Date,Open,High,Low,Close,Volume
2011-08-22,3.83,4.535,3.83,4.415,11950.0
2011-08-23,4.125,4.125,3.595,4.005,20692.1
2011-08-24,4.065,4.065,3.535,3.77,31672.4
2011-08-25,3.595,3.83,3.535,3.83,35490.1
2011-08-26,3.83,3.83,3.59,3.71,10164.4
2011-08-29,3.515,3.875,3.515,3.515,23109.5
2011-08-30,3.515,3.695,3.515,3.575,21011.8
2011-08-31,3.635,3.755,3.575,3.695,43729.2
2011-09-01,3.755,3.93,3.755,3.815,66214.0
2011-09-02,3.93,4.05,3.695,3.875,38574.4
2011-09-06,3.695,3.755,3.695,3.695,29484.0
2011-09-07,3.695,3.815,3.695,3.815,13475.0
2011-09-08,3.815,3.815,3.695,3.755,17748.5
2011-09-09,3.815,3.99,3.755,3.755,50686.2
2011-09-12,3.815,3.93,3.695,3.755,45914.7
2011-09-13,3.815,3.815,3.635,3.815,45066.0
2011-09-14,3.695,3.93,3.695,3.93,15086.4
2011-09-15,3.815,3.99,3.815,3.875,27516.4
2011-09-16,3.875,3.93,3.695,3.93,46686.7
2011-09-19,3.93,3.93,3.815,3.875,19550.5
2011-09-20,3.875,3.93,3.755,3.815,27017.5
2011-09-21,3.875,3.875,3.755,3.815,13679.6
2011-09-22,3.695,3.755,3.635,3.695,26258.3
2011-09-23,3.755,3.875,3.575,3.575,34837.7
2011-09-26,3.815,3.815,3.575,3.575,10619.3
2011-09-27,3.695,3.755,3.335,3.515,32490.0
2011-09-28,3.62,3.74,3.62,3.68,15774.0
2011-09-29,3.62,3.74,3.62,3.68,33618.9
2011-09-30,3.68,3.92,3.68,3.92,47513.0
2011-10-03,3.8,3.86,3.74,3.74,37903.7
2011-10-04,3.74,3.74,3.135,3.5,84554.8
2011-10-06,3.645,3.86,3.62,3.86,8775.0
2011-10-07,3.635,3.71,3.635,3.68,6057.0
2011-10-11,3.5,3.71,3.5,3.68,33231.0
2011-10-12,3.68,3.68,3.44,3.62,29280.0
2011-10-13,3.71,3.71,3.62,3.69,8541.0
2011-10-14,3.65,3.8,3.625,3.685,31227.0
2011-10-17,3.71,3.74,3.685,3.69,16935.0
2011-10-18,3.71,3.79,3.665,3.765,58348.0
2011-10-19,3.665,3.795,3.665,3.795,77098.0
2011-10-20,3.77,3.77,3.655,3.68,93551.0
2011-10-21,3.68,3.71,3.56,3.62,150810.0
2011-10-24,3.62,3.63,3.53,3.63,79007.0
2011-10-25,3.625,3.83,3.625,3.71,84752.0
2011-10-26,3.77,3.77,3.71,3.77,26209.0
2011-10-27,3.785,3.815,3.7,3.75,19332.0
2011-10-28,3.73,3.73,3.63,3.66,49135.0
2011-10-31,3.63,3.66,3.6,3.63,32656.0
2011-11-01,3.645,3.745,3.57,3.745,45973.0
2011-11-02,3.51,3.775,3.51,3.63,68149.0
2011-11-03,3.775,3.775,3.58,3.6,52841.0
2011-11-04,3.59,3.66,3.58,3.58,44391.0
2011-11-07,3.63,3.72,3.63,3.71,67514.0
2011-11-08,3.69,3.72,3.655,3.715,41119.0
2011-11-09,3.71,3.72,3.65,3.715,54316.0
2011-11-10,3.705,3.715,3.63,3.645,41934.0
2011-11-11,3.655,3.665,3.63,3.63,13218.0
2011-11-14,3.575,3.635,3.54,3.62,46906.0
2011-11-15,3.57,3.65,3.565,3.65,33686.0
2011-11-16,3.575,3.66,3.575,3.65,13172.0
2011-11-17,3.65,3.66,3.6,3.655,27026.0
2011-11-18,3.645,3.645,3.57,3.63,7544.0
2011-11-21,3.63,3.63,3.565,3.565,25134.0
2011-11-22,3.545,3.555,3.445,3.515,51455.0
2011-11-23,3.515,3.55,3.49,3.51,94933.0
2011-11-24,3.545,3.61,3.425,3.445,61355.0
2011-11-25,3.475,3.57,3.45,3.54,56042.0
2011-11-28,3.55,3.55,3.49,3.52,144306.0
2011-11-29,3.52,3.545,3.52,3.535,34993.0
2011-11-30,3.55,3.585,3.52,3.56,30207.0
2011-12-01,3.55,3.585,3.535,3.545,55867.0
2011-12-02,3.57,3.57,3.535,3.55,28321.0
2011-12-05,3.54,3.55,3.53,3.54,30479.0
2011-12-06,3.535,3.545,3.505,3.545,58368.0
2011-12-07,3.49,3.55,3.49,3.55,43668.0
2011-12-08,3.515,3.53,3.46,3.485,81542.0
2011-12-09,3.51,3.52,3.445,3.515,50172.0
2011-12-12,3.465,3.495,3.46,3.48,73448.0
2011-12-13,3.485,3.52,3.33,3.365,82455.0
2011-12-14,3.32,3.325,3.215,3.305,173930.0
2011-12-15,3.255,3.505,3.255,3.505,99891.0
2011-12-16,3.505,3.52,3.4,3.4,44748.0
2011-12-19,3.405,3.505,3.31,3.4,70831.0
2011-12-20,3.34,3.46,3.335,3.34,92929.0
2011-12-21,3.375,3.39,3.3,3.305,96083.0
2011-12-22,3.285,3.46,3.285,3.285,75752.0
2011-12-23,3.265,3.46,3.265,3.415,51196.0
2011-12-28,3.375,3.47,3.325,3.47,19231.0
2011-12-29,3.4,3.445,3.39,3.445,26608.0
2011-12-30,3.41,3.63,3.4,3.63,86528.0
2012-01-03,3.65,3.725,3.65,3.725,40155.0
2012-01-04,3.7,3.785,3.695,3.785,27250.0
2012-01-05,3.785,3.85,3.785,3.85,18819.0
2012-01-06,3.895,3.895,3.83,3.895,243534.0
2012-01-09,3.88,3.96,3.855,3.885,51635.0
2012-01-10,3.87,3.895,3.755,3.855,30800.0
2012-01-11,3.83,3.835,3.77,3.78,34646.0
2012-01-12,3.825,3.845,3.785,3.845,25071.0
2012-01-13,3.855,3.92,3.85,3.875,36940.0
2012-01-16,3.885,3.895,3.85,3.875,37028.0
2012-01-17,3.77,3.885,3.77,3.785,63638.0
2012-01-18,3.76,3.805,3.745,3.75,81955.0
2012-01-19,3.75,3.82,3.745,3.75,49653.0
2012-01-20,3.755,3.825,3.75,3.825,46894.0
2012-01-23,3.82,3.845,3.785,3.845,37116.0
2012-01-24,3.88,3.88,3.82,3.88,39535.0
2012-01-25,3.93,3.935,3.87,3.91,27894.0
2012-01-26,3.935,4.0,3.88,4.0,326406.0
2012-01-27,4.015,4.05,3.97,4.04,36682.0
2012-01-30,4.05,4.235,4.045,4.17,33362.0
2012-01-31,4.185,4.235,4.14,4.18,24612.0
2012-02-01,4.18,4.275,4.18,4.235,27942.0
2012-02-02,4.24,4.76,4.24,4.645,94900.0
2012-02-03,4.74,5.05,4.655,4.655,239417.0
2012-02-06,4.715,4.735,4.525,4.73,43617.0
2012-02-07,4.735,4.755,4.715,4.75,83049.0
2012-02-08,4.75,4.75,4.515,4.655,116790.0
2012-02-09,4.685,4.74,4.66,4.74,36694.0
2012-02-10,4.74,4.74,4.655,4.74,36317.0
2012-02-13,4.74,4.75,4.71,4.75,55176.0
2012-02-14,4.71,4.75,4.665,4.73,35104.0
2012-02-15,4.75,4.75,4.67,4.685,21684.0
2012-02-16,4.74,4.75,4.685,4.74,30122.0
2012-02-17,4.75,4.805,4.73,4.75,83975.0
2012-02-21,4.805,4.99,4.8,4.965,41348.0
2012-02-22,4.925,5.0,4.885,4.95,30848.0
2012-02-23,4.955,5.06,4.955,5.05,44831.0
2012-02-24,5.065,5.155,5.055,5.125,30974.0
2012-02-27,5.23,5.29,5.185,5.25,30179.0
2012-02-28,5.315,5.32,5.2,5.205,31239.0
2012-02-29,5.235,5.25,5.14,5.15,37359.0
2012-03-01,5.2,5.205,5.0,5.035,48639.0
2012-03-02,4.99,5.045,4.92,4.99,51393.0
2012-03-05,5.05,5.085,4.99,5.06,18989.0
2012-03-06,5.035,5.035,4.79,4.82,30559.0
2012-03-07,4.89,4.975,4.875,4.95,25350.0
2012-03-08,5.06,5.14,5.025,5.11,35379.0
2012-03-09,5.11,5.22,5.11,5.15,50814.0
2012-03-12,5.175,5.23,5.11,5.11,25845.0
2012-03-13,5.135,5.14,5.05,5.11,20757.0
2012-03-14,5.11,5.155,5.075,5.11,24794.0
2012-03-15,5.06,5.15,5.045,5.11,33337.0
2012-03-16,5.13,5.13,5.075,5.11,35055.0
2012-03-19,5.075,5.11,5.05,5.095,19004.0
2012-03-20,5.05,5.21,5.05,5.18,40493.0
2012-03-21,5.185,5.23,5.11,5.21,41611.0
2012-03-22,5.11,5.11,4.77,4.77,123768.0
2012-03-23,4.77,4.82,4.58,4.585,63242.0
2012-03-26,4.585,4.6,4.245,4.44,131944.0
2012-03-27,4.405,4.53,4.405,4.495,50835.0
2012-03-28,4.515,4.515,4.47,4.47,16138.0
2012-03-29,4.46,4.51,4.445,4.465,31292.0
2012-03-30,4.45,4.485,4.45,4.485,21914.0
2012-04-02,4.485,4.645,4.425,4.615,111053.0
2012-04-03,4.545,4.665,4.545,4.575,8671.0
2012-04-04,4.58,4.58,4.485,4.53,10046.0
2012-04-05,4.53,4.595,4.515,4.535,21616.0
2012-04-09,4.535,4.575,4.525,4.535,10834.0
2012-04-10,4.58,4.58,4.515,4.55,12173.0
2012-04-11,4.595,4.68,4.58,4.625,18957.0
2012-04-12,4.685,4.685,4.525,4.575,26281.0
2012-04-13,4.56,4.62,4.56,4.605,3932.0
2012-04-16,4.555,4.68,4.555,4.645,10068.0
2012-04-17,4.665,4.665,4.515,4.555,21259.0
2012-04-18,4.625,4.625,4.48,4.51,24533.0
2012-04-19,4.515,4.605,4.425,4.535,21882.0
2012-04-20,4.57,4.635,4.49,4.49,15967.0
2012-04-23,4.595,4.64,4.49,4.62,15820.0
2012-04-24,4.62,4.64,4.6,4.615,11814.0
2012-04-25,4.645,4.775,4.61,4.775,50291.0
2012-04-26,4.865,4.875,4.69,4.8,54588.0
2012-04-27,4.835,4.85,4.765,4.765,13114.0
2012-04-30,4.82,4.885,4.8,4.885,29757.0
2012-05-01,4.855,4.925,4.835,4.925,19101.0
2012-05-02,4.885,4.885,4.795,4.865,22980.0
2012-05-03,4.82,4.885,4.82,4.885,28294.0
2012-05-04,4.83,4.88,4.82,4.88,14537.0
2012-05-07,4.83,4.855,4.755,4.82,27124.0
2012-05-08,4.79,4.79,4.69,4.765,36634.0
2012-05-09,4.685,4.735,4.515,4.6,51381.0
2012-05-10,4.565,4.735,4.565,4.69,30358.0
2012-05-11,4.69,4.79,4.65,4.65,28722.0
2012-05-14,4.67,4.69,4.62,4.66,25153.0
2012-05-15,4.66,4.66,4.595,4.645,28944.0
2012-05-16,4.64,4.64,4.53,4.555,73501.0
2012-05-17,4.595,4.595,4.53,4.56,28309.0
2012-05-18,4.53,4.56,4.495,4.495,15415.0
2012-05-22,4.53,4.565,4.52,4.555,54810.0
2012-05-23,4.5,4.56,4.475,4.56,16096.0
2012-05-24,4.56,4.56,4.52,4.56,23062.0
2012-05-25,4.56,4.56,4.52,4.56,25144.0
2012-05-28,4.56,4.56,4.535,4.56,23927.0
2012-05-29,4.61,4.61,4.59,4.6,24204.0
2012-05-30,4.6,4.61,4.54,4.595,11137.0
2012-05-31,4.57,4.58,4.505,4.53,27803.0
2012-06-01,4.505,4.53,4.445,4.445,35804.0
2012-06-04,4.475,4.475,4.285,4.32,22853.0
2012-06-05,4.34,4.455,4.265,4.34,34761.0
2012-06-06,4.31,4.54,4.31,4.495,32528.0
2012-06-07,4.505,4.51,4.385,4.505,55707.0
2012-06-08,4.505,4.51,4.475,4.51,15072.0
2012-06-11,4.515,4.515,4.345,4.345,37129.0
2012-06-12,4.2,4.385,4.185,4.35,74453.0
2012-06-13,4.41,4.41,4.205,4.245,67102.0
2012-06-14,4.225,4.28,4.09,4.135,30990.0
2012-06-15,4.18,4.28,4.18,4.26,11105.0
2012-06-18,4.28,4.28,4.175,4.225,15098.0
2012-06-19,4.185,4.28,4.145,4.28,54948.0
2012-06-20,4.215,4.345,4.205,4.265,63673.0
2012-06-21,4.28,4.38,4.26,4.31,19068.0
2012-06-22,4.43,4.445,4.185,4.445,37677.0
2012-06-25,4.445,4.445,4.28,4.35,13095.0
2012-06-26,4.38,4.38,4.215,4.215,20841.0
2012-06-27,4.195,4.285,4.16,4.23,14733.0
2012-06-28,4.28,4.325,4.24,4.325,54180.0
2012-06-29,4.3,4.385,4.23,4.325,63264.0
2012-07-03,4.345,4.345,4.275,4.295,11770.0
2012-07-04,4.335,4.385,4.295,4.355,24985.0
2012-07-05,4.38,4.38,4.295,4.295,13129.0
2012-07-06,4.305,4.345,4.26,4.305,10509.0
2012-07-09,4.325,4.325,4.28,4.325,47323.0
2012-07-10,4.325,4.34,4.275,4.295,8563.0
2012-07-11,4.27,4.32,4.26,4.315,10411.0
2012-07-12,4.295,4.315,4.295,4.315,10755.0
2012-07-13,4.325,4.325,4.26,4.325,21410.0
2012-07-16,4.325,4.36,4.3,4.36,78423.0
2012-07-17,4.36,4.455,4.345,4.385,124147.0
2012-07-18,4.415,4.635,4.385,4.525,67175.0
2012-07-19,4.52,4.64,4.5,4.62,84225.0
2012-07-20,4.645,4.72,4.64,4.72,25541.0
2012-07-23,4.725,4.995,4.625,4.995,66850.0
2012-07-24,4.995,5.005,4.865,4.925,81216.0
2012-07-25,4.995,5.095,4.94,5.055,45381.0
2012-07-26,5.045,5.125,5.025,5.125,51807.0
2012-07-27,5.18,5.21,5.14,5.15,63413.0
2012-07-30,5.195,5.195,5.105,5.12,41774.0
2012-07-31,5.17,5.21,5.16,5.21,217305.0
2012-08-01,5.21,5.24,5.17,5.215,26589.0
2012-08-02,5.235,5.275,5.155,5.235,48933.0
2012-08-03,5.23,5.24,5.15,5.18,20641.0
2012-08-07,5.18,5.24,5.18,5.24,19967.0
2012-08-08,5.23,5.24,5.175,5.175,30882.0
2012-08-09,5.175,5.175,4.78,4.955,84626.0
2012-08-10,4.87,4.975,4.765,4.945,43155.0
2012-08-13,4.965,4.995,4.91,4.94,20371.0
2012-08-14,5.005,5.005,4.94,4.995,38492.0
2012-08-15,5.0,5.085,4.94,5.08,39483.0
2012-08-16,5.1,5.19,5.045,5.15,30058.0
2012-08-17,5.16,5.2,5.115,5.175,21625.0
2012-08-20,5.2,5.2,4.995,5.08,26641.0
2012-08-21,5.025,5.12,4.98,5.02,37917.0
2012-08-22,4.995,5.105,4.985,5.095,23659.0
2012-08-23,5.105,5.17,5.08,5.17,35067.0
2012-08-24,5.17,5.195,5.08,5.175,31022.0
2012-08-27,5.175,5.22,5.15,5.22,38343.0
2012-08-28,5.235,5.295,5.175,5.21,44936.0
2012-08-29,5.205,5.24,5.185,5.22,10378.0
2012-08-30,5.185,5.205,5.0,5.205,38885.0
2012-08-31,5.22,5.24,5.09,5.24,18945.0
2012-09-04,5.24,5.24,5.08,5.09,13591.0
2012-09-05,5.085,5.24,5.085,5.205,37535.0
2012-09-06,5.215,5.24,5.16,5.205,10381.0
2012-09-07,5.24,5.24,5.105,5.105,17991.0
2012-09-10,5.14,5.18,5.09,5.18,19099.0
2012-09-11,5.14,5.27,5.135,5.205,27505.0
2012-09-12,5.26,5.27,5.175,5.18,17801.0
2012-09-13,5.185,5.23,5.175,5.195,15138.0
2012-09-14,5.23,5.23,5.18,5.23,12147.0
2012-09-17,5.23,5.43,5.2,5.385,73683.0
2012-09-18,5.295,5.355,5.25,5.255,94924.0
2012-09-19,5.275,5.31,5.255,5.27,30524.0
2012-09-20,5.24,5.31,5.205,5.26,47287.0
2012-09-21,5.295,5.345,5.22,5.345,54714.0
2012-09-24,5.33,5.33,5.22,5.255,39973.0
2012-09-25,5.28,5.3,5.255,5.27,68769.0
2012-09-26,5.28,5.29,5.17,5.2,28205.0
2012-09-27,5.17,5.235,5.15,5.165,15510.0
2012-09-28,5.295,5.295,5.14,5.275,14880.0
2012-10-01,5.265,5.31,5.2,5.31,28373.0
2012-10-02,5.28,5.31,5.235,5.28,16444.0
2012-10-03,5.315,5.315,5.14,5.18,31983.0
2012-10-04,5.2,5.24,5.14,5.24,53559.0
2012-10-05,5.24,5.265,5.235,5.245,19864.0
2012-10-09,5.24,5.26,5.145,5.225,34991.0
2012-10-10,5.225,5.255,5.17,5.22,61990.0
2012-10-11,5.19,5.275,5.18,5.275,15048.0
2012-10-12,5.22,5.275,5.22,5.255,14493.0
2012-10-15,5.28,5.28,5.235,5.265,14385.0
2012-10-16,5.28,5.3,5.245,5.265,21310.0
2012-10-17,5.255,5.28,5.24,5.26,24190.0
2012-10-18,5.28,5.335,5.26,5.28,39618.0
2012-10-19,5.315,5.32,5.26,5.275,26586.0
2012-10-22,5.3,5.31,5.245,5.255,29768.0
2012-10-23,5.26,5.29,5.215,5.265,28373.0
2012-10-24,5.265,5.375,5.265,5.315,33616.0
2012-10-25,5.34,5.34,5.275,5.275,11690.0
2012-10-26,5.3,5.31,5.24,5.29,17170.0
2012-10-29,5.36,5.36,5.305,5.305,7981.0
2012-10-30,5.355,5.355,5.295,5.295,13346.0
2012-10-31,5.34,5.34,5.285,5.305,23958.0
2012-11-01,5.255,5.35,5.255,5.34,46910.0
2012-11-02,5.35,5.36,5.305,5.305,27635.0
2012-11-05,5.305,5.375,5.305,5.34,32223.0
2012-11-06,5.375,5.44,5.36,5.44,65125.0
2012-11-07,5.41,5.445,5.34,5.405,27134.0
2012-11-08,5.375,5.415,5.35,5.375,134385.0
2012-11-09,5.39,5.43,5.35,5.41,40305.0
2012-11-12,5.415,5.445,5.34,5.43,22134.0
2012-11-13,5.425,5.425,5.34,5.35,37654.0
2012-11-14,5.39,5.39,5.26,5.285,27432.0
2012-11-15,5.275,5.315,5.26,5.295,31850.0
2012-11-16,5.265,5.33,5.22,5.275,47063.0
2012-11-19,5.305,5.405,5.275,5.32,17274.0
2012-11-20,5.305,5.385,5.305,5.305,15710.0
2012-11-21,5.305,5.35,5.275,5.295,19509.0
2012-11-22,5.34,5.405,5.275,5.34,32149.0
2012-11-23,5.375,5.375,5.34,5.36,41717.0
2012-11-26,5.385,5.445,5.36,5.43,14760.0
2012-11-27,5.405,5.445,5.39,5.44,26378.0
2012-11-28,5.225,5.465,5.225,5.465,42932.0
2012-11-29,5.47,5.47,5.41,5.45,462533.0
2012-11-30,5.435,5.465,5.345,5.415,20601.0
2012-12-03,5.455,5.47,5.395,5.445,20607.0
2012-12-04,5.43,5.485,5.43,5.485,102657.0
2012-12-05,5.485,5.515,5.38,5.38,42833.0
2012-12-06,5.415,5.515,5.415,5.515,43628.0
2012-12-07,5.545,5.685,5.52,5.685,30267.0
2012-12-10,5.685,5.685,5.615,5.65,31255.0
2012-12-11,5.65,5.78,5.65,5.745,29536.0
2012-12-12,5.71,5.835,5.71,5.745,42002.0
2012-12-13,5.725,5.795,5.69,5.775,22538.0
2012-12-14,5.815,5.835,5.7,5.71,48819.0
2012-12-17,5.775,5.825,5.7,5.82,109647.0
2012-12-18,5.78,5.835,5.755,5.77,66476.0
2012-12-19,5.755,5.96,5.755,5.905,39887.0
2012-12-20,5.89,5.955,5.87,5.91,30503.0
2012-12-21,5.925,6.135,5.9,6.09,106757.0
2012-12-24,6.135,6.135,6.015,6.045,25645.0
2012-12-27,6.16,6.165,6.065,6.1,36052.0
2012-12-28,6.1,6.1,5.87,5.995,26541.0
2012-12-31,6.015,6.04,5.965,5.965,16013.0
2013-01-02,6.04,6.13,6.04,6.09,35332.0
2013-01-03,6.11,6.11,6.04,6.04,20607.0
2013-01-04,6.04,6.085,6.01,6.02,43396.0
2013-01-07,6.04,6.05,5.945,5.95,37113.0
2013-01-08,5.985,5.995,5.89,5.91,50728.0
2013-01-09,5.965,6.03,5.91,5.98,24726.0
2013-01-10,5.995,6.155,5.96,6.1,175943.0
2013-01-11,6.1,6.14,6.085,6.13,69627.0
2013-01-14,6.145,6.16,5.975,6.13,50029.0
2013-01-15,6.13,6.23,6.13,6.21,47847.0
2013-01-16,6.23,6.305,6.195,6.305,82908.0
2013-01-17,6.32,6.34,6.27,6.32,40739.0
2013-01-18,6.325,6.445,6.3,6.425,104813.0
2013-01-21,6.445,6.625,6.43,6.555,81955.0
2013-01-22,6.55,6.63,6.495,6.55,47364.0
2013-01-23,6.585,6.615,6.495,6.515,50426.0
2013-01-24,6.63,6.93,6.63,6.93,299509.0
2013-01-25,6.99,7.07,6.865,6.895,143910.0
2013-01-28,6.9,6.9,6.73,6.79,78369.0
2013-01-29,6.84,6.895,6.72,6.79,28369.0
2013-01-30,6.74,6.79,6.65,6.705,39714.0
2013-01-31,6.685,6.79,6.635,6.72,57609.0
2013-02-01,6.705,6.875,6.705,6.83,55848.0
2013-02-04,6.86,6.875,6.76,6.825,22820.0
2013-02-05,6.825,6.895,6.755,6.77,43542.0
2013-02-06,6.775,6.88,6.77,6.875,26568.0
2013-02-07,6.875,6.955,6.86,6.93,49319.0
2013-02-08,6.935,7.09,6.935,7.05,124299.0
2013-02-11,6.82,6.93,6.805,6.825,69534.0
2013-02-12,6.86,6.92,6.825,6.92,49461.0
2013-02-13,6.93,6.965,6.86,6.93,152645.0
2013-02-14,6.955,6.97,6.875,6.875,52672.0
2013-02-15,6.895,6.95,6.865,6.93,38177.0
2013-02-19,6.93,6.93,6.81,6.915,35494.0
2013-02-20,6.88,6.93,6.875,6.92,30565.0
2013-02-21,6.895,6.93,6.885,6.93,38711.0
2013-02-22,6.9,7.145,6.9,7.125,111700.0
2013-02-25,7.105,7.315,7.08,7.235,110260.0
2013-02-26,7.255,7.255,7.045,7.135,48715.0
2013-02-27,7.17,7.205,7.095,7.205,48472.0
2013-02-28,7.205,7.205,7.17,7.205,45681.0
2013-03-01,7.205,7.275,7.185,7.205,36402.0
2013-03-04,7.25,7.275,7.195,7.25,145134.0
2013-03-05,7.275,7.275,7.205,7.24,139336.0
2013-03-06,7.22,7.27,7.215,7.27,39362.0
2013-03-07,7.27,7.31,7.25,7.275,84197.0
2013-03-08,7.305,7.345,7.275,7.275,50182.0
2013-03-11,7.265,7.31,7.215,7.275,51857.0
2013-03-12,7.3,7.335,7.24,7.25,20328.0
2013-03-13,7.285,7.285,7.215,7.23,57670.0
2013-03-14,7.25,7.32,7.24,7.31,30951.0
2013-03-15,7.275,7.31,7.24,7.24,30648.0
2013-03-18,7.275,7.3,7.24,7.25,23944.0
2013-03-19,7.29,7.3,7.25,7.25,30801.0
2013-03-20,7.265,7.31,7.255,7.305,126592.0
2013-03-21,7.17,7.17,6.675,7.08,184307.0
2013-03-22,7.135,7.29,7.08,7.115,81767.0
2013-03-25,7.115,7.15,7.115,7.135,96324.0
2013-03-26,7.155,7.17,7.135,7.17,62571.0
2013-03-27,7.17,7.17,7.135,7.17,58755.0
2013-03-28,7.17,7.325,7.115,7.325,104570.0
2013-04-01,7.335,7.345,7.215,7.24,31983.0
2013-04-02,7.235,7.275,7.22,7.25,526277.0
2013-04-03,7.27,7.27,7.135,7.185,22567.0
2013-04-04,7.215,7.215,7.065,7.095,86190.0
2013-04-05,7.065,7.095,6.975,7.03,72192.0
2013-04-08,6.965,7.135,6.965,6.995,95866.0
2013-04-09,7.115,7.115,6.925,6.93,56601.0
2013-04-10,6.945,7.03,6.94,7.0,22689.0
2013-04-11,7.03,7.03,6.925,7.015,27185.0
2013-04-12,7.0,7.03,6.975,6.995,18829.0
2013-04-15,6.99,7.01,6.72,6.885,57164.0
2013-04-16,6.875,6.945,6.785,6.82,24928.0
2013-04-17,6.86,6.86,6.785,6.8,47504.0
2013-04-18,6.785,6.82,6.74,6.75,59270.0
2013-04-19,6.79,7.03,6.79,7.01,53996.0
2013-04-22,7.0,7.03,6.89,6.925,55629.0
2013-04-23,6.965,6.965,6.785,6.86,32647.0
2013-04-24,6.89,6.89,6.785,6.79,56023.0
2013-04-25,6.85,6.885,6.81,6.86,68299.0
2013-04-26,6.835,6.89,6.825,6.875,79697.0
2013-04-29,6.84,6.925,6.77,6.855,33817.0
2013-04-30,6.81,6.89,6.785,6.82,112367.0
2013-05-01,6.755,6.845,6.75,6.795,30923.0
2013-05-02,6.785,6.845,6.785,6.835,54750.0
2013-05-03,6.845,6.93,6.845,6.93,796329.0
2013-05-06,6.93,6.955,6.875,6.925,31947.0
2013-05-07,6.955,6.955,6.86,6.915,25191.0
2013-05-08,6.925,7.095,6.895,7.095,55552.0
2013-05-09,7.16,7.16,6.89,7.0,65889.0
2013-05-10,6.945,7.025,6.925,6.965,15983.0
2013-05-13,6.96,6.995,6.925,6.995,31694.0
2013-05-14,6.96,6.965,6.805,6.805,55726.0
2013-05-15,6.795,6.905,6.77,6.895,40943.0
2013-05-16,6.945,7.075,6.89,7.075,40501.0
2013-05-17,7.06,7.13,6.995,7.065,25781.0
2013-05-21,7.13,7.13,6.975,7.13,46569.0
2013-05-22,7.12,7.12,7.015,7.06,24804.0
2013-05-23,7.01,7.1,6.98,7.075,60347.0
2013-05-24,7.085,7.145,7.025,7.065,88512.0
2013-05-27,7.065,7.095,6.995,7.065,41653.0
2013-05-28,7.045,7.1,7.045,7.075,57985.0
2013-05-29,7.12,7.265,7.085,7.215,58618.0
2013-05-30,7.29,7.29,7.18,7.23,76934.0
2013-05-31,7.24,7.28,7.205,7.25,43404.0
2013-06-03,7.28,7.28,7.2,7.28,33120.0
2013-06-04,7.305,7.365,7.255,7.33,33904.0
2013-06-05,7.35,7.385,7.32,7.35,22306.0
2013-06-06,7.32,7.34,7.195,7.2,57067.0
2013-06-07,7.195,7.27,7.185,7.23,47608.0
2013-06-10,7.265,7.29,7.185,7.205,24320.0
2013-06-11,7.205,7.285,7.18,7.22,26452.0
2013-06-12,7.22,7.255,7.1,7.135,42782.0
2013-06-13,7.135,7.215,7.135,7.17,134690.0
2013-06-14,7.17,7.17,7.115,7.115,34554.0
2013-06-17,7.15,7.17,7.12,7.17,40701.0
2013-06-18,7.205,7.24,7.195,7.205,29739.0
2013-06-19,7.205,7.24,7.17,7.185,20489.0
2013-06-20,7.165,7.215,7.1,7.135,31690.0
2013-06-21,7.265,7.425,7.18,7.315,57997.0
2013-06-24,7.405,7.45,7.27,7.315,89320.0
2013-06-25,7.325,7.755,7.325,7.755,362027.0
2013-06-26,7.875,7.94,7.63,7.74,127269.0
2013-06-27,7.91,7.91,7.79,7.81,99642.0
2013-06-28,7.845,7.86,7.775,7.86,56995.0
2013-07-02,7.91,8.08,7.845,8.04,188876.0
2013-07-03,8.015,8.015,7.86,7.945,58259.0
2013-07-04,7.98,8.025,7.84,8.025,37254.0
2013-07-05,7.98,8.09,7.875,7.905,78859.0
2013-07-08,8.04,8.04,7.96,7.995,117191.0
2013-07-09,7.995,8.05,7.96,7.98,52248.0
2013-07-10,7.99,8.015,7.925,7.945,51695.0
2013-07-11,7.96,7.96,7.875,7.895,50421.0
2013-07-12,7.89,7.99,7.865,7.965,40965.0
2013-07-15,7.965,7.99,7.865,7.94,34558.0
2013-07-16,7.905,7.945,7.85,7.89,55218.0
2013-07-17,7.915,8.11,7.89,8.06,54685.0
2013-07-18,8.125,8.125,8.04,8.075,25816.0
2013-07-19,8.125,8.465,8.095,8.415,128853.0
