02-17,15.605,15.73,15.245,15.495,290273.0
2021-02-18,15.495,15.585,15.23,15.265,178616.0
2021-02-19,15.28,15.44,15.09,15.235,297773.0
2021-02-22,15.235,15.465,15.205,15.215,428059.0
2021-02-23,15.14,15.635,13.78,15.41,1843700.0
2021-02-24,15.215,15.955,14.72,15.93,1037852.0
2021-02-25,16.085,16.415,15.815,16.255,1210638.0
2021-02-26,16.19,16.2,15.38,15.7,1011389.0
2021-03-01,15.895,15.915,15.555,15.655,664602.0
2021-03-02,15.795,15.835,15.585,15.655,384738.0
2021-03-03,15.705,16.2,15.56,15.975,560848.0
2021-03-04,16.2,16.235,15.78,16.06,734500.0
2021-03-05,16.285,16.455,16.055,16.31,547247.0
2021-03-08,16.31,16.445,15.875,15.915,750648.0
2021-03-09,15.93,16.12,15.49,15.51,717501.0
2021-03-10,15.57,16.235,15.465,16.22,546962.0
2021-03-11,16.345,16.54,16.14,16.44,533657.0
2021-03-12,16.285,16.555,16.155,16.2,412778.0
2021-03-15,16.235,16.665,16.04,16.56,465399.0
2021-03-16,16.315,16.585,16.215,16.395,344878.0
2021-03-17,16.365,16.635,16.22,16.585,498616.0
2021-03-18,16.535,16.625,15.765,15.815,657611.0
2021-03-19,15.83,15.965,15.62,15.83,716628.0
2021-03-22,15.845,15.955,15.685,15.8,412937.0
2021-03-23,15.655,16.025,15.525,15.955,733473.0
2021-03-24,16.06,16.345,15.96,16.165,452504.0
2021-03-25,15.99,16.045,15.52,15.9,387921.0
2021-03-26,16.04,16.28,15.91,16.045,393741.0
2021-03-29,16.01,16.2,15.89,16.125,376045.0
2021-03-30,16.06,16.165,15.735,15.905,412313.0
2021-03-31,16.0,16.435,15.83,16.4,856122.0
2021-04-01,16.42,16.51,15.965,16.34,673221.0
2021-04-05,16.14,16.31,16.01,16.105,569898.0
2021-04-06,16.185,16.48,16.105,16.385,377933.0
2021-04-07,16.43,16.505,16.265,16.39,267308.0
2021-04-08,16.295,16.515,16.245,16.515,217872.0
2021-04-09,16.475,16.555,16.135,16.135,236214.0
2021-04-12,16.195,16.215,15.98,16.03,352422.0
2021-04-13,15.985,16.075,15.605,15.65,524632.0
2021-04-14,15.73,15.995,15.655,15.68,440918.0
2021-04-15,15.72,15.87,15.665,15.79,290661.0
2021-04-16,15.86,15.935,15.67,15.72,164085.0
2021-04-19,15.72,15.875,15.525,15.665,223599.0
2021-04-20,15.625,15.685,15.34,15.385,208925.0
2021-04-21,15.315,15.545,15.295,15.425,281018.0
2021-04-22,15.455,15.59,15.33,15.44,290702.0
2021-04-23,15.415,15.53,15.28,15.47,194068.0
2021-04-26,15.275,15.435,14.98,15.36,524379.0
2021-04-27,15.4,15.845,15.385,15.775,361236.0
2021-04-28,15.825,16.385,15.775,16.335,673415.0
2021-04-29,16.42,16.525,16.295,16.45,414694.0
2021-04-30,16.375,16.78,16.29,16.53,396475.0
2021-05-03,16.695,16.825,16.51,16.56,400568.0
2021-05-04,16.745,17.52,16.7,17.24,1334756.0
2021-05-05,17.46,17.57,17.035,17.075,553121.0
2021-05-06,17.12,17.2,16.755,17.18,327285.0
2021-05-07,17.045,17.175,16.79,17.045,467895.0
2021-05-10,17.16,17.6,17.045,17.215,294081.0
2021-05-11,16.945,17.215,16.73,17.105,308826.0
2021-05-12,17.1,17.29,16.945,17.025,267513.0
2021-05-13,16.665,17.105,16.615,17.07,322102.0
2021-05-14,17.15,17.475,16.81,17.46,302065.0
2021-05-17,17.585,17.635,17.335,17.6,266458.0
2021-05-18,17.62,17.665,17.35,17.475,235456.0
2021-05-19,17.175,17.605,17.12,17.44,211034.0
2021-05-20,17.415,17.48,17.24,17.4,250137.0
2021-05-21,17.49,17.525,17.16,17.43,401996.0
2021-05-25,17.44,17.585,17.255,17.3,328907.0
2021-05-26,17.23,17.615,17.23,17.445,416951.0
2021-05-27,17.45,17.71,17.335,17.68,461712.0
2021-05-28,17.745,17.82,17.45,17.58,246860.0
2021-05-31,17.55,17.6,17.34,17.35,104944.0
2021-06-01,17.555,17.995,17.41,17.82,331420.0
2021-06-02,17.97,18.32,17.74,17.96,368943.0
2021-06-03,17.945,18.165,17.8,18.1,210120.0
2021-06-04,18.13,18.475,18.08,18.46,295103.0
2021-06-07,18.5,18.83,18.47,18.785,339354.0
2021-06-08,18.725,19.365,18.725,19.155,428411.0
2021-06-09,19.295,19.325,19.06,19.27,328145.0
2021-06-10,19.44,19.55,19.21,19.345,302486.0
2021-06-11,19.365,19.87,19.1,19.7,315633.0
2021-06-14,19.75,19.785,18.94,19.05,701685.0
2021-06-15,19.065,19.36,19.065,19.19,610404.0
2021-06-16,19.145,19.33,19.075,19.085,359493.0
2021-06-17,19.045,19.06,18.74,18.765,562451.0
2021-06-18,18.72,18.725,18.175,18.26,714808.0
2021-06-21,18.415,18.63,18.205,18.43,597893.0
2021-06-22,18.41,18.41,17.975,18.27,399378.0
2021-06-23,18.24,18.38,18.11,18.255,500985.0
2021-06-24,18.3,18.41,18.1,18.235,286051.0
2021-06-25,18.27,18.375,18.04,18.27,308122.0
2021-06-28,18.27,18.415,17.795,17.895,283793.0
2021-06-29,17.94,18.23,17.865,17.915,238992.0
2021-06-30,18.0,18.06,17.745,17.745,313439.0
2021-07-02,17.865,18.05,17.735,17.985,278193.0
2021-07-05,18.03,18.155,17.925,18.15,181296.0
2021-07-06,18.05,18.095,17.73,17.925,163935.0
2021-07-07,17.865,18.095,17.775,17.825,230826.0
2021-07-08,17.58,17.58,17.11,17.235,381297.0
2021-07-09,17.25,17.625,17.185,17.32,305603.0
2021-07-12,17.22,17.65,17.16,17.62,302833.0
2021-07-13,17.565,18.005,17.23,17.91,407520.0
2021-07-14,17.985,18.095,17.43,17.475,226206.0
2021-07-15,17.41,17.67,17.37,17.535,182153.0
2021-07-16,17.65,17.65,17.065,17.115,276445.0
2021-07-19,17.005,17.035,16.625,16.97,406054.0
2021-07-20,17.0,17.25,16.76,16.985,401867.0
2021-07-21,17.065,17.325,17.02,17.17,286754.0
2021-07-22,17.17,17.17,16.915,17.005,220742.0
2021-07-23,17.055,17.365,16.94,17.035,231331.0
2021-07-26,17.035,17.295,17.035,17.235,250953.0
2021-07-27,17.11,17.19,17.0,17.17,209853.0
2021-07-28,17.19,17.31,17.02,17.155,186155.0
2021-07-29,17.25,17.31,17.03,17.125,185727.0
2021-07-30,17.145,17.155,16.85,17.08,267462.0
2021-08-03,17.015,17.415,16.745,17.41,404895.0
2021-08-04,17.55,17.635,16.66,16.94,723451.0
2021-08-05,16.915,17.065,16.855,16.91,438722.0
2021-08-06,17.05,17.05,16.61,16.745,233179.0
2021-08-09,16.685,16.705,16.405,16.66,461438.0
2021-08-10,16.715,16.855,16.52,16.69,373211.0
2021-08-11,16.78,17.235,16.52,17.07,370323.0
2021-08-12,17.07,17.215,16.915,17.0,184521.0
2021-08-13,17.005,17.115,16.85,16.925,215185.0
2021-08-16,16.745,16.925,16.6,16.82,265380.0
2021-08-17,16.735,17.03,16.63,16.795,309131.0
2021-08-18,16.81,16.88,16.505,16.505,383388.0
2021-08-19,16.34,16.37,16.1,16.275,464547.0
2021-08-20,16.26,16.445,16.215,16.405,313102.0
2021-08-23,16.55,16.775,16.46,16.705,790096.0
2021-08-24,16.775,16.82,16.67,16.705,234774.0
2021-08-25,16.67,16.825,16.61,16.7,214177.0
2021-08-26,16.7,16.99,16.585,16.81,268369.0
2021-08-27,16.855,17.185,16.7,17.08,180630.0
2021-08-30,17.07,17.155,17.015,17.11,183800.0
2021-08-31,17.005,17.17,16.735,17.005,259671.0
2021-09-01,16.96,17.175,16.885,17.03,139669.0
2021-09-02,17.08,17.33,17.035,17.2,182988.0
2021-09-03,17.205,17.26,17.035,17.185,172967.0
2021-09-07,17.14,17.31,17.03,17.26,160720.0
2021-09-08,17.365,17.62,17.325,17.415,222345.0
2021-09-09,17.4,17.495,17.32,17.455,205468.0
2021-09-10,17.52,17.61,17.38,17.385,168895.0
2021-09-13,17.475,17.615,17.38,17.47,218736.0
2021-09-14,17.505,17.545,17.355,17.455,183723.0
2021-09-15,17.55,17.805,17.43,17.775,290668.0
2021-09-16,17.775,17.855,17.61,17.795,221901.0
2021-09-17,17.705,17.705,17.46,17.665,281679.0
2021-09-20,17.455,17.595,17.065,17.19,268970.0
2021-09-21,17.32,17.485,17.17,17.205,275266.0
