Date,Open,High,Low,Close,Volume
2014-06-03,12.41,12.6,12.25,12.295,85400.0
2014-06-04,12.685,13.025,12.555,12.815,261286.0
2014-06-05,12.86,13.295,12.64,13.295,916559.0
2014-06-06,13.295,13.815,13.295,13.815,272501.0
2014-06-09,13.815,14.025,13.77,13.9,376316.0
2014-06-10,13.945,13.945,13.695,13.895,429505.0
2014-06-11,13.825,13.9,13.26,13.77,934513.0
2014-06-12,13.9,14.19,13.685,14.015,433310.0
2014-06-13,13.945,14.035,13.73,13.77,245000.0
2014-06-16,13.745,13.895,13.52,13.745,357733.0
2014-06-17,13.745,13.825,13.295,13.73,380792.0
2014-06-18,13.77,14.075,13.64,13.85,510221.0
2014-06-19,14.035,14.12,13.93,14.035,1132461.0
2014-06-20,14.12,14.2,13.745,13.765,1052572.0
2014-06-23,13.875,14.04,13.745,13.99,1023237.0
2014-06-24,14.065,14.065,13.885,13.955,1128437.0
2014-06-25,13.9,14.12,13.9,14.015,2153355.0
2014-06-26,13.99,14.075,13.945,14.005,661573.0
2014-06-27,14.015,14.035,13.67,13.885,216623.0
2014-06-30,13.78,14.035,13.67,13.945,727050.0
2014-07-02,13.9,14.32,13.735,14.145,683184.0
2014-07-03,13.9,14.17,13.84,14.17,351381.0
2014-07-04,14.2,14.2,13.945,13.99,30357.0
2014-07-07,13.92,14.225,13.85,14.155,487204.0
2014-07-08,14.145,14.17,13.555,13.93,234928.0
2014-07-09,13.9,14.11,13.825,14.075,711812.0
2014-07-10,14.12,14.165,13.555,13.66,498627.0
2014-07-11,13.72,13.86,13.685,13.77,296543.0
2014-07-14,13.695,14.075,13.685,13.77,598730.0
2014-07-15,13.77,13.9,13.51,13.685,125230.0
2014-07-16,13.64,13.92,13.64,13.9,251904.0
2014-07-17,13.86,13.97,13.73,13.97,373160.0
2014-07-18,13.8,13.99,13.73,13.86,29523.0
2014-07-21,13.9,13.9,13.73,13.86,39699.0
2014-07-22,13.86,13.86,13.64,13.64,297055.0
2014-07-23,13.7,13.7,13.51,13.58,91174.0
2014-07-24,13.6,13.615,13.475,13.475,75679.0
2014-07-25,13.47,13.91,13.38,13.91,202166.0
2014-07-28,14.0,14.0,13.805,13.895,101435.0
2014-07-29,13.935,14.085,13.86,14.0,310295.0
2014-07-30,14.0,14.0,13.77,13.835,184923.0
2014-07-31,13.835,13.86,13.475,13.51,388545.0
2014-08-01,13.805,13.815,13.555,13.685,207738.0
2014-08-05,13.685,13.685,13.5,13.685,43997.0
2014-08-06,13.685,13.825,13.52,13.77,233787.0
2014-08-07,13.77,13.77,13.58,13.6,30006.0
2014-08-08,13.65,13.77,13.555,13.66,285284.0
2014-08-11,13.73,13.84,13.555,13.77,34006.0
2014-08-12,13.77,13.885,13.695,13.7,119735.0
2014-08-13,13.8,13.835,13.6,13.6,34470.0
2014-08-14,13.57,13.8,13.545,13.635,88440.0
2014-08-15,13.52,13.685,13.435,13.605,69104.0
2014-08-18,13.685,13.77,13.51,13.605,121826.0
2014-08-19,13.685,13.685,13.475,13.475,52225.0
2014-08-20,13.485,13.51,13.4,13.495,149055.0
2014-08-21,13.495,13.495,13.035,13.11,291731.0
2014-08-22,13.05,13.225,13.05,13.225,24441.0
2014-08-25,13.11,13.18,13.075,13.085,37339.0
2014-08-26,13.035,13.035,12.815,13.035,84384.0
2014-08-27,12.93,13.125,12.92,13.085,156178.0
2014-08-28,13.085,13.205,13.035,13.035,56467.0
2014-08-29,13.04,13.095,12.835,13.07,117078.0
2014-09-02,13.06,13.075,12.87,12.885,128352.0
2014-09-03,12.99,13.035,12.885,12.945,180723.0
2014-09-04,12.99,13.18,12.99,13.145,277924.0
2014-09-05,13.12,13.18,13.085,13.12,190015.0
2014-09-08,13.165,13.165,12.905,12.945,199719.0
2014-09-09,13.035,13.05,12.73,12.805,181710.0
2014-09-10,12.92,12.945,12.78,12.78,426261.0
2014-09-11,12.775,12.86,12.4,12.775,177153.0
2014-09-12,12.685,13.18,12.61,12.965,263750.0
2014-09-15,13.12,13.12,12.92,12.965,292745.0
2014-09-16,13.04,13.18,12.815,13.165,174299.0
2014-09-17,13.155,13.17,13.035,13.165,584693.0
2014-09-18,13.095,13.18,12.955,13.12,351680.0
2014-09-19,13.12,13.17,12.39,12.39,237496.0
2014-09-22,12.305,12.345,12.01,12.175,99534.0
2014-09-23,12.165,12.345,12.165,12.345,86432.0
2014-09-24,12.345,12.58,12.165,12.51,270698.0
2014-09-25,12.415,12.695,12.4,12.59,263407.0
2014-09-26,12.67,12.67,12.415,12.47,84337.0
2014-09-29,12.46,12.705,12.26,12.695,72237.0
2014-09-30,12.52,12.775,12.245,12.32,102987.0
2014-10-01,12.31,12.345,12.06,12.32,168137.0
2014-10-02,12.4,12.51,12.155,12.47,177629.0
2014-10-03,12.41,12.41,12.145,12.18,153172.0
2014-10-06,12.235,12.235,12.05,12.18,144462.0
2014-10-07,12.165,12.295,12.045,12.21,84622.0
2014-10-08,12.18,12.685,12.18,12.675,278182.0
2014-10-09,12.675,12.8,12.415,12.755,146109.0
2014-10-10,12.6,12.8,12.39,12.575,71198.0
2014-10-14,12.51,13.19,12.51,13.085,218117.0
2014-10-15,13.075,13.675,13.075,13.27,349609.0
2014-10-16,13.14,13.605,13.13,13.26,111830.0
2014-10-17,13.355,13.355,13.11,13.155,16659.0
2014-10-20,13.13,13.67,13.13,13.635,237502.0
2014-10-21,13.59,13.73,13.475,13.625,50711.0
2014-10-22,13.565,13.565,12.98,13.035,173739.0
2014-10-23,13.0,13.165,12.67,12.94,56607.0
2014-10-24,12.965,13.425,12.825,13.39,70775.0
2014-10-27,13.2,13.37,13.145,13.19,193534.0
2014-10-28,13.105,13.405,13.095,13.405,109958.0
2014-10-29,13.285,13.64,13.165,13.225,152856.0
2014-10-30,13.035,13.035,12.18,12.38,131109.0
2014-10-31,12.155,12.485,11.945,12.235,115744.0
2014-11-03,12.145,12.355,12.025,12.235,109016.0
2014-11-04,12.295,12.53,12.12,12.12,108608.0
2014-11-05,11.88,12.39,11.87,12.145,105707.0
2014-11-06,12.045,12.34,11.955,12.14,205479.0
2014-11-07,12.38,12.53,12.2,12.53,131023.0
2014-11-10,12.53,12.705,12.165,12.53,121986.0
2014-11-11,12.415,13.5,12.415,13.365,209378.0
2014-11-12,13.25,13.495,13.085,13.435,81743.0
2014-11-13,13.555,13.65,13.26,13.26,111420.0
2014-11-14,13.285,13.51,13.165,13.4,103447.0
2014-11-17,12.99,13.4,12.71,12.91,431755.0
2014-11-18,13.05,13.165,12.905,13.085,771791.0
2014-11-19,13.095,13.145,12.165,12.295,338988.0
2014-11-20,12.39,12.685,12.375,12.4,109734.0
2014-11-21,12.695,12.73,12.375,12.51,75147.0
2014-11-24,12.635,12.66,12.38,12.6,123451.0
2014-11-25,12.555,12.65,12.41,12.46,58730.0
2014-11-26,12.47,12.54,12.415,12.415,70703.0
2014-11-27,12.46,12.46,12.275,12.345,12478.0
2014-11-28,12.21,12.32,11.85,11.85,120342.0
2014-12-01,11.91,12.21,11.555,12.06,357282.0
2014-12-02,12.095,12.485,11.945,12.245,99997.0
2014-12-03,12.175,12.895,12.175,12.85,351999.0
2014-12-04,12.72,12.97,12.685,12.825,296846.0
2014-12-05,13.225,13.25,12.905,12.91,254231.0
2014-12-08,13.085,13.25,12.885,13.035,169096.0
2014-12-09,13.205,13.47,13.035,13.47,399233.0
2014-12-10,13.565,13.745,13.155,13.335,204445.0
2014-12-11,13.37,13.545,13.0,13.025,112569.0
2014-12-12,13.2,13.2,12.945,12.965,82707.0
2014-12-15,13.015,13.17,12.095,12.13,577055.0
2014-12-16,12.25,12.615,12.145,12.34,232993.0
2014-12-17,12.41,12.885,12.345,12.675,377994.0
2014-12-18,12.905,13.345,12.72,13.345,206382.0
2014-12-19,13.38,13.51,13.07,13.47,249831.0
2014-12-22,13.685,13.685,13.225,13.225,224689.0
2014-12-23,13.305,13.33,13.105,13.165,193760.0
2014-12-24,13.235,13.615,13.165,13.51,94723.0
2014-12-29,13.755,14.015,13.755,13.87,152030.0
2014-12-30,13.945,14.235,13.85,14.145,230290.0
2014-12-31,14.215,14.32,13.99,14.26,300232.0
2015-01-02,14.25,14.45,14.095,14.45,176710.0
2015-01-05,14.705,14.815,14.38,14.74,474178.0
2015-01-06,14.85,15.06,14.695,15.0,315363.0
2015-01-07,15.015,15.045,14.8,14.8,474370.0
2015-01-08,14.8,14.93,14.31,14.32,462749.0
2015-01-09,14.45,14.78,14.45,14.67,268088.0
2015-01-12,14.755,14.87,14.715,14.775,410733.0
2015-01-13,14.81,15.0,14.305,14.4,151900.0
2015-01-14,14.495,14.58,14.145,14.495,151633.0
2015-01-15,14.54,15.315,14.53,15.19,1598724.0
2015-01-16,15.365,15.975,15.13,15.625,241941.0
2015-01-19,15.87,15.88,15.555,15.73,44872.0
2015-01-20,15.99,16.41,15.715,16.33,156734.0