2013-07-22,8.415,8.43,8.2,8.245,75930.0
2013-07-23,8.2,8.33,8.18,8.18,47885.0
2013-07-24,8.24,8.24,8.08,8.16,60430.0
2013-07-25,8.13,8.31,8.13,8.18,177045.0
2013-07-26,8.255,8.255,8.095,8.13,47108.0
2013-07-29,8.185,8.23,8.13,8.23,56450.0
2013-07-30,8.235,8.295,8.21,8.235,60582.0
2013-07-31,8.295,8.49,8.25,8.33,148134.0
2013-08-01,8.33,8.41,8.245,8.25,203096.0
2013-08-02,8.245,8.29,8.235,8.26,35638.0
2013-08-06,8.235,8.275,8.18,8.185,29271.0
2013-08-07,8.165,8.31,8.145,8.265,122555.0
2013-08-08,8.235,8.26,8.2,8.215,98497.0
2013-08-09,8.215,8.235,8.165,8.165,54336.0
2013-08-12,8.165,8.21,7.985,8.02,90433.0
2013-08-13,7.995,8.135,7.995,8.095,24497.0
2013-08-14,8.06,8.1,7.935,7.98,43897.0
2013-08-15,7.995,8.02,7.67,7.795,69496.0
2013-08-16,7.83,8.035,7.77,7.845,41190.0
2013-08-19,7.895,7.895,7.735,7.735,28983.0
2013-08-20,7.735,7.765,7.7,7.735,108245.0
2013-08-21,7.655,7.85,7.62,7.81,39604.0
2013-08-22,7.82,7.82,7.75,7.815,19112.0
2013-08-23,7.815,7.815,7.78,7.785,13285.0
2013-08-26,7.81,7.83,7.77,7.815,27340.0
2013-08-27,7.745,7.81,7.745,7.795,22055.0
2013-08-28,7.815,7.83,7.77,7.83,54952.0
2013-08-29,7.78,7.885,7.77,7.885,18650.0
2013-08-30,7.885,7.915,7.845,7.9,18610.0
2013-09-03,7.9,8.035,7.895,7.985,93477.0
2013-09-04,8.025,8.06,7.91,7.91,41815.0
2013-09-05,7.91,8.075,7.88,7.935,35236.0
2013-09-06,7.95,7.995,7.82,7.935,24220.0
2013-09-09,7.895,7.93,7.77,7.785,52678.0
2013-09-10,7.77,7.805,7.705,7.79,43283.0
2013-09-11,7.8,7.805,7.72,7.805,40618.0
2013-09-12,7.835,7.835,7.735,7.755,192007.0
2013-09-13,7.755,7.845,7.755,7.835,56189.0
2013-09-16,7.865,7.98,7.8,7.965,86111.0
2013-09-17,7.96,8.33,7.92,8.085,89295.0
2013-09-18,8.095,8.205,8.095,8.175,63889.0
2013-09-19,8.14,8.32,8.14,8.23,74525.0
2013-09-20,8.265,8.295,8.13,8.295,70810.0
2013-09-23,8.23,8.265,8.205,8.205,28552.0
2013-09-24,8.165,8.33,8.165,8.245,42408.0
2013-09-25,8.305,8.32,8.245,8.255,26100.0
2013-09-26,8.29,8.31,8.175,8.23,78890.0
2013-09-27,8.23,8.26,8.21,8.23,26379.0
2013-09-30,8.225,8.275,8.2,8.24,27015.0
2013-10-01,8.28,8.28,8.225,8.265,21636.0
2013-10-02,8.215,8.265,8.215,8.25,21835.0
2013-10-03,8.2,8.305,8.2,8.24,45973.0
2013-10-04,8.21,8.275,8.15,8.16,40347.0
2013-10-07,8.095,8.12,8.02,8.035,23124.0
2013-10-08,8.0,8.035,7.935,7.95,74358.0
2013-10-09,7.87,8.035,7.825,7.905,65692.0
2013-10-10,7.91,8.03,7.875,8.015,54519.0
2013-10-11,7.975,8.095,7.95,8.095,23757.0
2013-10-15,8.035,8.07,7.94,8.0,45844.0
2013-10-16,8.04,8.145,7.99,8.1,71255.0
2013-10-17,8.095,8.12,8.02,8.095,69166.0
2013-10-18,8.035,8.2,8.03,8.195,37226.0
2013-10-21,8.165,8.215,8.02,8.08,170287.0
2013-10-22,8.055,8.145,8.05,8.085,180875.0
2013-10-23,8.035,8.12,7.99,8.055,35121.0
2013-10-24,8.055,8.085,8.0,8.02,31292.0
2013-10-25,8.07,8.085,7.875,7.95,83448.0
2013-10-28,7.92,7.97,7.92,7.965,46411.0
2013-10-29,7.955,7.985,7.905,7.985,35383.0
2013-10-30,7.985,7.985,7.8,7.84,46259.0
2013-10-31,7.815,7.905,7.815,7.845,56813.0
2013-11-01,7.81,8.05,7.81,8.005,74454.0
2013-11-04,7.97,8.05,7.91,8.0,86398.0
2013-11-05,7.97,7.97,7.905,7.955,29260.0
2013-11-06,7.975,7.985,7.925,7.985,35956.0
2013-11-07,7.955,8.095,7.955,8.005,122685.0
2013-11-08,7.955,8.085,7.92,7.94,50299.0
2013-11-11,7.87,7.95,7.765,7.79,96047.0
2013-11-12,7.79,7.88,7.765,7.8,34000.0
2013-11-13,7.81,7.87,7.775,7.79,17182.0
2013-11-14,7.775,7.87,7.735,7.745,53459.0
2013-11-15,7.735,7.8,7.475,7.695,84434.0
2013-11-18,7.685,7.695,7.62,7.67,47471.0
2013-11-19,7.67,7.71,7.62,7.67,49123.0
2013-11-20,7.605,7.655,7.475,7.55,125073.0
2013-11-21,7.5,7.6,7.485,7.5,70062.0
2013-11-22,7.455,7.55,7.14,7.525,286364.0
2013-11-25,7.42,7.55,7.405,7.5,69825.0
2013-11-26,7.49,7.615,7.49,7.57,34009.0
2013-11-27,7.585,7.65,7.545,7.65,54738.0
2013-11-28,7.695,7.79,7.695,7.78,42662.0
2013-11-29,7.845,7.845,7.735,7.78,30630.0
2013-12-02,7.735,7.795,7.665,7.715,30537.0
2013-12-03,7.695,7.71,7.59,7.62,27712.0
2013-12-04,7.6,7.735,7.59,7.735,44760.0
2013-12-05,7.805,7.805,7.71,7.765,30466.0
2013-12-06,7.795,7.84,7.73,7.81,44471.0
2013-12-09,7.775,7.84,7.75,7.765,28319.0
2013-12-10,7.72,7.81,7.72,7.75,48489.0
2013-12-11,7.765,7.79,7.665,7.68,20757.0
2013-12-12,7.68,7.72,7.585,7.59,37693.0
2013-12-13,7.555,7.62,7.555,7.6,11461.0
2013-12-16,7.6,7.68,7.545,7.635,72579.0
2013-12-17,7.59,7.7,7.585,7.62,70839.0
2013-12-18,7.6,7.765,7.545,7.72,26149.0
2013-12-19,7.68,7.745,7.635,7.73,77890.0
2013-12-20,7.73,7.735,7.67,7.715,32262.0
2013-12-23,7.555,7.73,7.545,7.71,45168.0
2013-12-24,7.73,7.78,7.71,7.715,59919.0
2013-12-27,7.78,7.79,7.715,7.745,18847.0
2013-12-30,7.7,7.76,7.69,7.75,43048.0
2013-12-31,7.7,7.76,7.69,7.76,18911.0
2014-01-02,7.79,7.81,7.67,7.745,22279.0
2014-01-03,7.73,7.735,7.605,7.69,22720.0
2014-01-06,7.68,7.7,7.58,7.7,61533.0
2014-01-07,7.635,7.775,7.635,7.73,38229.0
2014-01-08,7.84,7.935,7.765,7.935,82932.0
2014-01-09,7.95,7.95,7.855,7.935,26390.0
2014-01-10,7.95,7.95,7.855,7.905,46994.0
2014-01-13,7.91,8.0,7.87,7.98,52733.0
2014-01-14,8.03,8.06,7.955,8.045,63529.0
2014-01-15,7.995,8.02,7.84,7.845,65488.0
2014-01-16,7.83,7.985,7.825,7.965,62511.0
2014-01-17,7.955,8.095,7.95,8.075,48491.0
2014-01-20,8.155,8.24,8.06,8.17,26933.0
2014-01-21,8.17,8.205,8.065,8.095,26929.0
2014-01-22,8.08,8.125,8.06,8.095,35788.0
2014-01-23,8.14,8.145,8.035,8.045,49125.0
2014-01-24,8.045,8.075,7.955,7.985,61674.0
2014-01-27,8.02,8.03,7.91,8.015,48068.0
2014-01-28,8.03,8.105,8.02,8.035,23786.0
2014-01-29,8.125,8.125,7.985,8.065,75123.0
2014-01-30,8.06,8.13,8.045,8.1,62225.0
2014-01-31,8.125,8.16,8.095,8.14,16440.0
2014-02-03,8.14,8.2,8.06,8.06,52032.0
2014-02-04,8.075,8.145,8.065,8.14,36911.0
2014-02-05,8.16,8.16,8.095,8.145,139041.0
2014-02-06,8.16,8.19,8.125,8.16,54190.0
2014-02-07,8.175,8.175,8.14,8.17,27704.0
2014-02-10,8.155,8.155,8.11,8.13,67976.0
2014-02-11,8.11,8.14,8.11,8.14,11949.0
2014-02-12,8.17,8.175,8.085,8.1,68160.0
2014-02-13,8.13,8.14,8.08,8.1,162730.0
2014-02-14,8.13,8.205,8.11,8.2,35237.0
2014-02-18,8.185,8.21,8.13,8.145,25946.0
2014-02-19,8.185,8.185,8.095,8.13,171530.0
2014-02-20,8.16,8.2,8.08,8.17,44511.0
2014-02-21,8.13,8.17,8.1,8.17,25231.0
2014-02-24,8.1,8.155,8.1,8.13,63674.0
2014-02-25,8.125,8.16,8.11,8.155,28527.0
2014-02-26,8.18,8.195,8.145,8.195,34582.0
2014-02-27,8.21,8.39,8.16,8.375,45744.0
2014-02-28,8.325,8.425,8.325,8.395,36805.0
2014-03-03,8.365,8.39,8.28,8.375,44178.0
2014-03-04,8.36,8.39,8.27,8.39,38033.0
2014-03-05,8.325,8.405,8.325,8.395,162633.0
2014-03-06,8.42,8.45,8.38,8.425,16970.0
2014-03-07,8.39,8.465,8.35,8.455,16671.0
2014-03-10,8.485,8.485,8.27,8.405,78373.0
2014-03-11,8.405,8.455,8.325,8.325,21264.0
2014-03-12,8.375,8.39,8.315,8.345,9159.0
2014-03-13,8.315,8.42,8.3,8.39,45961.0
2014-03-14,8.42,8.5,8.38,8.5,18455.0
2014-03-17,8.465,8.495,8.425,8.45,16927.0
2014-03-18,8.425,8.605,8.425,8.565,42579.0
2014-03-19,8.55,8.55,8.465,8.48,16418.0
2014-03-20,8.465,8.495,8.38,8.425,170016.0
2014-03-21,8.38,8.535,8.335,8.42,44310.0
2014-03-24,8.425,8.465,8.33,8.405,50717.0
2014-03-25,8.39,8.45,8.335,8.39,88216.0
2014-03-26,8.39,8.39,8.28,8.285,67025.0
2014-03-27,8.375,8.375,8.27,8.27,50500.0
2014-03-28,8.32,8.425,8.285,8.335,36835.0
2014-03-31,8.405,8.455,8.33,8.425,22165.0
2014-04-01,8.45,8.455,8.375,8.425,34703.0
2014-04-02,8.44,8.44,8.38,8.39,21878.0
2014-04-03,8.425,8.45,8.36,8.36,20639.0
2014-04-04,8.33,8.425,8.315,8.39,24638.0
2014-04-07,8.315,8.405,8.315,8.36,27245.0
2014-04-08,8.33,8.38,8.315,8.345,11063.0
2014-04-09,8.33,8.455,8.315,8.44,28895.0
2014-04-10,8.44,8.45,8.345,8.39,14615.0
2014-04-11,8.395,8.425,8.36,8.39,18229.0
2014-04-14,8.39,8.435,8.33,8.335,24199.0
2014-04-15,8.33,8.365,8.315,8.315,131436.0
2014-04-16,8.315,8.425,8.315,8.33,36558.0
2014-04-17,8.42,8.45,8.33,8.39,20927.0
2014-04-21,8.36,8.48,8.335,8.47,33898.0
2014-04-22,8.48,8.53,8.48,8.52,39916.0
2014-04-23,8.515,8.56,8.495,8.56,34911.0
2014-04-24,8.52,8.605,8.52,8.595,37794.0
2014-04-25,8.605,8.725,8.535,8.715,43229.0
2014-04-28,8.76,8.76,8.63,8.7,23837.0
2014-04-29,8.745,8.745,8.61,8.62,21202.0
2014-04-30,8.625,8.685,8.595,8.66,15804.0
2014-05-01,8.685,8.75,8.62,8.75,35167.0
2014-05-02,8.705,8.84,8.705,8.825,44071.0
2014-05-05,8.75,8.94,8.75,8.885,30272.0
2014-05-06,8.885,8.895,8.735,8.795,27668.0
2014-05-07,8.765,8.895,8.765,8.81,17803.0
2014-05-08,8.84,8.91,8.745,8.825,55949.0
2014-05-09,8.87,8.87,8.735,8.81,35775.0
2014-05-12,8.765,8.79,8.64,8.675,63506.0
2014-05-13,8.645,8.76,8.595,8.715,55081.0
2014-05-14,8.64,8.76,8.64,8.685,37044.0
2014-05-15,8.75,8.835,8.69,8.79,55016.0
2014-05-16,8.775,8.85,8.69,8.75,37917.0
2014-05-20,8.735,8.79,8.66,8.72,63843.0
2014-05-21,8.72,8.78,8.67,8.72,33502.0
2014-05-22,8.795,8.9,8.745,8.855,59401.0
2014-05-23,8.9,9.0,8.84,8.975,68875.0
2014-05-26,8.99,9.095,8.96,9.095,346546.0
2014-05-27,9.055,9.25,9.025,9.145,50010.0
2014-05-28,9.205,9.23,9.155,9.185,113277.0
2014-05-29,9.02,9.2,9.02,9.175,46741.0
2014-05-30,9.205,9.335,8.87,9.175,174605.0
2014-06-02,9.31,9.31,9.15,9.205,29005.0
2014-06-03,9.13,9.35,9.13,9.28,51840.0
2014-06-04,9.2,9.28,9.13,9.23,43237.0
2014-06-05,9.275,9.28,9.13,9.2,36531.0
2014-06-06,9.205,9.205,9.11,9.13,83741.0
2014-06-09,9.1,9.22,9.04,9.19,44278.0
2014-06-10,9.215,9.295,9.13,9.28,25844.0
2014-06-11,9.275,9.28,9.16,9.19,25514.0
2014-06-12,9.26,9.26,9.13,9.16,14958.0
2014-06-13,9.13,9.275,9.1,9.1,29426.0
2014-06-16,9.085,9.19,9.07,9.145,25617.0
2014-06-17,9.145,9.275,9.11,9.205,71087.0
2014-06-18,9.2,9.205,9.16,9.2,35324.0
2014-06-19,9.215,9.215,9.175,9.205,34094.0
2014-06-20,9.185,9.275,9.175,9.23,60381.0
2014-06-23,9.23,9.275,9.175,9.2,24840.0
2014-06-24,9.175,9.245,9.13,9.155,135448.0
2014-06-25,9.13,9.22,9.13,9.14,27692.0
2014-06-26,9.215,9.215,9.115,9.16,20420.0
2014-06-27,9.1,9.29,9.055,9.29,79532.0
2014-06-30,9.23,9.29,9.22,9.25,68378.0
2014-07-02,9.305,9.305,9.23,9.25,106557.0
2014-07-03,9.23,9.305,9.23,9.265,27399.0
2014-07-04,9.275,9.275,9.22,9.275,22449.0
2014-07-07,9.28,9.305,9.28,9.295,51635.0
2014-07-08,9.295,9.305,9.205,9.28,48758.0
2014-07-09,9.22,9.295,9.2,9.235,35322.0
2014-07-10,9.275,9.275,9.145,9.235,43143.0
2014-07-11,9.245,9.28,9.13,9.28,24615.0
2014-07-14,9.29,9.295,9.235,9.245,28448.0
2014-07-15,9.155,9.275,9.14,9.16,178775.0
2014-07-16,9.115,9.655,9.115,9.655,139586.0
2014-07-17,9.635,9.76,9.5,9.62,157178.0
2014-07-18,9.67,9.875,9.67,9.74,112105.0
2014-07-21,9.8,9.82,9.67,9.715,68390.0
2014-07-22,9.73,9.755,9.565,9.62,214164.0
2014-07-23,9.655,9.715,9.62,9.715,35177.0
2014-07-24,9.73,9.73,9.545,9.73,61793.0
2014-07-25,9.625,9.745,9.625,9.695,43971.0
2014-07-28,9.655,9.835,9.655,9.805,54134.0
2014-07-29,9.845,9.845,9.69,9.73,27252.0
2014-07-30,9.755,9.805,9.67,9.715,43762.0
2014-07-31,9.675,9.8,9.67,9.77,78896.0
2014-08-01,9.805,9.805,9.67,9.705,41457.0
2014-08-05,9.69,9.785,9.675,9.72,23132.0
2014-08-06,9.8,9.935,9.775,9.935,101694.0
2014-08-07,9.955,10.175,9.805,10.04,121315.0
2014-08-08,10.025,10.2,9.98,10.025,59975.0
2014-08-11,10.015,10.2,9.94,10.09,64114.0
2014-08-12,10.16,10.175,10.085,10.15,30164.0
2014-08-13,10.145,10.23,10.12,10.23,254380.0
2014-08-14,10.295,10.62,10.25,10.485,87965.0
2014-08-15,10.52,10.58,10.32,10.38,64291.0
2014-08-18,10.44,10.485,10.37,10.415,34617.0
2014-08-19,10.445,10.485,10.38,10.41,28179.0
2014-08-20,10.38,10.485,10.37,10.47,43295.0
2014-08-21,10.485,10.505,10.455,10.505,62432.0
2014-08-22,10.445,10.485,10.385,10.385,18626.0
2014-08-25,10.38,10.455,10.37,10.41,21120.0
2014-08-26,10.475,10.475,10.26,10.37,28014.0
2014-08-27,10.41,10.41,10.105,10.295,92579.0
2014-08-28,10.255,10.285,10.195,10.22,28334.0
2014-08-29,10.165,10.37,10.145,10.37,33168.0
2014-09-02,10.41,10.455,10.285,10.4,74965.0
2014-09-03,10.34,10.47,10.34,10.445,64728.0
2014-09-04,10.5,10.505,10.4,10.415,34733.0
2014-09-05,10.47,10.485,10.355,10.355,28860.0
2014-09-08,10.41,10.415,10.295,10.33,18121.0
2014-09-09,10.28,10.415,10.27,10.285,38327.0
2014-09-10,10.28,10.33,10.22,10.25,26585.0
2014-09-11,10.25,10.33,10.16,10.225,22504.0
2014-09-12,10.3,10.3,10.22,10.235,13486.0
2014-09-15,10.235,10.295,10.1,10.295,41910.0
2014-09-16,10.25,10.255,10.165,10.19,49002.0
2014-09-17,10.13,10.25,10.115,10.25,149927.0
2014-09-18,10.235,10.25,10.215,10.25,71055.0
2014-09-19,10.24,10.33,10.195,10.33,228708.0
2014-09-22,10.295,10.295,10.165,10.195,82892.0
2014-09-23,10.145,10.19,9.955,9.96,72749.0
2014-09-24,9.925,9.93,9.68,9.81,82435.0
2014-09-25,9.735,9.915,9.66,9.77,43935.0
2014-09-26,9.69,9.97,9.69,9.97,89738.0
2014-09-29,10.045,10.05,9.825,9.83,61707.0
2014-09-30,9.87,10.05,9.785,9.94,72594.0
2014-10-01,9.945,9.945,9.81,9.825,49958.0
2014-10-02,9.755,9.91,9.755,9.885,30065.0
2014-10-03,9.915,10.06,9.815,10.05,25712.0
2014-10-06,10.005,10.145,9.845,9.895,27892.0
2014-10-07,9.88,9.885,9.74,9.8,26732.0
2014-10-08,9.825,9.88,9.485,9.77,84641.0
2014-10-09,9.765,9.765,9.55,9.69,40700.0
2014-10-10,9.55,9.74,9.535,9.695,31394.0
2014-10-14,9.58,9.69,9.56,9.68,43659.0
2014-10-15,9.535,9.575,9.195,9.31,149922.0
2014-10-16,9.195,9.46,9.15,9.225,83635.0
2014-10-17,9.26,9.5,9.14,9.4,104205.0
2014-10-20,9.5,9.59,9.415,9.56,33950.0
2014-10-21,9.65,9.765,9.53,9.75,37354.0
2014-10-22,9.8,9.8,9.655,9.665,47460.0
2014-10-23,9.72,9.88,9.665,9.765,48281.0
2014-10-24,9.795,9.97,9.69,9.955,59678.0
2014-10-27,10.005,10.015,9.815,9.9,69751.0
2014-10-28,9.895,10.005,9.8,9.97,46068.0
2014-10-29,9.99,10.03,9.845,9.905,62020.0
2014-10-30,9.915,9.915,9.67,9.915,79804.0
2014-10-31,10.075,10.175,9.9,9.915,32135.0
2014-11-03,10.09,10.24,9.955,10.09,44254.0
2014-11-04,10.135,10.15,9.92,10.15,45506.0
2014-11-05,10.25,10.64,10.22,10.625,122712.0
2014-11-06,10.745,10.745,10.265,10.38,65699.0
2014-11-07,10.5,10.51,10.265,10.31,35124.0
2014-11-10,10.295,10.325,10.105,10.235,107643.0
2014-11-11,10.235,10.31,9.99,10.26,71168.0
2014-11-12,10.25,10.25,9.825,9.915,64887.0
2014-11-13,9.915,9.93,9.81,9.86,41354.0
2014-11-14,9.785,9.9,9.61,9.725,64604.0
2014-11-17,9.665,9.935,9.655,9.815,41875.0
2014-11-18,9.935,10.005,9.73,9.775,49727.0
2014-11-19,9.84,9.915,9.8,9.84,29038.0
2014-11-20,9.81,9.89,9.74,9.89,35040.0
2014-11-21,9.915,9.97,9.875,9.945,58236.0
2014-11-24,10.22,10.325,10.075,10.075,76262.0
2014-11-25,10.19,10.275,10.135,10.135,65292.0
2014-11-26,10.18,10.265,9.95,9.975,64283.0
2014-11-27,10.06,10.065,9.865,9.905,42086.0
2014-11-28,9.98,10.08,9.8,10.08,39727.0
2014-12-01,10.14,10.18,9.83,9.875,84851.0
2014-12-02,9.88,9.95,9.585,9.605,72472.0
2014-12-03,9.575,9.63,9.415,9.415,74534.0
2014-12-04,9.415,9.555,9.225,9.415,153740.0
2014-12-05,9.445,9.56,9.41,9.505,43159.0
2014-12-08,9.455,9.685,9.455,9.605,73012.0
2014-12-09,9.52,9.66,9.52,9.63,50621.0
2014-12-10,9.575,9.635,9.545,9.605,35753.0
2014-12-11,9.52,9.735,9.515,9.635,275237.0
2014-12-12,9.63,9.67,9.385,9.52,254089.0
2014-12-15,9.46,9.57,9.24,9.47,209662.0
2014-12-16,9.54,9.685,9.485,9.655,25134.0
2014-12-17,9.75,9.75,9.605,9.67,28820.0
2014-12-18,9.86,9.875,9.705,9.76,37481.0
2014-12-19,9.93,9.93,9.705,9.8,48957.0
2014-12-22,9.76,9.845,9.72,9.835,117992.0
2014-12-23,9.875,9.975,9.85,9.95,50836.0
2014-12-24,9.935,10.31,9.935,10.295,41973.0
2014-12-29,10.235,10.47,10.235,10.335,55712.0
2014-12-30,10.335,10.355,10.255,10.3,45981.0
2014-12-31,10.335,10.37,10.325,10.355,68572.0
2015-01-02,10.3,10.35,10.3,10.3,51623.0
2015-01-05,10.285,10.335,10.165,10.21,36271.0
2015-01-06,10.235,10.24,10.02,10.095,57322.0
2015-01-07,10.065,10.18,10.065,10.11,33997.0
2015-01-08,10.31,10.42,10.165,10.38,82481.0
2015-01-09,10.44,10.44,10.22,10.395,48920.0
2015-01-12,10.485,10.485,10.165,10.185,62818.0
2015-01-13,10.295,10.325,10.025,10.14,75098.0
2015-01-14,9.995,10.12,9.665,9.77,86744.0
2015-01-15,9.795,10.01,9.68,9.92,41721.0
2015-01-16,9.94,9.985,9.91,9.985,30235.0
2015-01-19,9.995,10.235,9.995,10.11,65743.0
2015-01-20,10.02,10.105,10.02,10.05,37867.0
2015-01-21,10.135,10.48,10.055,10.37,71520.0
2015-01-22,10.535,10.635,10.47,10.555,130899.0
2015-01-23,10.48,10.64,10.44,10.57,28539.0
2015-01-26,10.54,10.65,10.47,10.595,84668.0
2015-01-27,10.665,10.665,10.41,10.485,22967.0
2015-01-28,10.525,10.54,10.175,10.175,24667.0
2015-01-29,10.075,10.565,10.075,10.515,66011.0
2015-01-30,10.555,10.68,10.495,10.58,82274.0
2015-02-02,10.485,10.6,10.41,10.41,38851.0
2015-02-03,10.455,10.565,10.325,10.36,43049.0
2015-02-04,10.325,10.355,10.07,10.07,37943.0
2015-02-05,10.225,10.23,9.985,10.215,55362.0
2015-02-06,10.215,10.415,10.1,10.23,23840.0
2015-02-09,10.295,10.295,10.14,10.215,15035.0
2015-02-10,10.325,10.37,10.185,10.2,15081.0
2015-02-11,10.33,10.485,10.255,10.43,25595.0
2015-02-12,10.565,10.565,10.31,10.515,21017.0
2015-02-13,10.6,10.64,10.585,10.615,35465.0
2015-02-17,10.63,10.67,10.48,10.495,29564.0
2015-02-18,10.58,10.58,10.43,10.47,23953.0
2015-02-19,10.48,10.48,10.315,10.345,112602.0
2015-02-20,10.28,10.61,10.215,10.54,20271.0
2015-02-23,10.54,10.615,10.495,10.555,23261.0
2015-02-24,10.555,10.61,10.485,10.555,18710.0
2015-02-25,10.56,10.7,10.56,10.7,26163.0
2015-02-26,10.64,10.825,10.615,10.795,57046.0
2015-02-27,10.765,10.835,10.695,10.765,24410.0
2015-03-02,10.795,10.87,10.68,10.835,63881.0
2015-03-03,10.795,10.99,10.795,10.88,99194.0
2015-03-04,10.87,10.955,10.75,10.81,27675.0
2015-03-05,10.91,10.92,10.71,10.755,22633.0
2015-03-06,10.825,10.825,10.49,10.555,27935.0
2015-03-09,10.525,10.68,10.47,10.67,46897.0
2015-03-10,10.71,10.815,10.5,10.51,25966.0
2015-03-11,10.545,10.545,10.415,10.47,55098.0
2015-03-12,10.445,10.67,10.445,10.585,52751.0
2015-03-13,10.575,10.725,10.545,10.61,49783.0
2015-03-16,10.64,10.795,10.44,10.755,45029.0
2015-03-17,10.68,10.8,10.67,10.755,28960.0
2015-03-18,10.755,10.835,10.665,10.67,26143.0
2015-03-19,10.8,10.895,10.7,10.77,171177.0
2015-03-20,10.84,11.16,10.83,10.84,158898.0
2015-03-23,10.865,11.065,10.855,10.955,135913.0
2015-03-24,11.02,11.175,10.935,10.98,91427.0
2015-03-25,11.04,11.065,10.87,10.94,72013.0
2015-03-26,10.97,10.98,10.85,10.895,25167.0
2015-03-27,10.94,10.955,10.745,10.77,30920.0
2015-03-30,10.855,10.94,10.715,10.87,60435.0
2015-03-31,10.885,10.98,10.855,10.935,25966.0
2015-04-01,10.935,11.02,10.815,10.955,570182.0
2015-04-02,10.95,11.15,10.91,10.995,557968.0
2015-04-06,11.04,11.25,11.02,11.22,610585.0
2015-04-07,11.25,11.26,11.11,11.25,38626.0
2015-04-08,11.245,11.47,11.165,11.265,51283.0
2015-04-09,11.265,11.435,11.265,11.375,259776.0
2015-04-10,11.435,11.585,11.275,11.32,49945.0
2015-04-13,11.405,11.43,11.19,11.195,40909.0
2015-04-14,11.265,11.32,11.22,11.275,45017.0
2015-04-15,11.335,11.46,11.32,11.415,161691.0
2015-04-16,11.405,11.415,11.12,11.15,43966.0
2015-04-17,11.16,11.305,11.135,11.245,42067.0
2015-04-20,11.245,11.265,11.125,11.135,27976.0
2015-04-21,11.125,11.18,10.985,11.05,25226.0
2015-04-22,11.055,11.12,10.9,10.98,41903.0
2015-04-23,11.065,11.18,11.025,11.14,73479.0
2015-04-24,11.305,11.305,11.11,11.175,72772.0
2015-04-27,11.095,11.265,10.93,10.97,43168.0
2015-04-28,10.995,11.135,10.715,11.035,140442.0
2015-04-29,11.025,11.18,10.985,11.165,64457.0
2015-04-30,11.205,11.205,11.065,11.155,26436.0
2015-05-01,11.14,11.29,11.105,11.175,127900.0
2015-05-04,11.25,11.315,11.065,11.11,46264.0
2015-05-05,11.165,11.205,10.845,11.04,111352.0
2015-05-06,11.055,11.055,10.955,11.025,16446.0
2015-05-07,11.08,11.3,11.055,11.155,41273.0
2015-05-08,11.29,11.51,11.19,11.445,543067.0
2015-05-11,11.46,11.71,11.455,11.64,75547.0
2015-05-12,11.665,11.71,11.455,11.685,237539.0
2015-05-13,11.695,11.96,11.64,11.935,849255.0
2015-05-14,11.905,12.235,11.765,11.89,118418.0
2015-05-15,11.95,12.045,11.805,11.915,361085.0
2015-05-19,12.015,12.07,11.78,11.805,98149.0
2015-05-20,11.845,11.93,11.775,11.795,283505.0
2015-05-21,11.85,11.93,11.805,11.92,71191.0
2015-05-22,12.005,12.185,11.92,12.18,64450.0
2015-05-25,12.255,12.31,12.115,12.155,30151.0
2015-05-26,12.265,12.265,12.07,12.11,86927.0
2015-05-27,12.17,12.33,12.115,12.305,531581.0
2015-05-28,12.345,12.345,12.15,12.235,46854.0
2015-05-29,12.265,12.275,12.07,12.195,20038.0