2021-09-22,17.305,17.49,17.295,17.335,272648.0
2021-09-23,17.34,17.47,17.185,17.355,288176.0
2021-09-24,17.325,17.545,17.265,17.46,212051.0
2021-09-27,17.615,17.76,17.39,17.64,340961.0
2021-09-28,17.67,17.805,17.44,17.495,285864.0
2021-09-29,17.465,17.58,17.26,17.555,262779.0
2021-09-30,17.535,17.695,17.435,17.64,234725.0
2021-10-01,17.61,17.765,17.535,17.65,289999.0
2021-10-04,17.64,17.875,17.58,17.67,212895.0
2021-10-05,17.7,17.86,17.445,17.655,235802.0
2021-10-06,17.535,17.715,17.505,17.6,329901.0
2021-10-07,17.635,17.76,17.49,17.585,218702.0
2021-10-08,17.65,17.74,17.255,17.445,618204.0
2021-10-12,17.42,17.525,17.05,17.115,413850.0
2021-10-13,17.05,17.05,16.775,16.975,574193.0
2021-10-14,17.085,18.01,17.065,17.905,652454.0
2021-10-15,17.93,18.075,17.79,17.845,323048.0
2021-10-18,17.86,17.99,17.525,17.55,426349.0
2021-10-19,17.555,18.505,17.52,18.45,854952.0
2021-10-20,18.375,18.51,18.135,18.49,401758.0
2021-10-21,18.505,18.685,18.355,18.435,265446.0
2021-10-22,18.565,18.65,18.39,18.545,223915.0
2021-10-25,18.345,18.73,18.33,18.655,411634.0
2021-10-26,18.685,18.99,18.67,18.795,385511.0
2021-10-27,18.77,19.015,18.77,18.96,461884.0
2021-10-28,18.915,19.02,18.795,19.0,402654.0
2021-10-29,18.975,18.99,18.75,18.915,255173.0
2021-11-01,18.945,19.31,18.855,19.235,318224.0
2021-11-02,19.03,19.03,18.15,18.39,1140459.0
2021-11-03,18.025,18.14,17.435,17.525,761048.0
2021-11-04,17.6,17.835,17.525,17.71,636361.0
2021-11-05,17.74,17.93,17.67,17.835,462355.0
2021-11-08,17.845,18.08,17.57,17.775,423355.0
2021-11-09,17.745,18.39,17.67,18.355,604551.0
2021-11-10,18.255,18.34,17.835,17.99,393960.0
2021-11-11,18.125,18.24,17.99,18.17,251179.0
2021-11-12,18.17,18.415,17.975,17.995,195352.0
2021-11-15,18.005,18.04,17.68,17.775,176940.0
2021-11-16,17.855,18.12,17.695,18.105,252662.0
2021-11-17,17.83,18.125,17.83,17.98,276968.0
2021-11-18,17.935,18.11,17.82,18.005,275095.0
2021-11-19,17.82,18.035,17.68,17.815,276141.0
2021-11-22,17.82,18.24,17.805,18.095,413112.0
2021-11-23,17.845,18.27,17.845,18.21,299317.0
2021-11-24,18.09,18.2,18.05,18.14,170311.0
2021-11-25,18.105,18.24,18.105,18.18,60340.0
2021-11-26,17.775,17.925,17.52,17.805,199078.0
2021-11-29,17.945,18.05,17.6,17.9,279444.0
2021-11-30,17.74,17.745,17.305,17.525,226709.0
2021-12-01,17.755,17.8,16.91,16.965,454504.0
2021-12-02,16.91,17.16,16.855,17.055,428108.0
2021-12-03,17.195,17.3,16.705,16.85,237532.0
2021-12-06,16.965,17.225,16.88,17.08,245866.0
2021-12-07,17.305,17.555,17.245,17.33,340281.0
2021-12-08,17.415,17.475,17.225,17.42,260328.0
2021-12-09,17.27,17.39,16.975,17.035,290857.0
2021-12-10,17.16,17.21,16.925,17.01,192364.0
2021-12-13,16.965,17.035,16.73,16.865,160848.0
2021-12-14,16.73,16.99,16.715,16.925,264797.0
2021-12-15,16.895,16.995,16.77,16.835,253690.0
2021-12-16,16.935,17.025,16.535,16.555,426145.0
2021-12-17,16.535,16.99,16.51,16.91,387113.0
2021-12-20,16.645,16.85,16.25,16.82,488718.0
2021-12-21,16.935,17.33,16.92,17.085,223560.0
2021-12-22,17.095,17.185,16.82,17.16,315246.0
2021-12-23,17.245,17.305,17.145,17.195,151145.0
2021-12-24,17.3,17.315,17.085,17.255,55959.0
2021-12-29,17.175,17.255,17.055,17.255,259801.0
2021-12-30,17.325,17.41,17.13,17.2,181069.0
2021-12-31,17.115,17.275,17.07,17.27,164493.0
2022-01-04,17.33,17.875,17.33,17.585,368981.0
2022-01-05,17.63,17.875,17.585,17.615,265347.0
2022-01-06,17.945,17.97,17.64,17.91,197654.0
2022-01-07,17.925,17.97,17.715,17.86,245507.0
2022-01-10,17.93,17.97,17.425,17.47,409464.0
2022-01-11,17.53,17.925,17.47,17.885,364312.0
2022-01-12,17.91,18.115,17.8,17.84,194843.0
2022-01-13,17.87,18.21,17.84,18.125,317412.0
2022-01-14,18.095,18.26,18.0,18.23,299682.0
2022-01-17,18.1,18.245,18.07,18.215,126932.0
2022-01-18,18.24,18.295,17.925,18.2,215562.0
2022-01-19,18.255,18.385,17.995,18.155,234927.0
2022-01-20,18.125,18.57,18.115,18.18,257489.0
2022-01-21,18.085,18.23,17.825,17.995,389963.0
2022-01-24,17.575,17.86,17.275,17.815,369724.0
2022-01-25,17.745,18.185,17.515,18.08,303281.0
2022-01-26,18.315,18.83,18.1,18.615,428411.0
2022-01-27,18.755,18.9,18.31,18.44,297889.0
2022-01-28,18.5,18.755,18.485,18.695,171433.0
2022-01-31,18.61,19.035,18.54,18.84,429486.0
2022-02-01,18.94,19.18,18.685,19.055,291682.0
2022-02-02,19.21,19.22,18.83,19.015,227521.0
2022-02-03,18.885,19.0,18.57,18.67,462990.0
2022-02-04,18.77,18.98,18.695,18.74,244347.0
2022-02-07,18.725,18.785,18.2,18.355,358013.0
2022-02-08,18.34,18.455,18.13,18.27,468719.0
2022-02-09,18.425,18.57,18.225,18.34,407842.0
2022-02-10,18.27,18.7,18.27,18.48,314574.0
2022-02-11,18.555,18.795,18.445,18.73,266594.0
2022-02-14,18.715,18.815,18.58,18.715,218989.0
2022-02-15,18.555,18.73,18.255,18.685,251999.0
2022-02-16,18.73,18.84,18.595,18.685,316779.0
2022-02-17,18.74,18.95,18.655,18.78,353950.0
2022-02-18,18.785,18.85,18.485,18.57,276395.0
2022-02-22,18.555,18.595,17.215,17.615,1059775.0
2022-02-23,18.37,18.57,17.875,18.255,955768.0
2022-02-24,18.51,18.565,17.975,18.01,340097.0
2022-02-25,18.015,18.4,17.945,18.345,352218.0
2022-02-28,18.345,19.07,18.345,19.055,623564.0
2022-03-01,19.08,19.325,18.865,18.94,435626.0
2022-03-02,19.2,19.79,19.065,19.585,698097.0
2022-03-03,19.505,19.505,18.95,19.15,336269.0
2022-03-04,19.155,19.585,19.115,19.54,376232.0
2022-03-07,19.495,19.79,19.41,19.79,509122.0
2022-03-08,19.79,19.95,19.565,19.685,554448.0
2022-03-09,19.455,19.565,19.025,19.265,421642.0
2022-03-10,19.4,19.52,19.22,19.48,178700.0
2022-03-11,19.355,19.565,19.265,19.355,173286.0
2022-03-14,19.235,19.34,18.785,18.91,337430.0
2022-03-15,18.5,18.895,18.455,18.765,350961.0
2022-03-16,18.74,19.02,18.695,18.81,428685.0
2022-03-17,19.085,19.25,18.795,18.885,663689.0
2022-03-18,18.74,19.095,18.715,18.935,468126.0
2022-03-21,19.15,19.55,19.065,19.47,312471.0
2022-03-22,19.47,19.68,19.3,19.48,285723.0
2022-03-23,19.585,19.79,19.535,19.64,536337.0
2022-03-24,19.705,19.89,19.65,19.765,304463.0
2022-03-25,19.75,20.025,19.74,19.98,320742.0
2022-03-28,19.935,19.935,19.655,19.82,402828.0
2022-03-29,19.655,19.68,19.345,19.64,436282.0
2022-03-30,19.745,19.82,19.455,19.54,320468.0
2022-03-31,19.46,19.83,19.445,19.545,324376.0
2022-04-01,19.51,19.69,19.345,19.68,505977.0
2022-04-04,19.72,19.745,19.44,19.6,236878.0
2022-04-05,19.6,20.0,19.495,19.555,496713.0
2022-04-06,19.6,19.79,19.5,19.6,266431.0
2022-04-07,19.585,19.735,19.42,19.565,366893.0
2022-04-08,19.585,19.665,19.37,19.5,357637.0
2022-04-11,19.445,19.655,19.205,19.245,496207.0
2022-04-12,19.405,19.69,19.28,19.315,716655.0
2022-04-13,19.315,19.725,19.19,19.635,506297.0
2022-04-14,19.655,19.8,19.595,19.635,304457.0
2022-04-18,19.725,19.735,19.455,19.67,271173.0
2022-04-19,19.565,19.96,19.565,19.925,297335.0
2022-04-20,19.915,19.97,19.04,19.345,699117.0
2022-04-21,19.375,19.925,19.375,19.545,420725.0
2022-04-22,19.525,19.54,19.04,19.135,386779.0
2022-04-25,18.75,18.955,18.54,18.795,459063.0
2022-04-26,18.92,19.045,18.735,18.76,395920.0
2022-04-27,18.85,19.17,18.71,19.095,334170.0