2015-01-21,15.67,15.67,14.79,15.01,1515224.0
2015-01-22,15.12,15.215,15.01,15.07,1325479.0
2015-01-23,15.13,15.19,14.965,15.06,213393.0
2015-01-26,15.095,15.095,14.68,14.68,318909.0
2015-01-27,14.755,14.87,14.505,14.815,449815.0
2015-01-28,14.78,14.905,14.52,14.555,217810.0
2015-01-29,14.53,14.54,14.19,14.475,274928.0
2015-01-30,14.505,14.885,14.425,14.88,335580.0
2015-02-02,14.85,14.955,14.67,14.94,228789.0
2015-02-03,14.835,14.845,14.075,14.105,349777.0
2015-02-04,14.21,14.295,14.06,14.12,126825.0
2015-02-05,14.025,14.305,13.93,14.19,518048.0
2015-02-06,14.085,14.085,13.535,13.86,313607.0
2015-02-09,13.93,14.06,13.885,13.94,237157.0
2015-02-10,13.805,14.005,13.71,13.86,79042.0
2015-02-11,13.87,14.06,13.695,14.0,119499.0
2015-02-12,14.155,14.53,14.015,14.305,203867.0
2015-02-13,14.31,14.54,14.2,14.2,199016.0
2015-02-17,14.07,14.145,13.86,13.93,88635.0
2015-02-18,13.905,14.345,13.84,14.235,183193.0
2015-02-19,14.31,14.99,14.27,14.495,439017.0
2015-02-20,14.765,14.79,14.21,14.58,217146.0
2015-02-23,14.645,14.825,14.365,14.72,206470.0
2015-02-24,14.79,15.095,14.685,15.06,747266.0
2015-02-25,14.93,15.05,14.835,14.93,390124.0
2015-02-26,14.845,15.28,14.825,15.165,609418.0
2015-02-27,15.15,15.585,15.15,15.53,907260.0
2015-03-02,15.6,15.825,15.35,15.555,620235.0
2015-03-03,15.67,15.72,15.185,15.245,373862.0
2015-03-04,15.245,15.365,15.045,15.165,188568.0
2015-03-05,15.21,15.825,15.175,15.625,355479.0
2015-03-06,15.32,15.35,14.445,14.8,447258.0
2015-03-09,14.78,14.8,13.885,14.035,486384.0
2015-03-10,13.98,14.095,13.425,13.495,761999.0
2015-03-11,13.495,13.57,13.33,13.555,660027.0
2015-03-12,13.66,13.835,13.435,13.705,543356.0
2015-03-13,13.74,14.31,13.71,14.26,695690.0
2015-03-16,14.825,15.015,14.31,14.695,1846003.0
2015-03-17,14.695,14.77,14.415,14.615,1117267.0
2015-03-18,14.625,14.92,14.295,14.8,1107246.0
2015-03-19,14.715,14.81,14.475,14.79,1127089.0
2015-03-20,14.81,15.28,14.58,14.885,2333791.0
2015-03-23,14.81,15.15,14.665,14.885,490875.0
2015-03-24,14.915,15.15,14.885,15.105,345305.0
2015-03-25,14.99,15.2,14.965,15.105,288485.0
2015-03-26,15.045,15.245,14.58,14.685,278983.0
2015-03-27,14.67,15.01,14.51,14.845,366006.0
2015-03-30,14.825,14.915,14.59,14.695,270599.0
2015-03-31,14.685,14.745,14.24,14.6,385683.0
2015-04-01,14.58,15.155,14.415,15.105,470548.0
2015-04-02,15.035,15.06,14.54,15.0,222393.0
2015-04-06,15.15,15.43,15.14,15.375,314145.0
2015-04-07,15.305,15.305,14.92,15.13,128006.0
2015-04-08,15.09,15.105,14.705,14.88,210904.0
2015-04-09,14.825,15.29,14.79,15.27,214042.0
2015-04-10,15.305,15.635,15.305,15.465,308166.0
2015-04-13,15.36,15.49,15.035,15.325,141721.0
2015-04-14,15.26,15.385,14.775,14.94,251610.0
2015-04-15,14.955,15.095,14.765,14.885,198189.0
2015-04-16,14.92,14.975,14.58,14.94,180772.0
2015-04-17,15.02,16.24,14.835,15.855,1123998.0
2015-04-20,15.665,15.665,14.835,15.28,314846.0
2015-04-21,15.185,15.47,15.09,15.395,385612.0
2015-04-22,15.305,15.325,14.225,14.235,277928.0
2015-04-23,14.275,14.505,14.17,14.31,204169.0
2015-04-24,14.27,14.32,13.78,13.945,293908.0
2015-04-27,13.995,14.47,13.69,14.4,342306.0
2015-04-28,14.37,14.545,14.06,14.345,259585.0
2015-04-29,14.165,14.285,13.93,14.04,246416.0
2015-04-30,13.98,14.205,13.62,14.1,162806.0
2015-05-01,13.97,14.365,13.78,14.365,131794.0
2015-05-04,14.355,14.65,14.2,14.4,155314.0
2015-05-05,14.46,14.46,13.655,13.865,237449.0
2015-05-06,13.875,13.9,13.525,13.71,126874.0
2015-05-07,13.685,14.47,13.685,14.47,180848.0
2015-05-08,14.52,14.615,14.285,14.52,109284.0
2015-05-11,14.44,14.61,14.06,14.4,46051.0
2015-05-12,14.435,14.615,14.32,14.6,79894.0
2015-05-13,14.66,14.8,14.345,14.79,249018.0
2015-05-14,14.81,15.01,14.555,14.61,143944.0
2015-05-15,14.46,14.99,13.665,14.87,496685.0
2015-05-19,14.545,15.455,14.54,15.21,408193.0
2015-05-20,15.35,15.7,15.235,15.67,271310.0
2015-05-21,15.62,15.775,15.43,15.565,121923.0
2015-05-22,15.565,15.75,15.47,15.48,96553.0
2015-05-25,15.47,15.635,15.255,15.54,25734.0
2015-05-26,15.4,15.7,15.33,15.575,177557.0
2015-05-27,15.53,15.74,15.28,15.705,90068.0
2015-05-28,15.54,15.89,15.505,15.635,256150.0
2015-05-29,15.61,15.96,15.61,15.725,246418.0
2015-06-01,15.775,16.125,15.775,16.11,202407.0
2015-06-02,16.115,16.135,15.95,16.055,266883.0
2015-06-03,16.09,16.255,15.875,15.89,147741.0
2015-06-04,15.89,16.005,15.515,15.515,277137.0
2015-06-05,15.505,15.74,15.295,15.315,200280.0
2015-06-08,15.305,15.7,15.21,15.525,210100.0
2015-06-09,15.525,15.7,14.67,14.67,327834.0
2015-06-10,14.775,15.165,14.695,14.72,247420.0
2015-06-11,14.68,14.975,14.52,14.66,126449.0
2015-06-12,14.72,14.73,14.355,14.59,139218.0
2015-06-15,14.53,15.15,14.11,14.205,338080.0
2015-06-16,14.13,14.985,14.05,14.44,387618.0
2015-06-17,14.34,14.765,13.92,14.72,557883.0
2015-06-18,14.745,14.92,14.645,14.745,176813.0
2015-06-19,14.8,15.6,14.4,15.435,1170632.0
2015-06-22,15.15,15.33,14.955,15.06,605076.0
2015-06-23,14.94,15.2,14.435,14.475,204060.0
2015-06-24,14.47,14.695,14.26,14.39,152213.0
2015-06-25,14.505,14.59,13.955,14.005,180860.0
2015-06-26,14.12,14.34,14.04,14.2,148318.0
2015-06-29,14.205,14.39,13.72,13.805,144602.0
2015-06-30,13.795,14.06,13.56,13.735,223617.0
2015-07-02,13.665,14.375,13.665,13.955,289972.0
2015-07-03,14.12,14.12,13.92,13.945,25497.0
2015-07-06,14.005,14.585,13.945,14.585,165300.0
2015-07-07,14.4,14.415,13.115,13.175,476415.0
2015-07-08,13.315,13.655,13.28,13.545,503202.0
2015-07-09,13.55,13.795,13.37,13.72,227650.0
2015-07-10,13.795,14.11,13.42,13.815,233780.0
2015-07-13,13.805,13.865,13.48,13.64,178846.0
2015-07-14,13.585,13.665,13.385,13.515,160705.0
2015-07-15,13.405,13.585,13.325,13.325,125916.0
2015-07-16,13.22,13.69,13.22,13.51,221388.0
2015-07-17,13.43,13.43,12.415,12.68,473925.0
2015-07-20,12.365,12.555,10.825,11.14,686622.0
2015-07-21,11.82,12.4,11.36,11.855,646630.0
2015-07-22,11.865,12.19,11.665,11.98,219183.0
2015-07-23,12.215,12.225,11.62,11.97,354904.0
2015-07-24,11.69,12.505,11.48,12.435,523298.0
2015-07-27,12.4,12.88,12.17,12.365,526587.0
2015-07-28,12.645,12.65,12.435,12.545,272017.0
2015-07-29,12.59,12.74,12.03,12.66,248016.0
2015-07-30,12.545,12.645,12.275,12.485,246757.0
2015-07-31,12.58,12.785,12.46,12.625,149707.0
2015-08-04,12.44,12.51,12.23,12.44,446144.0
2015-08-05,12.435,12.66,12.2,12.26,167146.0
2015-08-06,12.275,12.545,12.12,12.23,282761.0
2015-08-07,12.145,12.755,11.935,12.015,341358.0
2015-08-10,12.18,12.53,12.005,12.33,348022.0
2015-08-11,12.53,13.02,12.495,12.985,284033.0
2015-08-12,13.035,13.72,13.03,13.64,616870.0
2015-08-13,13.595,13.865,13.29,13.43,302155.0
2015-08-14,13.535,13.63,13.02,13.23,198376.0
2015-08-17,13.535,13.875,13.36,13.665,247787.0
2015-08-18,13.455,13.675,13.255,13.48,189008.0
2015-08-19,13.69,13.98,13.57,13.9,283402.0
2015-08-20,14.015,14.415,13.97,14.31,424199.0
2015-08-21,14.45,14.54,13.465,13.655,235414.0
2015-08-24,13.125,14.145,12.975,13.095,418725.0
2015-08-25,13.0,13.28,12.405,13.0,280554.0
2015-08-26,12.87,12.87,12.405,12.6,385601.0
2015-08-27,12.495,13.065,12.41,12.8,365290.0
2015-08-28,12.685,13.515,12.685,13.315,259575.0
2015-08-31,12.96,13.34,12.8,13.34,166911.0
2015-09-01,13.37,13.58,13.065,13.115,157420.0
2015-09-02,13.035,13.475,12.82,13.09,153983.0
2015-09-03,13.0,13.15,12.45,12.625,246958.0
2015-09-04,12.545,13.13,12.52,12.975,280980.0
2015-09-08,12.965,13.195,12.755,12.94,131548.0