2015-06-01,12.235,12.235,12.055,12.17,41867.0
2015-06-02,12.185,12.21,12.11,12.165,36278.0
2015-06-03,12.22,12.22,12.095,12.1,37055.0
2015-06-04,12.11,12.18,12.01,12.135,46297.0
2015-06-05,12.155,12.195,11.97,12.045,84538.0
2015-06-08,12.0,12.185,11.96,12.055,35565.0
2015-06-09,12.04,12.165,12.015,12.085,58544.0
2015-06-10,12.115,12.18,12.07,12.17,38131.0
2015-06-11,12.06,12.275,12.06,12.14,75655.0
2015-06-12,12.14,12.28,12.095,12.115,43568.0
2015-06-15,12.11,12.11,11.82,11.955,58707.0
2015-06-16,11.955,12.0,11.735,11.74,59843.0
2015-06-17,11.775,11.9,11.76,11.805,36673.0
2015-06-18,11.805,12.115,11.485,12.0,84094.0
2015-06-19,12.165,12.165,11.885,11.96,35351.0
2015-06-22,11.9,11.96,11.775,11.775,57855.0
2015-06-23,11.78,12.0,11.78,11.89,27850.0
2015-06-24,11.93,12.15,11.78,11.945,50813.0
2015-06-25,12.055,12.15,11.945,12.04,43476.0
2015-06-26,11.985,12.165,11.96,12.065,16536.0
2015-06-29,12.07,12.07,11.835,11.9,33416.0
2015-06-30,11.955,12.15,11.955,12.14,25550.0
2015-07-02,12.025,12.16,11.82,12.095,34594.0
2015-07-03,12.14,12.15,12.015,12.08,19156.0
2015-07-06,12.055,12.065,11.955,12.015,49314.0
2015-07-07,12.01,12.16,11.82,12.135,38436.0
2015-07-08,12.085,12.125,11.93,11.96,22737.0
2015-07-09,11.96,12.055,11.9,11.925,21329.0
2015-07-10,12.0,12.125,11.96,12.025,20160.0
2015-07-13,12.125,12.125,11.96,12.05,23422.0
2015-07-14,12.05,12.275,11.97,12.27,43795.0
2015-07-15,12.205,12.43,12.14,12.37,34977.0
2015-07-16,12.66,12.91,12.43,12.755,94965.0
2015-07-17,12.7,12.98,12.7,12.94,171544.0
2015-07-20,12.94,12.965,12.865,12.95,88588.0
2015-07-21,12.94,13.03,12.705,12.85,84540.0
2015-07-22,12.94,13.02,12.825,12.895,46996.0
2015-07-23,12.92,13.015,12.81,12.855,45794.0
2015-07-24,12.87,12.935,12.495,12.815,86012.0
2015-07-27,12.7,12.77,12.505,12.615,27781.0
2015-07-28,12.55,12.92,12.52,12.895,103319.0
2015-07-29,12.905,12.91,12.745,12.825,40419.0
2015-07-30,12.81,12.875,12.745,12.82,135948.0
2015-07-31,12.85,12.935,12.745,12.825,37786.0
2015-08-04,12.825,12.88,12.74,12.825,75148.0
2015-08-05,12.985,13.115,12.765,13.055,79200.0
2015-08-06,13.06,13.5,13.045,13.345,243342.0
2015-08-07,13.935,14.24,13.77,14.07,301160.0
2015-08-10,14.13,14.495,14.125,14.47,138442.0
2015-08-11,14.4,14.74,14.32,14.685,204695.0
2015-08-12,14.73,14.91,14.495,14.84,195665.0
2015-08-13,15.18,15.18,14.84,15.045,246380.0
2015-08-14,15.115,15.115,14.935,15.03,84239.0
2015-08-17,14.965,15.305,14.675,15.22,105649.0
2015-08-18,15.21,15.68,15.1,15.47,267628.0
2015-08-19,15.47,15.7,15.39,15.605,163522.0
2015-08-20,15.55,15.595,14.99,15.1,146387.0
2015-08-21,14.81,15.02,14.445,14.535,154372.0
2015-08-24,13.195,14.535,12.655,14.13,314092.0
2015-08-25,14.275,14.635,14.275,14.495,134994.0
2015-08-26,14.565,14.8,14.4,14.665,52224.0
2015-08-27,14.875,15.08,14.715,14.97,87167.0
2015-08-28,14.99,15.0,14.86,14.86,77600.0
2015-08-31,14.875,15.165,14.63,15.08,121645.0
2015-09-01,14.865,15.18,14.82,15.1,169590.0
2015-09-02,14.95,15.275,14.89,15.03,140144.0
2015-09-03,15.1,15.175,14.865,15.01,61975.0
2015-09-04,14.96,14.97,14.755,14.875,65491.0
2015-09-08,14.985,15.135,14.905,15.03,222378.0
2015-09-09,15.11,15.195,14.575,14.655,77694.0
2015-09-10,14.63,14.795,14.37,14.575,79470.0
2015-09-11,14.52,14.58,14.205,14.37,31033.0
2015-09-14,14.25,14.565,14.24,14.41,39741.0
2015-09-15,14.39,14.7,14.335,14.66,55392.0
2015-09-16,14.71,14.895,14.66,14.725,72144.0
2015-09-17,14.81,15.07,14.745,14.795,78896.0
2015-09-18,14.795,15.025,14.745,14.875,99869.0
2015-09-21,15.07,15.67,15.025,15.655,151799.0
2015-09-22,15.52,15.72,15.34,15.67,105586.0
2015-09-23,15.685,15.685,15.23,15.315,35809.0
2015-09-24,15.235,15.395,15.045,15.31,72434.0
2015-09-25,15.315,15.465,14.95,15.19,80057.0
2015-09-28,15.0,15.245,14.565,15.2,101825.0
2015-09-29,15.185,15.255,14.915,15.205,120381.0
2015-09-30,15.23,16.22,15.2,15.825,273526.0
2015-10-01,15.825,16.49,15.705,16.15,229525.0
2015-10-02,16.0,16.06,15.705,15.715,202165.0
2015-10-05,15.925,15.98,15.62,15.72,168224.0
2015-10-06,15.79,15.895,15.45,15.505,195356.0
2015-10-07,15.525,15.715,15.245,15.27,136841.0
2015-10-08,15.27,15.61,15.27,15.505,99295.0
2015-10-09,15.505,15.705,15.3,15.3,90021.0
2015-10-13,15.27,15.445,15.215,15.395,83388.0
2015-10-14,15.39,15.585,15.27,15.34,98949.0
2015-10-15,15.39,15.825,15.31,15.785,70176.0
2015-10-16,15.745,15.815,15.05,15.28,221871.0
2015-10-19,15.215,15.39,14.9,14.985,93269.0
2015-10-20,14.955,15.24,14.835,14.875,107366.0
2015-10-21,14.745,14.935,14.605,14.635,176665.0
2015-10-22,14.655,14.915,14.275,14.685,247012.0
2015-10-23,15.09,15.35,14.935,15.215,121238.0
2015-10-26,15.37,15.46,15.03,15.065,77844.0
2015-10-27,15.205,15.285,15.03,15.07,107513.0
2015-10-28,15.155,15.185,14.685,14.995,110378.0
2015-10-29,15.05,15.31,14.74,15.285,122224.0
2015-10-30,15.25,15.46,14.78,15.04,125998.0
2015-11-02,15.04,15.175,14.96,15.095,73540.0
2015-11-03,15.095,15.155,14.79,15.055,73651.0
2015-11-04,15.075,16.12,14.96,16.12,250898.0
2015-11-05,16.38,16.55,16.105,16.24,207959.0
2015-11-06,16.31,16.31,15.795,15.865,154663.0
2015-11-09,16.32,16.915,16.21,16.84,234403.0
2015-11-10,19.165,19.375,18.09,18.96,589521.0
2015-11-11,18.84,20.245,18.84,20.055,442466.0
2015-11-12,19.85,20.03,19.635,19.875,248084.0
2015-11-13,19.84,19.85,18.89,19.325,187199.0
2015-11-16,19.22,20.085,19.205,20.085,170620.0
2015-11-17,19.985,20.605,19.835,20.335,179341.0
2015-11-18,20.45,20.69,20.34,20.475,128573.0
2015-11-19,20.58,20.865,20.53,20.68,574779.0
2015-11-20,20.865,20.865,20.245,20.515,201897.0
2015-11-23,20.585,20.76,20.54,20.74,226212.0
2015-11-24,20.7,20.77,20.34,20.445,163624.0
2015-11-25,20.37,20.825,20.37,20.73,232617.0
2015-11-26,20.415,20.8,20.415,20.66,69582.0
2015-11-27,20.675,20.765,20.565,20.755,113322.0
2015-11-30,20.81,21.05,20.665,20.8,245032.0
2015-12-01,20.97,21.255,20.745,21.135,274507.0
2015-12-02,21.24,21.565,21.175,21.375,345160.0
2015-12-03,21.455,21.82,21.2,21.635,462963.0
2015-12-04,21.655,21.74,21.265,21.63,134042.0
2015-12-07,21.66,21.66,21.18,21.52,115737.0
2015-12-08,21.495,21.85,21.36,21.695,376251.0
2015-12-09,21.655,21.835,21.46,21.525,119640.0
2015-12-10,21.575,21.75,21.285,21.685,101678.0
2015-12-11,21.595,21.835,21.365,21.55,149714.0
2015-12-14,21.54,21.795,21.05,21.105,437581.0
2015-12-15,21.335,21.925,20.715,21.795,278312.0
2015-12-16,21.78,21.995,21.24,21.445,261392.0
2015-12-17,21.39,21.74,21.345,21.63,249242.0
2015-12-18,21.595,21.78,21.065,21.42,485481.0
2015-12-21,21.265,21.93,21.265,21.765,227770.0
2015-12-22,21.725,21.735,21.345,21.48,109426.0
2015-12-23,21.58,21.78,21.305,21.415,263927.0
2015-12-24,21.365,21.445,21.265,21.265,53259.0
2015-12-29,21.305,22.92,21.305,22.43,244812.0
2015-12-30,22.74,22.74,22.26,22.49,102331.0
2015-12-31,22.49,22.72,22.125,22.555,102274.0
2016-01-04,22.38,22.38,21.63,22.06,227711.0
2016-01-05,22.23,23.67,22.075,23.36,451264.0
2016-01-06,23.31,23.32,22.545,22.65,195721.0
2016-01-07,21.975,22.61,21.665,22.42,296070.0
2016-01-08,22.42,22.85,22.405,22.61,192612.0
2016-01-11,22.58,22.675,21.785,21.935,135809.0
2016-01-12,21.98,22.53,21.94,22.5,179200.0
2016-01-13,22.675,22.72,22.085,22.235,122628.0
2016-01-14,21.76,22.205,21.455,22.14,191631.0
2016-01-15,21.705,22.26,21.535,21.99,280554.0
2016-01-18,21.51,22.1,21.51,21.95,117806.0
2016-01-19,22.0,22.475,21.88,22.035,209869.0
2016-01-20,21.86,22.1,21.455,22.0,172410.0
2016-01-21,21.98,21.99,21.495,21.545,125674.0
2016-01-22,21.775,22.46,21.605,22.195,142237.0
2016-01-25,22.095,22.38,21.94,22.06,84033.0
2016-01-26,22.15,22.38,21.95,22.035,131314.0
2016-01-27,22.14,22.26,21.455,21.645,204524.0
2016-01-28,21.815,21.815,20.315,20.63,353730.0
2016-01-29,20.65,21.315,20.65,21.25,135157.0
2016-02-01,21.37,21.775,20.865,21.56,114679.0
2016-02-02,21.735,21.735,20.81,20.835,182323.0
2016-02-03,20.705,21.415,20.51,20.995,162044.0
2016-02-04,20.955,21.545,20.915,21.4,101979.0
2016-02-05,21.605,21.64,21.16,21.29,92682.0
2016-02-08,20.96,21.075,19.395,19.61,201603.0
2016-02-09,18.9,20.2,18.715,20.095,188740.0
2016-02-10,20.12,20.275,20.03,20.215,88142.0
2016-02-11,19.79,19.95,19.36,19.59,95971.0
2016-02-12,19.695,19.785,19.25,19.32,123940.0
2016-02-16,19.185,19.695,19.185,19.45,148426.0
2016-02-17,19.465,19.61,19.12,19.395,284192.0
2016-02-18,19.465,20.125,19.455,19.99,58999.0
2016-02-19,19.965,19.975,19.535,19.87,67020.0
2016-02-22,19.985,20.18,19.91,19.96,42226.0
2016-02-23,19.985,20.12,19.64,19.895,46542.0
2016-02-24,19.805,20.07,19.805,20.005,83726.0
2016-02-25,20.005,20.905,19.975,20.58,110288.0
2016-02-26,20.7,20.795,20.14,20.23,108546.0
2016-02-29,20.12,20.705,20.12,20.62,116693.0
2016-03-01,20.85,21.39,20.78,21.315,112827.0
2016-03-02,21.495,21.63,20.835,21.45,126703.0
2016-03-03,21.505,21.645,20.82,20.85,129111.0
2016-03-04,21.175,21.21,20.62,20.74,112115.0
2016-03-07,20.755,21.71,20.705,21.605,107664.0
2016-03-08,21.84,21.84,21.185,21.625,96005.0
2016-03-09,21.785,22.38,21.785,22.3,135359.0
2016-03-10,22.38,22.585,22.165,22.39,152875.0
2016-03-11,22.675,24.625,22.465,23.545,388690.0
2016-03-14,23.695,24.48,23.39,24.42,262353.0
2016-03-15,24.42,24.68,23.095,23.845,386685.0
2016-03-16,23.885,24.6,23.855,24.25,185298.0
2016-03-17,24.34,25.765,24.085,25.065,412973.0
2016-03-18,25.05,25.285,24.69,24.92,167905.0
2016-03-21,25.03,25.335,24.635,25.05,98394.0
2016-03-22,24.895,25.025,24.64,24.755,120564.0
2016-03-23,24.76,25.565,24.73,25.44,110026.0
2016-03-24,26.28,26.95,26.125,26.44,533110.0
2016-03-28,27.08,27.88,26.405,26.96,298932.0
2016-03-29,27.17,27.21,26.38,26.74,447461.0
2016-03-30,26.795,27.23,26.665,26.74,339192.0
2016-03-31,26.725,27.3,26.42,26.74,1022579.0
2016-04-01,26.705,26.875,26.5,26.74,306406.0
2016-04-04,26.7,28.35,26.69,28.315,335828.0
2016-04-05,28.22,28.42,27.71,28.35,501031.0
2016-04-06,28.325,29.205,28.235,28.895,740687.0
2016-04-07,28.78,29.195,28.525,28.895,814705.0
2016-04-08,28.835,29.63,28.74,29.455,240164.0
2016-04-11,29.74,30.87,29.475,29.925,1131880.0
2016-04-12,29.86,29.98,28.405,28.795,462715.0
2016-04-13,28.82,29.74,28.63,29.565,394907.0
2016-04-14,29.595,29.815,28.995,29.35,223510.0
2016-04-15,29.35,29.9,29.3,29.775,178828.0
2016-04-18,29.86,30.0,29.725,29.82,308760.0
2016-04-19,29.82,29.82,29.285,29.74,175525.0
2016-04-20,29.735,29.835,29.47,29.82,97381.0
2016-04-21,29.79,29.82,28.775,29.15,193368.0
2016-04-22,28.94,29.115,28.26,28.695,181996.0
2016-04-25,28.605,29.455,28.3,28.845,160135.0
2016-04-26,28.925,29.26,28.675,28.91,120890.0
2016-04-27,28.735,29.55,28.7,29.405,178430.0
2016-04-28,29.39,29.495,28.87,29.275,188237.0
2016-04-29,29.155,29.775,29.11,29.595,95656.0
2016-05-02,29.62,29.645,28.62,28.645,204362.0
2016-05-03,28.46,28.775,27.765,28.63,138572.0
2016-05-04,28.205,28.62,27.965,28.1,139722.0
2016-05-05,28.075,29.325,27.97,29.175,143704.0
2016-05-06,29.275,30.645,29.115,29.715,298745.0
2016-05-09,29.935,29.935,28.87,29.235,214253.0
2016-05-10,29.325,30.52,29.27,30.51,206286.0
2016-05-11,30.5,31.015,29.715,30.22,147142.0
2016-05-12,30.215,30.38,29.26,29.79,206423.0
2016-05-13,30.91,32.84,30.87,32.605,584929.0
2016-05-16,32.825,34.375,32.52,34.05,399870.0
2016-05-17,34.065,34.145,32.625,32.825,230406.0
2016-05-18,33.17,33.225,32.255,33.0,159367.0
2016-05-19,32.905,33.025,32.575,32.855,139871.0
2016-05-20,32.84,33.08,32.75,32.945,151846.0
2016-05-24,32.96,33.265,32.625,32.72,798602.0
2016-05-25,32.985,33.185,32.72,32.89,280736.0
2016-05-26,33.05,33.055,32.35,32.785,88381.0
2016-05-27,32.92,32.93,32.56,32.72,581535.0
2016-05-30,32.97,32.97,32.625,32.695,52228.0
2016-05-31,32.825,33.44,32.705,33.23,122977.0
2016-06-01,33.27,33.665,33.2,33.43,168416.0
2016-06-02,33.37,33.4,32.96,33.11,126454.0
2016-06-03,33.13,33.265,32.695,32.77,149570.0
2016-06-06,33.04,33.575,32.91,33.175,156214.0
2016-06-07,33.145,33.41,32.99,33.375,142515.0
2016-06-08,33.43,33.495,33.01,33.295,93928.0
2016-06-09,33.225,33.69,33.2,33.47,126512.0
2016-06-10,33.305,33.345,32.565,32.87,325544.0
2016-06-13,32.665,32.945,32.31,32.505,110155.0
2016-06-14,32.27,33.225,32.27,32.325,110890.0
2016-06-15,32.425,33.425,32.345,33.04,118717.0
2016-06-16,32.83,33.215,32.81,33.05,103428.0
2016-06-17,33.05,33.11,32.36,32.4,111846.0
2016-06-20,32.67,32.935,32.525,32.785,94878.0
2016-06-21,32.855,32.87,32.225,32.345,129460.0
2016-06-22,32.325,32.565,32.07,32.085,129467.0
2016-06-23,32.12,32.35,31.35,32.04,115172.0
2016-06-24,30.565,32.15,29.22,31.44,293570.0
2016-06-27,30.835,31.425,30.835,31.255,166395.0
2016-06-28,31.645,32.39,31.615,32.275,163332.0
2016-06-29,32.455,32.865,32.02,32.13,131798.0
2016-06-30,32.14,32.535,32.1,32.405,176631.0
2016-07-04,33.025,33.025,32.02,32.06,62057.0
2016-07-05,31.905,32.395,31.785,31.985,279743.0
2016-07-06,31.83,31.945,31.46,31.54,313470.0
2016-07-07,31.455,31.945,31.455,31.77,132806.0
2016-07-08,31.815,31.895,31.645,31.655,76093.0
2016-07-11,31.625,31.625,30.85,31.085,333198.0
2016-07-12,31.22,31.945,31.21,31.825,164447.0
2016-07-13,31.75,31.91,31.485,31.52,118563.0
2016-07-14,31.575,32.06,31.355,31.51,265070.0
2016-07-15,31.585,32.18,31.39,31.64,139683.0
2016-07-18,31.655,32.35,31.655,32.34,142739.0
2016-07-19,32.31,32.47,31.915,32.22,131740.0
2016-07-20,32.275,32.54,32.065,32.475,101375.0
2016-07-21,32.435,32.92,32.3,32.92,114320.0
2016-07-22,33.01,33.38,32.825,33.145,111165.0
2016-07-25,33.145,33.185,32.72,32.99,109523.0
2016-07-26,32.935,33.155,32.865,33.0,77363.0
2016-07-27,33.115,33.38,32.935,33.305,107900.0
2016-07-28,33.37,34.03,33.195,33.75,120079.0
2016-07-29,33.8,33.815,33.025,33.385,140489.0
2016-08-02,33.555,33.555,32.695,32.895,108585.0
2016-08-03,32.62,32.66,32.3,32.5,88315.0
2016-08-04,32.59,33.515,32.54,33.305,105608.0
2016-08-05,33.355,33.57,33.0,33.37,120303.0
2016-08-08,33.45,34.15,33.34,34.15,175084.0
2016-08-09,34.15,34.21,33.76,33.855,112842.0
2016-08-10,33.965,33.965,33.235,33.605,76126.0
2016-08-11,35.44,36.1,35.12,36.1,488550.0
2016-08-12,35.835,36.14,35.515,35.85,389897.0
2016-08-15,35.98,36.045,35.35,35.58,296520.0
2016-08-16,35.58,35.6,34.46,34.78,309560.0
2016-08-17,34.77,35.54,34.7,35.425,264808.0
2016-08-18,35.53,35.56,35.265,35.41,126968.0
2016-08-19,35.4,35.715,35.04,35.4,164046.0
2016-08-22,35.205,35.48,35.045,35.4,126838.0
2016-08-23,35.32,35.465,34.96,35.04,116739.0
2016-08-24,34.96,35.04,34.255,34.425,103691.0
2016-08-25,34.315,34.78,34.315,34.46,136880.0
2016-08-26,34.585,34.585,34.03,34.07,94242.0
2016-08-29,33.91,34.45,33.38,33.74,162528.0
2016-08-30,33.615,34.235,33.55,34.03,99720.0
2016-08-31,33.975,34.175,33.74,34.03,118670.0
2016-09-01,33.99,35.095,33.71,34.815,173698.0
2016-09-02,34.95,36.125,34.91,35.12,274472.0
2016-09-06,35.04,35.415,34.9,35.305,201618.0
2016-09-07,34.91,35.175,34.225,34.5,232314.0
2016-09-08,34.48,34.83,34.48,34.625,68607.0
2016-09-09,34.58,34.58,33.92,34.065,181743.0
2016-09-12,33.78,34.32,33.38,34.17,145733.0
2016-09-13,33.925,34.055,33.485,33.71,147174.0
2016-09-14,33.715,34.46,33.555,33.96,123300.0
2016-09-15,33.99,34.395,33.95,34.24,148577.0
2016-09-16,34.21,34.875,33.53,34.08,364884.0
2016-09-19,34.275,34.42,34.13,34.32,131970.0
2016-09-20,34.335,34.795,34.32,34.53,137711.0
2016-09-21,34.57,34.71,34.345,34.54,100543.0
2016-09-22,34.675,34.675,33.83,33.88,142812.0
2016-09-23,32.87,33.075,32.475,32.76,844654.0
2016-09-26,32.735,33.09,32.605,32.855,361248.0
2016-09-27,32.82,33.31,32.48,33.055,413725.0
2016-09-28,33.19,33.605,33.065,33.215,250756.0
2016-09-29,33.215,33.355,32.715,33.08,259001.0
2016-09-30,33.12,33.215,31.76,31.945,355441.0
2016-10-03,31.85,32.615,31.85,32.165,310239.0
2016-10-04,32.255,32.65,32.035,32.18,141844.0
2016-10-05,32.335,32.665,32.05,32.575,174664.0
2016-10-06,32.55,32.55,31.675,31.895,114556.0
2016-10-07,31.935,33.015,31.685,32.6,199060.0
2016-10-11,32.325,32.61,32.02,32.39,167129.0
2016-10-12,32.35,32.4,32.18,32.335,121830.0
2016-10-13,32.1,32.405,31.865,32.18,111484.0
2016-10-14,32.295,32.87,32.035,32.545,180288.0
2016-10-17,32.035,32.085,30.015,30.65,468120.0
2016-10-18,30.585,31.595,30.56,31.355,408013.0
2016-10-19,31.595,31.75,31.395,31.74,173742.0
2016-10-20,31.735,31.8,30.675,31.03,256050.0
2016-10-21,30.98,31.015,30.47,30.755,215930.0
2016-10-24,30.785,30.785,29.675,30.585,437854.0
2016-10-25,30.415,31.07,30.415,30.975,285135.0
2016-10-26,30.965,31.07,30.745,30.785,201316.0
2016-10-27,30.91,31.045,30.76,30.82,83811.0
2016-10-28,30.745,30.98,30.285,30.335,126054.0
2016-10-31,30.065,30.52,30.055,30.38,180065.0
2016-11-01,30.26,30.8,29.91,30.01,203661.0
2016-11-02,30.08,31.49,30.04,30.225,343644.0
2016-11-03,30.275,30.925,30.275,30.59,131753.0
2016-11-04,30.585,31.045,30.38,30.695,142551.0
2016-11-07,31.005,31.315,30.77,31.06,124913.0
2016-11-08,31.125,31.135,30.69,30.85,88089.0
2016-11-09,29.87,31.07,29.37,30.98,230961.0
2016-11-10,31.15,31.42,30.38,30.78,274951.0
2016-11-11,30.885,32.795,30.18,32.575,696343.0
2016-11-14,32.725,32.915,32.31,32.895,321096.0
2016-11-15,32.895,33.13,32.27,32.445,332124.0
2016-11-16,32.455,32.98,32.445,32.925,171125.0
2016-11-17,32.965,34.19,32.875,33.945,286061.0
2016-11-18,34.035,34.77,33.955,34.155,303404.0
2016-11-21,34.19,34.43,34.025,34.295,176595.0
2016-11-22,34.415,34.415,33.685,34.295,145763.0
2016-11-23,34.27,34.345,33.59,34.1,229067.0
2016-11-24,34.1,34.455,33.945,34.19,46369.0
2016-11-25,34.195,34.28,33.96,34.22,75059.0
2016-11-28,34.19,34.325,34.11,34.27,81727.0
2016-11-29,34.19,34.585,33.955,34.35,118734.0
2016-11-30,34.425,34.635,34.035,34.28,195055.0
2016-12-01,34.35,34.35,33.47,33.68,166854.0
2016-12-02,33.66,33.84,33.085,33.215,312023.0
2016-12-05,33.16,33.38,32.86,33.255,237296.0
2016-12-06,33.38,33.385,32.725,33.315,235127.0
2016-12-07,33.305,33.315,32.18,33.08,163690.0
2016-12-08,33.065,33.265,32.49,32.95,240889.0
2016-12-09,32.925,33.045,32.165,32.64,237761.0
2016-12-12,32.56,32.57,32.09,32.465,175460.0
2016-12-13,32.465,32.465,31.72,32.06,213650.0
2016-12-14,31.96,32.26,31.685,31.93,113068.0
2016-12-15,31.935,32.115,31.605,32.035,144351.0
2016-12-16,32.115,32.35,32.035,32.155,149624.0
2016-12-19,32.195,32.23,31.83,32.025,160975.0
2016-12-20,32.025,32.27,32.0,32.235,97763.0
2016-12-21,32.23,32.49,32.155,32.405,133833.0
2016-12-22,32.415,33.065,32.35,32.805,156131.0
2016-12-23,32.78,33.11,32.745,33.02,76118.0
2016-12-28,33.005,33.255,32.97,33.2,107438.0
2016-12-29,33.25,33.615,33.185,33.615,67009.0
2016-12-30,33.625,33.64,33.125,33.28,46774.0
2017-01-03,33.29,33.525,32.965,33.085,69119.0
2017-01-04,32.98,33.24,32.8,33.135,112552.0
2017-01-05,33.12,33.32,32.835,33.12,92940.0
2017-01-06,33.085,33.345,32.97,33.055,133135.0
2017-01-09,33.1,33.405,33.06,33.385,52738.0
2017-01-10,33.355,33.55,33.035,33.385,83266.0
2017-01-11,33.43,33.46,32.9,33.25,127135.0
2017-01-12,33.315,33.51,32.815,33.32,90367.0
2017-01-13,33.395,33.45,33.215,33.445,145676.0
2017-01-16,33.41,33.535,33.215,33.46,37249.0
2017-01-17,33.45,33.5,33.16,33.295,212488.0
2017-01-18,33.365,33.405,33.16,33.355,124547.0
2017-01-19,33.355,33.475,33.11,33.135,56922.0
2017-01-20,33.145,33.25,32.515,32.8,182273.0
2017-01-23,32.655,33.045,32.62,32.945,78976.0
2017-01-24,33.01,33.73,32.94,33.67,94622.0
2017-01-25,33.82,34.77,33.615,34.675,139764.0
2017-01-26,34.675,35.025,34.545,34.755,131796.0
2017-01-27,34.715,34.925,34.625,34.815,66830.0
2017-01-30,34.73,34.795,34.235,34.55,64045.0
2017-01-31,34.465,34.635,33.91,33.98,114259.0
2017-02-01,34.07,34.155,33.445,33.56,123769.0
2017-02-02,33.485,33.89,33.475,33.87,127776.0
2017-02-03,33.885,34.31,33.695,34.09,200552.0
2017-02-06,34.12,34.34,34.03,34.11,104244.0
2017-02-07,34.22,34.57,34.105,34.275,55945.0
2017-02-08,34.225,34.755,34.22,34.62,118975.0
2017-02-09,34.55,35.285,34.51,34.935,106714.0
2017-02-10,35.015,35.385,34.935,35.125,58939.0
2017-02-13,35.455,36.37,35.45,36.085,146464.0
2017-02-14,36.14,36.84,35.98,36.775,199391.0
2017-02-15,36.865,36.975,35.955,36.14,111443.0
2017-02-16,36.09,36.16,35.675,36.02,54781.0
2017-02-17,35.93,36.45,35.605,35.865,107215.0