2022-04-28,19.26,19.595,19.015,19.525,283217.0
2022-04-29,19.51,19.6,19.085,19.12,272686.0
2022-05-02,19.085,19.37,18.9,18.955,432413.0
2022-05-03,19.22,19.925,19.22,19.835,733955.0
2022-05-04,19.86,20.445,19.705,20.345,563096.0
2022-05-05,20.44,20.48,19.815,20.04,471117.0
2022-05-06,20.125,20.44,19.985,20.39,419511.0
2022-05-09,20.04,20.265,19.54,19.925,484863.0
2022-05-10,20.0,20.125,19.21,19.53,636566.0
2022-05-11,19.595,19.8,19.405,19.515,409044.0
2022-05-12,19.445,19.5,19.1,19.32,244821.0
2022-05-13,19.54,19.76,19.26,19.54,191039.0
2022-05-16,19.6,20.025,19.475,19.9,222737.0
2022-05-17,20.14,20.22,19.9,20.22,247200.0
2022-05-18,20.265,20.275,20.0,20.12,276455.0
2022-05-19,19.87,20.175,19.765,20.04,229080.0
2022-05-20,20.03,20.235,19.955,20.12,470451.0
2022-05-24,20.195,20.225,19.85,20.19,424761.0
2022-05-25,20.19,20.47,20.065,20.21,608439.0
2022-05-26,20.28,20.625,20.15,20.61,326060.0
2022-05-27,20.585,20.79,20.51,20.71,253488.0
2022-05-30,20.73,20.905,20.64,20.71,167470.0
2022-05-31,20.86,20.955,20.675,20.94,388597.0
2022-06-01,20.955,21.415,20.93,21.275,435778.0
2022-06-02,21.195,21.535,21.105,21.46,364822.0
2022-06-03,21.445,21.635,21.37,21.51,247879.0
2022-06-06,21.11,21.385,21.015,21.15,542448.0
2022-06-07,21.105,21.58,21.015,21.54,357369.0
2022-06-08,21.54,21.69,21.39,21.525,373048.0
2022-06-09,21.425,21.605,21.385,21.525,482271.0
2022-06-10,21.37,21.555,21.23,21.5,484587.0
2022-06-13,21.105,21.315,20.745,20.915,714334.0
2022-06-14,21.085,21.245,20.75,20.915,698962.0
2022-06-15,20.945,21.015,19.775,20.225,799399.0
2022-06-16,19.955,20.29,19.14,19.205,717804.0
2022-06-17,19.18,19.4,18.295,18.475,778230.0
2022-06-20,18.525,18.875,18.36,18.695,265787.0
2022-06-21,19.4,19.43,19.01,19.18,412128.0
2022-06-22,18.695,19.19,18.58,18.915,288939.0
2022-06-23,18.985,19.03,17.985,18.17,807360.0
2022-06-24,18.205,18.82,18.205,18.655,490732.0
2022-06-27,18.79,19.155,18.655,19.045,343597.0
2022-06-28,19.35,19.465,19.16,19.335,357238.0
2022-06-29,19.545,19.6,18.985,19.115,457471.0
2022-06-30,18.835,19.17,18.66,18.915,412688.0
2022-07-04,18.85,19.62,18.85,19.05,295745.0
2022-07-05,18.94,18.94,17.75,18.465,560170.0
2022-07-06,18.335,18.885,18.06,18.845,619127.0
2022-07-07,19.16,19.375,19.045,19.305,395823.0
2022-07-08,19.425,19.62,19.185,19.275,280724.0
2022-07-11,19.14,19.345,18.925,19.235,385558.0
2022-07-12,18.955,19.47,18.955,19.41,537235.0
2022-07-13,19.28,19.73,19.28,19.52,386937.0
2022-07-14,19.35,19.715,19.25,19.645,463347.0
2022-07-15,19.93,20.21,19.58,20.09,368893.0
2022-07-18,20.335,20.74,20.305,20.47,484702.0
2022-07-19,20.425,20.9,20.425,20.485,314269.0
2022-07-20,20.445,20.48,20.065,20.225,411737.0
2022-07-21,20.045,20.12,19.795,20.005,416553.0
2022-07-22,19.965,20.29,19.945,20.035,165874.0
2022-07-25,20.16,20.485,20.105,20.47,273359.0
2022-07-26,20.2,20.525,20.2,20.44,315312.0
2022-07-27,20.535,20.925,20.47,20.85,283826.0
2022-07-28,21.02,21.02,20.715,20.79,188130.0
2022-07-29,20.955,21.025,20.675,20.885,310957.0
2022-08-02,20.735,21.035,20.56,20.85,302140.0
2022-08-03,20.78,21.14,19.265,20.01,1047285.0
2022-08-04,20.035,20.045,19.575,19.63,389520.0
2022-08-05,19.48,19.71,19.01,19.225,342415.0
2022-08-08,19.17,19.735,19.085,19.615,336986.0
2022-08-09,19.735,19.885,19.415,19.445,137683.0
2022-08-10,19.48,19.6,19.37,19.47,204248.0
2022-08-11,19.63,19.81,19.56,19.695,228017.0
2022-08-12,19.63,19.7,19.465,19.645,109287.0
2022-08-15,19.375,19.78,19.335,19.725,142758.0
2022-08-16,19.725,19.86,19.55,19.695,117032.0
2022-08-17,19.64,19.775,19.6,19.655,66801.0
2022-08-18,19.715,20.115,19.59,20.01,126423.0
2022-08-19,19.955,20.09,19.835,19.86,164211.0
2022-08-22,19.835,19.985,19.735,19.945,133101.0
2022-08-23,20.145,20.255,19.97,20.12,142307.0
2022-08-24,20.12,20.35,20.045,20.275,88991.0
2022-08-25,20.35,20.62,20.175,20.51,130542.0
2022-08-26,20.51,20.605,20.275,20.305,261917.0
2022-08-29,20.295,20.795,20.155,20.605,205480.0
2022-08-30,20.495,20.67,20.025,20.06,114701.0
2022-08-31,19.885,20.12,19.605,19.67,167667.0
2022-09-01,19.485,19.56,19.185,19.24,180955.0
2022-09-02,19.455,19.755,19.255,19.645,178324.0
2022-09-06,19.79,19.86,19.24,19.265,184397.0
2022-09-07,19.115,19.32,18.86,19.18,163086.0
2022-09-08,19.185,19.375,18.97,19.235,189300.0
2022-09-09,19.445,19.67,19.335,19.485,202870.0
2022-09-12,19.63,19.75,19.495,19.68,216617.0
2022-09-13,19.56,19.685,19.415,19.445,221097.0
2022-09-14,19.495,20.25,19.37,20.115,314874.0
2022-09-15,19.995,20.045,19.61,19.91,270187.0
2022-09-16,19.775,20.045,19.21,19.455,369452.0
2022-09-19,19.13,19.695,19.06,19.67,215922.0
2022-09-20,19.605,19.67,19.37,19.495,214950.0
2022-09-21,19.64,19.735,19.4,19.415,173141.0
2022-09-22,19.6,19.67,19.32,19.345,201241.0
2022-09-23,18.995,18.995,18.1,18.14,379931.0
2022-09-26,18.085,18.315,17.6,17.67,326277.0
2022-09-27,17.84,18.105,17.675,17.775,527697.0
2022-09-28,17.86,18.195,17.695,18.04,1138475.0
2022-09-29,17.975,18.03,17.58,17.83,318207.0
2022-09-30,17.715,17.975,17.645,17.725,363953.0
2022-10-03,18.16,18.425,17.8,18.315,879470.0
2022-10-04,18.45,18.725,18.355,18.655,4144333.0
2022-10-05,18.715,18.76,18.16,18.5,478390.0
2022-10-06,18.395,18.475,17.755,17.87,362050.0
2022-10-07,17.86,18.04,17.765,17.805,311777.0
2022-10-11,17.5,17.62,17.07,17.4,502083.0
2022-10-12,17.24,17.4,17.065,17.315,471725.0
2022-10-13,17.21,17.92,17.19,17.88,427986.0
2022-10-14,17.8,17.925,17.465,17.545,280937.0
2022-10-17,17.775,17.975,17.485,17.715,347907.0
2022-10-18,17.87,18.03,17.645,17.935,335037.0
2022-10-19,17.99,18.145,17.91,18.05,279641.0
2022-10-20,18.09,18.235,17.78,17.9,354165.0
2022-10-21,17.92,18.2,17.765,18.105,238983.0
2022-10-24,18.105,18.405,18.04,18.225,194418.0
2022-10-25,18.2,18.3,18.07,18.255,137697.0
2022-10-26,18.3,18.59,18.195,18.485,344046.0
2022-10-27,18.66,18.7,18.525,18.635,510583.0
2022-10-28,18.71,18.715,18.355,18.61,230120.0
2022-10-31,18.515,18.91,18.515,18.76,369290.0
2022-11-01,19.515,19.515,18.11,18.555,659938.0
2022-11-02,18.525,18.98,18.49,18.66,853757.0
2022-11-03,18.67,19.28,18.565,19.155,578858.0
2022-11-04,19.34,19.445,18.91,19.2,540198.0
2022-11-07,19.25,19.66,18.99,19.46,536620.0
2022-11-08,19.51,19.51,19.225,19.395,378334.0
2022-11-09,19.34,19.555,19.04,19.04,442625.0
2022-11-10,19.2,19.54,19.04,19.445,279340.0
2022-11-11,19.595,19.78,19.29,19.565,401097.0
2022-11-14,19.435,19.595,19.215,19.24,314771.0
2022-11-15,19.32,19.42,19.145,19.3,376825.0
2022-11-16,19.26,19.315,19.115,19.195,278480.0
2022-11-17,19.155,19.3,19.01,19.275,306293.0
2022-11-18,19.12,19.565,19.09,19.5,390824.0
2022-11-21,19.33,19.595,19.195,19.46,378244.0
2022-11-22,19.635,19.945,19.41,19.825,418579.0
2022-11-23,19.735,19.945,19.555,19.87,190486.0
2022-11-24,19.83,19.95,19.695,19.885,64677.0
2022-11-25,19.865,20.0,19.83,19.885,84510.0
2022-11-28,19.655,19.925,19.605,19.765,194660.0
2022-11-29,19.83,20.035,19.67,19.825,435974.0
2022-11-30,19.92,20.015,19.57,19.695,489170.0