2015-09-09,12.93,12.93,12.44,12.61,142068.0
2015-09-10,12.75,12.995,12.53,12.59,167330.0
2015-09-11,12.435,12.8,12.385,12.615,240324.0
2015-09-14,12.615,13.325,12.505,12.985,398293.0
2015-09-15,12.88,13.09,12.52,12.715,346736.0
2015-09-16,12.8,13.02,12.72,12.855,218124.0
2015-09-17,12.715,13.385,12.68,13.265,447611.0
2015-09-18,13.455,13.675,12.975,13.105,401836.0
2015-09-21,13.265,13.265,12.86,13.105,229194.0
2015-09-22,13.0,13.07,12.625,12.65,151703.0
2015-09-23,12.695,12.835,12.65,12.685,81451.0
2015-09-24,12.87,13.395,12.845,13.23,278670.0
2015-09-25,12.905,13.135,12.68,12.915,141261.0
2015-09-28,12.705,12.985,12.43,12.61,210542.0
2015-09-29,12.765,12.765,12.36,12.425,184939.0
2015-09-30,12.3,12.43,12.02,12.345,149241.0
2015-10-01,12.32,12.44,12.115,12.23,213190.0
2015-10-02,12.32,12.6,12.125,12.53,515792.0
2015-10-05,12.53,13.07,12.53,12.925,322608.0
2015-10-06,12.975,13.065,12.6,12.73,286034.0
2015-10-07,12.75,12.785,12.275,12.575,306559.0
2015-10-08,12.325,12.905,12.325,12.495,222931.0
2015-10-09,12.73,12.88,12.415,12.475,326685.0
2015-10-13,12.465,12.465,12.145,12.215,345559.0
2015-10-14,12.275,12.685,12.275,12.625,777879.0
2015-10-15,12.495,12.565,12.265,12.44,300755.0
2015-10-16,12.44,12.54,12.335,12.405,328901.0
2015-10-19,12.395,12.405,11.705,11.845,330777.0
2015-10-20,11.865,12.635,11.865,12.485,414016.0
2015-10-21,12.465,12.54,12.24,12.37,203712.0
2015-10-22,12.37,12.73,12.29,12.44,138867.0
2015-10-23,12.395,13.055,12.275,12.95,402878.0
2015-10-26,12.87,12.93,12.51,12.625,147098.0
2015-10-27,12.635,12.68,12.395,12.475,183273.0
2015-10-28,12.61,12.94,12.125,12.335,287084.0
2015-10-29,12.3,12.475,12.045,12.195,312959.0
2015-10-30,12.125,12.195,11.82,11.89,371673.0
2015-11-02,11.865,12.04,11.645,11.915,173897.0
2015-11-03,11.785,12.02,11.635,11.925,208788.0
2015-11-04,11.97,12.24,11.765,11.97,253370.0
2015-11-05,11.995,12.395,11.565,11.835,468997.0
2015-11-06,11.59,12.15,11.575,11.855,285066.0
2015-11-09,11.845,12.045,11.625,11.995,353175.0
2015-11-10,11.8,11.87,11.585,11.75,484087.0
2015-11-11,11.765,12.17,11.76,12.055,222261.0
2015-11-12,11.9,12.185,11.82,11.95,177606.0
2015-11-13,11.935,12.335,11.89,12.24,179337.0
2015-11-16,12.17,12.44,12.11,12.215,244342.0
2015-11-17,12.15,12.215,11.67,12.01,245524.0
2015-11-18,11.985,12.25,11.915,12.15,196205.0
2015-11-19,12.16,12.265,12.08,12.185,165102.0
2015-11-20,12.185,12.345,12.075,12.285,234825.0
2015-11-23,12.23,12.315,11.97,12.31,111641.0
2015-11-24,12.395,12.625,12.335,12.505,227893.0
2015-11-25,12.52,12.54,12.36,12.465,218330.0
2015-11-26,12.43,12.555,12.43,12.555,11802.0
2015-11-27,12.22,12.38,11.97,12.29,74662.0
2015-11-30,12.09,12.59,11.9,12.395,179037.0
2015-12-01,12.43,12.495,11.94,11.995,248999.0
2015-12-02,11.905,12.03,11.82,11.87,122294.0
2015-12-03,11.83,12.02,11.69,11.845,141440.0
2015-12-04,11.855,12.215,11.715,12.125,395758.0
2015-12-07,11.97,12.24,11.81,12.045,202576.0
2015-12-08,12.045,12.23,11.905,11.96,201018.0
2015-12-09,12.04,12.45,12.005,12.195,227282.0
2015-12-10,12.09,12.37,12.065,12.195,132072.0
2015-12-11,12.115,12.52,12.055,12.495,247265.0
2015-12-14,12.395,12.52,11.81,11.88,383806.0
2015-12-15,11.9,12.125,11.695,11.88,158886.0
2015-12-16,12.01,12.485,11.915,12.345,286508.0
2015-12-17,12.18,12.565,11.935,11.995,190765.0
2015-12-18,12.02,12.285,11.95,12.005,212483.0
2015-12-21,12.075,12.345,12.045,12.16,199461.0
2015-12-22,12.08,12.36,11.995,11.995,81670.0
2015-12-23,12.055,12.335,11.995,12.325,112438.0
2015-12-24,12.355,12.615,12.3,12.485,50497.0
2015-12-29,12.52,12.52,12.22,12.29,70455.0
2015-12-30,12.205,12.24,12.01,12.185,95602.0
2015-12-31,12.145,12.16,11.905,12.0,94082.0
2016-01-04,12.205,12.495,12.03,12.46,292365.0
2016-01-05,12.51,12.635,12.405,12.495,172972.0
2016-01-06,12.645,12.82,12.575,12.74,276680.0
2016-01-07,12.685,12.985,12.61,12.835,396162.0
2016-01-08,12.67,12.925,12.58,12.81,287809.0
2016-01-11,12.845,12.845,12.465,12.61,272166.0
2016-01-12,12.615,12.825,12.09,12.685,301770.0
2016-01-13,12.545,13.02,12.485,12.59,224366.0
2016-01-14,12.485,12.6,12.22,12.29,264694.0
2016-01-15,12.53,12.53,12.135,12.22,247965.0
2016-01-18,12.065,12.195,11.915,11.94,66644.0
2016-01-19,12.035,12.045,11.49,11.635,377508.0
2016-01-20,11.785,11.835,11.345,11.5,221423.0
2016-01-21,11.5,11.605,11.24,11.535,170948.0
2016-01-22,11.395,11.785,11.22,11.535,240616.0
2016-01-25,11.635,12.1,11.605,12.08,184867.0
2016-01-26,12.275,12.395,11.915,12.255,239529.0
2016-01-27,12.195,12.6,11.975,12.575,290346.0
2016-01-28,12.415,12.475,12.1,12.18,169239.0
2016-01-29,12.135,12.555,12.0,12.505,227229.0
2016-02-01,12.88,12.9,12.525,12.705,388019.0
2016-02-02,12.74,12.87,12.345,12.555,186862.0
2016-02-03,12.555,12.73,12.38,12.575,679287.0
2016-02-04,12.715,13.39,12.6,13.295,555212.0
2016-02-05,13.185,13.83,12.74,13.73,317678.0
2016-02-08,13.88,14.18,13.6,13.855,437444.0
2016-02-09,12.38,12.6,12.195,12.38,1679234.0
2016-02-10,12.285,12.29,11.74,12.055,566967.0
2016-02-11,12.6,12.8,12.29,12.59,1399177.0
2016-02-12,12.485,12.79,12.215,12.68,608072.0
2016-02-16,12.395,12.75,11.88,11.95,803026.0
2016-02-17,11.985,12.195,11.855,11.985,335000.0
2016-02-18,12.0,12.715,11.835,12.6,778800.0
2016-02-19,12.565,12.705,12.485,12.555,384514.0
2016-02-22,12.465,12.705,12.275,12.53,278547.0
2016-02-23,12.565,12.775,12.38,12.53,431080.0
2016-02-24,12.555,12.905,12.135,12.285,675785.0
2016-02-25,12.285,12.59,12.205,12.46,349783.0
2016-02-26,12.29,12.465,11.96,12.205,487105.0
2016-02-29,12.205,12.335,12.125,12.265,314981.0
2016-03-01,12.24,12.29,11.855,11.96,527178.0
2016-03-02,12.045,12.09,11.94,12.0,352080.0
2016-03-03,11.985,12.205,11.87,12.115,767018.0
2016-03-04,12.16,12.73,11.995,12.25,1567252.0
2016-03-07,12.395,13.04,12.39,13.04,1016568.0
2016-03-08,13.135,13.345,12.425,12.45,590009.0
2016-03-09,12.395,12.495,12.125,12.215,535106.0
2016-03-10,12.325,12.8,12.205,12.715,638502.0
2016-03-11,12.67,12.75,12.405,12.53,427361.0
2016-03-14,12.855,12.905,12.1,12.345,521480.0
2016-03-15,12.29,12.325,11.79,12.215,773018.0
2016-03-16,12.115,12.555,11.675,12.53,929408.0
2016-03-17,12.6,12.645,11.86,11.94,994420.0
2016-03-18,12.0,12.09,11.59,11.745,538147.0
2016-03-21,11.705,12.01,11.625,11.915,725734.0
2016-03-22,12.02,12.07,11.695,11.895,527347.0
2016-03-23,11.59,11.73,11.415,11.475,549369.0
2016-03-24,11.475,11.535,11.275,11.325,364657.0
2016-03-28,11.425,11.45,11.045,11.325,264018.0
2016-03-29,11.415,12.165,11.415,12.165,668798.0
2016-03-30,12.1,12.295,11.98,12.05,724948.0
2016-03-31,12.18,12.33,12.015,12.215,385498.0
2016-04-01,12.11,12.155,11.685,12.155,556572.0
2016-04-04,12.13,12.135,11.82,12.02,515171.0
2016-04-05,12.1,12.35,11.96,12.34,465573.0
2016-04-06,12.27,12.46,12.19,12.4,317954.0
2016-04-07,12.505,12.515,12.285,12.34,510756.0
2016-04-08,12.295,12.56,12.27,12.56,400352.0
2016-04-11,12.72,12.98,12.7,12.94,738553.0
2016-04-12,12.99,13.025,12.72,12.91,401327.0
2016-04-13,12.7,12.99,12.7,12.79,381452.0
2016-04-14,12.77,12.91,12.57,12.72,295224.0
2016-04-15,12.655,12.84,12.515,12.805,237574.0
2016-04-18,12.99,13.025,12.77,12.865,191244.0
2016-04-19,13.015,13.43,13.015,13.335,581721.0
2016-04-20,13.29,13.9,13.21,13.485,577481.0
2016-04-21,13.68,13.835,13.475,13.765,702469.0
2016-04-22,13.765,13.985,13.38,13.545,461682.0
2016-04-25,13.605,13.68,13.125,13.195,274948.0
2016-04-26,13.195,13.6,13.08,13.59,311220.0