2017-02-21,35.97,36.6,35.84,36.46,74068.0
2017-02-22,36.665,37.08,36.51,36.94,166553.0
2017-02-23,37.04,37.11,36.46,36.525,171686.0
2017-02-24,36.38,36.525,35.695,35.775,147472.0
2017-02-27,35.85,35.865,35.09,35.57,251216.0
2017-02-28,35.52,36.23,35.5,35.85,117444.0
2017-03-01,36.01,36.315,35.855,35.88,84097.0
2017-03-02,35.94,36.345,35.775,36.16,113527.0
2017-03-03,36.215,36.575,36.125,36.515,77084.0
2017-03-06,36.425,36.54,36.215,36.315,45717.0
2017-03-07,36.315,36.525,35.84,36.14,61369.0
2017-03-08,36.165,36.205,35.54,35.65,51908.0
2017-03-09,35.555,36.005,35.555,35.88,114488.0
2017-03-10,35.995,35.995,35.21,35.43,99802.0
2017-03-13,35.345,35.88,35.285,35.695,68791.0
2017-03-14,35.775,35.92,35.365,35.415,98661.0
2017-03-15,35.45,35.855,35.375,35.72,90268.0
2017-03-16,35.92,36.36,35.805,36.33,145866.0
2017-03-17,36.355,36.98,36.265,36.46,218683.0
2017-03-20,36.42,36.93,36.215,36.885,126554.0
2017-03-21,36.885,37.265,36.01,36.305,147816.0
2017-03-22,36.305,36.84,35.97,36.795,135277.0
2017-03-23,37.48,37.895,36.67,37.405,289511.0
2017-03-24,37.495,38.71,37.495,38.34,347209.0
2017-03-27,38.075,39.425,37.765,38.92,277200.0
2017-03-28,38.975,39.665,38.935,39.45,215785.0
2017-03-29,39.745,40.24,39.09,40.02,191399.0
2017-03-30,40.12,40.13,39.635,39.98,130204.0
2017-03-31,39.93,40.285,39.635,40.195,69158.0
2017-04-03,40.135,40.265,39.71,40.13,126199.0
2017-04-04,39.905,40.595,39.8,40.415,257666.0
2017-04-05,40.535,40.62,40.25,40.35,147653.0
2017-04-06,40.455,40.75,40.06,40.62,137191.0
2017-04-07,40.625,40.71,40.31,40.57,143974.0
2017-04-10,40.52,40.785,40.2,40.71,153798.0
2017-04-11,40.71,40.94,40.505,40.89,102633.0
2017-04-12,40.94,40.945,40.53,40.585,63764.0
2017-04-13,40.815,41.085,40.535,40.735,67592.0
2017-04-17,40.965,41.405,40.945,41.08,176967.0
2017-04-18,41.07,41.15,40.88,40.985,117360.0
2017-04-19,41.12,41.34,40.905,41.215,47836.0
2017-04-20,41.265,41.445,40.94,40.965,107597.0
2017-04-21,41.095,41.17,40.405,40.49,107863.0
2017-04-24,40.62,41.24,40.51,40.83,123658.0
2017-04-25,41.07,41.305,40.685,41.12,266919.0
2017-04-26,41.125,41.365,40.83,40.94,92058.0
2017-04-27,40.98,41.415,40.505,40.865,122707.0
2017-04-28,40.97,41.84,40.89,41.645,164653.0
2017-05-01,41.765,42.125,41.65,41.675,247319.0
2017-05-02,41.79,42.38,41.685,42.24,180652.0
2017-05-03,42.37,42.445,41.89,42.14,61917.0
2017-05-04,42.265,42.52,42.14,42.395,75135.0
2017-05-05,42.495,42.66,42.37,42.64,87986.0
2017-05-08,42.79,43.28,42.64,43.025,76489.0
2017-05-09,44.29,44.37,43.16,43.77,172196.0
2017-05-10,43.51,44.335,43.38,44.265,159717.0
2017-05-11,47.25,47.275,45.04,45.37,305293.0
2017-05-12,45.375,45.465,43.2,44.22,266934.0
2017-05-15,44.22,45.035,44.205,44.795,157459.0
2017-05-16,44.835,46.01,44.835,45.78,352482.0
2017-05-17,45.67,45.915,44.925,45.165,317652.0
2017-05-18,44.675,45.4,44.675,45.23,213681.0
2017-05-19,45.345,45.87,45.115,45.73,275708.0
2017-05-23,45.9,45.99,45.535,45.755,187403.0
2017-05-24,45.985,45.985,45.26,45.73,177479.0
2017-05-25,45.86,46.055,45.715,45.9,266695.0
2017-05-26,45.91,46.205,45.245,45.55,270923.0
2017-05-29,45.73,46.025,45.575,45.925,78003.0
2017-05-30,45.915,46.39,45.77,45.87,145851.0
2017-05-31,45.925,45.925,45.23,45.5,244531.0
2017-06-01,45.385,46.245,45.385,46.105,224190.0
2017-06-02,46.12,46.23,45.925,46.145,151734.0
2017-06-05,46.26,46.39,45.99,46.12,131306.0
2017-06-06,46.3,46.325,46.09,46.19,133823.0
2017-06-07,46.22,46.46,45.735,46.195,156036.0
2017-06-08,46.195,46.37,46.1,46.285,91805.0
2017-06-09,46.385,46.385,45.615,45.985,79247.0
2017-06-12,45.78,46.145,45.155,45.515,88452.0
2017-06-13,45.645,45.81,45.18,45.615,185238.0
2017-06-14,45.715,46.055,45.285,45.33,104107.0
2017-06-15,45.13,45.345,44.675,45.245,170142.0
2017-06-16,45.19,45.465,44.695,45.205,120110.0
2017-06-19,45.125,46.09,44.875,46.065,108751.0
2017-06-20,46.065,46.23,45.73,45.805,153155.0
2017-06-21,45.805,46.27,45.715,45.885,113819.0
2017-06-22,45.885,46.13,45.785,45.915,97559.0
2017-06-23,45.91,46.065,45.44,45.665,112515.0
2017-06-26,45.625,45.82,45.155,45.255,113579.0
2017-06-27,45.115,45.35,44.605,44.78,133146.0
2017-06-28,44.93,45.705,44.93,45.135,116588.0
2017-06-29,45.13,45.31,44.085,44.66,133822.0
2017-06-30,44.535,45.09,44.29,44.685,92807.0
2017-07-04,44.28,44.485,42.155,44.035,120314.0
2017-07-05,44.11,44.955,43.96,44.46,225284.0
2017-07-06,44.295,44.965,44.225,44.53,135162.0
2017-07-07,44.48,45.4,44.365,45.31,87265.0
2017-07-10,45.145,45.73,45.04,45.565,78777.0
2017-07-11,45.54,45.665,45.07,45.37,80955.0
2017-07-12,45.535,46.07,45.295,45.345,53197.0
2017-07-13,45.59,45.845,45.35,45.37,77267.0
2017-07-14,45.375,45.69,44.9,45.36,89768.0
2017-07-17,45.31,45.35,43.22,43.385,238552.0
2017-07-18,43.3,43.76,42.965,43.62,256227.0
2017-07-19,43.59,43.62,42.705,42.87,217486.0
2017-07-20,42.78,42.84,42.18,42.295,236099.0
2017-07-21,42.015,43.005,42.015,42.965,160569.0
2017-07-24,42.845,42.93,41.775,41.875,172257.0
2017-07-25,41.85,41.94,40.58,41.29,370924.0
2017-07-26,41.2,41.81,40.805,41.495,193534.0
2017-07-27,41.535,42.385,41.485,42.015,191245.0
2017-07-28,41.98,42.145,41.595,41.695,156725.0
2017-07-31,41.695,42.05,41.605,41.875,88912.0
2017-08-01,42.015,42.195,41.395,41.685,162796.0
2017-08-02,41.795,42.14,41.1,41.975,202362.0
2017-08-03,42.025,42.755,41.975,42.355,191719.0
2017-08-04,42.495,42.84,42.155,42.84,109201.0
2017-08-08,42.84,43.945,42.755,43.945,301236.0
2017-08-09,43.95,44.19,43.22,43.755,151654.0
2017-08-10,44.065,45.345,43.83,44.81,360040.0
2017-08-11,44.455,44.775,43.36,44.625,305502.0
2017-08-14,44.61,45.115,44.545,44.79,99085.0
2017-08-15,44.815,44.815,43.895,44.125,147448.0
2017-08-16,44.15,44.29,43.73,43.755,97180.0
2017-08-17,43.76,44.125,42.94,43.16,136229.0
2017-08-18,43.095,43.17,42.285,42.84,138515.0
2017-08-21,42.84,43.105,42.345,42.475,128954.0
2017-08-22,42.61,42.73,41.825,42.26,161663.0
2017-08-23,42.245,42.56,42.165,42.5,106607.0
2017-08-24,42.445,42.675,42.22,42.31,67950.0
2017-08-25,42.23,42.845,42.17,42.51,114698.0
2017-08-28,42.59,42.635,41.395,41.595,174510.0
2017-08-29,41.43,42.165,41.24,41.94,131398.0
2017-08-30,41.94,42.715,41.915,42.485,119454.0
2017-08-31,42.51,42.665,42.03,42.295,109350.0
2017-09-01,42.42,42.42,41.85,42.155,127889.0
2017-09-05,42.17,42.47,41.815,42.305,140520.0
2017-09-06,42.305,42.755,41.685,42.005,111230.0
2017-09-07,42.09,42.37,41.86,42.09,80027.0
2017-09-08,42.165,42.18,41.685,41.94,73292.0
2017-09-11,41.94,42.015,41.275,41.915,149095.0
2017-09-12,41.9,42.23,41.84,42.12,110525.0
2017-09-13,42.18,42.22,41.72,41.975,84618.0
2017-09-14,42.015,42.08,41.645,41.81,181230.0
2017-09-15,41.81,41.85,41.315,41.49,131987.0
2017-09-18,41.19,41.315,40.88,40.935,244408.0
2017-09-19,40.845,41.305,40.69,41.045,245700.0
2017-09-20,41.045,41.52,40.67,41.405,220142.0
2017-09-21,41.405,41.585,41.21,41.49,114988.0
2017-09-22,41.53,41.635,41.24,41.465,69194.0
2017-09-25,41.53,41.635,41.15,41.25,72311.0
2017-09-26,41.25,41.685,41.15,41.645,174419.0
2017-09-27,41.76,42.09,41.715,41.965,127259.0
2017-09-28,41.985,43.115,41.87,43.025,177477.0
2017-09-29,43.09,43.305,42.4,42.71,139190.0
2017-10-02,42.79,43.305,42.71,43.115,120415.0
2017-10-03,43.195,43.645,43.065,43.435,106417.0
2017-10-04,43.43,43.51,43.025,43.28,89993.0
2017-10-05,43.24,43.27,42.25,42.5,233142.0
2017-10-06,42.56,42.905,42.31,42.855,194467.0
2017-10-10,42.915,43.23,42.74,43.205,95397.0
2017-10-11,43.205,43.32,42.675,42.955,214957.0
2017-10-12,42.955,43.1,42.685,42.98,115845.0
2017-10-13,42.99,43.25,42.99,43.09,82006.0
2017-10-16,43.28,43.835,43.265,43.785,213859.0
2017-10-17,43.945,44.15,43.04,43.23,272179.0
2017-10-18,43.355,44.035,43.29,43.95,205576.0
2017-10-19,43.945,44.16,43.905,44.14,118160.0
2017-10-20,44.265,44.525,44.135,44.19,98654.0
2017-10-23,44.41,44.41,43.82,44.165,76370.0
2017-10-24,44.24,44.53,44.15,44.415,115508.0
2017-10-25,44.465,44.74,44.315,44.39,106587.0
2017-10-26,44.55,44.79,44.3,44.68,116114.0
2017-10-27,44.77,44.815,44.4,44.715,191116.0
2017-10-30,44.73,44.93,44.315,44.425,195322.0
2017-10-31,44.575,45.6,44.425,45.385,143602.0
2017-11-01,45.57,45.65,45.185,45.46,158896.0
2017-11-02,45.51,45.61,45.235,45.335,110694.0
2017-11-03,45.335,45.41,45.005,45.195,86705.0
2017-11-06,45.12,45.355,44.665,44.755,103118.0
2017-11-07,44.89,45.08,44.465,44.98,102503.0
2017-11-08,45.51,45.51,44.98,45.07,126030.0
2017-11-09,44.36,44.43,42.2,42.46,498793.0
2017-11-10,42.465,42.485,40.74,41.47,403937.0
2017-11-13,41.515,43.115,41.465,43.055,217078.0
2017-11-14,43.055,43.065,41.905,41.93,164022.0
2017-11-15,41.98,41.98,40.875,40.94,348859.0
2017-11-16,41.09,42.225,40.99,41.695,228835.0
2017-11-17,41.595,41.74,40.785,40.785,257785.0
2017-11-20,40.925,40.96,40.32,40.71,254953.0
2017-11-21,40.795,41.04,40.625,40.785,156024.0
2017-11-22,40.675,40.9,40.445,40.745,217588.0
2017-11-23,40.75,40.885,40.685,40.71,70012.0
2017-11-24,40.935,41.19,40.6,40.685,91386.0
2017-11-27,40.62,40.95,40.55,40.585,165091.0
2017-11-28,40.52,40.795,39.895,40.04,230489.0
2017-11-29,39.8,40.04,38.97,39.39,295969.0
2017-11-30,39.235,40.695,39.235,40.685,209979.0
2017-12-01,40.585,41.025,40.32,40.585,258335.0
2017-12-04,41.365,42.875,41.25,42.3,512595.0
2017-12-05,42.435,43.42,42.145,43.23,323775.0
2017-12-06,43.305,44.36,43.13,43.885,348610.0
2017-12-07,44.035,45.085,43.9,44.715,318675.0
2017-12-08,44.895,45.46,44.465,45.16,201481.0
2017-12-11,45.205,45.835,44.77,44.98,193647.0
2017-12-12,45.005,45.55,44.845,44.88,101697.0
2017-12-13,44.815,45.67,44.815,45.145,136397.0
2017-12-14,45.13,45.445,44.725,44.79,96811.0
2017-12-15,44.815,45.545,44.715,45.245,156960.0
2017-12-18,45.535,45.635,44.59,44.7,233945.0
2017-12-19,44.765,45.085,44.365,44.905,156487.0
2017-12-20,44.895,45.22,44.58,44.955,107391.0
2017-12-21,45.095,45.135,44.815,44.855,72376.0
2017-12-22,44.87,45.04,44.565,44.89,115999.0
2017-12-27,44.89,44.89,44.52,44.83,61855.0
2017-12-28,44.415,45.2,44.35,45.085,84178.0
2017-12-29,45.07,45.245,44.775,45.045,63569.0
2018-01-02,45.2,45.625,44.95,45.17,111109.0
2018-01-03,45.545,45.625,44.935,44.995,127674.0
2018-01-04,45.045,45.975,45.045,45.71,151283.0
2018-01-05,45.75,46.195,45.32,46.135,111236.0
2018-01-08,46.085,46.085,45.495,45.56,126043.0
2018-01-09,45.57,46.15,45.145,45.345,195680.0
2018-01-10,45.25,46.46,45.095,46.21,215726.0
2018-01-11,46.42,47.81,46.21,47.195,239297.0
2018-01-12,47.33,47.73,47.12,47.66,180284.0
2018-01-15,47.66,47.755,47.435,47.605,452478.0
2018-01-16,47.67,47.755,46.67,47.005,205722.0
2018-01-17,47.105,48.095,46.97,47.685,188430.0
2018-01-18,47.535,47.99,47.28,47.755,110941.0
2018-01-19,47.81,48.615,47.635,48.17,130149.0
2018-01-22,48.205,48.205,47.42,47.545,93524.0
2018-01-23,47.535,48.64,47.46,48.34,140918.0
2018-01-24,48.495,48.84,48.38,48.595,112195.0
2018-01-25,48.795,49.265,48.22,49.22,140834.0
2018-01-26,49.355,49.775,48.815,49.42,174951.0
2018-01-29,49.39,49.54,48.59,49.47,199037.0
2018-01-30,49.215,49.215,48.23,49.045,176481.0
2018-01-31,49.17,49.305,48.44,48.44,71586.0
2018-02-01,48.52,48.795,48.22,48.695,176989.0
2018-02-02,47.78,48.215,46.73,47.51,176483.0
2018-02-05,46.955,47.795,46.735,46.83,85839.0
2018-02-06,46.295,47.545,44.21,47.455,162138.0
2018-02-07,47.335,48.165,47.295,47.56,124251.0
2018-02-08,47.63,47.905,46.205,46.32,111579.0
2018-02-09,46.295,47.06,45.295,46.175,153458.0
2018-02-12,46.48,47.655,46.46,47.205,102659.0
2018-02-13,46.71,46.885,45.72,45.875,202506.0
2018-02-14,45.76,46.605,45.645,46.385,97765.0
2018-02-15,46.695,47.285,46.185,47.23,185225.0
2018-02-16,47.255,48.145,47.255,47.61,159333.0
2018-02-20,47.58,47.685,46.62,47.035,149699.0
2018-02-21,47.035,47.66,47.005,47.38,92992.0
2018-02-22,47.395,47.885,46.785,47.82,99067.0
2018-02-23,47.835,47.965,47.345,47.58,71957.0
2018-02-26,47.745,48.17,47.545,48.055,72534.0
2018-02-27,47.93,48.03,47.435,47.92,86028.0
2018-02-28,48.055,48.08,47.52,47.53,102293.0
2018-03-01,47.47,47.885,47.13,47.77,128923.0
2018-03-02,47.405,47.545,46.68,46.835,149150.0
2018-03-05,46.67,47.07,45.91,46.855,116884.0
2018-03-06,46.855,47.82,46.81,47.505,226403.0
2018-03-07,47.335,47.56,46.97,47.335,74170.0
2018-03-08,47.36,47.835,47.13,47.685,41085.0
2018-03-09,47.88,48.495,47.73,48.13,91792.0
2018-03-12,48.14,48.74,47.67,48.02,57456.0
2018-03-13,48.105,48.605,47.72,48.545,94032.0
2018-03-14,48.72,48.795,48.27,48.365,127089.0
2018-03-15,48.34,48.515,47.885,48.02,60749.0
2018-03-16,48.145,48.39,47.605,47.895,84276.0
2018-03-19,47.88,48.145,47.395,47.905,49371.0
2018-03-20,48.005,48.615,47.835,48.42,262850.0
2018-03-21,49.13,49.13,48.17,48.295,167417.0
2018-03-22,48.42,50.65,47.555,50.465,313242.0
2018-03-23,50.54,51.09,49.84,50.125,195749.0
2018-03-26,50.525,50.74,48.915,49.315,214161.0
2018-03-27,49.32,49.585,48.485,48.63,132973.0
2018-03-28,48.66,49.505,48.35,48.685,122012.0
2018-03-29,48.825,49.19,48.82,49.12,159293.0
2018-04-02,48.98,49.28,48.46,48.64,79553.0
2018-04-03,48.745,48.985,48.635,48.825,75084.0
2018-04-04,48.525,48.785,48.095,48.64,155201.0
2018-04-05,48.87,48.91,48.355,48.745,68420.0
2018-04-06,48.51,48.86,48.375,48.475,70993.0
2018-04-09,48.615,48.76,47.785,47.785,65786.0
2018-04-10,47.93,48.23,46.93,47.31,154709.0
2018-04-11,47.31,47.98,47.31,47.895,69199.0
2018-04-12,47.98,48.72,47.73,48.305,124445.0
2018-04-13,48.4,49.655,48.35,49.63,171213.0
2018-04-16,49.84,49.96,49.145,49.915,109740.0
2018-04-17,49.925,50.1,48.97,49.155,136360.0
2018-04-18,49.18,50.085,48.885,49.815,85556.0
2018-04-19,49.75,49.91,49.37,49.725,69669.0
2018-04-20,49.725,49.725,49.01,49.27,70585.0
2018-04-23,49.22,49.44,48.795,49.24,77954.0
2018-04-24,49.24,49.575,48.75,48.875,86483.0
2018-04-25,48.875,48.93,48.09,48.525,114799.0
2018-04-26,48.515,48.92,48.165,48.725,129329.0
2018-04-27,48.895,49.74,48.835,49.625,96825.0
2018-04-30,49.54,49.865,49.315,49.465,170848.0
2018-05-01,49.42,49.675,48.96,49.6,137275.0
2018-05-02,49.6,50.295,48.995,49.07,143216.0
2018-05-03,49.07,49.85,48.91,49.71,109426.0
2018-05-04,49.715,50.045,49.135,49.935,113598.0
2018-05-07,49.91,50.185,49.555,49.865,52544.0
2018-05-08,49.91,49.925,48.435,48.6,107762.0
2018-05-09,48.9,48.9,48.215,48.66,92901.0
2018-05-10,47.375,47.745,45.645,47.655,523198.0
2018-05-11,47.66,48.165,45.295,45.625,345890.0
2018-05-14,44.97,45.545,44.75,45.02,245282.0
2018-05-15,44.895,45.305,44.625,44.765,221051.0
2018-05-16,44.71,45.84,44.665,45.47,224608.0
2018-05-17,45.69,46.62,45.63,46.545,338914.0
2018-05-18,46.64,47.55,46.64,47.545,196594.0
2018-05-22,47.945,47.945,46.245,46.435,148882.0
2018-05-23,46.25,46.345,45.79,46.135,204165.0
2018-05-24,45.985,46.125,45.18,45.415,211264.0
2018-05-25,45.295,46.42,45.135,46.35,185007.0
2018-05-28,46.38,46.545,45.965,46.15,59914.0
2018-05-29,46.09,46.395,45.815,46.125,125743.0
2018-05-30,46.15,46.36,45.555,46.09,240398.0
2018-05-31,46.17,46.21,45.18,45.605,233077.0
2018-06-01,45.545,45.715,44.92,44.925,190335.0
2018-06-04,44.65,44.92,44.105,44.245,19000.0
2018-06-05,44.145,44.8,43.8,44.625,447351.0
2018-06-06,44.96,45.17,44.24,44.39,286184.0
2018-06-07,44.39,44.455,43.39,43.4,375984.0
2018-06-08,43.46,43.485,42.295,42.53,529445.0
2018-06-11,42.495,43.065,42.37,42.84,427361.0
2018-06-12,44.12,44.54,42.77,43.725,302588.0
2018-06-13,43.745,43.775,42.865,42.97,268181.0
2018-06-14,42.945,43.2,42.66,43.015,139359.0
2018-06-15,42.93,43.255,42.45,42.485,234917.0
2018-06-18,42.47,43.065,42.295,42.325,209684.0
2018-06-19,42.185,42.645,42.09,42.41,370348.0
2018-06-20,42.57,42.895,41.93,42.32,300014.0
2018-06-21,42.25,42.37,41.53,41.57,330473.0
2018-06-22,41.54,41.805,40.965,41.385,256966.0
2018-06-25,41.31,41.33,40.655,40.76,317142.0
2018-06-26,40.68,40.96,39.24,39.95,833679.0
2018-06-27,39.975,40.745,39.905,40.315,518077.0
2018-06-28,41.025,41.82,40.81,41.34,653068.0
2018-06-29,41.545,41.635,40.92,41.46,260284.0
2018-07-03,40.95,41.46,40.15,40.445,368937.0
2018-07-04,40.46,41.025,40.325,40.665,63707.0
2018-07-05,40.75,41.705,40.595,41.025,338735.0
2018-07-06,41.055,41.08,40.655,40.84,242965.0
2018-07-09,41.0,42.025,41.0,41.865,290798.0
2018-07-10,41.94,41.99,41.23,41.72,192228.0
2018-07-11,41.57,41.6,41.17,41.215,186813.0
2018-07-12,41.275,41.645,40.815,41.06,201496.0
2018-07-13,41.07,41.51,40.985,41.025,190957.0
2018-07-16,41.88,43.09,41.78,42.31,453548.0
2018-07-17,42.31,42.775,41.135,41.255,371521.0
2018-07-18,41.415,41.595,41.06,41.23,235255.0
2018-07-19,41.255,41.805,41.18,41.525,154316.0
2018-07-20,41.435,41.56,41.155,41.205,165698.0
2018-07-23,41.23,41.34,40.555,40.655,229526.0
2018-07-24,40.715,41.055,40.595,40.69,181823.0
2018-07-25,40.775,41.07,40.75,40.97,122831.0
2018-07-26,41.0,41.51,40.84,41.265,160235.0
2018-07-27,41.275,42.27,41.255,42.06,217103.0
2018-07-30,42.06,42.245,41.12,41.685,210199.0
2018-07-31,41.55,42.305,41.095,42.245,204866.0
2018-08-01,42.205,42.905,42.16,42.76,204821.0
2018-08-02,42.695,43.96,42.65,43.705,290934.0
2018-08-03,43.705,43.765,42.865,43.175,182983.0
2018-08-07,43.3,43.335,42.82,42.94,153716.0
2018-08-08,43.565,44.24,41.275,42.77,503045.0
2018-08-09,43.125,43.46,42.81,43.055,148294.0
2018-08-10,43.065,43.35,42.32,42.895,116310.0
2018-08-13,42.735,43.25,42.695,43.125,85102.0
2018-08-14,43.175,43.43,42.675,43.14,170236.0
2018-08-15,42.695,43.175,42.31,42.54,154350.0
2018-08-16,42.615,43.435,42.615,43.41,198274.0
2018-08-17,43.3,43.38,42.76,42.915,185102.0
2018-08-20,43.03,43.215,42.61,42.745,137794.0
2018-08-21,42.835,43.385,42.695,43.19,116457.0
2018-08-22,43.36,43.43,42.845,42.905,147490.0
2018-08-23,42.905,43.115,42.72,42.965,45782.0
2018-08-24,43.08,43.115,42.59,42.87,237520.0
2018-08-27,43.015,43.845,42.98,43.74,173682.0
2018-08-28,43.86,43.86,43.19,43.75,120528.0
2018-08-29,43.79,43.85,43.375,43.835,86826.0
2018-08-30,43.81,44.365,43.505,43.64,106513.0
2018-08-31,43.54,43.65,43.105,43.36,87427.0
2018-09-04,43.285,43.285,42.345,42.695,277077.0
2018-09-05,42.7,43.24,42.54,42.97,148552.0
2018-09-06,43.08,43.13,42.81,42.885,69778.0
2018-09-07,42.845,42.845,42.37,42.735,116051.0
2018-09-10,42.735,43.295,42.415,43.055,300267.0
2018-09-11,42.99,43.845,42.885,43.49,116584.0
2018-09-12,43.49,43.815,43.35,43.43,260079.0
2018-09-13,43.46,43.65,43.04,43.335,79444.0
2018-09-14,43.295,43.825,43.295,43.43,76426.0
2018-09-17,43.36,43.85,43.35,43.58,106638.0
2018-09-18,43.595,43.945,43.47,43.785,97274.0
2018-09-19,43.785,44.255,43.68,43.76,112387.0
2018-09-20,43.705,44.07,43.705,43.96,91538.0
2018-09-21,43.895,43.995,43.68,43.96,103731.0
2018-09-24,43.895,44.06,43.68,44.005,150991.0
2018-09-25,43.98,44.19,43.895,43.97,119427.0
2018-09-26,43.91,43.91,43.63,43.735,157468.0
2018-09-27,43.85,43.865,42.715,43.32,162689.0
2018-09-28,43.225,43.25,42.63,42.81,122817.0
2018-10-01,43.515,44.365,42.38,42.58,231160.0
2018-10-02,42.545,42.555,41.725,41.845,190837.0
2018-10-03,41.81,42.025,41.38,41.455,560022.0
2018-10-04,41.37,41.47,40.825,41.26,854209.0
2018-10-05,41.045,41.235,40.895,40.95,114254.0
2018-10-09,40.85,41.07,39.675,40.0,262186.0
2018-10-10,39.915,39.92,38.005,38.67,344626.0
2018-10-11,38.115,38.865,37.855,38.065,304208.0
2018-10-12,38.54,39.225,38.49,39.19,372841.0
2018-10-15,39.215,39.55,38.84,39.495,280008.0
2018-10-16,39.515,39.53,38.79,38.96,324921.0
2018-10-17,38.815,38.885,37.68,38.26,322604.0
2018-10-18,38.11,38.115,37.255,37.76,317335.0
2018-10-19,37.775,38.14,37.535,37.825,273623.0
2018-10-22,37.895,37.895,37.3,37.725,174567.0
2018-10-23,37.3,38.235,36.915,38.1,193034.0
2018-10-24,38.2,38.49,37.48,37.545,296724.0
2018-10-25,37.63,37.895,36.935,37.545,249852.0
2018-10-26,37.3,38.63,36.865,38.535,262142.0
2018-10-29,38.66,39.53,37.86,38.09,168398.0
2018-10-30,38.115,38.56,37.765,38.115,168335.0
2018-10-31,38.295,38.79,37.775,37.82,155566.0
2018-11-01,37.94,38.11,37.47,37.58,163008.0
2018-11-02,37.735,38.17,36.965,37.435,196772.0
2018-11-05,37.395,38.875,37.385,38.685,177568.0
2018-11-06,38.83,39.24,38.125,38.32,179079.0
2018-11-07,37.495,37.495,32.86,33.29,1059655.0