2022-12-01,19.78,19.95,19.425,19.45,305031.0
2022-12-02,19.38,19.485,19.195,19.215,402527.0
2022-12-05,19.17,19.37,18.88,18.975,416836.0
2022-12-06,19.0,19.67,19.0,19.145,468010.0
2022-12-07,19.155,19.185,18.8,18.855,464482.0
2022-12-08,19.04,19.365,18.84,19.33,514873.0
2022-12-09,19.3,19.8,19.3,19.42,649437.0
2022-12-12,19.485,19.62,19.37,19.425,302678.0
2022-12-13,19.54,19.72,19.38,19.63,309875.0
2022-12-14,19.635,19.815,19.5,19.555,453183.0
2022-12-15,19.475,19.695,18.88,19.025,456200.0
2022-12-16,18.765,18.88,18.595,18.84,353568.0
2022-12-19,18.845,18.985,18.53,18.63,186072.0
2022-12-20,18.595,18.925,18.555,18.79,274967.0
2022-12-21,18.975,19.33,18.735,19.25,512863.0
2022-12-22,19.26,19.305,18.66,18.83,400161.0
2022-12-23,18.96,19.395,18.88,19.34,319131.0
2022-12-28,19.39,19.47,19.155,19.175,248122.0
2022-12-29,19.185,19.375,19.005,19.335,205179.0
2022-12-30,19.26,19.47,19.235,19.375,234710.0
2023-01-03,19.325,19.545,18.94,18.95,289600.0
2023-01-04,18.775,19.055,18.765,18.955,303105.0
2023-01-05,18.99,19.105,18.67,18.88,519539.0
2023-01-06,18.965,19.4,18.955,19.17,420758.0
2023-01-09,19.26,19.425,19.155,19.3,484733.0
2023-01-10,19.29,19.385,19.055,19.105,282013.0
2023-01-11,19.145,19.905,19.145,19.815,685861.0
2023-01-12,19.89,20.145,19.835,20.13,241544.0
2023-01-13,20.16,20.315,19.99,20.26,260249.0
2023-01-16,20.2,20.76,20.03,20.605,432324.0
2023-01-17,20.415,20.605,20.225,20.29,352943.0
2023-01-18,20.235,20.365,19.915,19.93,303480.0
2023-01-19,19.88,20.225,19.88,20.07,212532.0
2023-01-20,20.06,20.335,19.915,20.26,247412.0
2023-01-23,20.29,20.325,19.97,20.175,247756.0
2023-01-24,20.185,20.2,19.81,19.925,176497.0
2023-01-25,19.8,19.88,19.545,19.735,161186.0
2023-01-26,19.875,19.955,19.505,19.595,331593.0
2023-01-27,19.595,19.855,19.58,19.695,166733.0
2023-01-30,19.57,19.7,19.465,19.555,123608.0
2023-01-31,19.62,19.62,19.335,19.53,273449.0
2023-02-01,19.48,19.63,19.225,19.505,277529.0
2023-02-02,19.455,19.635,19.03,19.12,211198.0
2023-02-03,19.175,19.495,19.005,19.315,207948.0
2023-02-06,19.3,19.39,19.07,19.34,186273.0
2023-02-07,19.4,19.43,19.12,19.365,376090.0
2023-02-08,19.365,19.595,19.155,19.25,349697.0
2023-02-09,19.25,19.605,19.03,19.285,323819.0
2023-02-10,19.415,19.555,19.26,19.45,400632.0
2023-02-13,19.43,19.75,19.325,19.555,516064.0
2023-02-14,19.585,19.605,19.325,19.605,270561.0
2023-02-15,19.495,19.63,19.29,19.515,197259.0
2023-02-16,19.44,19.565,19.31,19.495,301708.0
2023-02-17,19.35,19.425,19.275,19.335,316300.0
2023-02-21,19.26,19.58,18.655,18.67,567541.0
2023-02-22,19.26,19.555,18.81,18.9,677822.0
2023-02-23,19.015,19.34,18.955,19.265,429928.0
2023-02-24,19.135,19.31,19.03,19.17,396228.0
2023-02-27,19.2,19.7,19.015,19.38,688131.0
2023-02-28,19.495,19.65,18.735,18.79,531528.0
2023-03-01,18.775,19.135,18.765,19.07,421522.0
2023-03-02,19.03,19.245,18.89,19.13,387440.0
2023-03-03,19.175,19.515,19.13,19.425,405978.0
2023-03-06,19.35,19.585,19.34,19.405,201160.0
2023-03-07,19.4,19.525,19.195,19.3,290007.0
2023-03-08,19.54,19.54,19.16,19.2,427659.0
2023-03-09,19.175,19.465,18.98,19.015,504124.0
2023-03-10,19.03,19.22,18.625,18.7,539290.0
2023-03-13,18.44,18.725,18.12,18.455,835597.0
2023-03-14,18.45,18.815,18.235,18.47,662331.0
2023-03-15,18.045,18.175,17.375,17.505,815768.0
2023-03-16,17.405,17.965,17.235,17.85,521943.0
2023-03-17,18.11,18.11,17.505,17.685,562554.0
2023-03-20,17.63,17.85,17.335,17.815,515528.0
2023-03-21,18.02,18.26,17.85,18.085,354780.0
2023-03-22,18.085,18.44,17.93,17.94,297366.0
2023-03-23,17.94,18.135,17.635,17.71,282579.0
2023-03-24,17.47,17.995,17.31,17.865,604384.0
2023-03-27,18.005,18.08,17.705,17.98,561749.0
2023-03-28,17.95,18.11,17.8,17.925,495415.0
2023-03-29,18.03,18.04,17.855,17.95,429843.0
2023-03-30,18.2,18.2,17.9,17.98,365826.0
2023-03-31,18.005,18.105,17.955,18.025,440862.0
2023-04-03,18.28,18.465,17.93,18.18,868596.0
2023-04-04,18.45,18.575,18.03,18.28,608753.0
2023-04-05,18.25,18.55,18.04,18.425,440108.0
2023-04-06,18.39,18.5,18.305,18.34,297945.0
2023-04-10,18.365,18.765,18.25,18.68,319742.0
2023-04-11,18.715,18.83,18.63,18.73,391970.0
2023-04-12,18.8,18.88,18.725,18.75,282990.0
2023-04-13,18.73,19.115,18.73,18.875,506869.0
2023-04-14,18.875,18.95,18.775,18.855,436573.0
2023-04-17,18.9,18.965,18.755,18.865,366258.0
2023-04-18,18.855,18.925,18.665,18.705,495078.0
2023-04-19,18.615,18.755,18.485,18.69,392387.0
2023-04-20,18.54,18.775,18.28,18.4,330580.0
2023-04-21,18.45,18.455,18.255,18.39,298989.0
2023-04-24,18.325,18.675,18.275,18.59,263429.0
2023-04-25,18.55,18.69,18.4,18.525,200744.0
2023-04-26,18.425,18.715,18.425,18.565,261544.0
2023-04-27,18.48,18.825,18.475,18.765,414307.0
2023-04-28,18.83,19.24,18.815,19.185,539441.0
2023-05-01,19.115,19.35,18.855,19.2,622959.0
2023-05-02,19.425,19.515,18.815,19.035,1108128.0
2023-05-03,18.855,18.99,18.105,18.475,1533637.0
2023-05-04,18.465,18.505,18.04,18.24,642675.0
2023-05-05,18.575,18.66,18.18,18.215,697172.0
2023-05-08,18.265,18.68,18.26,18.325,573648.0
2023-05-09,18.23,18.565,18.215,18.44,340162.0
2023-05-10,18.49,18.54,18.175,18.23,337051.0
2023-05-11,18.175,18.515,18.03,18.165,239348.0
2023-05-12,18.2,18.375,18.155,18.2,277876.0
2023-05-15,18.23,18.305,18.03,18.2,192557.0
2023-05-16,18.13,18.305,17.815,17.88,342535.0
2023-05-17,18.815,19.075,18.45,18.475,705495.0
2023-05-18,18.475,18.68,17.875,17.99,917831.0
2023-05-19,18.105,18.175,17.89,18.05,454145.0
2023-05-23,18.0,18.155,17.78,17.85,300022.0
2023-05-24,17.865,18.1,17.69,17.865,266379.0
2023-05-25,17.775,18.05,17.64,17.775,332126.0
2023-05-26,17.805,17.975,17.665,17.695,198020.0
2023-05-29,17.655,17.95,17.62,17.925,114584.0
2023-05-30,18.0,18.1,17.78,17.965,467040.0
2023-05-31,17.875,18.53,17.495,18.28,802923.0
2023-06-01,18.165,18.315,17.775,18.08,691264.0
2023-06-02,18.28,18.68,18.105,18.63,470333.0
2023-06-05,18.79,18.94,18.29,18.355,376439.0
2023-06-06,18.255,18.575,18.125,18.525,573762.0
2023-06-07,18.6,18.925,18.38,18.9,666273.0
2023-06-08,18.915,18.915,18.58,18.69,249846.0
2023-06-09,18.69,18.69,18.215,18.275,425258.0
2023-06-12,18.14,18.2,17.905,17.93,370336.0
2023-06-13,18.065,18.255,17.94,18.015,321160.0
2023-06-14,18.155,18.175,17.73,17.775,361723.0
2023-06-15,17.52,17.73,17.165,17.595,1693420.0
2023-06-16,17.645,17.875,17.615,17.68,1002785.0
2023-06-19,17.715,17.955,17.69,17.74,282661.0
2023-06-20,17.69,17.775,17.38,17.455,446878.0
2023-06-21,17.345,17.48,17.27,17.355,403738.0
2023-06-22,17.24,17.345,17.095,17.24,1747155.0
2023-06-23,17.415,17.415,17.145,17.23,1067354.0
2023-06-26,17.215,17.48,17.19,17.405,772217.0
2023-06-27,17.42,17.655,17.255,17.295,545506.0
2023-06-28,17.335,17.525,17.245,17.47,1084129.0
2023-06-29,17.54,17.71,17.47,17.64,929826.0
2023-06-30,17.71,17.795,17.515,17.71,515164.0
2023-07-04,17.695,17.755,17.66,17.685,112069.0
2023-07-05,17.735,17.785,17.61,17.64,381827.0
2023-07-06,17.71,17.725,17.515,17.6,518763.0