2016-04-27,13.695,13.88,13.475,13.64,304624.0
2016-04-28,13.625,14.455,13.605,14.31,607628.0
2016-04-29,14.38,14.885,14.38,14.795,892986.0
2016-05-02,14.84,14.865,14.4,14.7,424717.0
2016-05-03,14.62,14.91,14.4,14.435,500573.0
2016-05-04,14.415,14.71,13.835,14.045,457796.0
2016-05-05,14.24,14.455,14.02,14.415,319581.0
2016-05-06,14.55,15.165,14.515,14.91,641009.0
2016-05-09,14.725,14.725,14.04,14.075,636916.0
2016-05-10,14.005,14.345,13.765,14.16,506154.0
2016-05-11,14.445,14.445,13.59,14.195,650358.0
2016-05-12,14.125,14.49,13.94,14.02,231952.0
2016-05-13,14.075,14.39,13.845,14.075,236653.0
2016-05-16,14.355,14.61,14.18,14.34,265935.0
2016-05-17,14.355,15.015,14.205,14.715,477126.0
2016-05-18,14.715,15.085,13.96,13.975,591234.0
2016-05-19,13.845,14.4,13.615,14.365,408855.0
2016-05-20,14.515,14.585,14.085,14.48,360610.0
2016-05-24,14.305,14.305,13.43,13.495,508192.0
2016-05-25,13.395,13.74,13.125,13.6,273321.0
2016-05-26,13.68,13.905,13.22,13.38,501030.0
2016-05-27,13.325,13.545,13.01,13.095,523405.0
2016-05-30,12.955,13.405,12.955,13.185,87317.0
2016-05-31,13.195,13.705,13.165,13.565,461291.0
2016-06-01,13.6,13.79,13.405,13.635,379094.0
2016-06-02,13.42,13.64,13.385,13.52,193524.0
2016-06-03,13.87,15.045,13.87,14.98,802202.0
2016-06-06,14.97,15.07,14.595,15.015,413508.0
2016-06-07,14.92,15.0,14.7,14.71,382518.0
2016-06-08,14.97,15.185,14.56,14.735,630717.0
2016-06-09,14.665,15.085,14.665,15.005,296878.0
2016-06-10,14.955,15.115,14.455,14.585,440710.0
2016-06-13,14.77,14.99,14.365,14.585,451789.0
2016-06-14,14.63,14.825,14.04,14.195,604450.0
2016-06-15,14.145,14.84,14.065,14.645,631585.0
2016-06-16,15.015,15.06,14.38,14.38,830365.0
2016-06-17,14.565,14.735,14.085,14.645,561072.0
2016-06-20,14.41,14.865,14.195,14.795,299879.0
2016-06-21,14.595,14.795,14.41,14.46,285744.0
2016-06-22,14.39,14.585,14.34,14.455,234159.0
2016-06-23,14.345,14.425,14.195,14.27,179557.0
2016-06-24,15.21,15.545,14.48,14.77,709495.0
2016-06-27,14.895,15.045,14.575,14.805,532554.0
2016-06-28,14.69,15.01,14.54,14.645,375837.0
2016-06-29,14.9,15.14,14.745,15.0,285612.0
2016-06-30,14.955,15.08,14.805,14.91,273352.0
2016-07-04,15.255,15.495,15.23,15.405,349601.0
2016-07-05,15.425,15.495,15.045,15.28,300149.0
2016-07-06,15.52,15.625,15.335,15.575,430534.0
2016-07-07,15.67,15.67,15.22,15.22,728811.0
2016-07-08,15.315,15.795,14.93,15.695,430900.0
2016-07-11,15.65,15.8,15.38,15.485,291068.0
2016-07-12,15.45,15.575,14.91,15.025,259679.0
2016-07-13,15.245,15.61,15.2,15.325,350219.0
2016-07-14,15.23,15.52,15.015,15.475,265945.0
2016-07-15,15.22,15.405,15.07,15.14,245296.0
2016-07-18,15.125,15.38,15.01,15.21,189852.0
2016-07-19,15.175,15.37,14.81,15.025,191739.0
2016-07-20,14.795,14.935,14.47,14.495,352491.0
2016-07-21,14.55,14.83,14.55,14.725,632317.0
2016-07-22,14.63,14.68,14.5,14.56,512195.0
2016-07-25,14.41,14.425,13.995,14.035,385447.0
2016-07-26,14.265,14.735,14.15,14.595,413178.0
2016-07-27,14.715,15.0,14.275,14.975,512824.0
2016-07-28,15.015,15.245,14.805,15.185,395967.0
2016-07-29,15.36,15.45,15.235,15.31,269411.0
2016-08-02,15.8,16.455,15.775,16.105,618247.0
2016-08-03,16.175,16.175,15.625,15.75,247425.0
2016-08-04,15.795,16.04,15.565,15.66,285400.0
2016-08-05,15.59,16.04,15.255,15.335,508827.0
2016-08-08,15.36,15.405,15.195,15.22,339210.0
2016-08-09,15.36,15.44,15.16,15.245,192106.0
2016-08-10,15.52,15.52,15.185,15.21,325386.0
2016-08-11,15.265,15.325,14.9,14.93,283394.0
2016-08-12,15.07,15.185,14.865,14.965,238550.0
2016-08-15,15.08,15.185,14.9,14.9,186964.0
2016-08-16,14.9,15.01,14.38,14.48,335775.0
2016-08-17,14.48,14.655,14.22,14.38,406194.0
2016-08-18,14.37,14.655,14.25,14.61,287093.0
2016-08-19,14.575,14.785,14.31,14.4,377737.0
2016-08-22,14.4,14.68,14.275,14.515,220763.0
2016-08-23,14.575,14.785,14.33,14.335,323631.0
2016-08-24,14.32,14.495,13.745,13.765,404188.0
2016-08-25,13.765,14.285,13.595,13.86,421394.0
2016-08-26,14.02,14.23,13.535,13.745,501843.0
2016-08-29,13.665,13.955,13.595,13.78,263916.0
2016-08-30,13.735,14.03,13.135,13.215,494359.0
2016-08-31,13.17,13.17,12.81,13.085,392234.0
2016-09-01,13.065,14.035,12.95,14.01,649393.0
2016-09-02,14.125,14.38,13.995,14.145,579475.0
2016-09-06,14.39,14.5,14.25,14.37,820916.0
2016-09-07,14.4,14.48,13.995,14.125,492328.0
2016-09-08,14.115,14.115,13.595,13.7,414593.0
2016-09-09,13.63,13.905,13.085,13.18,596581.0
2016-09-12,13.2,13.93,13.075,13.845,918812.0
2016-09-13,13.815,14.02,13.43,13.605,584123.0
2016-09-14,13.64,13.835,13.41,13.455,592337.0
2016-09-15,13.465,13.835,13.34,13.605,491607.0
2016-09-16,13.505,13.78,12.73,12.89,1340011.0
2016-09-19,13.02,13.13,12.88,13.04,495048.0
2016-09-20,13.02,13.295,12.975,13.055,285855.0
2016-09-21,13.2,13.73,13.18,13.585,524228.0
2016-09-22,13.685,13.815,13.34,13.48,291510.0
2016-09-23,13.43,13.55,13.13,13.215,224377.0
2016-09-26,13.235,13.355,13.04,13.13,227527.0
2016-09-27,13.03,13.13,12.79,12.865,371163.0
2016-09-28,12.835,13.075,12.705,12.88,310180.0
2016-09-29,12.82,12.865,12.635,12.835,371236.0
2016-09-30,12.88,13.145,12.615,12.71,395854.0
2016-10-03,12.695,12.71,11.95,12.135,604072.0
2016-10-04,11.86,11.86,11.245,11.36,1116728.0
2016-10-05,11.51,11.64,10.925,11.475,939592.0
2016-10-06,11.305,11.64,11.155,11.605,600286.0
2016-10-07,11.745,12.085,11.65,11.915,743229.0
2016-10-11,11.935,11.995,11.65,11.74,291568.0
2016-10-12,11.81,11.95,11.615,11.915,303141.0
2016-10-13,11.975,12.42,11.775,12.055,466568.0
2016-10-14,11.985,12.11,11.625,11.66,342722.0
2016-10-17,11.8,11.985,11.71,11.96,292466.0
2016-10-18,11.96,12.165,11.775,12.145,409472.0
2016-10-19,12.27,12.5,11.97,12.285,511072.0
2016-10-20,12.295,12.385,11.945,12.065,426252.0
2016-10-21,12.05,12.19,11.95,12.1,170603.0
2016-10-24,12.225,12.285,11.745,11.95,266083.0
2016-10-25,11.995,12.445,11.97,12.41,411046.0
2016-10-26,12.41,12.57,12.305,12.475,500286.0
2016-10-27,12.525,12.57,12.34,12.385,248061.0
2016-10-28,12.395,12.75,12.215,12.42,371430.0
2016-10-31,12.48,12.535,12.245,12.5,207522.0
2016-11-01,12.615,12.98,12.605,12.765,516942.0
2016-11-02,12.925,13.19,12.49,12.64,472054.0
2016-11-03,12.615,12.685,12.385,12.58,324116.0
2016-11-04,12.635,12.81,12.34,12.365,417951.0
2016-11-07,12.13,12.315,11.905,12.135,338881.0
2016-11-08,12.135,12.26,11.79,11.8,465680.0
2016-11-09,12.26,12.295,11.555,11.745,703229.0
2016-11-10,11.825,12.12,11.32,11.375,604769.0
2016-11-11,11.365,11.56,10.95,11.155,746985.0
2016-11-14,11.2,11.685,10.95,11.42,544638.0
2016-11-15,11.435,12.165,11.295,11.995,573508.0
2016-11-16,12.02,12.21,11.71,11.87,514329.0
2016-11-17,11.86,12.065,11.445,11.59,574349.0
2016-11-18,11.535,11.845,11.49,11.74,350245.0
2016-11-21,11.89,11.935,11.455,11.535,435535.0
2016-11-22,11.455,11.765,11.385,11.605,507273.0
2016-11-23,11.385,11.595,11.155,11.4,489526.0
2016-11-24,11.42,11.445,11.375,11.4,65665.0
2016-11-25,11.465,11.515,11.285,11.42,258825.0
2016-11-28,11.58,11.705,11.365,11.66,441619.0
2016-11-29,11.545,11.775,11.475,11.71,402878.0
2016-11-30,11.615,11.81,11.475,11.65,380543.0
2016-12-01,11.56,11.755,11.56,11.63,594136.0
2016-12-02,11.73,11.925,11.605,11.775,336778.0
2016-12-05,11.685,11.95,11.56,11.765,470257.0
2016-12-06,11.765,12.05,11.71,11.87,366109.0
2016-12-07,12.055,12.21,11.74,11.87,383303.0
2016-12-08,11.855,11.925,11.8,11.9,266981.0
2016-12-09,11.855,11.915,11.605,11.66,567424.0