2018-11-08,33.39,35.91,33.125,35.0,751517.0
2018-11-09,34.77,35.47,34.275,35.135,388945.0
2018-11-12,35.075,35.475,32.89,33.04,444365.0
2018-11-13,33.04,33.21,30.87,31.285,1043496.0
2018-11-14,31.345,31.945,30.565,31.56,506892.0
2018-11-15,31.5,31.77,31.22,31.515,273920.0
2018-11-16,31.425,32.54,31.38,32.225,222796.0
2018-11-19,32.275,32.92,32.19,32.29,233569.0
2018-11-20,32.2,33.065,32.055,32.285,260453.0
2018-11-21,32.375,32.82,32.12,32.315,324452.0
2018-11-22,32.35,32.685,32.315,32.495,106424.0
2018-11-23,32.35,32.605,32.175,32.37,130974.0
2018-11-26,32.46,33.21,32.145,32.275,231017.0
2018-11-27,32.165,32.69,31.745,31.805,262691.0
2018-11-28,31.8,32.505,31.79,32.35,234827.0
2018-11-29,32.23,32.35,31.765,31.865,251076.0
2018-11-30,31.765,32.49,31.755,32.19,322759.0
2018-12-03,32.54,32.72,31.66,31.815,413064.0
2018-12-04,31.765,31.995,30.35,30.81,785484.0
2018-12-05,30.895,31.54,30.675,30.955,256115.0
2018-12-06,30.76,30.825,29.96,30.215,768828.0
2018-12-07,30.275,30.35,29.38,29.455,450995.0
2018-12-10,29.38,29.42,28.06,28.85,492835.0
2018-12-11,28.85,29.225,28.34,29.02,519533.0
2018-12-12,29.175,30.035,29.15,29.635,556196.0
2018-12-13,29.77,30.07,29.565,29.78,251615.0
2018-12-14,29.59,30.02,29.565,29.875,283129.0
2018-12-17,29.975,30.385,28.75,28.835,316356.0
2018-12-18,28.92,29.39,28.39,28.79,455317.0
2018-12-19,28.785,29.26,28.45,28.47,302000.0
2018-12-20,28.415,28.74,27.675,28.035,306936.0
2018-12-21,28.015,28.035,27.15,27.675,397388.0
2018-12-24,27.59,28.415,27.275,27.805,144234.0
2018-12-27,28.295,28.93,28.105,28.63,244703.0
2018-12-28,28.73,29.04,28.075,28.79,186752.0
2018-12-31,28.925,29.325,28.625,29.315,74763.0
2019-01-02,29.065,29.065,28.29,28.77,203957.0
2019-01-03,28.765,28.79,27.5,27.91,172040.0
2019-01-04,28.185,28.695,27.775,28.625,150562.0
2019-01-07,28.805,30.235,28.72,30.125,266444.0
2019-01-08,30.355,30.72,29.745,30.14,383382.0
2019-01-09,30.375,32.0,30.355,31.2,875100.0
2019-01-10,31.22,31.22,29.695,30.01,711425.0
2019-01-11,30.09,30.225,29.33,29.505,671539.0
2019-01-14,29.65,30.14,29.505,30.005,702845.0
2019-01-15,30.105,30.41,29.075,29.245,430077.0
2019-01-16,28.34,28.34,24.925,25.06,1538438.0
2019-01-17,25.105,25.235,24.52,24.925,595471.0
2019-01-18,25.585,27.085,25.295,26.86,1120451.0
2019-01-21,27.145,27.8,26.445,27.325,357457.0
2019-01-22,27.3,27.87,27.085,27.42,558424.0
2019-01-23,27.43,27.91,27.34,27.72,374242.0
2019-01-24,27.775,28.85,27.585,28.635,398510.0
2019-01-25,28.815,29.15,28.635,29.09,414814.0
2019-01-28,29.04,29.16,28.22,28.98,329506.0
2019-01-29,29.115,29.885,29.005,29.075,292009.0
2019-01-30,29.255,29.36,28.86,29.195,198559.0
2019-01-31,29.34,30.03,29.23,29.65,296000.0
2019-02-01,29.72,29.935,29.255,29.495,271695.0
2019-02-04,29.67,29.695,29.21,29.23,256296.0
2019-02-05,29.23,29.42,28.555,28.66,379684.0
2019-02-06,28.59,29.205,28.505,28.77,215423.0
2019-02-07,28.825,28.985,28.43,28.72,428873.0
2019-02-08,28.73,28.765,28.42,28.59,161030.0
2019-02-11,28.685,28.74,28.445,28.585,180554.0
2019-02-12,28.645,29.28,28.46,29.245,326193.0
2019-02-13,29.205,29.765,28.86,29.255,260841.0
2019-02-14,29.45,30.055,29.33,29.885,208665.0
2019-02-15,30.105,30.57,29.925,30.4,274262.0
2019-02-19,30.45,31.495,30.37,31.16,244111.0
2019-02-20,31.235,31.535,30.53,31.295,278134.0
2019-02-21,31.315,31.64,30.76,31.46,226135.0
2019-02-22,31.935,31.935,31.09,31.175,153164.0
2019-02-25,31.28,31.39,30.63,30.88,182911.0
2019-02-26,30.9,30.975,30.26,30.675,187392.0
2019-02-27,30.66,30.815,30.07,30.39,164399.0
2019-02-28,30.39,30.4,28.96,29.77,271667.0
2019-03-01,29.9,30.605,29.89,30.485,194072.0
2019-03-04,30.625,30.82,30.2,30.495,120163.0
2019-03-05,30.51,30.88,30.03,30.065,221005.0
2019-03-06,30.055,30.225,29.425,29.515,130188.0
2019-03-07,29.565,29.855,29.115,29.48,205757.0
2019-03-08,29.125,29.28,28.875,29.02,153049.0
2019-03-11,28.995,29.53,28.805,28.83,232370.0
2019-03-12,28.895,28.955,27.42,27.525,519013.0
2019-03-13,27.565,27.765,27.36,27.515,244711.0
2019-03-14,27.93,27.98,26.265,26.475,941231.0
2019-03-15,26.24,26.695,25.93,26.695,810410.0
2019-03-18,26.785,27.1,25.45,26.535,711240.0
2019-03-19,26.63,26.695,26.135,26.595,358081.0
2019-03-20,26.6,26.66,26.275,26.565,585404.0
2019-03-21,26.575,26.99,26.515,26.835,279131.0
2019-03-22,26.825,26.85,26.195,26.505,605224.0
2019-03-25,26.56,27.55,26.405,27.54,1056414.0
2019-03-26,27.67,27.965,27.47,27.775,445523.0
2019-03-27,27.77,28.16,27.595,28.09,347827.0
2019-03-28,28.12,28.575,28.01,28.42,239978.0
2019-03-29,28.445,28.96,28.4,28.575,342280.0
2019-04-01,28.795,29.32,28.655,29.185,309629.0
2019-04-02,29.23,29.275,28.63,28.96,199302.0
2019-04-03,28.995,29.615,28.975,29.37,179627.0
2019-04-04,29.44,29.51,28.935,28.97,179987.0
2019-04-05,29.09,29.71,28.975,29.52,118929.0
2019-04-08,29.59,29.66,29.04,29.145,124582.0
2019-04-09,29.145,29.615,28.89,29.555,160911.0
2019-04-10,29.5,29.835,29.355,29.57,136811.0
2019-04-11,29.625,29.625,29.15,29.25,130598.0
2019-04-12,29.395,29.475,28.94,28.985,118720.0
2019-04-15,28.94,29.135,28.83,28.975,123503.0
2019-04-16,28.915,28.915,27.365,27.985,703980.0
2019-04-17,27.965,28.315,27.845,28.295,391467.0
2019-04-18,28.28,28.295,27.425,27.775,215205.0
2019-04-22,27.765,27.96,27.66,27.95,176364.0
2019-04-23,28.15,28.185,27.835,27.88,208793.0
2019-04-24,27.835,28.025,27.25,27.955,339842.0
2019-04-25,27.985,28.95,27.955,28.76,253505.0
2019-04-26,28.75,29.275,28.15,29.045,225179.0
2019-04-29,29.11,29.52,28.97,29.205,134955.0
2019-04-30,29.185,29.665,28.805,29.56,210207.0
2019-05-01,29.66,29.66,28.97,29.03,221519.0
2019-05-02,29.01,29.115,28.435,28.525,137384.0
2019-05-03,28.63,29.355,28.595,29.32,145344.0
2019-05-06,28.88,28.94,28.315,28.74,218862.0
2019-05-07,28.585,28.68,27.95,28.47,182830.0
2019-05-08,28.455,28.575,28.085,28.455,110460.0
2019-05-09,28.115,28.2,27.275,27.85,471197.0
2019-05-10,27.81,27.975,27.425,27.67,269058.0
2019-05-13,27.415,28.025,27.415,27.81,333333.0
2019-05-14,27.88,28.81,27.64,28.67,203869.0
2019-05-15,28.515,28.665,27.615,27.615,233141.0
2019-05-16,27.675,28.365,27.615,28.035,252690.0
2019-05-17,27.965,28.225,27.72,27.85,123395.0
2019-05-21,27.86,28.435,27.85,28.4,160416.0
2019-05-22,28.245,28.465,27.52,27.93,140648.0
2019-05-23,27.8,27.985,27.425,27.72,141143.0
2019-05-24,27.87,28.13,27.765,28.085,98935.0
2019-05-27,27.985,28.645,27.985,28.505,67946.0
2019-05-28,29.49,30.93,29.395,29.51,884083.0
2019-05-29,29.415,29.545,28.525,28.97,458809.0
2019-05-30,29.115,30.69,29.1,30.21,511505.0
2019-05-31,29.935,30.015,29.24,29.36,188521.0
2019-06-03,29.44,30.295,29.325,30.105,243012.0
2019-06-04,30.4,30.575,29.92,30.365,194908.0
2019-06-05,30.6,30.96,30.32,30.93,238314.0
2019-06-06,30.975,31.17,30.61,30.995,215972.0
2019-06-07,31.135,31.675,30.96,31.445,245738.0
2019-06-10,31.63,31.815,31.135,31.15,212202.0
2019-06-11,31.335,32.03,31.195,31.645,225253.0
2019-06-12,31.7,32.425,31.58,32.205,292236.0
2019-06-13,32.33,32.995,32.195,32.86,336625.0
2019-06-14,32.86,33.095,32.545,33.07,147636.0
2019-06-17,33.155,33.55,32.885,33.445,166547.0
2019-06-18,33.665,34.22,33.63,33.94,184247.0
2019-06-19,34.03,34.045,33.63,33.87,136669.0
2019-06-20,33.97,34.335,33.635,33.795,159435.0
2019-06-21,33.68,33.865,33.4,33.75,198129.0
2019-06-24,33.805,33.94,33.455,33.645,178942.0
2019-06-25,33.565,33.585,32.975,33.155,262348.0
2019-06-26,33.17,33.61,32.795,32.975,189397.0
2019-06-27,33.075,33.245,32.59,32.66,156565.0
2019-06-28,32.695,32.83,32.0,32.565,271674.0
2019-07-02,32.67,33.03,32.345,32.97,128525.0
2019-07-03,32.97,33.365,32.91,33.075,109952.0
2019-07-04,33.075,33.4,32.995,33.375,73532.0
2019-07-05,33.285,33.55,32.755,33.34,255801.0
2019-07-08,33.295,33.66,32.865,32.865,218883.0
2019-07-09,32.775,33.005,32.115,32.2,191567.0
2019-07-10,32.245,32.73,31.9,32.115,230037.0
2019-07-11,32.13,32.29,31.52,31.6,235265.0
2019-07-12,31.595,31.875,31.595,31.75,123435.0
2019-07-15,31.77,31.855,31.1,31.205,186140.0
2019-07-16,29.12,29.12,27.905,27.99,1381772.0
2019-07-17,28.02,28.68,27.885,27.95,542632.0
2019-07-18,27.965,27.975,27.2,27.505,400606.0
2019-07-19,27.72,27.805,27.35,27.355,246941.0
2019-07-22,27.375,27.78,26.765,26.89,292530.0
2019-07-23,26.94,27.615,26.915,27.445,274077.0
2019-07-24,27.4,28.065,27.4,28.055,307714.0
2019-07-25,28.09,28.175,27.525,27.805,225109.0
2019-07-26,27.8,28.23,27.2,27.305,164067.0
2019-07-29,27.315,27.355,26.52,26.615,371780.0
2019-07-30,26.545,26.625,25.84,25.89,400097.0
2019-07-31,25.83,26.105,25.205,25.68,324767.0
2019-08-01,25.655,25.945,25.175,25.275,285592.0
2019-08-02,25.205,25.3,24.57,24.79,305660.0
2019-08-06,24.62,24.64,23.71,24.225,394871.0
2019-08-07,24.085,24.19,23.625,24.11,249420.0
2019-08-08,24.16,24.27,23.88,24.11,200697.0
2019-08-09,23.975,24.01,23.58,23.82,217310.0
2019-08-12,23.685,23.925,23.13,23.225,275262.0
2019-08-13,23.225,23.745,23.225,23.535,259506.0
2019-08-14,23.605,24.5,23.21,23.595,592870.0
2019-08-15,23.685,23.775,22.08,22.275,611819.0
2019-08-16,22.405,22.82,21.965,22.505,328659.0
2019-08-19,22.545,22.925,22.195,22.475,416465.0
2019-08-20,22.415,23.2,22.275,23.13,324691.0
2019-08-21,23.305,23.695,22.725,22.97,301341.0
2019-08-22,22.995,24.41,22.955,24.27,488980.0
2019-08-23,24.27,24.84,24.01,24.72,642803.0
2019-08-26,24.72,25.275,24.72,25.22,340103.0
2019-08-27,25.265,25.785,25.125,25.77,377126.0
2019-08-28,25.795,25.795,25.15,25.51,287262.0
2019-08-29,25.76,26.015,24.975,25.435,266908.0
2019-08-30,25.45,25.885,25.415,25.645,248265.0
2019-09-03,25.55,25.645,24.72,25.135,279826.0
2019-09-04,25.24,25.59,24.91,25.16,287477.0
2019-09-05,25.585,26.51,25.325,26.05,277499.0
2019-09-06,26.025,26.2,25.565,25.67,166981.0
2019-09-09,25.925,26.42,25.585,25.7,188989.0
2019-09-10,25.715,27.41,25.69,27.235,423966.0
2019-09-11,27.355,27.985,26.97,27.755,340357.0
2019-09-12,27.87,27.93,26.675,26.915,408112.0
2019-09-13,26.855,27.085,26.375,26.45,401286.0
2019-09-16,26.525,26.935,26.475,26.6,181285.0
2019-09-17,26.525,26.715,25.51,26.605,208447.0
2019-09-18,26.605,26.785,25.715,26.035,235681.0
2019-09-19,26.085,26.21,25.635,25.84,270691.0
2019-09-20,25.84,26.12,25.81,25.945,245236.0
2019-09-23,26.035,26.42,25.725,26.34,295242.0
2019-09-24,26.385,26.465,25.37,25.725,430382.0
2019-09-25,25.7,25.77,25.32,25.37,273449.0
2019-09-26,25.38,25.6,25.265,25.52,139275.0
2019-09-27,25.57,25.84,25.195,25.38,219453.0
2019-09-30,25.39,25.41,24.935,25.185,235910.0
2019-10-01,25.24,25.3,24.22,24.425,345466.0
2019-10-02,24.31,24.45,23.16,23.405,650206.0
2019-10-03,23.465,24.36,23.42,24.27,377967.0
2019-10-04,24.44,24.72,24.13,24.62,319500.0
2019-10-07,24.55,24.745,24.2,24.665,179497.0
2019-10-08,24.575,24.7,24.36,24.525,133674.0
2019-10-09,24.585,25.105,24.575,24.945,197050.0
2019-10-10,24.81,25.265,24.64,24.96,153676.0
2019-10-11,25.185,25.76,25.14,25.49,265981.0
2019-10-15,25.355,25.675,25.105,25.275,161308.0
2019-10-16,25.32,25.4,24.825,24.91,182478.0
2019-10-17,25.005,25.115,24.675,24.73,179636.0
2019-10-18,24.745,24.99,24.095,24.61,237107.0
2019-10-21,24.675,25.345,24.605,25.005,195033.0
2019-10-22,25.115,25.94,24.995,25.265,266019.0
2019-10-23,25.295,25.695,25.185,25.515,156917.0
2019-10-24,25.625,26.195,25.315,25.705,256981.0
2019-10-25,25.64,25.93,25.205,25.875,300941.0
2019-10-28,26.0,26.315,25.64,25.705,238629.0
2019-10-29,25.635,25.855,25.445,25.47,180103.0
2019-10-30,25.545,25.885,24.995,25.67,304029.0
2019-10-31,25.705,25.975,25.5,25.945,132532.0
2019-11-01,26.065,26.585,25.84,26.45,416155.0
2019-11-04,26.565,26.825,26.27,26.6,265124.0
2019-11-05,26.645,26.76,25.885,26.0,235560.0
2019-11-06,26.055,26.625,25.82,26.405,220859.0
2019-11-07,26.51,26.745,26.36,26.45,120603.0
2019-11-08,26.475,26.795,26.42,26.51,210401.0
2019-11-11,26.565,26.795,26.195,26.635,193599.0
2019-11-12,26.61,26.825,26.43,26.555,520572.0
2019-11-13,24.18,24.78,23.115,23.375,1760917.0
2019-11-14,23.365,24.085,23.33,23.995,392346.0
2019-11-15,24.05,25.04,23.58,24.935,333216.0
2019-11-18,24.19,24.72,24.05,24.695,338842.0
2019-11-19,24.72,25.085,24.54,24.945,327692.0
2019-11-20,24.87,25.32,24.63,25.275,379507.0
2019-11-21,25.24,25.795,24.89,25.06,553110.0
2019-11-22,25.025,25.455,24.99,25.13,310167.0
2019-11-25,25.085,25.165,24.395,24.745,385711.0
2019-11-26,24.63,24.89,24.145,24.28,425950.0
2019-11-27,24.235,24.44,24.01,24.05,233326.0
2019-11-28,24.1,24.135,23.79,23.895,119890.0
2019-11-29,23.915,24.255,23.84,24.1,119221.0
2019-12-02,24.18,24.395,23.67,23.71,267317.0
2019-12-03,23.59,23.635,23.235,23.635,226398.0
2019-12-04,23.62,23.86,23.495,23.67,192667.0
2019-12-05,23.69,23.84,23.135,23.18,236667.0
2019-12-06,23.27,23.67,23.195,23.34,210151.0
2019-12-09,23.385,23.44,22.93,23.07,293832.0
2019-12-10,23.125,23.32,22.685,23.08,300126.0
2019-12-11,23.08,23.305,22.975,23.02,184454.0
2019-12-12,22.965,23.59,22.965,23.26,299726.0
2019-12-13,23.19,23.455,23.145,23.305,188622.0
2019-12-16,23.295,23.555,23.26,23.35,220013.0
2019-12-17,23.375,23.735,23.33,23.375,408502.0
2019-12-18,23.41,23.645,23.215,23.295,510379.0
2019-12-19,23.32,24.2,23.305,24.11,576244.0
2019-12-20,24.12,24.27,23.79,24.22,341869.0
2019-12-23,24.27,24.675,24.13,24.655,287305.0
2019-12-24,24.655,24.775,24.19,24.235,155167.0
2019-12-27,24.33,24.375,23.905,24.01,252621.0
2019-12-30,24.115,24.435,24.055,24.37,164021.0
2019-12-31,24.28,24.315,23.99,24.255,117527.0
2020-01-02,24.445,25.78,24.37,25.635,424730.0
2020-01-03,25.39,25.91,25.07,25.83,390165.0
2020-01-06,25.79,26.09,25.51,25.71,210050.0
2020-01-07,25.78,26.285,25.78,26.13,215360.0
2020-01-08,26.135,26.4,26.045,26.245,321366.0
2020-01-09,26.435,26.655,26.23,26.59,337032.0
2020-01-10,26.675,26.73,26.43,26.455,151114.0
2020-01-13,26.665,26.975,26.485,26.675,231217.0
2020-01-14,26.765,27.01,26.51,26.53,221963.0
2020-01-15,26.565,26.645,26.045,26.62,386803.0
2020-01-16,26.64,26.79,26.175,26.235,300462.0
2020-01-17,26.32,26.555,26.175,26.41,288850.0
2020-01-20,26.5,26.865,26.365,26.865,123437.0
2020-01-21,26.83,26.955,26.51,26.945,263731.0
2020-01-22,26.965,27.52,26.9,27.42,259325.0
2020-01-23,27.375,27.65,27.045,27.585,276944.0
2020-01-24,27.665,27.855,27.275,27.355,266939.0
2020-01-27,26.845,26.945,26.335,26.71,272752.0
2020-01-28,26.84,27.475,26.74,27.44,224760.0
2020-01-29,27.61,27.66,27.165,27.32,217408.0
2020-01-30,27.31,27.82,27.165,27.665,291998.0
2020-01-31,27.675,28.05,27.665,27.865,456742.0
2020-02-03,27.82,29.24,27.82,29.15,332362.0
2020-02-04,29.505,30.085,29.26,29.905,620687.0
2020-02-05,30.17,30.415,29.46,29.73,467876.0
2020-02-06,29.97,30.08,29.625,30.015,215305.0
2020-02-07,30.025,30.17,29.715,30.03,174819.0
2020-02-10,30.07,30.18,29.675,30.14,182174.0
2020-02-11,30.24,30.68,30.205,30.625,233753.0
2020-02-12,30.66,30.815,30.385,30.635,253014.0
2020-02-13,30.515,30.89,30.335,30.87,209806.0
2020-02-14,30.825,30.88,30.015,30.505,443659.0
2020-02-18,30.505,30.74,29.86,29.97,206917.0
2020-02-19,30.06,30.215,29.795,29.84,214127.0
2020-02-20,29.85,30.15,29.625,30.03,215663.0
2020-02-21,29.925,30.05,29.73,30.03,186595.0
2020-02-24,29.185,29.33,28.485,29.05,368395.0
2020-02-25,29.02,29.27,28.305,28.56,304654.0
2020-02-26,28.13,28.76,28.005,28.33,359226.0
2020-02-27,27.4,28.055,26.985,28.01,278281.0
2020-02-28,27.24,27.265,25.945,26.79,647478.0
2020-03-02,26.81,27.64,26.53,27.54,342763.0
2020-03-03,27.84,27.93,26.775,27.02,402049.0
2020-03-04,27.32,27.6,27.0,27.44,159200.0
2020-03-05,26.975,27.365,26.575,26.875,234790.0
2020-03-06,26.275,26.62,25.81,26.145,205119.0
2020-03-09,22.97,25.07,22.795,24.78,499908.0
2020-03-10,25.155,25.935,25.01,25.89,456859.0
2020-03-11,25.42,25.735,24.565,24.79,352745.0
2020-03-12,19.33,21.99,19.12,20.595,860353.0
2020-03-13,21.05,22.435,20.795,21.915,895066.0
2020-03-16,18.285,20.565,18.245,19.15,532497.0
2020-03-17,19.385,19.53,18.2,18.34,512180.0
2020-03-18,17.49,17.565,15.215,16.445,564002.0
2020-03-19,15.89,17.63,15.76,17.39,411599.0
2020-03-20,17.39,18.545,15.07,15.57,579268.0
2020-03-23,15.245,15.245,10.065,10.455,1159710.0
2020-03-24,10.95,11.485,8.3,8.71,1934886.0
2020-03-25,9.135,11.64,9.1,10.94,2438321.0
2020-03-26,11.03,14.79,10.92,14.545,1326500.0
2020-03-27,13.365,15.325,13.34,14.18,873946.0
2020-03-30,14.275,14.43,12.64,12.91,412699.0
2020-03-31,13.27,14.29,12.915,13.895,578696.0
2020-04-01,13.11,14.07,12.77,13.45,268821.0
2020-04-02,13.46,14.265,13.085,13.185,268886.0
2020-04-03,13.435,13.655,12.735,12.915,379879.0
2020-04-06,13.285,13.84,12.615,12.67,591238.0
2020-04-07,13.09,13.61,12.55,12.78,679001.0
2020-04-08,13.0,14.515,12.78,14.155,753074.0
2020-04-09,14.58,15.41,13.885,14.015,575892.0
2020-04-13,13.785,14.45,12.97,14.31,471567.0
2020-04-14,14.44,14.76,13.905,14.115,255431.0
2020-04-15,13.84,14.165,13.39,13.45,280622.0
2020-04-16,13.535,13.59,12.85,12.87,362035.0
2020-04-17,13.48,13.655,13.085,13.175,374928.0
2020-04-20,13.14,13.325,12.935,13.055,258466.0
2020-04-21,12.79,12.97,12.375,12.455,405943.0
2020-04-22,12.695,12.795,12.27,12.375,373900.0
2020-04-23,12.41,12.695,12.19,12.53,604546.0
2020-04-24,12.53,12.615,11.92,12.465,464812.0
2020-04-27,12.475,12.88,12.205,12.845,372843.0
2020-04-28,13.1,14.505,12.99,13.81,580438.0
2020-04-29,14.225,15.835,14.145,15.4,566786.0
2020-04-30,15.315,15.63,14.605,14.69,601319.0
2020-05-01,14.405,14.465,13.865,14.275,224978.0
2020-05-04,14.07,14.365,13.545,13.745,224064.0
2020-05-05,14.025,14.485,13.69,13.745,327742.0
2020-05-06,13.865,14.18,13.61,13.795,222497.0
2020-05-07,14.135,14.485,13.38,13.47,354529.0
2020-05-08,13.785,13.97,13.24,13.47,313191.0
2020-05-11,13.36,14.165,13.295,14.09,303517.0
2020-05-12,14.115,14.255,13.205,13.33,551578.0
2020-05-13,13.23,13.315,12.86,13.02,396328.0
2020-05-14,12.76,12.89,12.02,12.695,382827.0
2020-05-15,12.62,13.09,12.4,13.045,259701.0
2020-05-19,13.635,14.21,13.42,13.765,409970.0
2020-05-20,13.96,14.68,13.85,14.67,454111.0
2020-05-21,14.715,15.465,14.34,14.395,640635.0
2020-05-22,14.45,14.68,14.155,14.345,218167.0
2020-05-25,14.41,14.995,14.18,14.245,231608.0
2020-05-26,14.505,16.165,14.45,15.65,641242.0
2020-05-27,16.0,16.055,15.225,15.76,275789.0
2020-05-28,15.84,15.895,15.25,15.36,193906.0
2020-05-29,15.28,15.4,14.76,15.065,201795.0
2020-06-01,15.13,15.61,14.995,15.465,190145.0
2020-06-02,15.53,16.43,15.52,16.395,274872.0
2020-06-03,16.43,16.69,16.1,16.48,352694.0
2020-06-04,16.33,16.745,15.87,16.515,268951.0
2020-06-05,16.79,17.385,16.59,16.79,505884.0
2020-06-08,17.19,18.0,16.965,17.9,286315.0
2020-06-09,17.76,17.76,16.285,16.59,569559.0
2020-06-10,16.535,16.71,16.0,16.24,424883.0
2020-06-11,15.685,15.925,15.12,15.915,518299.0
2020-06-12,16.305,17.39,16.305,16.83,295913.0
2020-06-15,16.37,16.81,15.84,16.415,435353.0
2020-06-16,16.885,17.03,16.46,16.625,166502.0
2020-06-17,16.625,16.665,15.925,16.045,183046.0
2020-06-18,15.915,16.57,15.585,16.015,538536.0
2020-06-19,16.21,17.18,16.21,16.545,451315.0
2020-06-22,16.545,16.755,15.915,16.375,270131.0
2020-06-23,16.57,17.015,16.33,16.965,249836.0
2020-06-24,16.73,16.84,15.88,16.285,394195.0
2020-06-25,16.24,16.425,15.64,15.88,272807.0
2020-06-26,15.77,15.835,15.275,15.51,236778.0
2020-06-29,15.615,15.875,15.065,15.175,275543.0
2020-06-30,15.165,15.67,14.97,15.56,152570.0
2020-07-02,15.86,16.305,15.72,15.83,171242.0
2020-07-03,15.79,15.83,15.305,15.445,69264.0
2020-07-06,15.625,15.8,15.325,15.55,102351.0
2020-07-07,15.475,15.68,15.205,15.335,148015.0
2020-07-08,15.43,15.505,14.765,14.935,272334.0
2020-07-09,14.935,15.065,14.435,14.725,154093.0
2020-07-10,14.69,15.015,14.625,14.84,156516.0
2020-07-13,14.935,15.365,14.625,14.865,220744.0
2020-07-14,14.81,15.11,14.615,15.055,131036.0
2020-07-15,15.215,15.935,15.14,15.435,398785.0
2020-07-16,15.4,15.51,15.12,15.295,190834.0
2020-07-17,15.38,15.445,15.0,15.345,155791.0
2020-07-20,15.305,15.4,14.885,14.95,181126.0
2020-07-21,15.045,15.14,14.7,15.0,208536.0
2020-07-22,14.98,14.98,14.53,14.68,210187.0
2020-07-23,14.68,14.905,14.595,14.66,114226.0