2023-07-07,17.54,17.565,17.415,17.515,401623.0
2023-07-10,17.5,17.6,17.275,17.3,488921.0
2023-07-11,17.38,17.47,17.09,17.14,826844.0
2023-07-12,17.2,17.48,17.1,17.465,846167.0
2023-07-13,17.49,17.65,17.48,17.59,540828.0
2023-07-14,17.81,17.94,17.685,17.77,597122.0
2023-07-17,17.755,17.88,17.575,17.6,324699.0
2023-07-18,17.625,17.915,17.575,17.745,301993.0
2023-07-19,17.805,17.895,17.69,17.735,266965.0
2023-07-20,17.76,17.89,17.7,17.845,344522.0
2023-07-21,17.88,18.015,17.805,17.975,311366.0
2023-07-24,17.93,18.095,17.865,18.01,564579.0
2023-07-25,18.01,18.29,17.935,17.95,768659.0
2023-07-26,17.98,18.085,17.94,18.04,300641.0
2023-07-27,18.015,18.065,17.86,17.895,378682.0
2023-07-28,17.905,18.095,17.855,18.025,583828.0
2023-07-31,17.99,18.305,17.905,18.255,573325.0
2023-08-01,17.64,17.895,17.125,17.47,1623858.0
2023-08-02,17.345,17.53,17.175,17.5,490542.0
2023-08-03,17.55,17.575,17.16,17.185,461665.0
2023-08-04,17.19,17.385,16.995,17.005,694885.0
2023-08-08,17.02,17.215,16.875,17.215,867199.0
2023-08-09,17.285,17.395,17.165,17.275,566536.0
2023-08-10,17.26,17.405,17.1,17.13,437066.0
2023-08-11,17.13,17.26,17.09,17.115,453454.0
2023-08-14,17.055,17.355,16.825,16.85,652376.0
2023-08-15,16.74,16.905,16.445,16.57,816408.0
2023-08-16,16.545,16.725,16.495,16.7,616034.0
2023-08-17,16.76,16.995,16.75,16.905,530233.0
2023-08-18,16.91,17.065,16.86,16.955,479447.0
2023-08-21,16.995,17.1,16.705,16.73,482399.0
2023-08-22,16.75,16.885,16.485,16.495,481185.0
2023-08-23,16.475,16.56,16.4,16.52,411107.0
2023-08-24,16.505,16.75,16.47,16.7,449234.0
2023-08-25,16.8,16.99,16.79,16.885,482845.0
2023-08-28,16.97,17.235,16.92,17.08,498292.0
2023-08-29,17.125,17.185,17.02,17.08,442336.0
2023-08-30,17.14,17.285,17.045,17.15,358950.0
2023-08-31,17.175,17.345,17.065,17.275,868147.0
2023-09-01,17.36,17.465,17.285,17.38,359810.0
2023-09-05,17.44,17.585,17.315,17.345,367298.0
2023-09-06,17.31,17.32,16.86,17.045,705580.0
2023-09-07,16.98,17.185,16.935,17.005,243077.0
2023-09-08,17.055,17.26,17.005,17.15,359942.0
2023-09-11,17.2,17.31,17.16,17.16,306848.0
2023-09-12,17.235,17.405,17.16,17.335,358904.0
2023-09-13,17.395,17.515,17.26,17.31,356415.0
2023-09-14,17.415,17.87,17.31,17.7,691611.0
2023-09-15,17.735,17.855,17.675,17.78,359750.0
2023-09-18,17.78,17.84,17.7,17.745,531432.0
2023-09-19,17.76,17.79,17.55,17.585,305173.0
2023-09-20,17.6,17.65,17.505,17.505,491904.0
2023-09-21,17.47,17.515,17.055,17.08,636967.0
2023-09-22,17.105,17.26,17.09,17.185,367602.0
2023-09-25,17.2,17.345,17.125,17.16,355517.0
2023-09-26,17.09,17.465,16.665,16.73,753426.0
2023-09-27,16.98,16.99,16.74,16.875,616333.0
2023-09-28,16.87,17.0,16.68,16.745,702930.0
2023-09-29,16.775,16.85,16.59,16.85,881394.0
2023-10-02,16.84,16.91,16.255,16.285,571189.0
2023-10-03,16.26,16.495,16.125,16.225,419711.0
2023-10-04,16.14,16.315,16.0,16.27,502160.0
2023-10-05,16.315,16.705,16.255,16.685,550171.0
2023-10-06,16.695,16.955,16.46,16.74,411199.0
2023-10-10,16.965,17.26,16.91,16.97,548917.0
2023-10-11,17.035,17.43,16.97,17.425,874645.0
2023-10-12,17.535,17.56,17.265,17.38,232122.0
2023-10-13,17.59,17.735,17.475,17.7,551869.0
2023-10-16,17.85,17.885,17.605,17.84,526969.0
2023-10-17,17.745,18.03,17.69,18.015,375843.0
2023-10-18,18.05,18.205,17.945,18.18,545312.0
2023-10-19,18.04,18.455,17.92,18.395,769234.0
2023-10-20,18.345,18.395,17.985,18.1,597755.0
2023-10-23,17.96,18.185,17.885,17.95,430903.0
2023-10-24,18.375,18.385,18.04,18.05,666062.0
2023-10-25,18.135,18.27,17.995,18.22,505747.0
2023-10-26,18.17,18.315,18.055,18.255,356133.0
2023-10-27,18.23,18.385,18.09,18.16,424277.0
2023-10-30,18.215,18.455,18.205,18.315,508659.0
2023-10-31,17.13,18.31,16.765,18.275,1848408.0
2023-11-01,18.29,18.3,17.745,17.815,1138240.0
2023-11-02,17.875,18.3,17.865,18.195,798905.0
2023-11-03,18.215,18.31,18.03,18.115,464846.0
2023-11-06,18.205,18.345,17.795,17.98,625338.0
2023-11-07,17.85,18.215,17.745,18.065,441839.0
2023-11-08,17.995,18.17,17.96,18.11,380356.0
2023-11-09,18.17,18.23,18.03,18.055,413842.0
2023-11-10,18.205,18.205,17.855,18.125,314323.0
2023-11-13,18.11,18.275,18.09,18.17,316959.0
2023-11-14,18.29,18.3,18.065,18.125,279136.0
2023-11-15,18.115,18.255,17.98,18.135,590946.0
2023-11-16,18.215,18.215,17.625,17.85,521500.0
2023-11-17,17.795,18.145,17.605,18.085,265145.0
2023-11-20,18.135,18.17,17.855,18.15,382214.0
2023-11-21,17.97,18.195,17.84,17.92,605271.0
2023-11-22,17.78,18.115,17.745,17.9,374345.0
2023-11-23,17.795,18.03,17.795,17.935,71608.0
2023-11-24,17.83,18.015,17.82,17.935,144617.0
2023-11-27,17.84,17.925,17.79,17.805,126300.0
2023-11-28,17.865,18.05,17.795,17.98,352623.0
2023-11-29,18.115,18.17,17.71,17.735,387942.0
2023-11-30,17.85,17.985,17.595,17.76,585384.0
2023-12-01,17.82,18.03,17.775,17.805,494888.0
2023-12-04,17.735,18.115,17.69,17.945,437456.0
2023-12-05,17.985,18.11,17.84,17.85,518497.0
2023-12-06,17.795,18.015,17.685,17.69,705975.0
2023-12-07,17.815,17.875,17.595,17.625,488299.0
2023-12-08,17.665,17.735,17.565,17.675,378017.0
2023-12-11,17.65,17.735,17.31,17.32,679802.0
2023-12-12,17.235,17.37,16.835,16.955,914180.0
2023-12-13,16.945,17.45,16.87,17.425,648717.0
2023-12-14,17.56,17.83,17.395,17.46,840579.0
2023-12-15,17.495,17.64,17.22,17.43,728838.0
2023-12-18,17.625,17.76,17.56,17.64,355084.0
2023-12-19,17.295,17.755,17.165,17.64,453660.0
2023-12-20,17.72,17.805,17.54,17.56,497492.0
2023-12-21,17.555,17.79,17.52,17.78,291907.0
2023-12-22,17.865,18.065,17.795,17.96,484714.0
2023-12-27,18.05,18.055,17.96,18.015,359750.0
2023-12-28,18.015,18.12,17.755,17.755,277124.0
2023-12-29,17.73,17.9,17.705,17.79,192170.0
2024-01-02,17.915,18.135,17.905,17.98,250962.0
2024-01-03,17.985,18.315,17.985,18.215,331997.0
2024-01-04,18.34,18.34,18.12,18.21,366548.0
2024-01-05,18.235,18.315,18.055,18.21,243341.0
2024-01-08,18.155,18.35,18.1,18.33,406728.0
2024-01-09,18.33,18.33,18.03,18.11,224519.0
2024-01-10,18.12,18.35,18.065,18.295,311229.0
2024-01-11,18.365,18.455,18.165,18.41,349078.0
2024-01-12,18.55,18.66,18.42,18.48,285553.0
2024-01-15,18.525,18.695,18.385,18.695,185798.0
2024-01-16,18.56,18.74,18.475,18.515,371041.0
2024-01-17,18.385,18.56,18.27,18.475,486667.0
2024-01-18,18.515,18.79,18.375,18.595,596559.0
2024-01-19,18.595,18.71,18.43,18.56,281845.0
2024-01-22,18.57,18.665,18.435,18.605,255716.0
2024-01-23,18.605,18.78,18.55,18.755,342494.0
2024-01-24,18.915,19.045,18.78,18.855,451122.0
2024-01-25,18.87,19.075,18.78,18.815,375436.0
2024-01-26,18.87,19.055,18.78,19.01,307927.0
2024-01-29,18.995,19.03,18.825,18.89,231250.0
2024-01-30,18.81,19.01,18.74,18.95,176337.0
2024-01-31,19.055,19.09,18.8,18.97,312547.0
2024-02-01,19.04,19.16,18.905,18.94,300703.0
2024-02-02,18.93,19.005,18.605,18.695,313007.0
2024-02-05,18.65,18.675,18.21,18.225,424204.0
2024-02-06,18.215,18.34,17.95,18.11,443779.0
2024-02-07,18.18,18.19,17.995,18.085,264541.0
2024-02-08,18.095,18.18,18.02,18.095,244217.0
2024-02-09,18.17,18.285,18.095,18.26,279249.0