2016-12-12,11.67,11.685,11.5,11.515,874987.0
2016-12-13,11.5,11.535,11.18,11.42,1223007.0
2016-12-14,11.465,11.595,10.995,11.075,1121587.0
2016-12-15,10.89,10.975,10.63,10.755,1017042.0
2016-12-16,10.81,11.055,10.535,10.855,1701458.0
2016-12-19,10.825,10.95,10.755,10.845,459925.0
2016-12-20,10.72,10.835,10.535,10.8,630937.0
2016-12-21,10.8,10.81,10.58,10.675,391621.0
2016-12-22,10.65,10.825,10.64,10.72,357582.0
2016-12-23,10.775,10.935,10.73,10.835,211177.0
2016-12-28,10.915,11.385,10.86,11.34,619269.0
2016-12-29,11.455,11.9,11.295,11.865,739283.0
2016-12-30,11.865,12.035,11.565,11.625,513812.0
2017-01-03,11.715,11.865,11.52,11.85,647161.0
2017-01-04,11.945,11.945,11.68,11.85,503500.0
2017-01-05,11.955,12.64,11.9,12.565,1019470.0
2017-01-06,12.39,12.71,12.125,12.265,802843.0
2017-01-09,12.435,12.645,12.3,12.485,790047.0
2017-01-10,12.53,12.765,12.46,12.55,675486.0
2017-01-11,12.595,12.725,12.405,12.72,790721.0
2017-01-12,12.845,12.86,12.425,12.47,506997.0
2017-01-13,12.435,12.505,12.2,12.405,562803.0
2017-01-16,12.47,12.495,12.405,12.485,90584.0
2017-01-17,12.665,12.7,12.405,12.47,646149.0
2017-01-18,12.445,12.505,12.265,12.37,416294.0
2017-01-19,12.285,12.515,12.195,12.39,473766.0
2017-01-20,12.415,12.515,12.3,12.435,390787.0
2017-01-23,12.515,12.62,12.435,12.55,216558.0
2017-01-24,12.54,12.71,12.33,12.4,476164.0
2017-01-25,12.33,12.445,12.23,12.435,353045.0
2017-01-26,12.23,12.495,12.23,12.38,337993.0
2017-01-27,12.38,12.585,12.31,12.565,263549.0
2017-01-30,12.585,12.72,12.505,12.565,316490.0
2017-01-31,12.725,12.78,12.59,12.685,428251.0
2017-02-01,12.61,12.985,12.54,12.94,423646.0
2017-02-02,13.145,13.145,12.925,13.01,407485.0
2017-02-03,12.985,13.145,12.93,13.12,427333.0
2017-02-06,13.19,13.635,13.125,13.625,594756.0
2017-02-07,13.56,13.865,13.535,13.82,488793.0
2017-02-08,13.89,14.12,13.865,13.9,713049.0
2017-02-09,13.875,13.9,13.51,13.525,384210.0
2017-02-10,13.32,13.705,13.315,13.6,388116.0
2017-02-13,13.51,13.59,13.43,13.48,279168.0
2017-02-14,13.555,13.635,13.235,13.43,759360.0
2017-02-15,13.305,13.545,13.26,13.5,392477.0
2017-02-16,13.5,13.865,13.5,13.81,422470.0
2017-02-17,13.83,13.88,13.57,13.605,238281.0
2017-02-21,13.51,13.72,13.395,13.44,302421.0
2017-02-22,13.57,13.615,13.205,13.34,583937.0
2017-02-23,13.48,13.635,13.32,13.32,655701.0
2017-02-24,13.52,13.525,13.055,13.11,479186.0
2017-02-27,13.145,13.27,12.56,12.63,891676.0
2017-02-28,12.77,13.135,12.725,12.93,616069.0
2017-03-01,12.915,13.445,12.835,13.27,1018014.0
2017-03-02,13.235,13.28,12.86,12.925,664532.0
2017-03-03,12.86,13.11,12.725,13.01,934996.0
2017-03-06,12.995,13.01,12.405,12.61,1141402.0
2017-03-07,12.515,12.845,12.265,12.53,798301.0
2017-03-08,12.38,12.655,12.355,12.48,431808.0
2017-03-09,12.47,12.585,12.37,12.435,265786.0
2017-03-10,12.48,12.905,12.45,12.755,578370.0
2017-03-13,12.805,13.11,12.71,12.975,1139743.0
2017-03-14,13.01,13.145,12.78,12.825,1207634.0
2017-03-15,12.85,13.32,12.69,13.17,1445341.0
2017-03-16,13.48,13.545,13.145,13.395,845880.0
2017-03-17,13.43,13.52,12.985,13.125,1350000.0
2017-03-20,13.145,13.455,13.11,13.395,517602.0
2017-03-21,13.42,13.73,13.28,13.5,558896.0
2017-03-22,13.56,13.615,13.4,13.465,362257.0
2017-03-23,13.465,13.615,13.01,13.305,704913.0
2017-03-24,13.27,13.455,13.155,13.295,442847.0
2017-03-27,13.51,13.71,13.375,13.67,534771.0
2017-03-28,13.66,13.73,13.145,13.305,487775.0
2017-03-29,13.33,13.42,13.215,13.34,369870.0
2017-03-30,13.235,13.33,13.145,13.19,176253.0
2017-03-31,13.26,13.315,13.08,13.16,270441.0
2017-04-03,13.145,13.51,13.145,13.205,389411.0
2017-04-04,13.28,13.36,13.19,13.33,290158.0
2017-04-05,13.27,13.5,13.11,13.455,447262.0
2017-04-06,13.455,13.52,13.34,13.465,230018.0
2017-04-07,13.58,13.58,13.19,13.32,355651.0
2017-04-10,13.225,13.34,13.125,13.33,230499.0
2017-04-11,13.44,13.66,13.32,13.465,599650.0
2017-04-12,13.455,13.57,13.32,13.565,407401.0
2017-04-13,13.485,13.51,13.24,13.375,509077.0
2017-04-17,13.4,13.545,13.2,13.315,465058.0
2017-04-18,13.36,13.77,13.32,13.66,913097.0
2017-04-19,13.58,13.65,13.215,13.455,557552.0
2017-04-20,13.485,13.485,13.285,13.375,246672.0
2017-04-21,13.36,13.525,13.305,13.35,327907.0
2017-04-24,13.16,13.19,12.995,13.145,420905.0
2017-04-25,13.045,13.135,12.485,12.63,620463.0
2017-04-26,12.62,12.87,12.37,12.665,735111.0
2017-04-27,12.63,12.77,12.425,12.75,446634.0
2017-04-28,12.805,13.035,12.67,12.95,474334.0
2017-05-01,12.93,13.02,12.63,12.825,391004.0
2017-05-02,12.77,13.055,12.69,12.78,471836.0
2017-05-03,12.77,12.875,12.63,12.715,315833.0
2017-05-04,12.585,12.63,12.27,12.37,476030.0
2017-05-05,12.425,12.655,12.305,12.485,373374.0
2017-05-08,12.505,12.54,12.315,12.53,324276.0
2017-05-09,12.465,12.565,12.33,12.465,417230.0
2017-05-10,12.505,12.63,12.38,12.46,605708.0
2017-05-11,12.53,12.985,12.505,12.965,1083368.0
2017-05-12,13.045,13.315,13.045,13.24,456717.0
2017-05-15,13.34,13.34,13.01,13.25,399089.0
2017-05-16,13.385,13.49,13.34,13.42,338854.0
2017-05-17,13.565,13.77,13.43,13.525,539714.0
2017-05-18,13.465,13.49,13.205,13.27,463463.0
2017-05-19,13.395,13.4,13.28,13.36,348023.0
2017-05-23,13.81,13.875,13.16,13.26,449521.0
2017-05-24,13.24,13.295,12.75,12.93,678387.0
2017-05-25,12.885,12.915,12.67,12.815,335151.0
2017-05-26,12.93,12.955,12.655,12.7,212185.0
2017-05-29,12.76,12.76,12.6,12.63,104498.0
2017-05-30,12.61,12.645,12.51,12.6,251469.0
2017-05-31,12.59,12.795,12.585,12.7,324986.0
2017-06-01,12.61,12.805,12.52,12.805,208900.0
2017-06-02,12.92,13.03,12.79,12.825,327783.0
2017-06-05,13.365,14.66,13.365,14.56,2169290.0
2017-06-06,14.63,14.88,14.535,14.835,1334034.0
2017-06-07,14.88,15.475,14.835,15.415,1007065.0
2017-06-08,15.38,15.415,15.075,15.185,730038.0
2017-06-09,15.075,15.235,14.95,15.095,908523.0
2017-06-12,15.12,15.345,14.97,15.06,618950.0
2017-06-13,15.07,15.07,14.88,14.95,398947.0
2017-06-14,15.13,15.13,14.25,14.34,1185362.0
2017-06-15,14.205,14.48,14.17,14.445,1392456.0
2017-06-16,14.425,14.505,14.23,14.355,722023.0
2017-06-19,14.25,14.57,14.25,14.355,309254.0
2017-06-20,14.38,14.525,14.25,14.5,404072.0
2017-06-21,14.5,14.675,14.425,14.675,509106.0
2017-06-22,14.765,14.8,14.55,14.66,232002.0
2017-06-23,14.765,14.775,14.48,14.695,335522.0
2017-06-26,14.56,14.57,14.345,14.445,340779.0
2017-06-27,14.49,14.585,14.295,14.47,1000767.0
2017-06-28,14.535,14.57,14.25,14.57,337547.0
2017-06-29,14.435,14.46,14.185,14.285,346263.0
2017-06-30,14.25,14.295,14.05,14.15,515181.0
2017-07-04,14.0,14.15,13.75,13.75,196100.0
2017-07-05,13.81,14.07,13.695,14.06,1023713.0
2017-07-06,13.98,14.15,13.855,13.96,243787.0
2017-07-07,13.875,13.91,13.685,13.775,205755.0
2017-07-10,13.71,14.23,13.685,14.195,715400.0
2017-07-11,14.15,14.22,13.95,14.205,401292.0
2017-07-12,14.265,14.3,13.96,13.97,310741.0
2017-07-13,13.955,14.015,13.73,13.765,203465.0
2017-07-14,13.925,13.99,13.825,13.835,243486.0
2017-07-17,14.015,14.08,13.925,13.97,164510.0
2017-07-18,14.095,14.205,13.97,14.125,249073.0
2017-07-19,14.15,14.195,14.0,14.13,160223.0
2017-07-20,14.175,14.295,14.07,14.255,224748.0
2017-07-21,14.285,14.335,14.14,14.175,257733.0
2017-07-24,14.22,14.22,14.045,14.15,172337.0
2017-07-25,14.125,14.21,13.82,13.99,231320.0
2017-07-26,13.96,14.195,13.92,14.085,160296.0
2017-07-27,14.13,14.17,13.875,13.99,206030.0
2017-07-28,13.98,14.185,13.88,14.06,205585.0
2017-07-31,14.06,14.505,14.045,14.295,183652.0