2020-07-24,14.58,14.71,14.305,14.345,152024.0
2020-07-27,14.505,14.895,14.355,14.83,181235.0
2020-07-28,14.82,15.4,14.65,14.69,298562.0
2020-07-29,14.68,14.905,14.435,14.51,214146.0
2020-07-30,14.435,14.605,14.015,14.23,231953.0
2020-07-31,14.25,14.365,13.625,14.01,324927.0
2020-08-04,14.045,15.14,14.045,14.915,352070.0
2020-08-05,15.075,15.09,14.605,14.86,179143.0
2020-08-06,15.11,15.14,13.82,13.86,420931.0
2020-08-07,13.785,13.925,13.455,13.55,367031.0
2020-08-10,13.71,14.55,13.52,14.435,564284.0
2020-08-11,14.595,14.8,14.0,14.09,283940.0
2020-08-12,14.23,14.615,13.98,14.605,214214.0
2020-08-13,14.68,15.745,14.615,15.56,804759.0
2020-08-14,15.42,15.595,15.165,15.27,225691.0
2020-08-17,15.315,15.38,15.045,15.355,279578.0
2020-08-18,15.355,15.355,14.895,15.185,334744.0
2020-08-19,15.15,15.8,14.95,15.455,346508.0
2020-08-20,15.28,15.51,15.24,15.39,194094.0
2020-08-21,15.42,15.51,15.165,15.475,155772.0
2020-08-24,15.735,16.625,15.605,16.53,440505.0
2020-08-25,16.7,16.775,16.26,16.68,358247.0
2020-08-26,16.765,16.765,16.335,16.495,229873.0
2020-08-27,16.465,16.725,16.345,16.68,197054.0
2020-08-28,16.725,16.775,16.465,16.735,117704.0
2020-08-31,16.775,16.8,16.33,16.495,237838.0
2020-09-01,16.51,17.13,16.32,16.775,311926.0
2020-09-02,16.765,16.86,16.485,16.79,204202.0
2020-09-03,16.775,16.95,15.735,16.27,462130.0
2020-09-04,16.28,16.68,15.98,16.36,284681.0
2020-09-08,16.26,16.585,16.035,16.36,239375.0
2020-09-09,16.435,16.57,16.155,16.335,134931.0
2020-09-10,16.41,16.41,15.84,15.86,216343.0
2020-09-11,16.015,16.36,15.785,16.26,248257.0
2020-09-14,16.29,17.13,16.195,16.66,255692.0
2020-09-15,16.68,16.925,16.505,16.72,167653.0
2020-09-16,16.72,17.69,16.635,17.175,330175.0
2020-09-17,16.93,17.09,16.775,16.885,243159.0
2020-09-18,16.82,17.005,16.65,16.745,181895.0
2020-09-21,16.41,16.54,15.575,16.025,520019.0
2020-09-22,16.12,16.335,15.66,15.84,273400.0
2020-09-23,15.885,16.145,15.15,15.26,380603.0
2020-09-24,15.1,15.295,14.915,15.09,172313.0
2020-09-25,15.025,15.495,14.95,15.465,147036.0
2020-09-28,15.745,16.38,15.68,15.885,349232.0
2020-09-29,15.935,16.41,15.85,16.17,371085.0
2020-09-30,16.17,16.41,15.605,15.67,275565.0
2020-10-01,15.725,17.24,15.615,16.845,650315.0
2020-10-02,16.605,16.675,15.915,16.56,449655.0
2020-10-05,16.695,16.9,16.295,16.815,136995.0
2020-10-06,16.93,16.96,16.105,16.34,192197.0
2020-10-07,16.56,16.795,16.19,16.56,214694.0
2020-10-08,16.515,16.77,16.41,16.53,112824.0
2020-10-09,16.475,16.505,15.51,15.725,468064.0
2020-10-13,15.755,15.81,15.055,15.12,498980.0
2020-10-14,15.105,15.47,15.105,15.19,148083.0
2020-10-15,15.065,15.275,14.945,15.14,234909.0
2020-10-16,15.235,15.275,14.96,15.0,222439.0
2020-10-19,15.055,15.16,14.81,14.925,193080.0
2020-10-20,14.95,15.025,14.77,14.915,166036.0
2020-10-21,14.81,15.02,14.76,15.01,157547.0
2020-10-22,15.025,15.045,14.8,14.95,191854.0
2020-10-23,15.0,15.585,14.895,15.32,297310.0
2020-10-26,15.29,15.29,14.79,15.0,208945.0
2020-10-27,14.95,15.15,14.895,14.97,89317.0
2020-10-28,14.81,14.82,14.25,14.565,290459.0
2020-10-29,14.45,14.715,14.45,14.58,113635.0
2020-10-30,14.545,14.545,14.165,14.28,162476.0
2020-11-02,14.43,14.905,14.385,14.76,205874.0
2020-11-03,14.865,15.285,14.865,14.905,209139.0
2020-11-04,14.98,15.235,14.865,15.0,130798.0
2020-11-05,15.14,15.765,15.035,15.7,373883.0
2020-11-06,15.625,15.775,14.855,14.925,182366.0
2020-11-09,15.785,16.48,15.69,16.155,780786.0
2020-11-10,16.41,16.52,16.095,16.35,491901.0
2020-11-11,16.59,17.505,16.39,17.185,761354.0
2020-11-12,16.55,16.795,14.905,14.98,814923.0
2020-11-13,15.0,15.86,14.925,15.225,502198.0
2020-11-16,15.615,15.8,15.285,15.735,278403.0
2020-11-17,15.54,15.68,15.395,15.54,225460.0
2020-11-18,15.785,15.84,15.53,15.71,314789.0
2020-11-19,15.64,15.83,15.54,15.775,186663.0
2020-11-20,15.735,16.825,15.7,16.655,354939.0
2020-11-23,17.025,17.385,16.795,17.29,464407.0
2020-11-24,17.735,18.725,17.41,18.54,757040.0
2020-11-25,18.405,19.35,18.215,18.65,381324.0
2020-11-26,18.64,19.105,18.435,18.87,198747.0
2020-11-27,18.905,19.2,18.7,19.17,199315.0
2020-11-30,19.155,19.21,18.3,18.575,286909.0
2020-12-01,18.805,18.955,18.275,18.435,261623.0
2020-12-02,18.34,19.19,18.245,19.155,354980.0
2020-12-03,19.155,20.485,18.905,20.09,555798.0
2020-12-04,20.27,22.36,20.27,22.03,668228.0
2020-12-07,22.06,22.19,21.415,21.545,273835.0
2020-12-08,21.33,21.805,21.33,21.63,254036.0
2020-12-09,21.925,21.925,21.385,21.66,256444.0
2020-12-10,21.395,21.98,21.385,21.83,175878.0
2020-12-11,21.86,21.915,21.3,21.87,228115.0
2020-12-14,22.0,22.33,21.805,22.0,198649.0
2020-12-15,21.955,23.025,21.955,22.89,356087.0
2020-12-16,22.965,23.375,22.455,22.995,559959.0
2020-12-17,23.28,23.28,22.4,22.635,236707.0
2020-12-18,22.57,22.91,22.57,22.91,206674.0
2020-12-21,22.02,23.015,21.82,22.86,491305.0
2020-12-22,22.985,23.175,22.7,22.86,308565.0
2020-12-23,22.92,23.895,22.595,23.685,408363.0
2020-12-24,23.555,24.245,23.155,23.375,441261.0
2020-12-29,23.43,23.575,22.255,22.37,294116.0
2020-12-30,22.485,23.155,22.485,22.9,192384.0
2020-12-31,22.82,23.205,22.335,23.005,199535.0
2021-01-04,23.26,23.395,21.8,21.875,209971.0
2021-01-05,21.96,23.405,21.925,23.005,419950.0
2021-01-06,23.165,23.96,23.1,23.595,309935.0
2021-01-07,23.775,24.97,23.74,24.685,409353.0
2021-01-08,24.405,24.685,23.91,24.185,307265.0
2021-01-11,24.225,28.055,24.215,27.88,696202.0
2021-01-12,28.8,31.005,28.79,29.18,1253480.0
2021-01-13,30.08,30.51,28.99,30.08,503118.0
2021-01-14,29.86,30.51,28.35,30.315,587479.0
2021-01-15,30.08,30.51,29.745,29.965,440696.0
2021-01-18,30.51,31.265,30.105,30.21,251779.0
2021-01-19,30.595,30.735,29.985,30.565,193629.0
2021-01-20,30.65,30.65,29.63,29.985,277255.0
2021-01-21,29.985,30.31,29.275,29.45,280925.0
2021-01-22,28.895,29.15,28.455,28.94,256109.0
2021-01-25,28.97,30.605,28.94,30.365,341895.0
2021-01-26,30.595,30.595,28.885,29.725,371451.0
2021-01-27,29.075,29.505,27.89,28.025,362419.0
2021-01-28,28.16,28.715,27.215,27.93,579593.0
2021-01-29,27.845,28.025,26.525,26.89,264209.0
2021-02-01,26.975,28.15,26.925,27.96,249923.0
2021-02-02,28.635,30.45,28.17,30.335,489369.0
2021-02-03,30.135,30.46,29.095,29.255,447353.0
2021-02-04,27.785,28.12,27.26,28.065,1677693.0
2021-02-05,27.92,28.275,27.52,27.76,758625.0
2021-02-08,27.785,28.265,27.7,28.09,496389.0
2021-02-09,28.17,28.295,27.67,27.73,683738.0
2021-02-10,27.48,28.195,27.385,27.445,370136.0
2021-02-11,27.68,27.68,26.925,27.13,426602.0
2021-02-12,27.185,27.54,26.87,27.135,262654.0
2021-02-16,27.665,27.77,27.11,27.245,316212.0
2021-02-17,27.405,27.795,26.91,27.29,426778.0
2021-02-18,27.205,27.235,26.785,27.04,502866.0
2021-02-19,27.195,27.53,27.025,27.35,241163.0
2021-02-22,27.365,27.48,27.12,27.215,310861.0
2021-02-23,27.08,27.225,26.4,26.965,416988.0
2021-02-24,27.07,27.72,26.86,27.33,241221.0
2021-02-25,27.34,27.365,26.545,26.595,239091.0
2021-02-26,26.5,28.17,26.5,28.075,632567.0
2021-03-01,28.17,28.265,27.655,27.665,413639.0
2021-03-02,27.69,27.71,26.19,26.745,561758.0
2021-03-03,26.83,27.89,26.83,27.595,374598.0
2021-03-04,26.925,28.13,26.01,26.08,544044.0
2021-03-05,26.41,26.945,25.01,26.85,659285.0
2021-03-08,27.155,28.835,26.88,27.985,917249.0
2021-03-09,28.435,29.955,28.1,29.555,794329.0
2021-03-10,29.89,30.06,28.915,28.96,427753.0
2021-03-11,29.325,29.59,28.34,28.885,288756.0
2021-03-12,28.74,29.295,28.645,28.895,176816.0
2021-03-15,28.895,29.19,28.36,28.6,230770.0
2021-03-16,28.695,28.695,27.815,27.865,203924.0
2021-03-17,27.88,28.15,27.405,27.55,236362.0
2021-03-18,27.5,27.785,26.995,27.08,274802.0
2021-03-19,27.04,27.425,26.305,27.235,243574.0
2021-03-22,27.51,27.575,26.725,26.9,172385.0
2021-03-23,26.83,27.205,26.305,26.365,307773.0
2021-03-24,26.775,26.775,25.79,25.86,257020.0
2021-03-25,25.78,26.19,25.56,26.125,332085.0
2021-03-26,26.06,26.19,25.265,25.62,366617.0
2021-03-29,25.545,25.755,25.255,25.44,274602.0
2021-03-30,25.635,26.545,25.45,26.45,278485.0
2021-03-31,26.94,27.71,26.53,26.93,404040.0
2021-04-01,27.45,27.945,27.065,27.905,281115.0
2021-04-05,28.185,28.82,27.595,27.79,221880.0
2021-04-06,27.82,29.02,27.49,28.83,354729.0
2021-04-07,28.895,28.955,27.72,27.99,329289.0
2021-04-08,28.24,28.24,27.685,27.895,319685.0
2021-04-09,27.915,28.435,27.835,28.095,316659.0
2021-04-12,27.925,28.12,27.615,27.935,198633.0
2021-04-13,27.695,27.915,26.915,27.19,393659.0
2021-04-14,27.22,28.08,27.05,27.845,489101.0
2021-04-15,27.98,27.98,27.355,27.53,175461.0
2021-04-16,27.645,27.945,27.2,27.72,208831.0
2021-04-19,27.665,27.82,26.78,26.865,210047.0
2021-04-20,26.71,26.77,25.73,25.895,402886.0
2021-04-21,25.895,26.48,25.815,25.94,172685.0
2021-04-22,26.035,26.565,25.795,26.44,178875.0
2021-04-23,26.545,27.48,26.47,27.01,271835.0
2021-04-26,27.105,27.625,26.77,27.375,215200.0
2021-04-27,27.595,27.595,26.635,26.93,205712.0
2021-04-28,26.95,27.375,26.72,26.925,156887.0
2021-04-29,26.94,27.085,26.325,26.75,133953.0
2021-04-30,26.53,26.955,26.315,26.54,151789.0
2021-05-03,26.47,27.175,26.375,26.95,222404.0
2021-05-04,27.02,27.02,26.395,26.78,250623.0
2021-05-05,26.815,27.055,26.395,26.555,242812.0
2021-05-06,26.93,26.93,25.39,25.68,518894.0
2021-05-07,25.565,26.035,24.495,24.64,991203.0
2021-05-10,24.525,25.125,24.16,24.545,511768.0
2021-05-11,24.495,24.545,23.44,23.745,995822.0
2021-05-12,23.775,24.015,23.295,23.88,373664.0
2021-05-13,23.96,24.605,23.515,23.835,509904.0
2021-05-14,23.96,24.585,23.735,24.4,267504.0
2021-05-17,24.36,24.765,23.775,24.225,415846.0
2021-05-18,24.21,25.19,24.035,24.64,444681.0
2021-05-19,24.355,24.495,23.94,24.38,199564.0
2021-05-20,24.46,24.74,24.305,24.41,249749.0
2021-05-21,24.335,24.765,24.19,24.235,163500.0
2021-05-25,24.495,24.525,23.68,23.715,266301.0
2021-05-26,23.84,24.745,23.835,24.74,423341.0
2021-05-27,24.825,25.265,24.71,25.13,226167.0
2021-05-28,25.22,25.335,24.71,24.825,248817.0
2021-05-31,24.9,25.355,24.88,25.055,135803.0
2021-06-01,25.49,25.635,25.14,25.41,212272.0
2021-06-02,25.51,25.51,25.075,25.305,208486.0
2021-06-03,25.18,25.335,25.075,25.275,116900.0
2021-06-04,25.355,25.51,25.025,25.13,151810.0
2021-06-07,25.265,25.595,25.17,25.43,254703.0
2021-06-08,25.545,26.24,25.365,25.95,257167.0
2021-06-09,26.01,26.035,25.545,25.91,166303.0
2021-06-10,26.035,26.18,25.7,25.74,108617.0
2021-06-11,25.96,25.96,25.515,25.575,104720.0
2021-06-14,25.815,25.815,25.085,25.315,329390.0
2021-06-15,25.345,25.555,25.2,25.305,146911.0
2021-06-16,25.605,25.9,25.365,25.48,193387.0
2021-06-17,25.72,25.75,24.88,25.025,169471.0
2021-06-18,24.88,25.29,24.42,24.44,273132.0
2021-06-21,24.61,25.025,24.45,24.91,257524.0
2021-06-22,24.99,25.335,24.825,25.255,152674.0
2021-06-23,25.335,25.555,25.025,25.44,211789.0
2021-06-24,25.65,26.95,25.565,26.605,358804.0
2021-06-25,26.76,27.19,26.405,26.96,342153.0
2021-06-28,26.93,27.61,26.31,27.315,375154.0
2021-06-29,27.39,27.435,26.35,26.64,383792.0
2021-06-30,26.535,27.64,26.425,27.32,278035.0
2021-07-02,27.58,27.58,26.6,26.865,223180.0
2021-07-05,26.765,27.175,26.69,26.97,109114.0
2021-07-06,27.085,27.095,26.475,26.91,164208.0
2021-07-07,26.795,27.105,26.42,27.01,210174.0
2021-07-08,26.815,27.24,26.32,27.05,221246.0
2021-07-09,27.25,27.775,27.165,27.65,222113.0
2021-07-12,27.63,28.505,27.29,28.395,300645.0
2021-07-13,28.435,28.58,27.26,27.445,321660.0
2021-07-14,27.34,27.545,26.815,26.91,199642.0
2021-07-15,26.885,27.135,26.475,26.67,129519.0
2021-07-16,26.845,26.92,26.08,26.205,187290.0
2021-07-19,25.895,26.135,25.09,25.94,198937.0
2021-07-20,26.07,27.24,25.895,26.825,150871.0
2021-07-21,26.855,27.66,26.855,27.425,144893.0
2021-07-22,27.455,27.88,27.395,27.505,131706.0
2021-07-23,27.105,27.23,25.795,26.425,544074.0
2021-07-26,26.42,26.73,26.06,26.515,165829.0
2021-07-27,26.61,26.61,26.01,26.195,112024.0
2021-07-28,26.39,26.545,26.03,26.515,136106.0
2021-07-29,26.67,26.72,26.29,26.36,99451.0
2021-07-30,26.33,26.67,26.08,26.27,91542.0
2021-08-03,26.33,26.72,26.205,26.27,160352.0
2021-08-04,26.69,28.685,26.68,28.67,743928.0
2021-08-05,28.59,28.85,27.69,28.165,257721.0
2021-08-06,27.98,28.29,27.745,27.98,141724.0
2021-08-09,27.855,28.31,27.58,28.02,121913.0
2021-08-10,28.085,28.505,28.055,28.22,219600.0
2021-08-11,28.465,29.685,28.19,29.335,637395.0
2021-08-12,29.56,30.025,29.025,29.58,378880.0
2021-08-13,29.745,29.95,28.95,29.86,338555.0
2021-08-16,29.645,29.765,28.9,29.465,167627.0
2021-08-17,29.365,29.55,28.9,29.55,233172.0
2021-08-18,29.57,30.88,29.26,30.47,326644.0
2021-08-19,30.065,30.16,29.17,29.345,243000.0
2021-08-20,29.335,29.725,29.155,29.715,131621.0
2021-08-23,29.88,29.985,29.475,29.765,78052.0
2021-08-24,29.715,30.27,29.685,30.12,98035.0
2021-08-25,30.26,30.28,29.59,30.2,85899.0
2021-08-26,30.095,30.44,29.91,29.95,124768.0
2021-08-27,29.975,30.77,29.975,30.59,195137.0
2021-08-30,30.005,30.065,28.24,29.465,522361.0
2021-08-31,29.58,29.82,29.345,29.5,169387.0
2021-09-01,29.58,30.335,29.55,30.23,200600.0
2021-09-02,30.075,30.405,30.015,30.295,164395.0
2021-09-03,30.14,30.355,29.735,30.085,83908.0
2021-09-07,29.59,30.18,29.59,30.005,173614.0
2021-09-08,30.005,30.055,29.615,29.755,240989.0
2021-09-09,29.8,29.8,28.805,28.835,330689.0
2021-09-10,28.99,29.095,28.33,28.54,227024.0
2021-09-13,28.52,28.88,27.98,28.365,234936.0
2021-09-14,28.365,28.365,27.825,28.21,140862.0
2021-09-15,28.2,28.725,27.89,28.53,113391.0
2021-09-16,28.53,29.29,28.0,29.105,175818.0
2021-09-17,28.99,29.095,28.66,28.96,237545.0
2021-09-20,25.46,25.46,21.84,22.12,2024053.0
2021-09-21,22.78,23.17,22.075,22.405,1087334.0
2021-09-22,22.8,23.665,22.09,23.21,553327.0
2021-09-23,23.43,24.07,23.255,23.83,343107.0
2021-09-24,23.685,23.83,23.255,23.265,340768.0
2021-09-27,23.37,24.4,22.795,23.575,460879.0
2021-09-28,23.58,23.835,23.0,23.46,265892.0
2021-09-29,23.775,23.775,23.255,23.325,239301.0
2021-09-30,23.385,23.605,23.255,23.325,233391.0
2021-10-01,23.355,23.395,22.735,23.09,359154.0
2021-10-04,23.09,23.245,22.51,22.57,365659.0
2021-10-05,22.7,23.08,22.45,22.945,378925.0
2021-10-06,22.96,22.99,22.51,22.59,291730.0
2021-10-07,23.08,23.235,22.725,22.845,361102.0
2021-10-08,22.945,23.06,22.765,22.935,287546.0
2021-10-12,22.945,23.12,22.895,22.99,344463.0
2021-10-13,23.13,23.235,22.96,23.03,247599.0
2021-10-14,23.04,23.235,22.98,23.06,149567.0
2021-10-15,23.185,23.285,23.06,23.13,223864.0
2021-10-18,23.09,23.185,22.905,23.06,201638.0
2021-10-19,23.225,23.225,22.855,22.99,209754.0
2021-10-20,23.215,23.9,23.09,23.43,283336.0
2021-10-21,23.47,23.47,22.945,23.03,189216.0
2021-10-22,23.06,23.14,22.805,23.04,131783.0
2021-10-25,23.185,23.825,23.12,23.725,244379.0
2021-10-26,23.86,24.34,23.665,23.755,256156.0
2021-10-27,23.675,23.705,23.185,23.275,167174.0
2021-10-28,23.275,23.88,23.17,23.765,129910.0
2021-10-29,23.825,24.595,23.825,24.535,252899.0
2021-11-01,24.665,25.045,24.195,24.295,210142.0
2021-11-02,24.38,24.635,23.9,24.36,160011.0
2021-11-03,24.46,25.36,24.175,24.645,413874.0
2021-11-04,25.045,25.115,24.185,24.76,206941.0
2021-11-05,24.77,24.86,24.265,24.52,162568.0
2021-11-08,24.665,25.635,24.565,25.035,275782.0
2021-11-09,25.38,25.43,24.88,25.29,110575.0
2021-11-10,25.24,25.29,24.47,24.655,180534.0
2021-11-11,24.79,25.26,24.755,24.98,119112.0
2021-11-12,24.91,26.025,24.91,25.81,331091.0
2021-11-15,26.015,26.085,25.025,25.135,170381.0
2021-11-16,23.835,23.835,22.52,22.745,1982050.0
2021-11-17,22.875,22.935,22.315,22.55,679339.0
2021-11-18,22.61,22.64,22.12,22.24,457187.0
2021-11-19,22.05,22.22,21.845,21.925,471511.0
2021-11-22,21.925,22.25,21.65,21.925,300277.0
2021-11-23,21.845,22.14,21.24,21.34,421439.0
2021-11-24,21.22,21.595,21.2,21.36,302527.0
2021-11-25,21.3,21.71,21.25,21.66,138053.0
2021-11-26,20.86,21.31,20.8,20.89,402113.0
2021-11-29,20.915,21.035,20.155,20.465,640282.0
2021-11-30,20.235,20.46,19.585,20.155,426610.0
2021-12-01,20.26,20.675,19.8,19.97,348608.0
2021-12-02,20.055,20.39,19.735,20.025,512200.0
2021-12-03,19.84,20.01,19.615,19.84,644198.0
2021-12-06,19.755,20.39,19.615,20.34,1234377.0
2021-12-07,20.36,21.095,20.36,20.945,588428.0
2021-12-08,21.125,21.14,20.91,21.085,363880.0
2021-12-09,20.955,21.045,20.075,20.41,482573.0
2021-12-10,20.41,20.655,19.94,20.545,501632.0
2021-12-13,20.495,20.675,19.685,20.055,556002.0
2021-12-14,19.725,20.065,19.44,19.635,573785.0
2021-12-15,19.52,19.52,18.745,19.275,780617.0
2021-12-16,19.265,19.38,18.64,18.675,521437.0
2021-12-17,18.59,18.865,18.01,18.63,599451.0
2021-12-20,18.15,18.53,18.06,18.46,519401.0
2021-12-21,18.62,19.145,18.59,19.1,622988.0
2021-12-22,19.05,19.265,18.91,19.215,330805.0
2021-12-23,19.315,19.85,19.145,19.655,483570.0
2021-12-24,19.575,19.94,19.575,19.81,140021.0
2021-12-29,19.865,19.885,19.28,19.645,603878.0
2021-12-30,19.725,20.24,19.68,19.895,267342.0
2021-12-31,19.835,20.055,19.55,20.035,374568.0
2022-01-04,20.17,20.665,20.14,20.48,408480.0
2022-01-05,20.46,20.635,19.27,19.35,520214.0
2022-01-06,19.43,19.53,18.825,19.225,328129.0
2022-01-07,19.38,19.55,18.885,19.095,310957.0
2022-01-10,19.135,19.26,18.4,18.67,427344.0
2022-01-11,18.7,19.215,18.57,19.115,355190.0
2022-01-12,19.245,19.32,18.59,18.8,439391.0
2022-01-13,18.965,19.235,18.8,18.905,207942.0
2022-01-14,18.835,18.975,18.51,18.73,291954.0
2022-01-17,18.78,18.895,18.69,18.77,207605.0
2022-01-18,18.76,19.075,18.47,18.915,473114.0
2022-01-19,18.975,19.135,18.47,18.51,364739.0
2022-01-20,18.65,19.035,18.54,18.59,316611.0
2022-01-21,18.54,18.54,18.005,18.135,566027.0
2022-01-24,17.925,17.935,17.205,17.78,663615.0
2022-01-25,17.7,18.005,17.355,17.78,400233.0
2022-01-26,18.045,18.72,17.9,18.235,479957.0
2022-01-27,18.69,18.72,18.045,18.215,320929.0
2022-01-28,18.215,18.4,17.68,18.39,527615.0
2022-01-31,18.55,19.035,18.345,18.885,416612.0
2022-02-01,19.125,19.56,19.085,19.45,380490.0
2022-02-02,19.695,19.695,18.945,19.185,252700.0
2022-02-03,19.175,19.225,18.74,18.8,288360.0
2022-02-04,18.78,19.135,18.75,18.925,222374.0
2022-02-07,19.185,19.36,18.74,18.845,335326.0
2022-02-08,18.825,19.4,18.69,19.37,323415.0
2022-02-09,19.56,19.66,19.185,19.38,265165.0
2022-02-10,19.215,19.63,19.155,19.27,159594.0
2022-02-11,19.3,19.725,18.975,19.125,304255.0
2022-02-14,19.165,19.885,19.135,19.46,425990.0
2022-02-15,19.68,20.015,19.55,19.915,237764.0
2022-02-16,19.855,19.875,19.3,19.46,412711.0
2022-02-17,19.5,19.53,18.69,18.7,437959.0
2022-02-18,18.71,19.015,18.7,18.815,304252.0
2022-02-22,18.79,18.995,18.155,18.295,385006.0
2022-02-23,18.41,19.035,18.045,18.075,290204.0
2022-02-24,17.71,18.355,17.49,18.315,304334.0
2022-02-25,18.66,18.74,18.105,18.64,225021.0
2022-02-28,18.4,18.905,18.4,18.75,203202.0
2022-03-01,18.69,18.76,17.945,18.045,442047.0
2022-03-02,18.235,18.47,18.095,18.285,267447.0
2022-03-03,18.145,18.355,17.75,17.75,417020.0
2022-03-04,17.66,17.75,17.215,17.305,345771.0
2022-03-07,17.245,17.65,17.235,17.465,307487.0
2022-03-08,17.53,18.825,17.52,18.72,553604.0
2022-03-09,18.955,19.165,18.51,19.115,315601.0
2022-03-10,16.315,16.74,14.665,14.825,3926387.0
2022-03-11,14.97,15.295,14.425,15.0,2240529.0
2022-03-14,14.99,15.03,13.595,13.605,1041863.0
2022-03-15,13.785,14.0,13.32,14.0,1348316.0
2022-03-16,14.15,14.815,13.99,14.645,726465.0
2022-03-17,14.735,15.375,14.615,15.345,614988.0
2022-03-18,15.325,16.09,15.26,16.07,599947.0
2022-03-21,15.89,16.165,15.595,15.89,554384.0
2022-03-22,15.83,16.355,15.78,16.265,465010.0
2022-03-23,16.185,16.385,16.09,16.315,257033.0
2022-03-24,16.365,16.395,16.06,16.175,310761.0
2022-03-25,16.215,16.64,16.04,16.535,273943.0
2022-03-28,16.565,16.61,15.98,16.14,346035.0
2022-03-29,16.335,17.09,16.305,16.61,385730.0
2022-03-30,16.585,16.715,15.92,16.13,370776.0
2022-03-31,16.11,16.18,15.77,15.81,349473.0
2022-04-01,16.01,16.03,15.365,15.445,246439.0
2022-04-04,15.375,15.645,15.08,15.565,246831.0
2022-04-05,15.505,15.525,14.98,15.07,240795.0
2022-04-06,14.96,15.415,14.78,15.375,421077.0
2022-04-07,15.505,15.525,14.89,15.03,288699.0
2022-04-08,15.0,15.03,14.84,14.95,211468.0