2024-02-12,18.215,18.56,18.21,18.465,299212.0
2024-02-13,18.56,18.56,18.095,18.225,299039.0
2024-02-14,18.305,18.465,18.085,18.155,244926.0
2024-02-15,18.05,18.41,18.05,18.4,216255.0
2024-02-16,18.395,18.515,18.215,18.41,415098.0
2024-02-20,18.435,18.57,18.33,18.455,322257.0
2024-02-21,18.705,19.31,18.245,19.295,1253986.0
2024-02-22,19.24,19.39,19.085,19.355,899604.0
2024-02-23,19.305,19.595,18.94,19.525,718579.0
2024-02-26,19.445,19.465,19.155,19.25,318564.0
2024-02-27,19.33,19.605,19.135,19.595,338524.0
2024-02-28,19.56,19.675,19.49,19.655,415976.0
2024-02-29,19.79,19.88,19.615,19.845,562072.0
2024-03-01,19.885,20.075,19.78,19.92,404478.0
2024-03-04,19.94,19.965,19.765,19.8,244164.0
2024-03-05,19.86,20.065,19.77,20.0,424267.0
2024-03-06,20.09,20.11,19.885,19.985,409255.0
2024-03-07,20.02,20.1,19.885,20.02,258389.0
2024-03-08,19.915,20.08,19.69,19.78,532916.0
2024-03-11,19.78,20.145,19.71,20.11,268796.0
2024-03-12,20.195,20.275,20.11,20.225,214016.0
2024-03-13,20.295,20.33,20.145,20.17,397331.0
2024-03-14,20.205,20.33,19.975,20.15,353067.0
2024-03-15,20.205,20.24,19.975,20.16,796418.0
2024-03-18,20.11,20.32,19.995,20.26,423175.0
2024-03-19,20.3,20.57,20.3,20.505,337101.0
2024-03-20,20.495,20.62,20.345,20.49,275637.0
2024-03-21,20.435,20.575,20.38,20.455,219344.0
2024-03-22,20.495,20.595,20.435,20.54,531589.0
2024-03-25,20.49,20.68,20.47,20.605,599191.0
2024-03-26,20.685,20.685,20.525,20.57,461089.0
2024-03-27,20.57,20.695,20.45,20.675,269196.0
2024-03-28,20.765,20.835,20.695,20.745,225448.0
2024-04-01,20.74,20.755,20.54,20.685,271823.0
2024-04-02,20.65,20.695,20.425,20.665,334402.0
2024-04-03,20.71,20.82,20.515,20.695,329183.0
2024-04-04,20.665,20.81,20.46,20.64,290954.0
2024-04-05,20.685,20.755,20.47,20.605,211886.0
2024-04-08,20.655,21.025,20.575,20.955,453614.0
2024-04-09,20.97,20.97,20.63,20.695,386376.0
2024-04-10,20.64,20.785,20.435,20.56,348570.0
2024-04-11,20.495,20.73,20.46,20.615,272138.0
2024-04-12,20.615,20.8,20.47,20.63,554942.0
2024-04-15,20.685,20.785,20.47,20.54,293985.0
2024-04-16,20.575,20.58,20.245,20.345,452947.0
2024-04-17,20.29,20.335,19.895,20.09,524979.0
2024-04-18,20.19,20.335,20.065,20.18,229495.0
2024-04-19,20.21,20.515,20.19,20.435,214049.0
2024-04-22,20.435,20.495,20.28,20.435,189408.0
2024-04-23,20.425,20.55,20.29,20.485,278127.0
2024-04-24,20.495,20.54,20.415,20.47,177145.0
2024-04-25,20.39,20.46,20.26,20.44,197872.0
2024-04-26,20.425,20.505,20.285,20.38,325462.0
2024-04-29,20.415,20.525,20.245,20.525,204378.0
2024-04-30,20.74,20.785,19.66,20.315,725528.0
2024-05-01,20.01,20.29,19.75,19.895,719755.0
2024-05-02,19.975,20.19,19.73,19.94,411470.0
2024-05-03,20.08,20.19,19.805,19.93,187625.0
2024-05-06,20.0,20.215,19.985,20.065,318569.0
2024-05-07,20.1,20.15,19.965,20.1,281084.0
2024-05-08,20.1,20.235,20.045,20.235,252225.0
2024-05-09,20.225,20.365,20.045,20.255,311453.0
2024-05-10,20.37,20.505,20.235,20.45,334451.0
2024-05-13,20.485,20.495,20.165,20.315,316728.0
2024-05-14,20.29,20.515,20.055,20.505,605824.0
2024-05-15,20.48,20.74,20.45,20.485,450467.0
2024-05-16,20.48,20.695,20.45,20.515,325536.0
2024-05-17,20.53,20.62,20.395,20.515,198563.0
2024-05-21,20.64,20.675,20.485,20.62,199233.0
2024-05-22,20.525,20.64,20.225,20.235,233447.0
2024-05-23,20.26,20.405,20.025,20.1,250610.0
2024-05-24,20.155,20.245,20.09,20.235,234644.0
2024-05-27,20.215,20.37,20.135,20.28,67288.0
2024-05-28,20.27,20.38,20.215,20.28,225563.0
2024-05-29,20.225,20.33,20.21,20.29,217102.0
2024-05-30,20.26,20.35,20.21,20.28,300532.0
2024-05-31,20.28,20.53,20.245,20.495,396081.0
2024-06-03,20.57,20.695,20.425,20.525,291113.0
2024-06-04,20.425,20.485,20.21,20.46,335392.0
2024-06-05,20.46,20.675,20.255,20.525,458750.0
2024-06-06,20.53,20.935,20.515,20.935,427994.0
2024-06-07,20.92,20.965,20.665,20.685,356207.0
2024-06-10,20.685,20.965,20.665,20.875,285759.0
2024-06-11,20.765,21.045,20.685,20.83,250651.0
2024-06-12,20.99,21.06,20.9,20.965,239403.0
2024-06-13,20.945,21.01,20.7,20.835,287213.0
2024-06-14,20.81,20.835,20.62,20.775,243747.0
2024-06-17,20.785,20.83,20.055,20.325,538024.0
2024-06-18,20.335,20.65,20.255,20.395,395143.0
2024-06-19,20.37,20.46,20.18,20.405,334266.0
2024-06-20,20.38,20.585,20.11,20.37,392305.0
2024-06-21,20.39,20.785,20.305,20.45,646943.0
2024-06-24,20.54,21.1,20.45,21.09,380975.0
2024-06-25,21.01,21.055,20.835,20.99,313102.0
2024-06-26,20.98,21.16,20.89,21.08,281256.0
2024-06-27,21.115,21.27,21.04,21.27,278633.0
2024-06-28,21.335,21.515,21.125,21.29,232602.0
2024-07-02,21.29,21.425,21.04,21.345,503022.0
2024-07-03,21.395,21.515,20.985,21.05,358910.0
2024-07-04,21.115,21.425,21.05,21.18,135504.0
2024-07-05,21.13,21.28,20.72,20.755,348303.0
2024-07-08,20.745,20.82,20.51,20.565,318949.0
2024-07-09,20.585,20.885,20.5,20.7,293281.0
2024-07-10,20.71,20.96,20.52,20.61,276222.0
2024-07-11,20.63,20.665,20.425,20.655,373631.0
2024-07-12,20.72,20.865,20.62,20.72,175563.0
2024-07-15,20.745,20.855,20.435,20.465,363617.0
2024-07-16,20.475,20.475,20.255,20.355,477606.0
2024-07-17,20.325,20.51,20.315,20.345,456065.0
2024-07-18,20.37,20.535,20.325,20.53,293848.0
2024-07-19,20.51,20.785,20.38,20.785,248343.0
2024-07-22,20.775,21.185,20.6,21.13,286446.0
2024-07-23,21.125,21.26,20.965,21.15,427017.0
2024-07-24,21.13,21.16,20.91,20.96,205497.0
2024-07-25,20.91,21.29,20.795,20.855,200937.0
2024-07-26,20.885,21.235,20.83,21.14,303650.0
2024-07-29,21.18,21.29,20.84,20.855,254513.0
2024-07-30,20.63,21.17,19.84,20.775,941183.0
2024-07-31,20.61,21.0,20.5,20.655,741784.0
2024-08-01,20.62,20.665,19.935,19.95,599217.0
2024-08-02,19.805,19.815,19.32,19.51,695767.0
2024-08-06,19.07,19.665,19.065,19.555,584637.0
2024-08-07,19.665,19.77,19.41,19.42,452640.0
2024-08-08,19.43,19.74,19.42,19.565,490549.0
2024-08-09,19.585,19.86,19.465,19.66,238814.0
2024-08-12,19.675,19.805,19.565,19.665,212382.0
2024-08-13,19.685,19.825,19.64,19.775,191498.0
2024-08-14,19.76,19.95,19.74,19.935,224916.0
2024-08-15,20.005,20.035,19.825,19.96,349138.0
2024-08-16,19.96,20.025,19.77,19.95,317799.0
2024-08-19,19.95,20.05,19.805,19.95,310593.0
2024-08-20,19.94,19.96,19.555,19.66,396523.0
2024-08-21,19.705,19.75,19.595,19.65,295962.0
2024-08-22,19.685,19.795,19.63,19.75,239403.0
2024-08-23,19.83,20.205,19.825,20.095,309896.0
2024-08-26,20.15,20.345,20.15,20.27,371888.0
2024-08-27,20.29,20.345,20.05,20.17,290300.0
2024-08-28,20.08,20.335,19.775,19.98,285051.0
2024-08-29,20.07,20.245,19.88,20.16,277862.0
2024-08-30,20.19,20.365,19.985,20.365,280874.0
2024-09-03,20.49,20.49,20.035,20.2,227986.0
2024-09-04,20.145,20.2,19.995,20.095,276633.0
2024-09-05,20.145,20.37,20.095,20.17,477340.0
2024-09-06,20.3,20.445,19.985,20.135,345356.0
2024-09-09,20.145,20.335,20.105,20.18,823204.0
2024-09-10,20.205,20.31,19.97,20.16,435280.0
2024-09-11,20.135,20.19,19.84,19.85,465437.0
2024-09-12,19.915,20.215,19.84,20.115,474270.0
2024-09-13,20.15,20.445,20.145,20.345,282327.0
2024-09-16,20.29,20.645,20.145,20.52,558510.0