2017-08-01,14.005,14.515,14.005,14.195,194029.0
2017-08-02,14.23,14.285,14.13,14.185,117557.0
2017-08-03,14.21,14.345,14.095,14.24,172657.0
2017-08-04,14.08,14.38,14.025,14.08,273111.0
2017-08-08,13.97,14.185,13.9,14.035,167230.0
2017-08-09,14.17,14.375,14.08,14.23,355124.0
2017-08-10,14.31,14.38,14.16,14.375,236644.0
2017-08-11,14.32,14.58,14.005,14.38,307786.0
2017-08-14,14.32,14.42,14.195,14.4,273330.0
2017-08-15,14.285,14.47,14.23,14.3,224758.0
2017-08-16,14.295,14.545,14.275,14.39,288331.0
2017-08-17,14.445,14.505,14.24,14.355,175959.0
2017-08-18,14.46,14.47,14.185,14.285,252906.0
2017-08-21,14.3,14.47,14.22,14.265,142692.0
2017-08-22,14.25,14.375,14.17,14.255,267783.0
2017-08-23,14.335,14.365,14.105,14.21,207743.0
2017-08-24,14.16,14.64,14.13,14.49,545928.0
2017-08-25,14.5,15.14,14.435,15.085,751431.0
2017-08-28,15.14,15.335,15.015,15.29,331571.0
2017-08-29,15.47,15.505,15.195,15.4,328327.0
2017-08-30,15.335,15.505,15.265,15.365,224278.0
2017-08-31,15.41,15.695,15.375,15.585,374663.0
2017-09-01,15.65,15.66,15.195,15.255,551764.0
2017-09-05,15.32,15.57,15.23,15.535,445309.0
2017-09-06,15.535,15.665,15.22,15.39,330992.0
2017-09-07,15.48,15.58,15.38,15.525,265635.0
2017-09-08,15.56,15.56,15.255,15.445,301195.0
2017-09-11,15.285,15.425,15.015,15.035,359394.0
2017-09-12,15.04,15.24,15.005,15.13,317515.0
2017-09-13,15.115,15.13,14.875,14.89,301605.0
2017-09-14,14.855,15.025,14.785,14.855,188863.0
2017-09-15,14.845,14.89,14.295,14.585,824708.0
2017-09-18,14.585,14.73,14.33,14.445,1002020.0
2017-09-19,14.39,14.56,14.33,14.535,474035.0
2017-09-20,14.57,14.835,14.425,14.585,651019.0
2017-09-21,14.375,14.535,14.355,14.4,315980.0
2017-09-22,14.48,14.535,14.4,14.48,131253.0
2017-09-25,14.42,14.71,14.375,14.66,336265.0
2017-09-26,14.545,14.585,14.39,14.455,242842.0
2017-09-27,14.355,14.455,14.32,14.365,196938.0
2017-09-28,14.375,14.445,14.31,14.365,138856.0
2017-09-29,14.455,14.535,14.375,14.455,277333.0
2017-10-02,14.455,14.515,14.38,14.435,176315.0
2017-10-03,14.47,14.58,14.425,14.57,213870.0
2017-10-04,14.605,14.795,14.58,14.725,246386.0
2017-10-05,14.725,14.83,14.5,14.5,221377.0
2017-10-06,14.49,14.705,14.39,14.68,310695.0
2017-10-10,14.77,14.95,14.685,14.695,299108.0
2017-10-11,14.75,14.885,14.59,14.795,260121.0
2017-10-12,14.815,14.91,14.75,14.84,156564.0
2017-10-13,14.91,14.965,14.785,14.86,147628.0
2017-10-16,14.895,14.92,14.625,14.68,211572.0
2017-10-17,14.58,14.64,14.23,14.465,687471.0
2017-10-18,14.47,14.51,14.345,14.4,298852.0
2017-10-19,14.48,14.535,14.4,14.5,318653.0
2017-10-20,14.455,14.56,14.355,14.39,371125.0
2017-10-23,14.33,14.555,14.32,14.4,164896.0
2017-10-24,14.335,14.48,14.32,14.465,163269.0
2017-10-25,14.425,14.625,14.425,14.51,148468.0
2017-10-26,14.51,14.56,14.24,14.275,212774.0
2017-10-27,14.255,14.56,14.24,14.51,161787.0
2017-10-30,14.5,14.695,14.49,14.58,122641.0
2017-10-31,14.59,14.615,14.51,14.58,97408.0
2017-11-01,14.625,14.775,14.57,14.635,199636.0
2017-11-02,14.64,14.685,14.49,14.515,209517.0
2017-11-03,14.515,14.555,14.2,14.24,313221.0
2017-11-06,14.23,14.465,14.175,14.32,379921.0
2017-11-07,14.32,14.39,14.2,14.345,150662.0
2017-11-08,14.41,14.425,13.98,14.05,421289.0
2017-11-09,13.97,13.98,13.725,13.85,948575.0
2017-11-10,13.85,13.905,13.645,13.79,256169.0
2017-11-13,13.805,13.935,13.745,13.845,354189.0
2017-11-14,13.79,13.96,13.755,13.845,275458.0
2017-11-15,13.94,14.03,13.78,13.835,349626.0
2017-11-16,13.845,14.005,13.835,13.935,312622.0
2017-11-17,14.015,14.05,13.86,13.98,302105.0
2017-11-20,14.015,14.025,13.765,13.8,231703.0
2017-11-21,13.86,13.915,13.77,13.835,174408.0
2017-11-22,13.88,13.94,13.765,13.86,200742.0
2017-11-23,13.805,13.94,13.805,13.895,55699.0
2017-11-24,13.895,13.935,13.72,13.85,254031.0
2017-11-27,13.89,13.89,13.69,13.815,147327.0
2017-11-28,13.805,13.86,13.72,13.72,267833.0
2017-11-29,13.69,13.69,13.515,13.575,232740.0
2017-11-30,13.565,13.745,13.525,13.745,311974.0
2017-12-01,13.635,13.675,13.385,13.45,357943.0
2017-12-04,13.405,13.42,13.235,13.28,501690.0
2017-12-05,13.24,13.33,12.955,13.18,660358.0
2017-12-06,13.1,13.17,13.035,13.08,179932.0
2017-12-07,12.98,13.045,12.84,12.875,311448.0
2017-12-08,12.885,13.01,12.855,12.9,266015.0
2017-12-11,12.965,12.97,12.63,12.705,548147.0
2017-12-12,12.64,12.695,12.49,12.595,310823.0
2017-12-13,12.585,12.965,12.515,12.81,518452.0
2017-12-14,12.795,12.795,12.54,12.585,393031.0
2017-12-15,12.64,12.665,12.435,12.505,251326.0
2017-12-18,12.595,12.62,12.49,12.515,248794.0
2017-12-19,12.49,12.57,12.46,12.49,132293.0
2017-12-20,12.525,12.82,12.46,12.75,323185.0
2017-12-21,12.74,12.82,12.65,12.73,157783.0
2017-12-22,12.795,13.18,12.75,13.1,488751.0
2017-12-27,13.335,13.36,12.875,13.025,319746.0
2017-12-28,13.07,13.17,12.89,13.06,365083.0
2017-12-29,13.125,13.19,12.945,13.08,287737.0
2018-01-02,13.105,13.205,12.92,13.015,246320.0
2018-01-03,13.045,13.045,12.65,12.865,461790.0
2018-01-04,12.89,13.06,12.845,13.0,308058.0
2018-01-05,12.9,12.965,12.785,12.8,230618.0
2018-01-08,12.785,12.82,12.54,12.595,274892.0
2018-01-09,12.52,12.665,12.245,12.595,376068.0
2018-01-10,12.655,12.83,12.585,12.755,343203.0
2018-01-11,12.755,12.97,12.72,12.935,380842.0
2018-01-12,13.015,13.515,12.98,13.385,831726.0
2018-01-15,13.415,13.665,13.385,13.55,733690.0
2018-01-16,13.52,13.54,13.295,13.425,673251.0
2018-01-17,13.37,13.37,13.11,13.245,1350467.0
2018-01-18,13.29,13.38,13.025,13.125,752621.0
2018-01-19,13.235,13.26,13.09,13.19,437025.0
2018-01-22,13.2,13.25,12.765,12.97,345816.0
2018-01-23,12.9,13.0,12.675,12.955,499988.0
2018-01-24,13.125,13.38,13.015,13.25,1363247.0
2018-01-25,13.29,13.335,12.755,12.9,511783.0
2018-01-26,12.92,12.92,12.685,12.74,292124.0
2018-01-29,12.71,12.71,12.335,12.395,410476.0
2018-01-30,12.45,12.495,12.345,12.415,669396.0
2018-01-31,12.505,12.54,12.205,12.45,595939.0
2018-02-01,12.395,12.685,12.395,12.55,472382.0
2018-02-02,12.415,12.52,12.225,12.34,458784.0
2018-02-05,12.36,12.56,12.3,12.47,604715.0
2018-02-06,12.37,12.43,11.89,11.9,503339.0
2018-02-07,11.835,12.045,11.745,11.955,499897.0
2018-02-08,11.945,12.295,11.935,12.01,352958.0
2018-02-09,12.01,12.07,11.645,11.73,597576.0
2018-02-12,11.73,12.325,11.7,12.06,480272.0
2018-02-13,12.06,12.125,11.92,12.025,204283.0
2018-02-14,12.035,12.43,12.035,12.2,495046.0
2018-02-15,12.245,12.27,12.045,12.17,241220.0
2018-02-16,12.16,12.25,11.83,12.045,337121.0
2018-02-20,11.71,11.745,10.81,11.07,1517855.0
2018-02-21,11.225,11.505,11.035,11.125,1677809.0
2018-02-22,11.17,11.315,11.06,11.125,726130.0
2018-02-23,11.11,11.28,11.055,11.26,410730.0
2018-02-26,11.34,11.485,11.245,11.485,320818.0
2018-02-27,11.38,11.52,11.235,11.26,512655.0
2018-02-28,11.235,11.38,11.2,11.205,392634.0
2018-03-01,11.145,11.55,11.06,11.47,426558.0
2018-03-02,11.585,11.64,11.425,11.485,310772.0
2018-03-05,11.495,11.665,11.46,11.64,235711.0
2018-03-06,11.755,11.81,11.605,11.685,310658.0
2018-03-07,11.665,11.665,11.295,11.295,304995.0
2018-03-08,11.35,11.35,11.1,11.245,286104.0
2018-03-09,11.225,11.45,11.17,11.37,249374.0
2018-03-12,11.27,11.56,11.27,11.515,227247.0
2018-03-13,11.55,11.685,11.415,11.585,242119.0
2018-03-14,11.65,11.65,11.34,11.36,217152.0
2018-03-15,11.34,11.395,11.205,11.27,192427.0
2018-03-16,11.27,11.38,11.17,11.215,257622.0
2018-03-19,11.17,11.315,11.07,11.205,389741.0
2018-03-20,11.17,11.225,11.115,11.16,601691.0