2022-04-11,14.93,15.07,14.64,14.81,234367.0
2022-04-12,14.9,15.125,14.505,14.58,306843.0
2022-04-13,14.71,14.8,14.57,14.63,217052.0
2022-04-14,14.6,14.65,14.335,14.445,354815.0
2022-04-18,14.78,15.575,14.76,15.08,570058.0
2022-04-19,15.155,15.535,15.05,15.475,319674.0
2022-04-20,15.525,15.715,15.405,15.615,222178.0
2022-04-21,15.645,15.75,15.04,15.155,237220.0
2022-04-22,15.125,15.225,14.56,14.59,314953.0
2022-04-25,14.465,14.7,14.245,14.59,205794.0
2022-04-26,14.045,14.315,13.715,13.75,688083.0
2022-04-27,13.73,13.965,13.41,13.59,567699.0
2022-04-28,13.69,13.945,13.465,13.76,354494.0
2022-04-29,12.3,12.3,10.305,11.695,3114619.0
2022-05-02,11.645,11.805,11.0,11.17,1069500.0
2022-05-03,10.98,11.3,10.83,10.88,632533.0
2022-05-04,10.96,11.455,10.675,11.39,774407.0
2022-05-05,11.07,11.725,10.655,11.655,848828.0
2022-05-06,11.38,12.28,11.29,11.835,512925.0
2022-05-09,11.655,12.25,11.535,12.005,499031.0
2022-05-10,12.16,12.52,11.645,12.23,408149.0
2022-05-11,12.23,12.54,11.955,12.05,718432.0
2022-05-12,11.875,12.795,11.855,12.64,685479.0
2022-05-13,12.62,13.075,12.61,12.785,492077.0
2022-05-16,12.895,13.44,12.795,13.27,440539.0
2022-05-17,13.58,13.73,13.28,13.39,344716.0
2022-05-18,13.31,13.47,13.065,13.36,240842.0
2022-05-19,13.195,13.57,13.045,13.055,234604.0
2022-05-20,13.265,13.37,12.785,12.865,321868.0
2022-05-24,12.62,13.265,12.59,13.185,338311.0
2022-05-25,13.175,13.29,12.955,12.955,198795.0
2022-05-26,13.085,13.255,12.905,12.985,209930.0
2022-05-27,13.035,13.105,12.655,12.705,217413.0
2022-05-30,12.905,13.035,12.41,12.48,252477.0
2022-05-31,12.41,12.45,11.9,12.005,458215.0
2022-06-01,12.025,12.05,11.73,11.955,362379.0
2022-06-02,11.875,13.39,11.875,13.135,559134.0
2022-06-03,13.015,13.095,12.765,12.885,210812.0
2022-06-06,12.965,13.82,12.835,13.68,541064.0
2022-06-07,13.55,13.58,13.115,13.225,363939.0
2022-06-08,13.145,13.4,13.015,13.35,235214.0
2022-06-09,13.28,13.52,13.155,13.225,242546.0
2022-06-10,13.045,13.055,12.52,12.925,414975.0
2022-06-13,12.54,12.885,12.41,12.48,239636.0
2022-06-14,12.44,12.48,12.05,12.29,234089.0
2022-06-15,12.39,12.6,12.04,12.57,267129.0
2022-06-16,12.24,12.765,12.24,12.61,351617.0
2022-06-17,12.65,12.715,12.035,12.28,251415.0
2022-06-20,12.3,12.745,12.2,12.55,104853.0
2022-06-21,12.805,13.245,12.695,13.035,263319.0
2022-06-22,12.895,13.035,12.51,12.61,191915.0
2022-06-23,12.63,12.65,11.955,11.975,209398.0
2022-06-24,12.07,12.39,11.955,12.37,134513.0
2022-06-27,12.44,12.6,12.1,12.31,150244.0
2022-06-28,12.415,13.075,12.355,12.995,233478.0
2022-06-29,13.05,13.235,12.81,13.095,179035.0
2022-06-30,13.275,13.355,12.94,13.335,326838.0
2022-07-04,13.285,13.345,12.78,12.79,151875.0
2022-07-05,12.79,12.95,12.15,12.28,266479.0
2022-07-06,12.19,12.45,12.08,12.31,220701.0
2022-07-07,12.44,13.05,12.4,13.05,185016.0
2022-07-08,12.94,13.095,12.81,12.96,90142.0
2022-07-11,12.8,12.94,12.34,12.48,135928.0
2022-07-12,12.37,12.82,12.23,12.67,206767.0
2022-07-13,12.49,12.93,12.35,12.46,145860.0
2022-07-14,12.21,12.46,12.09,12.34,160212.0
2022-07-15,12.32,12.58,12.2,12.58,124349.0
2022-07-18,12.69,13.0,12.51,12.89,113713.0
2022-07-19,13.105,13.535,13.01,13.125,216594.0
2022-07-20,13.07,13.405,13.07,13.405,169356.0
2022-07-21,13.255,13.675,13.23,13.525,123868.0
2022-07-22,13.535,13.725,13.195,13.465,112889.0
2022-07-25,13.385,13.505,13.195,13.195,136248.0
2022-07-26,13.165,13.365,13.115,13.225,202347.0
2022-07-27,13.245,13.545,13.145,13.515,309601.0
2022-07-28,13.325,13.765,13.325,13.755,232186.0
2022-07-29,13.585,13.885,13.255,13.735,310668.0
2022-08-02,13.635,13.715,13.01,13.245,276727.0
2022-08-03,13.465,14.88,13.465,14.4,719303.0
2022-08-04,14.35,14.4,13.735,14.065,217139.0
2022-08-05,13.915,14.145,13.835,14.035,127116.0
2022-08-08,14.055,14.215,13.785,13.835,137455.0
2022-08-09,13.825,14.085,13.715,13.855,157114.0
2022-08-10,13.925,14.145,13.685,13.885,137257.0
2022-08-11,13.915,14.33,13.825,13.925,118477.0
2022-08-12,13.945,14.145,13.795,13.955,108552.0
2022-08-15,13.945,13.995,13.615,13.745,113594.0
2022-08-16,13.655,14.315,13.655,14.175,250749.0
2022-08-17,14.085,14.145,13.775,13.785,75591.0
2022-08-18,13.805,14.105,13.795,14.075,101438.0
2022-08-19,13.895,14.155,13.715,14.095,155270.0
2022-08-22,13.905,13.985,13.37,13.455,224456.0
2022-08-23,13.435,13.665,13.285,13.285,107281.0
2022-08-24,13.255,13.615,13.255,13.265,111829.0
2022-08-25,13.335,13.515,13.195,13.245,100641.0
2022-08-26,13.245,13.475,13.145,13.175,135424.0
2022-08-29,13.075,13.355,12.93,13.335,111134.0
2022-08-30,13.325,13.475,13.05,13.245,175154.0
2022-08-31,13.175,13.365,13.095,13.145,167688.0
2022-09-01,12.98,13.01,12.58,12.73,406372.0
2022-09-02,12.93,13.385,12.62,13.085,190524.0
2022-09-06,13.05,13.565,12.98,13.235,224161.0
2022-09-07,13.185,13.395,12.97,13.375,178922.0
2022-09-08,13.255,13.855,13.145,13.715,144213.0
2022-09-09,13.865,14.1,13.595,14.035,162662.0
2022-09-12,14.135,14.195,13.795,13.995,143960.0
2022-09-13,13.775,14.035,13.725,13.905,136394.0
2022-09-14,13.835,14.115,13.745,13.865,86826.0
2022-09-15,13.755,14.305,13.755,13.875,108573.0
2022-09-16,13.655,13.775,13.175,13.415,147074.0
2022-09-19,13.355,13.515,13.135,13.275,70241.0
2022-09-20,13.195,13.305,13.095,13.155,103602.0
2022-09-21,13.05,13.415,13.05,13.115,145059.0
2022-09-22,13.245,13.295,12.95,13.295,182138.0
2022-09-23,12.97,13.285,12.95,13.05,231700.0
2022-09-26,12.98,13.315,12.71,12.88,192669.0
2022-09-27,13.045,13.245,13.015,13.225,167876.0
2022-09-28,13.09,13.27,12.8,13.02,135249.0
2022-09-29,12.88,13.01,11.95,12.22,236093.0
2022-09-30,12.2,12.43,12.02,12.14,108668.0
2022-10-03,12.17,12.88,12.16,12.8,114472.0
2022-10-04,12.96,13.3,12.88,13.08,176906.0
2022-10-05,12.88,12.96,12.49,12.67,146621.0
2022-10-06,12.57,12.98,12.53,12.61,144757.0
2022-10-07,12.61,12.89,12.48,12.85,161658.0
2022-10-11,12.77,12.8,11.98,12.05,163872.0
2022-10-12,12.05,12.35,11.99,12.35,121823.0
2022-10-13,12.03,12.5,12.03,12.34,242077.0
2022-10-14,12.33,12.43,11.85,11.98,132785.0
2022-10-17,12.09,12.44,12.09,12.26,96699.0
2022-10-18,12.34,12.5,12.2,12.21,155205.0
2022-10-19,12.09,12.32,11.7,11.78,251128.0
2022-10-20,11.87,11.92,11.43,11.59,297069.0
2022-10-21,11.57,11.69,11.41,11.61,134696.0
2022-10-24,10.99,11.24,9.1,9.45,1655929.0
2022-10-25,9.01,9.48,8.7,9.14,839946.0
2022-10-26,9.26,9.26,8.77,8.97,551300.0
2022-10-27,9.0,9.57,9.0,9.55,463027.0
2022-10-28,9.55,9.78,9.5,9.63,475587.0
2022-10-31,9.55,9.57,8.8,8.8,523069.0
2022-11-01,8.83,9.43,8.82,9.43,387496.0
2022-11-02,9.31,9.53,8.91,8.93,307231.0
2022-11-03,8.82,9.22,8.76,8.88,437286.0
2022-11-04,8.95,9.14,8.85,9.02,307851.0
2022-11-07,8.94,9.0,8.67,8.9,451731.0
2022-11-08,8.99,9.55,8.82,9.42,548316.0
2022-11-09,9.32,9.59,9.2,9.31,275079.0
2022-11-10,9.5,9.92,9.41,9.7,297309.0
2022-11-11,9.78,10.3,9.71,9.96,446590.0
2022-11-14,9.91,10.14,9.77,10.03,296636.0
2022-11-15,10.1,10.48,10.08,10.21,255219.0
2022-11-16,9.74,10.73,9.55,10.28,422046.0
2022-11-17,10.13,10.57,9.99,10.3,469479.0
2022-11-18,10.3,10.37,10.08,10.15,374098.0
2022-11-21,10.09,10.09,9.67,9.72,262028.0
2022-11-22,9.71,9.99,9.68,9.93,209874.0
2022-11-23,9.95,10.01,9.77,9.91,184076.0
2022-11-24,9.81,9.99,9.75,9.78,156101.0
2022-11-25,9.82,10.07,9.75,9.76,207935.0
2022-11-28,9.77,9.9,9.48,9.61,237954.0
2022-11-29,9.62,9.78,9.57,9.78,132588.0
2022-11-30,9.79,9.95,9.63,9.95,213876.0
2022-12-01,9.93,10.19,9.87,9.87,301359.0
2022-12-02,9.81,9.87,9.62,9.78,161081.0
2022-12-05,9.68,9.8,9.6,9.62,296267.0
2022-12-06,9.6,9.8,9.53,9.71,330054.0
2022-12-07,9.63,9.72,9.26,9.28,254028.0
2022-12-08,9.3,9.41,9.005,9.03,258495.0
2022-12-09,9.02,9.08,8.8,8.8,233286.0
2022-12-12,8.8,9.18,8.57,9.17,287163.0
2022-12-13,9.27,9.42,8.83,8.95,368344.0
2022-12-14,8.74,8.93,8.34,8.64,752628.0
2022-12-15,8.5,9.01,8.36,8.96,413509.0
2022-12-16,9.04,9.29,8.85,9.15,525485.0
2022-12-19,9.09,9.13,8.76,8.78,453890.0
2022-12-20,8.69,9.15,8.69,9.08,335822.0
2022-12-21,9.09,9.55,9.09,9.4,330940.0
2022-12-22,9.32,9.35,8.92,9.0,188640.0
2022-12-23,9.07,9.4,9.01,9.23,406076.0
2022-12-28,9.06,9.25,8.77,8.85,594667.0
2022-12-29,8.96,9.52,8.96,9.49,256005.0
2022-12-30,9.38,9.63,9.37,9.52,134537.0
2023-01-03,9.58,9.66,9.25,9.63,248590.0
2023-01-04,9.82,10.74,9.78,10.66,528449.0
2023-01-05,10.7,10.96,10.5,10.89,352641.0
2023-01-06,10.95,11.31,10.86,11.22,364242.0
2023-01-09,11.26,11.7,11.2,11.61,337999.0
2023-01-10,11.61,11.8,11.5,11.6,195891.0
2023-01-11,11.66,11.66,11.28,11.34,179296.0
2023-01-12,11.34,11.49,10.91,11.08,245683.0
2023-01-13,11.0,11.29,10.94,11.12,119113.0
2023-01-16,11.1,11.47,11.05,11.44,146382.0
2023-01-17,11.46,11.49,11.25,11.39,127374.0
2023-01-18,11.38,11.59,11.27,11.33,129858.0
2023-01-19,11.33,11.34,10.89,10.93,160473.0
2023-01-20,10.95,11.06,10.72,10.83,130028.0
2023-01-23,11.14,11.24,10.84,11.2,194065.0
2023-01-24,11.2,11.26,11.03,11.11,113110.0
2023-01-25,11.1,11.15,10.66,10.86,168357.0
2023-01-26,10.91,11.12,10.78,11.05,137961.0
2023-01-27,11.05,11.25,11.03,11.03,108675.0
2023-01-30,10.99,11.0,10.79,10.91,88913.0
2023-01-31,10.93,10.95,10.68,10.81,139346.0
2023-02-01,10.8,10.93,10.72,10.85,128934.0
2023-02-02,10.91,11.4,10.89,11.28,232025.0
2023-02-03,11.11,11.8,11.11,11.77,272926.0
2023-02-06,11.68,11.68,11.04,11.13,172154.0
2023-02-07,11.11,11.19,11.03,11.19,98670.0
2023-02-08,11.11,11.19,10.82,10.86,157999.0
2023-02-09,10.92,11.46,10.92,11.13,272862.0
2023-02-10,11.04,11.2,10.85,11.07,155889.0
2023-02-13,11.2,11.63,11.18,11.41,224610.0
2023-02-14,11.31,11.49,11.04,11.15,172041.0
2023-02-15,11.18,11.51,11.1,11.41,168693.0
2023-02-16,11.41,11.45,11.2,11.3,119053.0
2023-02-17,11.25,11.35,11.06,11.15,112537.0
2023-02-21,11.0,11.01,10.5,10.56,269519.0
2023-02-22,10.62,10.63,10.44,10.5,126559.0
2023-02-23,10.46,10.61,9.97,10.1,302998.0
2023-02-24,10.01,10.22,9.82,9.91,174292.0
2023-02-27,9.92,10.0,9.36,9.42,439690.0
2023-02-28,9.39,9.58,9.02,9.13,378945.0
2023-03-01,9.15,10.37,9.15,9.53,748686.0
2023-03-02,9.59,10.2,9.57,10.14,358223.0
2023-03-03,10.15,10.42,9.81,9.84,340739.0
2023-03-06,9.84,9.95,9.5,9.6,274830.0
2023-03-07,9.55,9.75,9.28,9.3,264928.0
2023-03-08,9.3,9.34,9.11,9.18,230892.0
2023-03-09,9.23,9.29,8.76,8.77,497503.0
2023-03-10,8.78,8.8,8.4,8.58,546092.0
2023-03-13,8.49,8.89,8.39,8.7,266975.0
2023-03-14,8.76,8.88,8.5,8.73,363253.0
2023-03-15,8.53,8.69,8.42,8.63,212880.0
2023-03-16,8.55,8.77,8.36,8.65,220818.0
2023-03-17,8.6,8.76,8.39,8.46,274024.0
2023-03-20,8.56,8.61,8.29,8.45,151240.0
2023-03-21,8.55,8.75,8.51,8.63,156407.0
2023-03-22,8.55,8.66,8.29,8.29,252579.0
2023-03-23,8.39,8.39,8.1,8.13,184415.0
2023-03-24,8.0,8.06,7.645,7.73,331250.0
2023-03-27,7.81,8.08,7.705,8.08,272748.0
2023-03-28,7.95,8.17,7.9,8.1,192692.0
2023-03-29,8.17,8.17,7.96,8.13,239264.0
2023-03-30,8.15,8.35,8.11,8.17,170683.0
2023-03-31,8.19,8.27,8.1,8.23,132931.0
2023-04-03,8.15,8.32,7.97,8.04,196985.0
2023-04-04,8.04,8.08,7.9,7.94,151092.0
2023-04-05,7.89,7.98,7.6,7.64,237064.0
2023-04-06,7.64,7.75,7.51,7.65,174443.0
2023-04-10,7.67,7.99,7.67,7.99,81723.0
2023-04-11,8.0,8.17,7.82,7.88,109725.0
2023-04-12,7.91,8.01,7.72,7.73,111138.0
2023-04-13,7.78,7.8,7.63,7.64,259005.0
2023-04-14,7.65,7.65,7.46,7.63,250589.0
2023-04-17,7.6,7.9,7.6,7.7,196572.0
2023-04-18,7.81,7.88,7.61,7.61,90516.0
2023-04-19,7.56,7.76,7.52,7.66,101054.0
2023-04-20,7.66,7.72,7.35,7.38,175404.0
2023-04-21,7.39,7.45,7.18,7.22,177800.0
2023-04-24,7.2,7.3,7.05,7.22,211518.0
2023-04-25,7.13,7.21,7.04,7.1,169600.0
2023-04-26,7.11,7.2,7.0,7.05,292232.0
2023-04-27,7.05,7.28,7.0,7.17,130867.0
2023-04-28,7.21,7.935,7.21,7.91,336020.0
2023-05-01,8.0,8.21,7.94,8.08,163015.0
2023-05-02,8.0,8.14,7.73,8.0,181221.0
2023-05-03,7.92,8.15,7.85,8.04,185731.0
2023-05-04,8.3,9.29,8.26,9.08,790519.0
2023-05-05,9.25,10.37,9.15,10.31,772413.0
2023-05-08,10.31,10.8,10.1,10.72,518394.0
2023-05-09,10.72,10.75,9.92,9.97,393898.0
2023-05-10,9.92,9.92,8.72,8.88,1035355.0
2023-05-11,8.87,10.49,8.72,10.48,1045444.0
2023-05-12,10.33,10.33,9.32,9.43,311933.0
2023-05-15,9.5,9.79,9.44,9.55,175650.0
2023-05-16,9.39,9.5,9.15,9.44,110888.0
2023-05-17,9.58,9.66,9.36,9.66,101661.0
2023-05-18,9.5,9.55,9.15,9.3,166109.0
2023-05-19,9.2,9.43,9.15,9.28,94874.0
2023-05-23,9.2,9.63,9.09,9.39,153385.0
2023-05-24,9.22,9.29,8.94,9.04,169843.0
2023-05-25,9.19,9.19,8.84,8.9,117267.0
2023-05-26,8.9,9.15,8.9,9.15,122456.0
2023-05-29,9.15,9.15,8.91,9.08,46353.0
2023-05-30,8.92,9.1,8.7,8.74,91994.0
2023-05-31,8.35,8.87,8.35,8.87,978245.0
2023-06-01,8.77,9.2,8.77,9.0,161295.0
2023-06-02,9.09,9.155,8.95,9.0,168745.0
2023-06-05,9.14,9.15,9.01,9.07,178470.0
2023-06-06,9.04,9.08,8.76,8.98,279859.0
2023-06-07,8.9,9.4,8.9,9.25,440867.0
2023-06-08,9.26,9.39,9.16,9.21,186350.0
2023-06-09,9.21,9.28,8.95,9.01,184649.0
2023-06-12,8.98,9.15,8.9,9.07,90596.0
2023-06-13,9.07,9.32,9.05,9.24,155945.0
2023-06-14,9.18,9.34,9.15,9.25,176829.0
2023-06-15,9.16,9.59,9.15,9.37,323497.0
2023-06-16,9.4,9.43,9.07,9.35,243165.0
2023-06-19,9.2,9.34,9.12,9.33,103687.0
2023-06-20,9.3,9.41,9.13,9.38,140040.0
2023-06-21,9.35,9.44,9.31,9.38,123422.0
2023-06-22,9.32,9.88,9.26,9.71,186730.0
2023-06-23,9.73,10.57,9.64,10.45,477203.0
2023-06-26,10.4,10.5,9.91,10.34,196127.0
2023-06-27,10.3,10.74,10.17,10.73,209641.0
2023-06-28,10.59,10.74,10.49,10.67,196153.0
2023-06-29,10.55,10.98,10.54,10.93,180873.0
2023-06-30,11.0,11.51,10.98,11.42,294762.0
2023-07-04,11.55,11.57,11.35,11.42,143147.0
2023-07-05,11.4,11.66,11.24,11.5,218177.0
2023-07-06,11.51,11.58,10.93,10.99,228022.0
2023-07-07,10.99,11.1,10.84,11.05,125896.0
2023-07-10,11.06,11.38,10.91,10.98,114258.0
2023-07-11,11.03,11.23,10.73,11.07,274330.0
2023-07-12,11.11,11.39,11.0,11.09,86170.0
2023-07-13,11.04,11.16,10.91,11.01,98632.0
2023-07-14,10.99,11.14,10.95,10.97,102044.0
2023-07-17,10.96,11.02,10.78,11.0,48873.0
2023-07-18,10.91,11.41,10.87,11.22,211073.0
2023-07-19,11.4,11.44,11.09,11.11,164572.0
2023-07-20,11.17,11.17,10.86,11.0,144037.0
2023-07-21,11.09,11.36,11.0,11.32,200319.0
2023-07-24,11.32,11.35,10.9,10.98,211424.0
2023-07-25,10.96,11.15,10.78,10.79,108580.0
2023-07-26,10.95,11.43,10.87,10.93,228908.0
2023-07-27,10.93,11.0,10.52,10.52,204751.0
2023-07-28,10.63,10.82,10.52,10.7,135684.0
2023-07-31,10.64,10.8,10.4,10.8,195983.0
2023-08-01,10.74,11.09,10.7,10.95,80472.0
2023-08-02,10.79,11.27,10.64,11.25,162926.0
2023-08-03,11.08,11.59,11.06,11.4,265578.0
2023-08-04,11.42,11.43,11.11,11.16,93161.0
2023-08-08,11.01,11.46,10.85,11.34,195187.0
2023-08-09,11.23,11.47,11.2,11.31,168378.0
2023-08-10,11.32,11.77,11.29,11.65,229989.0
2023-08-11,11.73,11.99,11.41,11.89,173804.0
2023-08-14,11.86,12.3,11.6,11.88,160880.0
2023-08-15,11.74,11.9,11.59,11.71,149138.0
2023-08-16,11.89,12.25,11.25,11.97,286930.0
2023-08-17,11.92,11.99,11.72,11.85,148285.0
2023-08-18,11.75,11.9,11.64,11.79,140499.0
2023-08-21,11.68,11.8,11.4,11.5,206915.0
2023-08-22,11.49,11.62,11.25,11.59,153696.0
2023-08-23,11.58,11.7,11.39,11.61,69530.0
2023-08-24,11.58,11.67,11.56,11.61,84961.0
2023-08-25,11.65,12.24,11.48,12.2,210106.0
2023-08-28,12.35,12.4,11.71,12.0,254676.0
2023-08-29,11.91,12.23,11.91,12.1,199258.0
2023-08-30,12.06,12.62,12.05,12.46,235665.0
2023-08-31,12.4,12.68,12.28,12.35,196653.0
2023-09-01,12.42,12.69,12.23,12.58,175221.0
2023-09-05,12.56,12.57,12.42,12.42,108627.0
2023-09-06,12.4,12.45,12.21,12.3,184497.0
2023-09-07,12.18,12.41,12.01,12.38,102583.0
2023-09-08,12.29,12.41,12.23,12.31,74045.0
2023-09-11,12.49,12.9,12.25,12.85,180266.0
2023-09-12,12.83,12.96,12.75,12.82,119732.0
2023-09-13,12.82,12.87,12.58,12.69,125891.0
2023-09-14,12.75,12.86,12.6,12.72,126875.0
2023-09-15,12.72,12.82,12.57,12.59,139595.0
2023-09-18,12.51,12.59,12.33,12.51,128925.0
2023-09-19,12.48,12.5,12.2,12.35,122535.0
2023-09-20,12.32,12.63,12.27,12.36,99343.0
2023-09-21,12.24,12.3,12.06,12.09,119659.0
2023-09-22,12.02,12.42,12.02,12.4,84944.0
2023-09-25,12.21,12.42,12.14,12.35,94117.0
2023-09-26,12.35,12.43,12.16,12.2,162505.0
2023-09-27,12.22,12.56,12.2,12.53,163462.0
2023-09-28,12.47,12.7,12.46,12.69,93630.0
2023-09-29,12.7,12.93,12.51,12.92,160514.0
2023-10-02,12.87,12.94,12.57,12.63,105265.0
2023-10-03,12.55,12.59,12.32,12.33,112566.0
2023-10-04,12.35,12.38,12.04,12.26,83622.0
2023-10-05,12.24,12.6,12.1,12.53,58263.0
2023-10-06,12.45,12.72,12.25,12.66,285916.0
2023-10-10,12.71,13.05,12.67,12.9,140564.0
2023-10-11,12.97,13.68,12.93,13.67,346359.0
2023-10-12,13.67,14.15,13.54,14.01,498797.0
2023-10-13,14.01,14.15,13.9,14.02,181185.0
2023-10-16,14.0,14.39,13.9,14.3,124882.0
2023-10-17,14.19,14.42,14.05,14.15,155963.0
2023-10-18,14.37,14.48,13.52,13.82,318540.0
2023-10-19,13.68,13.99,13.4,13.74,252763.0
2023-10-20,13.6,13.64,12.97,13.07,273646.0
2023-10-23,12.91,13.4,12.89,13.02,213853.0
2023-10-24,13.13,13.28,12.91,13.18,142532.0
2023-10-25,13.48,13.85,13.16,13.19,211128.0
2023-10-26,13.16,13.28,12.9,13.14,91956.0
2023-10-27,13.14,13.29,12.65,12.92,92103.0
2023-10-30,12.97,13.0,12.7,12.81,86446.0
2023-10-31,12.9,12.97,12.7,12.96,163154.0
2023-11-01,12.89,12.95,12.65,12.8,90292.0
2023-11-02,12.95,13.27,12.87,13.25,144734.0
2023-11-03,13.41,13.49,13.195,13.27,92174.0
2023-11-06,13.42,13.43,12.87,12.88,116398.0
2023-11-07,12.8,13.09,12.71,12.97,103662.0
2023-11-08,13.06,13.55,11.91,13.51,488879.0
2023-11-09,13.89,14.16,13.44,13.49,156143.0
2023-11-10,13.45,13.74,13.15,13.52,116761.0
2023-11-13,13.54,13.88,13.23,13.65,116559.0
2023-11-14,13.74,13.81,13.4,13.4,132379.0
2023-11-15,13.58,13.89,13.5,13.89,136124.0
2023-11-16,13.78,13.88,13.55,13.75,100307.0
2023-11-17,13.75,13.92,13.55,13.85,87360.0
2023-11-20,13.82,14.09,13.75,13.97,76925.0
2023-11-21,13.97,14.09,13.735,13.84,70431.0
2023-11-22,13.93,14.15,13.78,13.82,96368.0
2023-11-23,13.79,13.95,13.78,13.93,26244.0
2023-11-24,13.91,14.095,13.89,13.89,44852.0
2023-11-27,13.9,13.91,13.33,13.33,119066.0
2023-11-28,13.65,13.84,13.21,13.75,85322.0
2023-11-29,13.83,13.83,13.46,13.49,50754.0
2023-11-30,13.51,13.51,12.84,12.96,117702.0
2023-12-01,13.16,14.18,12.82,14.04,761432.0
2023-12-04,14.09,14.38,13.82,14.25,158226.0
2023-12-05,14.16,14.25,13.88,13.88,110098.0
2023-12-06,14.0,14.13,13.845,13.89,123628.0
2023-12-07,13.79,14.03,13.78,13.98,78431.0
2023-12-08,13.91,14.07,13.7,13.99,104411.0
2023-12-11,13.83,13.99,13.56,13.69,89433.0
2023-12-12,13.62,13.75,13.41,13.55,92680.0
2023-12-13,13.54,13.93,13.4,13.93,135796.0
2023-12-14,13.93,14.55,13.67,14.35,279525.0
2023-12-15,14.41,14.55,13.97,14.05,164895.0
2023-12-18,14.09,14.29,13.91,14.22,60373.0
2023-12-19,14.3,14.3,13.97,13.98,192684.0
2023-12-20,13.9,14.02,13.65,13.66,150317.0
2023-12-21,13.84,13.85,13.63,13.69,88958.0
2023-12-22,13.77,13.84,13.65,13.81,142871.0
2023-12-27,13.71,13.83,13.4,13.42,148383.0
2023-12-28,13.38,13.53,13.21,13.26,77028.0
2023-12-29,13.22,13.95,13.21,13.69,101660.0
2024-01-02,13.53,13.66,13.315,13.46,72106.0
2024-01-03,13.3,13.61,13.02,13.39,153923.0
2024-01-04,13.4,13.67,13.39,13.6,95777.0
2024-01-05,13.51,13.72,13.5,13.62,74830.0
2024-01-08,13.7,13.9,13.34,13.37,133204.0
2024-01-09,13.3,14.03,13.3,13.71,153738.0
2024-01-10,13.85,13.92,13.56,13.89,106583.0
2024-01-11,13.88,14.1,13.6,14.03,120376.0
2024-01-12,13.99,14.13,13.8,13.97,130561.0
2024-01-15,13.9,14.03,13.76,13.85,44865.0
2024-01-16,13.88,14.35,13.78,14.25,206572.0
2024-01-17,13.91,14.25,13.51,13.67,315491.0
2024-01-18,13.51,13.68,12.21,12.27,704787.0
2024-01-19,12.27,12.74,12.19,12.62,258343.0
2024-01-22,12.7,12.84,12.24,12.74,297617.0
2024-01-23,12.74,12.94,12.56,12.56,99196.0
2024-01-24,12.54,12.72,12.21,12.26,182605.0
2024-01-25,12.31,12.35,12.05,12.12,159648.0
2024-01-26,12.06,12.31,12.04,12.12,165036.0
2024-01-29,12.08,12.24,11.9,12.18,175197.0
2024-01-30,12.19,12.51,12.19,12.27,195633.0
2024-01-31,12.2,12.2,11.83,11.92,130373.0
2024-02-01,11.83,12.07,11.73,11.99,206787.0
2024-02-02,12.06,12.15,11.94,11.95,88967.0
2024-02-05,11.99,12.1,11.64,11.64,101068.0
2024-02-06,11.64,11.92,11.63,11.85,115731.0