2024-09-17,20.535,20.72,20.245,20.38,718900.0
2024-09-18,20.39,20.455,20.135,20.355,484510.0
2024-09-19,20.49,20.575,20.19,20.31,542113.0
2024-09-20,20.355,20.6,20.31,20.575,890594.0
2024-09-23,20.585,20.775,20.555,20.71,550357.0
2024-09-24,20.775,20.905,20.6,20.71,741435.0
2024-09-25,20.69,20.775,20.565,20.61,539513.0
2024-09-26,20.605,20.725,20.415,20.51,661036.0
2024-09-27,20.575,20.705,20.425,20.52,367364.0
2024-09-30,20.52,20.76,20.34,20.715,482912.0
2024-10-01,20.67,20.865,20.51,20.81,461210.0
2024-10-02,20.815,20.875,20.64,20.77,400262.0
2024-10-03,20.75,21.02,20.61,20.975,410025.0
2024-10-04,21.04,21.385,20.975,21.285,512272.0
2024-10-07,21.365,21.705,21.25,21.685,685297.0
2024-10-08,21.565,21.58,21.2,21.375,641438.0
2024-10-09,21.275,21.72,21.18,21.61,471133.0
2024-10-10,21.74,21.85,21.245,21.415,704042.0
2024-10-11,21.525,22.0,21.405,21.87,735691.0
2024-10-15,21.71,21.985,21.555,21.955,588367.0
2024-10-16,22.0,22.15,21.825,22.03,633080.0
2024-10-17,22.065,22.375,22.01,22.27,374526.0
2024-10-18,22.235,22.43,22.03,22.375,609827.0
2024-10-21,22.46,22.69,22.29,22.41,348463.0
2024-10-22,22.355,22.47,22.29,22.375,453519.0
2024-10-23,22.27,22.475,21.85,21.935,397702.0
2024-10-24,21.965,22.33,21.89,22.065,309259.0
2024-10-25,22.125,22.27,21.935,22.06,306321.0
2024-10-28,21.845,22.0,21.655,21.845,533248.0
2024-10-29,21.85,21.89,21.62,21.795,541626.0
2024-10-30,21.245,21.78,21.015,21.535,768357.0
2024-10-31,21.19,21.72,21.18,21.545,756193.0
2024-11-01,21.62,21.64,21.255,21.405,518127.0
2024-11-04,21.32,21.62,21.105,21.155,535368.0
2024-11-05,21.19,21.31,20.735,20.745,642112.0
2024-11-06,20.995,21.115,20.605,20.88,656655.0
2024-11-07,20.92,21.2,20.815,21.125,597409.0
2024-11-08,21.145,21.145,20.88,20.985,343038.0
2024-11-11,20.975,21.23,20.88,21.115,306073.0
2024-11-12,21.17,21.22,20.9,21.06,307409.0
2024-11-13,21.09,21.3,20.985,21.155,378195.0
2024-11-14,21.33,21.63,21.22,21.575,732110.0
2024-11-15,21.535,21.685,21.36,21.44,390289.0
2024-11-18,21.48,21.76,21.425,21.565,278517.0
2024-11-19,21.555,21.73,21.405,21.675,292912.0
2024-11-20,21.705,21.815,21.575,21.71,351254.0
2024-11-21,21.825,22.365,21.755,22.32,467913.0
2024-11-22,22.29,22.525,22.225,22.33,585115.0
2024-11-25,22.355,22.385,21.86,21.985,446545.0
2024-11-26,22.075,22.315,21.73,22.16,577103.0
2024-11-27,22.16,22.3,22.04,22.105,218195.0
2024-11-28,22.05,22.18,22.04,22.075,87635.0
2024-11-29,22.095,22.195,21.985,22.02,150616.0
2024-12-02,22.01,22.04,21.71,21.985,329034.0
2024-12-03,22.225,22.655,21.925,22.475,579103.0
2024-12-04,22.56,22.665,22.3,22.41,401509.0
2024-12-05,22.945,24.345,22.945,23.865,1729179.0
2024-12-06,23.895,24.135,23.7,23.865,787005.0
2024-12-09,23.865,24.025,23.355,23.375,426367.0
2024-12-10,23.44,23.445,22.915,22.98,377914.0
2024-12-11,22.97,23.205,22.765,23.055,469425.0
2024-12-12,22.925,23.235,22.82,23.185,260269.0
2024-12-13,23.13,23.305,22.71,23.02,474185.0
2024-12-16,22.99,23.225,22.74,22.815,307851.0
2024-12-17,22.61,22.795,22.395,22.675,493148.0
2024-12-18,22.505,22.85,22.485,22.525,593302.0
2024-12-19,22.68,22.935,22.485,22.645,738589.0
2024-12-20,22.545,22.8,22.515,22.7,436907.0
2024-12-23,22.69,23.095,22.505,22.915,424198.0
2024-12-24,22.89,22.96,22.675,22.925,171200.0
2024-12-27,22.915,23.085,22.86,23.035,373939.0
2024-12-30,22.97,23.215,22.73,23.165,321541.0
2024-12-31,23.195,23.35,23.12,23.215,220067.0
2025-01-02,23.47,23.775,23.245,23.735,340212.0
2025-01-03,23.81,24.04,23.71,23.88,286533.0
2025-01-06,23.905,24.02,23.725,23.775,301604.0
2025-01-07,23.985,24.2,23.765,23.99,516277.0
2025-01-08,23.715,24.18,23.71,24.01,301079.0
2025-01-09,24.01,24.36,23.85,24.285,302696.0
2025-01-10,24.275,24.465,24.07,24.105,455562.0
2025-01-13,24.18,24.295,23.795,23.955,542659.0
2025-01-14,23.925,24.4,23.89,24.23,471008.0
2025-01-15,24.22,24.275,23.785,23.9,581192.0
2025-01-16,23.83,24.23,23.735,24.135,513138.0
2025-01-17,24.04,24.545,24.04,24.535,483503.0
2025-01-20,24.43,24.715,24.355,24.485,363660.0
2025-01-21,24.525,24.55,24.295,24.355,311745.0
2025-01-22,24.25,24.505,24.085,24.2,314324.0
2025-01-23,24.295,24.4,24.07,24.085,309082.0
2025-01-24,24.095,24.175,23.945,24.03,416526.0
2025-01-27,23.88,24.03,23.45,23.715,489271.0
2025-01-28,23.45,23.63,23.015,23.14,497064.0
2025-01-29,23.14,23.775,23.09,23.615,731705.0
2025-01-30,23.625,23.91,23.615,23.785,251610.0
2025-01-31,23.805,23.9,23.245,23.255,351710.0
2025-02-03,21.335,23.565,21.28,23.385,704642.0
2025-02-04,23.395,23.805,23.395,23.51,491663.0
2025-02-05,23.235,23.565,23.09,23.365,669279.0
2025-02-06,23.365,23.51,22.825,22.9,425072.0
2025-02-07,22.97,22.98,22.71,22.815,424250.0
2025-02-10,22.94,23.065,22.805,22.92,337615.0
2025-02-11,23.005,23.11,22.9,23.045,336803.0
2025-02-12,22.93,23.045,22.495,22.635,515590.0
2025-02-13,22.74,22.875,22.655,22.71,451999.0
2025-02-14,22.825,23.165,22.38,22.475,334804.0
2025-02-18,22.675,22.76,22.275,22.36,641463.0
2025-02-19,21.06,21.08,20.415,20.59,3157369.0
2025-02-20,20.58,20.615,19.86,20.045,2693809.0
2025-02-21,20.105,20.285,19.915,20.17,1605342.0
2025-02-24,20.36,20.845,20.21,20.23,1237260.0
2025-02-25,20.23,20.425,20.03,20.34,888826.0
2025-02-26,20.35,20.665,20.255,20.35,720012.0
2025-02-27,20.455,20.605,20.36,20.425,754982.0
2025-02-28,20.485,20.56,20.28,20.39,500768.0
2025-03-03,20.4,20.645,20.245,20.39,625101.0
2025-03-04,20.245,20.295,19.83,20.045,945664.0
2025-03-05,20.03,20.35,19.895,20.22,661121.0
2025-03-06,20.2,20.2,19.545,19.555,1532831.0
2025-03-07,19.63,20.16,19.53,20.03,1054167.0
2025-03-10,20.055,20.32,19.945,20.275,681341.0
2025-03-11,20.275,20.53,20.245,20.4,842003.0
2025-03-12,20.615,21.1,20.37,20.795,996884.0
2025-03-13,20.815,21.045,20.415,20.485,451847.0
2025-03-14,20.56,20.7,20.39,20.475,484401.0
2025-03-17,20.475,20.795,20.435,20.54,711510.0
2025-03-18,20.53,20.625,20.2,20.59,619767.0
2025-03-19,20.54,20.9,20.52,20.7,717354.0
2025-03-20,20.75,21.24,20.645,21.185,720521.0
2025-03-21,21.185,21.46,21.045,21.415,822429.0
2025-03-24,21.395,21.68,21.375,21.5,767109.0
2025-03-25,21.545,21.605,21.395,21.405,521107.0
2025-03-26,21.415,21.745,21.32,21.585,563793.0
2025-03-27,21.49,21.575,21.29,21.29,539058.0
2025-03-28,21.335,21.555,21.17,21.515,694667.0
2025-03-31,21.42,21.78,21.335,21.575,605735.0
2025-04-01,21.555,21.75,21.275,21.72,501191.0
2025-04-02,21.585,21.945,21.565,21.935,455750.0
2025-04-03,21.525,21.925,21.035,21.12,846092.0
2025-04-04,20.83,20.965,20.105,20.24,1149011.0
2025-04-07,19.585,20.495,19.45,19.92,930326.0
2025-04-08,20.485,20.495,19.625,19.915,1020905.0
2025-04-09,19.565,20.61,18.965,20.375,1448777.0
2025-04-10,20.21,20.24,19.305,19.63,740644.0
2025-04-11,19.63,20.35,19.605,20.195,680243.0
2025-04-14,20.415,20.735,20.23,20.705,659645.0
2025-04-15,20.705,20.83,20.56,20.58,361922.0
2025-04-16,20.735,20.935,20.58,20.59,927595.0
2025-04-17,20.79,20.985,20.55,20.8,667941.0
2025-04-21,20.735,20.775,20.31,20.52,283534.0