2018-03-21,11.245,11.305,11.125,11.245,1015742.0
2018-03-22,11.205,11.28,11.09,11.1,481473.0
2018-03-23,11.225,11.395,11.16,11.17,676342.0
2018-03-26,11.25,11.29,11.16,11.29,319203.0
2018-03-27,11.18,11.27,11.125,11.18,259663.0
2018-03-28,11.145,11.225,11.015,11.125,613786.0
2018-03-29,11.115,11.27,11.115,11.25,201464.0
2018-04-02,11.305,11.67,11.305,11.505,202509.0
2018-04-03,11.435,11.525,11.225,11.36,314024.0
2018-04-04,11.495,11.495,10.765,10.89,408585.0
2018-04-05,10.855,11.105,10.8,11.07,541765.0
2018-04-06,11.1,11.205,11.06,11.16,204029.0
2018-04-09,11.17,11.25,11.045,11.135,164546.0
2018-04-10,11.19,11.19,11.015,11.025,284518.0
2018-04-11,11.135,11.37,11.0,11.15,560150.0
2018-04-12,11.08,11.16,11.035,11.07,141141.0
2018-04-13,11.16,11.515,11.145,11.435,610716.0
2018-04-16,11.415,11.595,11.415,11.48,389056.0
2018-04-17,11.47,11.53,11.38,11.45,346078.0
2018-04-18,11.505,11.675,11.425,11.435,418125.0
2018-04-19,11.47,11.48,11.205,11.29,283393.0
2018-04-20,11.245,11.395,11.145,11.38,316691.0
2018-04-23,11.335,11.35,11.17,11.17,180179.0
2018-04-24,11.205,11.305,11.15,11.28,252728.0
2018-04-25,11.2,11.295,11.105,11.205,331313.0
2018-04-26,11.215,11.38,11.19,11.315,215310.0
2018-04-27,11.295,11.605,11.295,11.58,141819.0
2018-04-30,11.425,11.485,11.315,11.335,285140.0
2018-05-01,11.28,11.37,11.15,11.36,231076.0
2018-05-02,11.415,11.53,11.26,11.405,398717.0
2018-05-03,11.55,11.585,11.235,11.395,409926.0
2018-05-04,11.37,11.74,11.36,11.73,433293.0
2018-05-07,11.74,12.05,11.685,11.995,369236.0
2018-05-08,12.03,12.23,12.005,12.195,524647.0
2018-05-09,12.165,12.29,11.95,12.23,418404.0
2018-05-10,12.29,12.42,12.22,12.365,407451.0
2018-05-11,12.385,12.445,12.22,12.23,195023.0
2018-05-14,12.245,12.3,12.075,12.12,210845.0
2018-05-15,11.965,12.095,11.92,11.95,236736.0
2018-05-16,11.895,11.995,11.75,11.76,332887.0
2018-05-17,11.76,11.76,11.625,11.65,208153.0
2018-05-18,11.67,11.955,11.67,11.875,341741.0
2018-05-22,11.875,11.91,11.705,11.705,173161.0
2018-05-23,11.685,11.905,11.685,11.86,224574.0
2018-05-24,11.895,12.145,11.895,12.03,272626.0
2018-05-25,11.995,12.32,11.985,12.12,330753.0
2018-05-28,12.04,12.085,11.895,11.895,87696.0
2018-05-29,11.93,12.145,11.93,12.02,187543.0
2018-05-30,12.05,12.085,11.83,11.905,298565.0
2018-05-31,11.875,12.05,11.865,12.005,149469.0
2018-06-01,11.94,12.1,11.865,11.95,189531.0
2018-06-04,11.885,11.93,11.85,11.865,12000.0
2018-06-05,11.905,11.995,11.86,11.885,155011.0
2018-06-06,11.875,11.95,11.815,11.86,161113.0
2018-06-07,11.86,11.905,11.75,11.75,162082.0
2018-06-08,11.73,11.775,11.58,11.605,161865.0
2018-06-11,11.595,11.65,11.415,11.44,278856.0
2018-06-12,11.425,11.48,11.24,11.28,221099.0
2018-06-13,11.29,11.39,11.245,11.28,223930.0
2018-06-14,11.335,11.39,11.15,11.25,189816.0
2018-06-15,11.16,11.45,11.1,11.38,355883.0
2018-06-18,11.35,11.605,11.34,11.395,159446.0
2018-06-19,11.415,11.56,11.26,11.26,227476.0
2018-06-20,11.305,11.315,11.025,11.105,322704.0
2018-06-21,11.08,11.18,11.01,11.07,222624.0
2018-06-22,11.1,11.28,11.09,11.26,216758.0
2018-06-25,11.205,11.315,11.125,11.15,155088.0
2018-06-26,11.115,11.245,11.1,11.18,156602.0
2018-06-27,11.145,11.305,11.135,11.235,187730.0
2018-06-28,11.225,11.245,11.09,11.215,144043.0
2018-06-29,11.18,11.36,11.125,11.305,214440.0
2018-07-03,11.35,11.58,11.35,11.525,225891.0
2018-07-04,11.535,11.645,11.525,11.55,38290.0
2018-07-05,11.58,11.58,11.395,11.405,245170.0
2018-07-06,11.405,11.53,11.35,11.45,185701.0
2018-07-09,11.515,11.55,11.39,11.45,165373.0
2018-07-10,11.425,11.45,11.315,11.35,130429.0
2018-07-11,11.295,11.46,11.205,11.235,207577.0
2018-07-12,11.28,11.315,11.17,11.26,221609.0
2018-07-13,11.235,11.38,11.17,11.235,222852.0
2018-07-16,11.245,11.38,11.19,11.235,212846.0
2018-07-17,11.2,11.405,11.19,11.305,155125.0
2018-07-18,11.305,11.435,11.305,11.325,256723.0
2018-07-19,11.28,11.535,11.28,11.415,328671.0
2018-07-20,11.45,11.45,11.335,11.39,270248.0
2018-07-23,11.39,11.515,11.36,11.39,275501.0
2018-07-24,11.405,11.48,11.315,11.36,195852.0
2018-07-25,11.405,11.58,11.395,11.46,339832.0
2018-07-26,11.395,11.58,11.36,11.48,309214.0
2018-07-27,11.495,11.56,11.345,11.345,255628.0
2018-07-30,11.35,11.39,11.245,11.25,160368.0
2018-07-31,11.215,11.27,11.17,11.215,207393.0
2018-08-01,11.235,11.235,11.125,11.15,179285.0
2018-08-02,11.125,11.18,10.77,10.79,241817.0
2018-08-03,10.815,10.915,10.705,10.825,337169.0
2018-08-07,10.85,10.85,10.58,10.645,415328.0
2018-08-08,10.625,10.705,10.415,10.5,309895.0
2018-08-09,10.525,10.655,10.49,10.56,220395.0
2018-08-10,10.555,10.655,10.525,10.555,233498.0
2018-08-13,10.5,10.57,10.335,10.39,232757.0
2018-08-14,10.355,10.39,10.115,10.115,204684.0
2018-08-15,10.045,10.045,9.58,9.71,574308.0
2018-08-16,9.755,9.87,9.455,9.47,465599.0
2018-08-17,9.535,9.745,9.435,9.565,279520.0
2018-08-20,9.615,9.8,9.51,9.71,247277.0
2018-08-21,9.725,9.765,9.555,9.7,147907.0
2018-08-22,9.745,9.745,9.61,9.7,158671.0
2018-08-23,9.635,9.67,9.325,9.37,233129.0
2018-08-24,9.47,9.825,9.42,9.655,288640.0
2018-08-27,9.68,9.88,9.655,9.79,185823.0
2018-08-28,9.845,9.865,9.41,9.47,227040.0
2018-08-29,9.49,9.555,9.38,9.515,157977.0
2018-08-30,9.47,9.525,9.41,9.47,206204.0
2018-08-31,9.49,9.61,9.38,9.4,144580.0
2018-09-04,9.365,9.42,9.1,9.17,233229.0
2018-09-05,9.21,9.225,8.945,8.945,393638.0
2018-09-06,9.02,9.12,8.88,8.925,311851.0
2018-09-07,8.945,9.255,8.855,9.145,188989.0
2018-09-10,9.135,9.255,9.07,9.09,258880.0
2018-09-11,9.02,9.1,8.935,8.98,233770.0
2018-09-12,8.955,9.245,8.9,9.225,403931.0
2018-09-13,9.28,9.325,8.99,9.025,210667.0
2018-09-14,9.02,9.035,8.78,8.78,248561.0
2018-09-17,8.835,8.875,8.61,8.855,564385.0
2018-09-18,8.855,8.9,8.635,8.765,385543.0
2018-09-19,8.765,8.975,8.7,8.92,759916.0
2018-09-20,8.98,9.0,8.835,8.975,551036.0
2018-09-21,8.845,8.955,8.79,8.88,606323.0
2018-09-24,8.98,9.265,8.91,8.98,700263.0
2018-09-25,9.045,9.22,8.99,9.135,349248.0
2018-09-26,9.085,9.13,8.86,8.865,348341.0
2018-09-27,8.855,8.9,8.755,8.825,264369.0
2018-09-28,8.825,8.965,8.82,8.945,342525.0
2018-10-01,8.91,8.965,8.82,8.88,158525.0
2018-10-02,8.98,9.22,8.975,9.175,293070.0
2018-10-03,9.22,9.22,9.045,9.085,297249.0
2018-10-04,9.11,9.255,9.075,9.09,194713.0
2018-10-05,9.1,9.175,9.04,9.085,273680.0
2018-10-09,9.13,9.175,8.935,8.935,213303.0
2018-10-10,8.945,9.19,8.835,9.185,264986.0
2018-10-11,9.3,9.815,9.13,9.73,597897.0
2018-10-12,9.705,9.805,9.43,9.785,609870.0
2018-10-15,9.905,9.995,9.61,9.695,603163.0
2018-10-16,9.695,9.715,9.475,9.565,487076.0
2018-10-17,9.555,9.785,9.51,9.665,287565.0
2018-10-18,9.65,9.85,9.43,9.465,701180.0
2018-10-19,9.55,9.595,9.455,9.485,172223.0
2018-10-22,9.485,9.72,9.32,9.675,330571.0
2018-10-23,9.87,10.005,9.62,9.73,420004.0
2018-10-24,9.73,9.92,9.665,9.75,322429.0
2018-10-25,9.75,9.775,9.085,9.135,415734.0
2018-10-26,9.055,9.41,9.055,9.2,323348.0
2018-10-29,9.19,9.32,9.03,9.13,230654.0
2018-10-30,9.1,9.3,9.09,9.275,291875.0
2018-10-31,9.175,9.255,9.1,9.2,247931.0
2018-11-01,9.31,9.575,9.295,9.485,280731.0
2018-11-02,9.465,9.65,9.345,9.64,208050.0
2018-11-05,9.575,9.795,9.45,9.485,297356.0
2018-11-06,9.52,9.585,9.345,9.395,133975.0
2018-11-07,9.21,9.43,8.735,8.79,699657.0
2018-11-08,8.69,8.98,8.69,8.89,305178.0
2018-11-09,8.77,9.03,8.745,8.92,244725.0
2018-11-12,8.875,8.88,8.455,8.5,302677.0
2018-11-13,8.515,8.725,8.49,8.58,478604.0