2024-02-07,11.92,12.0,11.71,11.79,99727.0
2024-02-08,11.7,12.0,11.685,11.98,99569.0
2024-02-09,11.87,12.06,11.73,12.0,101024.0
2024-02-12,12.1,12.6,11.95,11.97,153179.0
2024-02-13,11.95,12.18,11.75,11.8,78907.0
2024-02-14,11.76,12.11,11.73,12.02,65017.0
2024-02-15,12.01,12.19,12.01,12.07,73187.0
2024-02-16,12.08,12.26,11.99,12.21,60842.0
2024-02-20,12.31,12.35,11.74,11.95,100182.0
2024-02-21,11.81,12.09,11.77,12.05,67338.0
2024-02-22,12.07,12.12,11.98,12.09,76307.0
2024-02-23,11.96,12.23,11.95,12.16,73487.0
2024-02-26,12.01,12.42,12.0,12.4,88686.0
2024-02-27,12.34,12.6,12.34,12.52,230734.0
2024-02-28,12.47,12.66,12.38,12.46,107296.0
2024-02-29,12.46,12.6,11.75,12.12,454881.0
2024-03-01,11.97,12.27,11.835,12.04,186374.0
2024-03-04,11.91,11.96,11.43,11.6,267728.0
2024-03-05,11.49,11.52,11.11,11.31,279698.0
2024-03-06,11.34,11.6,11.21,11.44,102780.0
2024-03-07,11.44,11.69,11.37,11.59,115830.0
2024-03-08,11.5,11.65,11.16,11.24,209802.0
2024-03-11,11.33,11.88,11.25,11.68,190145.0
2024-03-12,11.68,12.29,11.65,12.15,178911.0
2024-03-13,12.03,12.44,11.93,12.35,153701.0
2024-03-14,12.26,12.46,12.11,12.18,95320.0
2024-03-15,12.22,12.43,11.95,12.15,142466.0
2024-03-18,12.14,12.17,11.91,12.03,62011.0
2024-03-19,12.13,12.36,11.97,12.32,77962.0
2024-03-20,12.26,12.41,12.17,12.29,66374.0
2024-03-21,12.28,12.45,12.2,12.22,103772.0
2024-03-22,12.39,12.39,12.08,12.08,66766.0
2024-03-25,12.19,12.25,11.96,12.13,59486.0
2024-03-26,12.2,12.91,12.14,12.81,146780.0
2024-03-27,12.84,13.37,12.69,13.32,167080.0
2024-03-28,13.32,13.35,12.85,12.87,102071.0
2024-04-01,12.8,13.08,12.76,12.96,52976.0
2024-04-02,12.88,12.91,12.53,12.54,78300.0
2024-04-03,12.3,12.67,12.27,12.51,55572.0
2024-04-04,12.62,12.99,12.29,12.3,68806.0
2024-04-05,12.29,12.5,12.16,12.16,65612.0
2024-04-08,12.12,12.21,11.96,12.06,110731.0
2024-04-09,12.04,12.09,11.78,11.96,122092.0
2024-04-10,11.8,11.89,11.62,11.62,82184.0
2024-04-11,11.61,11.71,11.29,11.62,102298.0
2024-04-12,11.5,11.68,11.12,11.3,171176.0
2024-04-15,11.27,11.43,11.11,11.25,88049.0
2024-04-16,11.4,11.4,10.89,11.06,140013.0
2024-04-17,11.09,11.28,11.0,11.08,73879.0
2024-04-18,11.02,11.23,10.99,11.18,83637.0
2024-04-19,11.13,11.21,11.03,11.11,75838.0
2024-04-22,11.11,11.24,10.98,11.05,193826.0
2024-04-23,11.06,11.5,11.06,11.3,101474.0
2024-04-24,11.35,11.57,11.25,11.46,63374.0
2024-04-25,11.43,11.47,11.19,11.2,144428.0
2024-04-26,11.22,11.4,11.06,11.08,67037.0
2024-04-29,11.09,11.41,11.08,11.21,87302.0
2024-04-30,11.2,11.49,11.2,11.3,73514.0
2024-05-01,11.26,11.49,11.13,11.29,119491.0
2024-05-02,11.22,11.49,11.14,11.28,106830.0
2024-05-03,11.98,13.03,11.6,12.88,557990.0
2024-05-06,13.14,13.84,13.08,13.31,347242.0
2024-05-07,13.34,13.56,13.2,13.22,201576.0
2024-05-08,13.12,13.35,13.01,13.35,161875.0
2024-05-09,13.38,14.18,13.27,14.07,455249.0
2024-05-10,14.06,14.83,13.94,14.83,429911.0
2024-05-13,14.81,15.55,14.5,15.33,434624.0
2024-05-14,15.33,15.89,14.9,15.84,474052.0
2024-05-15,15.79,15.97,15.46,15.7,361958.0
2024-05-16,15.7,15.7,15.27,15.5,153399.0
2024-05-17,15.49,16.19,15.33,16.06,379546.0
2024-05-21,15.99,16.0,15.51,15.57,118148.0
2024-05-22,15.43,15.75,15.41,15.6,113535.0
2024-05-23,15.61,15.9,14.92,14.94,153999.0
2024-05-24,14.99,15.23,14.81,14.97,78691.0
2024-05-27,15.03,15.37,14.8,15.17,73801.0
2024-05-28,15.03,15.49,14.85,15.13,153288.0
2024-05-29,15.06,15.28,14.97,15.2,800636.0
2024-05-30,15.25,15.49,15.21,15.36,93313.0
2024-05-31,15.4,15.75,15.28,15.48,191030.0
2024-06-03,15.57,16.13,15.45,16.0,326974.0
2024-06-04,16.08,16.44,15.76,16.22,382193.0
2024-06-05,16.38,16.39,16.09,16.3,158710.0
2024-06-06,16.08,16.53,16.08,16.49,225759.0
2024-06-07,16.37,16.53,16.18,16.35,205730.0
2024-06-10,16.21,16.87,16.09,16.53,720418.0
2024-06-11,16.52,16.7,16.2,16.53,203757.0
2024-06-12,16.65,16.65,16.22,16.25,254878.0
2024-06-13,16.2,16.31,15.92,15.95,322160.0
2024-06-14,15.8,16.02,15.65,15.96,150185.0
2024-06-17,15.84,16.065,15.58,15.82,244755.0
2024-06-18,15.76,16.07,15.7,15.87,207164.0
2024-06-19,15.82,16.09,15.56,15.91,78297.0
2024-06-20,15.89,16.02,15.54,15.6,350274.0
2024-06-21,15.6,15.93,15.24,15.32,302432.0
2024-06-24,15.42,15.45,15.07,15.38,147696.0
2024-06-25,15.58,15.9,15.4,15.67,163221.0
2024-06-26,15.63,15.81,15.42,15.44,89736.0
2024-06-27,15.41,15.82,15.35,15.62,177768.0
2024-06-28,15.78,15.97,15.64,15.84,217901.0
2024-07-02,15.93,16.17,15.84,16.17,191490.0
2024-07-03,16.2,16.34,16.13,16.29,93592.0
2024-07-04,16.3,16.6,16.28,16.47,96002.0
2024-07-05,16.47,16.59,16.36,16.47,88397.0
2024-07-08,16.5,16.75,16.47,16.69,146366.0
2024-07-09,16.79,16.8,16.37,16.38,110215.0
2024-07-10,16.31,16.41,15.5,15.55,533506.0
2024-07-11,15.69,16.15,15.43,16.0,392298.0
2024-07-12,16.17,16.41,15.87,16.25,239916.0
2024-07-15,16.25,16.52,16.17,16.52,415674.0
2024-07-16,16.42,16.65,16.28,16.64,240664.0
2024-07-17,16.47,16.69,16.46,16.6,231150.0
2024-07-18,16.61,16.61,16.25,16.57,205301.0
2024-07-19,16.49,16.75,16.38,16.57,221072.0
2024-07-22,16.63,16.85,16.45,16.74,203577.0
2024-07-23,16.74,16.95,16.65,16.77,189311.0
2024-07-24,16.61,16.92,16.2,16.23,189977.0
2024-07-25,16.07,16.72,16.02,16.5,232143.0
2024-07-26,16.51,16.82,16.5,16.65,171807.0
2024-07-29,16.66,16.87,16.57,16.84,164418.0
2024-07-30,16.85,16.97,16.695,16.82,351776.0
2024-07-31,16.86,17.39,16.82,17.15,335572.0
2024-08-01,18.15,19.3,18.15,19.08,1206774.0
2024-08-02,18.7,19.21,18.3,18.85,502724.0
2024-08-06,18.34,19.1,18.2,18.83,446560.0
2024-08-07,18.98,19.0,18.49,18.75,233537.0
2024-08-08,18.76,19.3,18.55,19.16,234608.0
2024-08-09,19.1,19.12,18.85,19.0,139243.0
2024-08-12,18.81,19.0,18.21,18.5,325900.0
2024-08-13,18.47,18.55,18.03,18.32,268503.0
2024-08-14,18.19,18.47,18.02,18.12,577348.0
2024-08-15,18.17,18.47,18.07,18.42,145309.0
2024-08-16,18.36,18.8,18.1,18.72,153458.0
2024-08-19,18.73,19.05,18.69,19.0,125412.0
2024-08-20,19.0,19.2,18.92,19.17,181777.0
2024-08-21,19.07,19.2,18.97,19.16,113672.0
2024-08-22,19.2,19.4,18.86,19.19,105498.0
2024-08-23,19.2,19.415,19.05,19.17,340109.0
2024-08-26,19.15,19.2,18.86,19.07,138004.0
2024-08-27,19.04,19.24,18.69,18.87,124720.0
2024-08-28,18.91,19.14,18.72,18.88,103274.0
2024-08-29,18.97,19.05,18.82,18.99,91018.0
2024-08-30,19.06,19.55,19.06,19.31,189469.0
2024-09-03,19.21,19.45,19.04,19.11,211304.0
2024-09-04,19.0,19.29,18.42,18.88,237518.0
2024-09-05,18.8,19.11,18.39,18.66,174295.0
2024-09-06,18.62,18.93,18.32,18.5,140472.0
2024-09-09,18.55,18.735,18.14,18.28,241765.0
2024-09-10,18.34,18.42,17.89,18.19,360578.0
2024-09-11,18.14,18.575,17.86,18.37,160416.0
2024-09-12,18.35,19.0,18.19,18.73,231469.0
2024-09-13,18.75,19.04,18.49,18.61,152713.0
2024-09-16,18.5,18.5,17.82,18.25,490999.0
2024-09-17,18.33,18.45,17.68,17.9,237481.0
2024-09-18,17.87,18.86,17.75,18.57,987481.0
2024-09-19,18.89,18.89,18.44,18.77,150892.0
2024-09-20,18.54,18.99,18.53,18.94,492384.0
2024-09-23,19.0,19.05,18.65,18.81,312924.0
2024-09-24,18.9,19.11,18.75,18.75,165609.0
2024-09-25,18.6,19.15,18.36,18.71,174528.0
2024-09-26,19.08,19.1,18.75,19.02,202654.0
2024-09-27,18.96,19.01,18.31,18.33,213680.0
2024-09-30,18.32,18.67,17.95,18.08,315147.0
2024-10-01,18.08,18.53,17.89,18.19,231252.0
2024-10-02,18.13,18.56,17.89,18.21,275183.0
2024-10-03,18.5,18.55,17.42,17.44,723171.0
2024-10-04,17.57,17.79,17.31,17.49,731200.0
2024-10-07,18.0,18.21,17.25,17.46,387662.0
2024-10-08,17.35,17.41,16.68,17.17,586133.0
2024-10-09,16.75,17.49,16.51,17.47,1215310.0
2024-10-10,17.4,17.57,16.94,17.07,299532.0
2024-10-11,17.36,17.77,17.19,17.6,295432.0
2024-10-15,17.7,17.89,17.39,17.53,232512.0
2024-10-16,17.5,17.84,17.5,17.59,174297.0
2024-10-17,17.51,17.77,17.12,17.18,172463.0
2024-10-18,17.19,17.29,16.97,17.0,108582.0
2024-10-21,17.21,17.48,16.81,16.85,212093.0
2024-10-22,16.78,17.1,16.54,16.84,299266.0
2024-10-23,16.89,16.93,16.48,16.59,168201.0
2024-10-24,16.69,16.7,16.26,16.35,165869.0
2024-10-25,16.46,16.49,16.23,16.33,163671.0
2024-10-28,16.43,16.65,16.3,16.65,225012.0
2024-10-29,16.49,16.65,16.11,16.31,265568.0
2024-10-30,16.32,16.52,16.18,16.5,87595.0
2024-10-31,15.94,16.38,15.74,15.85,500288.0
2024-11-01,15.88,15.91,15.3,15.59,285014.0
2024-11-04,15.49,16.29,15.4,16.19,321741.0
2024-11-05,16.15,16.645,16.15,16.4,364839.0
2024-11-06,16.32,16.59,16.13,16.59,191244.0
2024-11-07,15.14,16.57,14.81,16.26,1450248.0
2024-11-08,16.01,16.11,15.57,16.06,708778.0
2024-11-11,15.97,16.06,15.25,15.74,552276.0
2024-11-12,15.7,15.7,15.29,15.35,297618.0
2024-11-13,15.36,15.5,15.145,15.45,305550.0
2024-11-14,15.5,15.54,15.15,15.47,365244.0
2024-11-15,15.34,15.67,15.12,15.12,156233.0
2024-11-18,15.06,15.43,15.03,15.08,234675.0
2024-11-19,15.02,15.04,14.72,14.77,150755.0
2024-11-20,14.73,14.87,14.53,14.59,214503.0
2024-11-21,14.59,14.79,14.52,14.78,381143.0
2024-11-22,14.73,14.85,14.47,14.54,229631.0
2024-11-25,14.51,14.98,14.5,14.78,1152718.0
2024-11-26,14.61,14.63,14.37,14.48,420432.0
2024-11-27,14.4,14.63,14.34,14.38,181426.0
2024-11-28,14.34,14.52,14.3,14.46,96885.0
2024-11-29,14.52,14.67,14.32,14.64,210121.0
2024-12-02,14.64,14.72,14.09,14.15,422763.0
2024-12-03,14.13,14.27,13.94,14.26,486576.0
2024-12-04,14.99,15.32,14.27,14.35,700449.0
2024-12-05,14.36,14.42,13.99,14.07,254612.0
2024-12-06,14.02,14.16,13.91,13.94,247896.0
2024-12-09,13.89,14.13,13.79,13.97,245869.0
2024-12-10,13.97,14.09,13.81,14.0,220256.0
2024-12-11,14.13,14.17,13.91,14.04,201016.0
2024-12-12,13.98,14.15,13.69,13.75,322827.0
2024-12-13,13.66,13.97,13.5,13.76,148647.0
2024-12-16,13.64,13.77,13.53,13.66,234777.0
2024-12-17,13.61,13.99,13.6,13.85,272402.0
2024-12-18,13.84,13.99,13.66,13.71,261306.0
2024-12-19,13.72,13.88,13.53,13.69,340012.0
2024-12-20,13.65,14.05,13.5,14.02,192625.0
2024-12-23,13.86,14.1,13.69,13.75,164967.0
2024-12-24,13.75,13.96,13.71,13.86,62654.0
2024-12-27,13.8,13.92,13.73,13.76,152385.0
2024-12-30,13.56,13.87,13.52,13.63,129929.0
2024-12-31,13.64,14.06,13.63,14.0,116495.0
2025-01-02,14.14,14.47,14.08,14.43,380204.0
2025-01-03,14.43,14.52,14.2,14.36,281269.0
2025-01-06,14.37,15.31,14.35,14.93,677093.0
2025-01-07,14.96,15.0,14.53,14.77,275970.0
2025-01-08,14.72,14.86,14.29,14.3,293925.0
2025-01-09,14.2,14.26,13.9,13.93,131506.0
2025-01-10,13.9,14.0,13.41,13.66,294852.0
2025-01-13,13.57,13.71,13.5,13.6,132607.0
2025-01-14,13.65,13.94,13.65,13.8,151377.0
2025-01-15,14.03,14.22,13.52,13.52,179005.0
2025-01-16,13.48,13.52,13.15,13.25,194026.0
2025-01-17,13.23,13.52,13.17,13.33,157364.0
2025-01-20,13.31,13.7,13.3,13.69,120825.0
2025-01-21,13.58,13.75,13.46,13.51,116785.0
2025-01-22,13.49,13.69,13.28,13.3,178124.0
2025-01-23,13.33,13.45,13.3,13.3,152709.0
2025-01-24,13.26,13.44,13.25,13.34,176365.0
2025-01-27,13.3,13.34,13.01,13.05,159976.0
2025-01-28,12.91,13.0,12.06,12.07,581482.0
2025-01-29,12.13,12.31,11.89,12.11,831425.0
2025-01-30,12.18,12.42,12.1,12.23,266740.0
2025-01-31,12.32,12.58,11.95,12.02,271451.0
2025-02-03,11.01,11.53,10.92,11.3,599275.0
2025-02-04,11.43,11.66,11.18,11.44,416693.0
2025-02-05,11.41,11.44,11.02,11.04,583265.0
2025-02-06,11.09,11.16,10.67,10.69,798690.0
2025-02-07,10.74,10.94,10.49,10.61,677266.0
2025-02-10,10.61,10.95,10.6,10.85,351825.0
2025-02-11,10.8,10.88,10.3,10.39,573251.0
2025-02-12,10.26,10.3,9.95,9.97,673671.0
2025-02-13,9.96,10.13,9.91,10.07,414515.0
2025-02-14,10.11,11.66,10.1,11.64,1375605.0
2025-02-18,11.7,12.2,11.3,11.38,766515.0
2025-02-19,11.49,11.55,11.07,11.27,300022.0
2025-02-20,11.25,11.27,10.89,11.16,312454.0
2025-02-21,11.19,11.34,11.0,11.2,313005.0
2025-02-24,11.1,11.84,11.1,11.78,486163.0
2025-02-25,11.69,11.85,11.36,11.59,361870.0
2025-02-26,11.56,11.93,11.55,11.66,348097.0
2025-02-27,11.72,11.97,11.6,11.67,292208.0
2025-02-28,11.58,11.73,11.23,11.6,332187.0
2025-03-03,11.42,11.81,11.18,11.19,404404.0
2025-03-04,10.98,11.21,10.88,11.16,314599.0
2025-03-05,11.1,11.62,11.1,11.24,316689.0
2025-03-06,11.25,11.96,11.25,11.49,432024.0
2025-03-07,11.43,11.76,11.25,11.28,485514.0
2025-03-10,11.2,11.25,10.38,10.53,588485.0
2025-03-11,10.57,10.89,10.42,10.82,545938.0
2025-03-12,10.83,11.29,10.6,10.99,634122.0
2025-03-13,10.85,11.13,10.71,11.11,386778.0
2025-03-14,11.9,13.92,11.9,13.42,1118431.0
2025-03-17,13.24,13.43,12.65,12.96,538862.0
2025-03-18,12.74,13.02,12.66,12.79,264943.0
2025-03-19,12.73,13.07,12.7,12.74,223148.0
2025-03-20,12.61,13.01,12.61,12.73,248951.0
2025-03-21,12.57,12.76,12.42,12.55,179147.0
2025-03-24,12.73,12.81,12.22,12.31,214713.0
2025-03-25,12.34,12.5,12.0,12.11,137175.0
2025-03-26,12.14,12.75,12.0,12.08,213117.0
2025-03-27,11.98,12.39,11.89,12.17,151000.0
2025-03-28,12.06,12.27,11.6,11.72,210117.0
2025-03-31,11.6,11.92,11.6,11.83,220135.0
2025-04-01,11.92,12.01,11.66,11.71,186841.0
2025-04-02,11.55,12.02,11.55,11.74,149436.0
2025-04-03,11.39,11.62,11.14,11.18,330526.0
2025-04-04,10.9,11.25,10.19,10.55,690284.0
2025-04-07,10.0,11.03,9.83,10.59,412037.0
2025-04-08,10.84,10.99,10.45,10.62,384959.0
2025-04-09,10.5,11.61,10.36,11.36,411496.0
2025-04-10,11.11,11.33,10.82,11.23,238227.0
2025-04-11,11.01,11.4,10.95,11.18,85035.0
2025-04-14,11.18,11.53,11.1,11.41,152606.0
2025-04-15,11.45,11.48,11.16,11.27,61995.0
2025-04-16,11.2,11.46,10.96,11.21,127997.0
2025-04-17,11.14,11.46,11.13,11.33,102825.0
2025-04-21,11.36,11.4,11.0,11.1,82650.0
2025-04-22,11.24,11.55,11.24,11.5,133859.0
2025-04-23,11.55,11.92,11.26,11.35,134320.0
2025-04-24,11.43,11.91,11.3,11.83,93423.0
2025-04-25,11.68,11.86,11.65,11.77,116734.0
2025-04-28,11.76,12.07,11.72,11.78,116974.0
2025-04-29,11.78,11.8,11.56,11.68,160990.0
2025-04-30,11.67,11.67,11.36,11.6,119012.0
2025-05-01,11.74,12.18,11.74,11.87,225541.0
2025-05-02,11.92,12.55,11.91,12.5,203875.0
2025-05-05,12.41,12.55,11.9,11.97,255394.0
2025-05-06,11.93,12.16,11.75,12.16,154227.0
2025-05-07,12.2,12.73,12.0,12.17,280033.0
2025-05-08,12.35,12.94,12.075,12.9,460848.0
2025-05-09,13.27,14.78,12.84,14.55,939217.0
2025-05-12,14.89,14.99,13.69,14.21,482306.0
2025-05-13,14.39,14.89,14.21,14.42,256147.0
2025-05-14,14.46,14.55,14.14,14.4,187894.0
2025-05-15,14.3,14.8,14.28,14.72,259208.0
2025-05-16,14.87,15.05,14.63,14.81,213985.0
2025-05-20,14.63,15.02,14.59,14.77,175332.0
2025-05-21,14.69,15.33,14.69,15.0,231035.0
2025-05-22,15.04,15.1,14.71,15.03,104794.0
2025-05-23,14.88,15.15,14.8,14.99,177085.0
2025-05-26,15.03,15.24,14.9,15.13,73904.0
2025-05-27,15.06,15.29,15.02,15.2,109967.0
2025-05-28,15.3,15.7,15.1,15.66,210395.0
2025-05-29,15.65,16.38,15.63,16.23,416356.0
2025-05-30,16.19,16.2,15.57,15.58,409086.0
2025-06-02,15.48,15.73,14.97,14.97,226101.0
2025-06-03,14.96,15.35,14.96,15.13,184762.0
2025-06-04,15.03,15.18,14.85,14.93,124829.0
2025-06-05,15.08,15.28,14.93,15.23,182237.0
2025-06-06,15.16,15.39,15.06,15.38,197028.0
2025-06-09,15.4,15.61,15.3,15.36,213049.0
2025-06-10,15.44,15.64,15.13,15.31,153897.0
2025-06-11,15.35,15.89,15.35,15.72,218121.0
2025-06-12,15.58,15.85,15.5,15.69,148575.0
2025-06-13,15.62,15.71,15.24,15.34,157376.0
2025-06-16,15.69,16.12,15.48,15.69,282549.0
2025-06-17,15.46,15.92,15.44,15.9,170606.0
2025-06-18,15.84,16.26,15.41,15.93,260438.0
2025-06-19,15.74,16.1,15.69,16.04,63512.0
2025-06-20,16.04,16.72,15.76,16.54,345681.0
2025-06-23,16.57,17.16,16.35,17.11,363298.0
2025-06-24,17.18,17.34,17.11,17.14,209695.0
2025-06-25,17.01,17.43,16.92,17.15,328085.0
2025-06-26,17.16,17.39,17.08,17.23,116318.0
2025-06-27,17.05,17.65,16.98,17.51,662872.0
2025-06-30,17.59,18.11,17.5,18.04,273694.0
2025-07-02,18.1,18.57,18.1,18.49,464729.0
2025-07-03,18.4,18.73,18.25,18.6,495483.0
2025-07-04,18.58,18.7,18.43,18.6,104264.0
2025-07-07,18.59,18.73,18.45,18.68,207273.0
2025-07-08,18.7,18.73,17.87,17.95,295462.0
2025-07-09,17.88,18.51,17.85,18.36,332086.0
2025-07-10,18.31,18.72,18.3,18.5,237662.0
2025-07-11,18.36,18.69,18.18,18.34,212321.0
2025-07-14,18.15,18.49,18.11,18.19,186092.0
2025-07-15,18.18,18.66,18.12,18.54,201750.0
2025-07-16,18.41,18.74,18.2,18.31,241226.0
2025-07-17,18.75,19.41,18.52,19.11,587005.0
2025-07-18,19.02,19.38,18.85,18.85,184224.0
2025-07-21,18.8,19.02,18.75,19.0,222698.0
2025-07-22,18.86,19.16,18.85,19.12,250910.0
2025-07-23,19.17,19.25,19.01,19.16,111366.0
2025-07-24,19.0,19.45,19.0,19.44,259466.0
2025-07-25,19.44,19.705,19.23,19.68,272029.0
2025-07-28,19.68,19.9,19.44,19.85,323340.0
2025-07-29,19.8,19.94,18.96,18.98,259912.0
2025-07-30,18.9,19.27,18.82,19.02,145325.0
2025-07-31,19.22,19.46,19.02,19.1,146555.0
2025-08-01,17.74,18.92,16.77,18.69,710980.0
2025-08-05,18.9,18.95,17.94,18.06,367170.0
2025-08-06,18.0,18.45,17.76,18.05,210383.0
2025-08-07,18.07,18.36,17.73,18.34,117955.0
2025-08-08,18.36,18.54,18.01,18.42,135742.0
2025-08-11,18.37,18.67,18.25,18.48,138182.0
2025-08-12,18.59,19.18,18.41,19.15,146897.0
2025-08-13,19.1,19.27,18.85,18.93,97563.0
2025-08-14,18.79,19.22,18.48,19.18,128934.0
2025-08-15,19.04,19.25,18.71,18.79,82093.0
2025-08-18,18.64,19.14,18.57,19.12,254713.0
2025-08-19,19.14,19.19,18.72,18.74,75991.0
2025-08-20,18.6,18.99,18.39,18.44,135148.0
2025-08-21,18.39,18.63,18.32,18.61,51903.0
2025-08-22,18.69,19.02,18.39,18.82,157133.0
2025-08-25,18.76,18.82,18.47,18.51,122253.0
2025-08-26,18.53,18.65,18.23,18.36,114710.0
2025-08-27,18.32,18.49,18.24,18.27,204475.0
2025-08-28,18.26,18.46,18.24,18.3,104032.0
2025-08-29,18.24,18.52,18.14,18.44,97368.0
2025-09-02,18.32,18.44,17.93,18.21,321643.0
2025-09-03,18.17,18.86,18.1,18.84,133781.0
2025-09-04,18.92,18.99,18.44,18.58,60667.0
2025-09-05,18.64,18.8,18.46,18.5,82323.0
2025-09-08,18.47,18.69,18.05,18.62,182869.0
2025-09-09,18.48,18.74,18.21,18.4,66284.0
2025-09-10,18.36,18.84,18.22,18.26,119383.0
2025-09-11,18.2,18.53,18.17,18.31,169048.0
2025-09-12,18.3,18.31,17.81,17.98,198161.0
2025-09-15,18.12,18.31,17.81,18.16,156742.0
2025-09-16,18.28,18.65,18.12,18.26,90564.0
2025-09-17,18.3,18.58,18.13,18.26,123341.0
2025-09-18,18.31,18.75,18.27,18.37,152598.0
2025-09-19,18.64,18.65,17.74,17.75,263233.0
2025-09-22,17.67,17.83,17.43,17.62,253978.0
2025-09-23,17.7,17.81,17.0,17.01,314421.0
2025-09-24,17.04,17.255,16.73,16.88,161369.0
2025-09-25,16.85,17.07,16.6,17.03,180471.0
2025-09-26,15.75,16.43,14.87,16.17,1411050.0
2025-09-29,16.33,16.54,15.35,15.39,1020479.0
2025-09-30,15.46,15.59,14.72,14.75,663621.0
2025-10-01,15.09,15.7,14.72,15.62,1804258.0
2025-10-02,15.65,15.75,15.03,15.36,267072.0
2025-10-03,15.46,15.75,15.445,15.72,249822.0
2025-10-06,15.57,15.72,15.1,15.24,518089.0
2025-10-07,15.22,15.35,15.0,15.3,442314.0
2025-10-08,15.24,15.68,15.11,15.65,321103.0
2025-10-09,15.69,15.74,15.35,15.43,117098.0
2025-10-10,15.39,15.4,14.92,14.94,211048.0
2025-10-14,14.9,15.12,14.82,14.85,165954.0
2025-10-15,14.93,15.1,14.73,14.75,138927.0
2025-10-16,14.75,14.95,14.43,14.46,209081.0
2025-10-17,14.32,14.49,14.21,14.43,172380.0
2025-10-20,14.5,14.74,13.78,13.82,447791.0
2025-10-21,13.68,14.04,13.52,14.02,784765.0
2025-10-22,13.98,14.18,13.68,14.06,181975.0
2025-10-23,14.17,14.18,13.88,13.91,123096.0
2025-10-24,13.83,13.94,13.71,13.73,182564.0
2025-10-27,13.75,13.96,13.75,13.95,162515.0
2025-10-28,14.14,14.18,13.92,13.98,158762.0
2025-10-29,14.13,14.24,13.86,13.98,190125.0
2025-10-30,13.89,14.06,13.795,13.86,161256.0
2025-10-31,13.86,14.35,13.75,14.34,206881.0
2025-11-03,14.25,14.34,13.84,14.34,250453.0
2025-11-04,14.04,14.23,13.87,14.0,147165.0
2025-11-05,14.0,14.385,14.0,14.08,256651.0
2025-11-06,14.0,14.22,13.64,13.82,248839.0
2025-11-07,13.0,13.88,12.5,13.12,1065032.0
2025-11-10,13.42,14.14,13.4,13.56,346715.0
2025-11-11,13.71,13.71,13.2,13.44,187653.0
2025-11-12,13.44,13.68,13.35,13.57,141122.0
2025-11-13,13.57,13.69,13.27,13.36,222478.0
2025-11-14,13.35,13.5,13.08,13.12,310034.0
2025-11-17,13.11,13.39,12.9,13.04,190823.0
2025-11-18,13.04,13.25,12.9,13.04,118751.0
2025-11-19,13.0,13.23,12.96,13.22,108074.0
2025-11-20,13.39,13.62,12.96,13.01,211034.0
2025-11-21,13.04,13.43,13.04,13.35,124469.0
2025-11-24,13.64,13.64,13.1,13.12,200457.0
2025-11-25,13.09,13.505,13.09,13.47,135939.0
2025-11-26,13.59,13.8,13.41,13.68,144295.0