2025-04-22,20.765,20.91,20.405,20.675,400564.0
2025-04-23,20.91,20.975,20.64,20.935,458519.0
2025-04-24,21.065,21.46,20.935,21.15,447144.0
2025-04-25,21.09,21.38,21.055,21.305,382680.0
2025-04-28,21.21,21.42,21.025,21.13,471766.0
2025-04-29,21.075,21.265,21.075,21.18,247987.0
2025-04-30,21.12,21.15,20.87,20.965,513431.0
2025-05-01,20.975,21.255,20.9,20.985,498832.0
2025-05-02,21.09,21.09,20.79,20.955,496478.0
2025-05-05,20.89,20.89,20.665,20.82,536282.0
2025-05-06,21.265,21.605,20.88,21.325,930280.0
2025-05-07,21.325,21.555,21.075,21.545,573726.0
2025-05-08,21.605,21.75,21.38,21.625,519271.0
2025-05-09,21.75,21.76,21.245,21.275,507589.0
2025-05-12,21.655,21.7,21.265,21.38,594455.0
2025-05-13,21.525,21.775,21.39,21.67,344451.0
2025-05-14,21.645,21.895,21.585,21.875,285996.0
2025-05-15,21.66,22.04,21.645,21.99,226529.0
2025-05-16,21.935,22.06,21.76,21.815,182509.0
2025-05-20,21.76,21.825,21.655,21.67,367513.0
2025-05-21,21.75,21.76,21.48,21.625,399278.0
2025-05-22,21.555,21.77,21.38,21.71,523591.0
2025-05-23,21.645,21.835,21.45,21.77,321036.0
2025-05-26,21.815,22.01,21.75,21.945,167369.0
2025-05-27,21.835,22.17,21.815,22.095,410961.0
2025-05-28,22.125,22.215,21.96,22.05,309860.0
2025-05-29,22.105,22.36,22.03,22.205,376729.0
2025-05-30,22.165,22.32,21.895,21.905,302654.0
2025-06-02,22.04,22.385,21.925,22.32,383130.0
2025-06-03,22.3,22.715,22.24,22.58,347872.0
2025-06-04,22.61,22.705,22.425,22.55,415827.0
2025-06-05,22.6,22.82,22.53,22.62,443337.0
2025-06-06,22.745,22.815,22.61,22.64,470506.0
2025-06-09,22.755,22.975,22.54,22.57,256062.0
2025-06-10,22.66,22.87,22.56,22.805,367398.0
2025-06-11,22.965,23.23,22.815,23.13,801761.0
2025-06-12,23.005,23.71,22.975,23.7,604287.0
2025-06-13,23.885,24.12,23.655,23.915,559993.0
2025-06-16,23.8,24.02,23.52,23.585,543397.0
2025-06-17,23.355,23.7,23.21,23.46,595955.0
2025-06-18,23.335,23.395,22.965,23.14,838228.0
2025-06-19,23.23,23.345,23.11,23.22,289090.0
2025-06-20,23.305,23.345,23.045,23.275,316817.0
2025-06-23,23.345,23.49,22.985,23.045,604984.0
2025-06-24,23.005,23.385,22.86,23.085,374943.0
2025-06-25,23.105,23.13,22.815,22.9,412280.0
2025-06-26,23.075,23.4,22.91,23.385,566745.0
2025-06-27,23.39,23.685,23.305,23.46,467392.0
2025-06-30,23.52,23.665,23.36,23.52,203242.0
2025-07-02,23.55,23.55,23.145,23.37,463872.0
2025-07-03,23.39,23.58,23.185,23.305,212027.0
2025-07-04,23.35,23.53,23.245,23.4,123165.0
2025-07-07,23.42,23.42,23.125,23.245,219606.0
2025-07-08,23.225,23.37,23.045,23.36,370604.0
2025-07-09,23.38,23.42,23.185,23.275,245944.0
2025-07-10,23.34,23.48,23.205,23.47,364406.0
2025-07-11,23.52,23.825,23.43,23.695,392222.0
2025-07-14,23.665,24.09,23.655,24.07,507329.0
2025-07-15,24.08,24.24,23.915,24.15,329261.0
2025-07-16,24.22,24.385,23.825,24.21,349392.0
2025-07-17,24.285,24.355,24.14,24.23,331954.0
2025-07-18,24.355,24.5,24.23,24.425,250675.0
2025-07-21,24.425,24.495,23.99,24.04,317981.0
2025-07-22,24.07,24.13,23.855,23.875,307091.0
2025-07-23,24.1,24.305,24.07,24.16,416306.0
2025-07-24,24.16,24.295,24.06,24.265,407750.0
2025-07-25,24.315,24.365,24.15,24.335,281839.0
2025-07-28,24.355,24.455,24.22,24.405,323900.0
2025-07-29,24.77,25.29,24.355,24.64,1004135.0
2025-07-30,24.535,24.7,24.295,24.405,641302.0
2025-07-31,24.21,24.74,24.21,24.58,593736.0
2025-08-01,24.515,24.78,24.255,24.74,384503.0
2025-08-05,24.86,25.095,24.495,24.64,408042.0
2025-08-06,24.69,24.85,24.555,24.74,242689.0
2025-08-07,24.8,25.035,24.555,24.965,235078.0
2025-08-08,24.985,25.075,24.84,24.925,206309.0
2025-08-11,24.925,25.105,24.75,25.055,345150.0
2025-08-12,25.065,25.18,24.8,25.115,246717.0
2025-08-13,24.995,25.21,24.965,25.19,179231.0
2025-08-14,25.175,25.37,25.095,25.36,202246.0
2025-08-15,25.2,25.415,25.165,25.35,242246.0
2025-08-18,25.18,25.36,25.105,25.18,522320.0
2025-08-19,25.19,25.41,25.095,25.27,425527.0
2025-08-20,25.39,25.745,25.34,25.49,888689.0
2025-08-21,25.46,25.515,25.3,25.33,286311.0
2025-08-22,25.41,25.785,25.4,25.755,364564.0
2025-08-25,25.735,25.87,25.635,25.665,359983.0
2025-08-26,25.735,25.755,25.33,25.34,460119.0
2025-08-27,25.3,25.565,25.19,25.45,335332.0
2025-08-28,25.35,25.49,25.19,25.4,230671.0
2025-08-29,25.46,25.735,25.35,25.615,160428.0
2025-09-02,25.565,25.685,25.4,25.585,213212.0
2025-09-03,25.585,25.705,25.44,25.705,190881.0
2025-09-04,25.615,25.83,25.47,25.585,255717.0
2025-09-05,25.515,25.92,25.34,25.89,428033.0
2025-09-08,25.575,25.685,25.145,25.23,494313.0
2025-09-09,25.125,25.645,25.095,25.565,267102.0
2025-09-10,25.49,25.705,25.33,25.505,589801.0
2025-09-11,25.505,25.695,25.47,25.505,297121.0
2025-09-12,25.535,25.81,25.49,25.81,273543.0
2025-09-15,25.83,25.87,25.615,25.775,319948.0
2025-09-16,25.8,26.135,25.635,25.98,433724.0
2025-09-17,26.03,26.265,25.99,26.155,341772.0
2025-09-18,26.125,26.285,26.01,26.105,249234.0
2025-09-19,26.125,26.195,25.94,26.1,436718.0
2025-09-22,26.165,26.285,25.86,26.175,350827.0
2025-09-23,26.215,26.56,26.215,26.43,388259.0
2025-09-24,26.55,26.845,26.43,26.71,351920.0
2025-09-25,26.815,26.935,26.57,26.68,571019.0
2025-09-26,26.58,26.82,26.46,26.57,437947.0
2025-09-29,26.65,26.83,26.33,26.53,450097.0
2025-09-30,26.42,26.62,25.77,25.87,631397.0
2025-10-01,25.79,25.97,25.37,25.89,763588.0
2025-10-02,25.93,26.0,25.63,25.69,346185.0
2025-10-03,25.67,26.22,25.55,26.09,578462.0
2025-10-06,26.05,26.1,25.86,25.94,400054.0
2025-10-07,25.86,26.11,25.01,25.11,650329.0
2025-10-08,25.12,25.29,25.025,25.28,436598.0
2025-10-09,25.29,25.5,24.79,24.82,435712.0
2025-10-10,24.8,25.0,24.16,24.19,389254.0
2025-10-14,24.21,24.82,24.01,24.12,439455.0
2025-10-15,24.12,24.38,23.99,24.14,393882.0
2025-10-16,24.17,24.2,23.94,24.0,342022.0
2025-10-17,23.98,24.18,23.44,23.65,741284.0
2025-10-20,23.11,23.72,23.07,23.46,809726.0
2025-10-21,23.43,23.72,23.35,23.62,315480.0
2025-10-22,23.7,24.1,23.7,24.05,334394.0
2025-10-23,24.18,24.28,24.0,24.11,243597.0
2025-10-24,24.2,24.25,23.92,24.05,263022.0
2025-10-27,24.06,24.16,23.98,24.07,289569.0
2025-10-28,24.18,24.475,24.02,24.46,446335.0
2025-10-29,24.4,24.45,23.75,23.78,816648.0
2025-10-30,23.77,24.05,23.67,23.71,290294.0
2025-10-31,23.81,23.99,23.66,23.91,303701.0
2025-11-03,24.1,24.1,23.68,23.91,386048.0
2025-11-04,23.67,23.8,22.47,22.66,1011841.0
2025-11-05,22.67,23.04,22.09,22.95,963138.0
2025-11-06,22.76,23.28,22.68,23.08,685775.0
2025-11-07,23.03,23.39,22.85,23.22,507122.0
2025-11-10,23.34,23.54,23.28,23.39,274773.0
2025-11-11,23.39,23.92,23.39,23.72,365448.0
2025-11-12,23.69,23.91,23.62,23.8,380346.0
2025-11-13,23.85,23.92,23.3,23.38,451721.0
2025-11-14,23.44,23.93,23.28,23.85,684182.0
2025-11-17,23.85,23.95,23.57,23.65,323858.0
2025-11-18,23.64,24.27,23.64,24.21,372900.0
2025-11-19,24.07,25.01,24.07,24.93,866030.0
2025-11-20,24.9,25.52,24.9,25.33,1322441.0
2025-11-21,25.24,25.33,24.83,25.02,358536.0
2025-11-24,25.04,25.28,24.75,25.0,758128.0
2025-11-25,24.85,25.15,24.57,24.85,364258.0
2025-11-26,24.85,24.96,24.83,24.9,200989.0