2018-11-14,8.61,8.92,8.545,8.755,335613.0
2018-11-15,8.8,8.98,8.8,8.965,183100.0
2018-11-16,9.03,9.21,9.0,9.12,194749.0
2018-11-19,9.12,9.31,9.11,9.155,182705.0
2018-11-20,9.185,9.21,8.945,9.135,202918.0
2018-11-21,9.185,9.455,9.185,9.4,251457.0
2018-11-22,9.42,9.44,9.24,9.345,38968.0
2018-11-23,9.245,9.365,9.075,9.12,143498.0
2018-11-26,9.135,9.275,9.1,9.135,260092.0
2018-11-27,9.155,9.155,8.88,8.88,250027.0
2018-11-28,8.875,9.165,8.855,9.075,254113.0
2018-11-29,9.11,9.19,9.03,9.065,131248.0
2018-11-30,9.045,9.185,8.875,9.1,175816.0
2018-12-03,9.175,9.275,8.935,9.13,253251.0
2018-12-04,8.735,8.925,8.535,8.9,414176.0
2018-12-05,8.91,9.02,8.845,8.98,131555.0
2018-12-06,8.945,9.23,8.89,9.1,331937.0
2018-12-07,9.1,9.64,9.09,9.62,404281.0
2018-12-10,9.585,10.05,9.575,9.805,633084.0
2018-12-11,9.84,9.885,9.575,9.65,491120.0
2018-12-12,9.675,9.86,9.65,9.765,374171.0
2018-12-13,9.665,9.82,9.665,9.765,359398.0
2018-12-14,9.66,9.685,9.495,9.585,390284.0
2018-12-17,9.64,9.94,9.62,9.795,482304.0
2018-12-18,9.815,10.26,9.805,10.185,816891.0
2018-12-19,10.25,10.735,10.15,10.15,837977.0
2018-12-20,10.37,10.635,10.27,10.295,709911.0
2018-12-21,10.305,10.515,10.235,10.425,542088.0
2018-12-24,10.55,10.9,10.535,10.9,406074.0
2018-12-27,10.945,10.945,10.69,10.81,392563.0
2018-12-28,10.78,10.99,10.735,10.79,689940.0
2018-12-31,10.835,10.98,10.59,10.975,401959.0
2019-01-02,11.0,11.185,10.9,11.085,565629.0
2019-01-03,11.155,11.385,11.13,11.275,480689.0
2019-01-04,11.155,11.285,10.965,11.21,412836.0
2019-01-07,11.045,11.045,10.625,10.87,527212.0
2019-01-08,10.76,11.165,10.715,11.065,870691.0
2019-01-09,11.085,11.285,11.045,11.165,489723.0
2019-01-10,11.145,11.165,10.92,10.99,506967.0
2019-01-11,11.02,11.14,10.9,10.935,375663.0
2019-01-14,11.0,11.035,10.835,10.91,406129.0
2019-01-15,10.92,10.99,10.745,10.92,385856.0
2019-01-16,10.92,10.925,10.77,10.845,264872.0
2019-01-17,10.815,10.975,10.81,10.845,228378.0
2019-01-18,10.76,10.81,10.35,10.525,616039.0
2019-01-21,10.415,10.645,10.415,10.56,56024.0
2019-01-22,10.645,10.845,10.47,10.76,428141.0
2019-01-23,10.755,10.825,10.54,10.77,341973.0
2019-01-24,10.745,10.81,10.645,10.76,203472.0
2019-01-25,10.88,11.035,10.81,10.935,756426.0
2019-01-28,10.975,11.365,10.935,11.35,451969.0
2019-01-29,11.42,11.615,11.375,11.54,589810.0
2019-01-30,11.505,11.77,11.45,11.56,524668.0
2019-01-31,11.68,11.87,11.58,11.79,737206.0
2019-02-01,11.75,11.79,11.55,11.78,303592.0
2019-02-04,11.695,11.88,11.68,11.715,288329.0
2019-02-05,11.735,11.76,11.58,11.76,359230.0
2019-02-06,11.695,12.025,11.625,11.745,357234.0
2019-02-07,11.745,11.9,11.725,11.76,263443.0
2019-02-08,11.78,12.1,11.75,11.99,329315.0
2019-02-11,11.87,12.1,11.845,11.965,197643.0
2019-02-12,12.0,12.0,11.615,11.79,254212.0
2019-02-13,11.77,12.09,11.75,11.9,535887.0
2019-02-14,11.915,12.245,11.915,12.24,316666.0
2019-02-15,12.295,12.405,12.155,12.385,267001.0
2019-02-19,12.485,12.825,12.485,12.67,336807.0
2019-02-20,12.685,12.945,12.57,12.68,346693.0
2019-02-21,12.74,13.51,12.67,13.475,1289144.0
2019-02-22,13.45,13.87,13.44,13.785,938440.0
2019-02-25,13.77,13.795,13.54,13.595,484392.0
2019-02-26,13.54,13.85,13.355,13.84,602952.0
2019-02-27,13.78,13.835,13.505,13.585,386392.0
2019-02-28,13.55,13.63,13.4,13.52,389304.0
2019-03-01,13.365,13.615,13.355,13.495,584031.0
2019-03-04,13.45,13.485,13.065,13.485,335652.0
2019-03-05,13.42,13.62,13.365,13.485,285353.0
2019-03-06,13.455,13.505,13.18,13.19,367738.0
2019-03-07,13.175,13.485,13.135,13.345,529939.0
2019-03-08,13.505,14.31,13.505,14.245,764228.0
2019-03-11,14.245,14.31,14.055,14.21,443956.0
2019-03-12,14.235,14.575,14.225,14.575,413103.0
2019-03-13,14.61,14.74,14.495,14.605,398760.0
2019-03-14,14.385,14.43,14.22,14.3,407037.0
2019-03-15,14.385,14.51,14.005,14.145,703664.0
2019-03-18,14.135,14.17,13.89,13.95,327841.0
2019-03-19,14.0,14.2,13.88,13.97,299754.0
2019-03-20,14.025,14.31,13.825,14.255,404084.0
2019-03-21,14.33,14.365,14.11,14.245,552150.0
2019-03-22,14.22,14.42,14.2,14.355,410594.0
2019-03-25,14.39,14.675,14.355,14.565,267867.0
2019-03-26,14.5,14.63,14.335,14.565,195239.0
2019-03-27,14.55,14.685,14.31,14.575,258856.0
2019-03-28,14.38,14.39,13.93,13.96,341565.0
2019-03-29,14.04,14.04,13.775,13.805,310370.0
2019-04-01,13.805,13.875,13.39,13.645,378637.0
2019-04-02,13.665,14.05,13.62,13.97,371174.0
2019-04-03,13.985,14.035,13.775,13.885,203491.0
2019-04-04,13.755,14.06,13.62,14.05,248252.0
2019-04-05,14.005,14.145,13.98,14.115,158867.0
2019-04-08,14.27,14.335,13.98,14.07,173051.0
2019-04-09,14.145,14.335,14.08,14.21,229975.0
2019-04-10,14.21,14.245,13.97,13.995,144302.0
2019-04-11,13.925,13.96,13.675,13.785,290401.0
2019-04-12,13.62,13.64,13.41,13.565,191103.0
2019-04-15,13.925,14.215,13.64,14.105,505844.0
2019-04-16,13.95,14.07,13.81,13.85,293200.0
2019-04-17,13.83,13.86,13.51,13.645,331153.0
2019-04-18,13.62,13.805,13.535,13.565,226381.0
2019-04-22,13.565,13.695,13.49,13.49,216888.0
2019-04-23,13.445,13.565,13.195,13.215,349603.0
2019-04-24,13.225,13.85,13.185,13.675,532561.0
2019-04-25,13.7,14.105,13.7,13.895,642807.0
2019-04-26,13.97,14.235,13.905,14.09,348874.0
2019-04-29,14.08,14.18,13.71,13.82,334583.0
2019-04-30,13.82,14.06,13.81,13.925,218066.0
2019-05-01,13.925,13.97,12.545,12.72,1008252.0
2019-05-02,12.545,12.665,12.38,12.515,443969.0
2019-05-03,12.61,12.61,12.175,12.295,437582.0
2019-05-06,12.22,12.45,12.13,12.265,286006.0
2019-05-07,12.275,12.395,12.065,12.315,580992.0
2019-05-08,12.38,12.45,12.0,12.14,398251.0
2019-05-09,12.14,12.315,12.055,12.12,292177.0
2019-05-10,12.13,12.24,12.01,12.075,220513.0
2019-05-13,12.21,12.8,12.15,12.71,454043.0
2019-05-14,12.7,12.71,12.45,12.58,327209.0
2019-05-15,12.61,12.755,12.415,12.49,254097.0
2019-05-16,12.435,12.435,12.14,12.25,263237.0
2019-05-17,12.26,12.35,12.11,12.33,234100.0
2019-05-21,12.33,12.425,12.22,12.405,344354.0
2019-05-22,12.315,12.47,12.11,12.155,341030.0
2019-05-23,12.24,12.525,12.205,12.21,448937.0
2019-05-24,12.22,12.24,12.01,12.155,346764.0
2019-05-27,12.15,12.185,12.085,12.085,49728.0
2019-05-28,12.055,12.35,12.055,12.265,245745.0
2019-05-29,12.295,12.47,12.24,12.25,257044.0
2019-05-30,12.275,12.6,12.175,12.505,316751.0
2019-05-31,12.725,13.06,12.665,12.95,329392.0
2019-06-03,13.115,13.275,13.005,13.17,342503.0
2019-06-04,13.075,13.325,13.03,13.24,335514.0
2019-06-05,13.36,13.5,13.085,13.225,359527.0
2019-06-06,13.24,13.24,13.045,13.16,219547.0
2019-06-07,13.205,13.295,12.78,12.855,335128.0
2019-06-10,12.67,12.745,12.395,12.58,465085.0
2019-06-11,12.535,12.58,12.315,12.46,365607.0
2019-06-12,12.46,12.535,12.285,12.385,553606.0
2019-06-13,12.415,12.765,12.405,12.635,474765.0
2019-06-14,12.775,13.095,12.69,12.82,559164.0
2019-06-17,12.875,13.29,12.875,13.16,534120.0
2019-06-18,13.24,13.345,13.065,13.28,388362.0
2019-06-19,13.215,13.445,13.15,13.305,283145.0
2019-06-20,13.59,13.885,13.465,13.565,435969.0
2019-06-21,13.58,13.7,13.4,13.59,277682.0
2019-06-24,13.675,13.905,13.575,13.86,376985.0
2019-06-25,13.24,13.5,13.05,13.125,1494251.0
2019-06-26,12.975,13.13,12.94,12.975,540325.0
2019-06-27,12.92,12.975,12.415,12.54,890417.0
2019-06-28,12.56,12.615,12.375,12.595,533239.0
2019-07-02,12.47,12.79,12.395,12.71,539126.0
2019-07-03,12.755,12.79,12.485,12.525,329078.0
2019-07-04,12.485,12.59,12.42,12.515,132168.0
2019-07-05,12.44,12.525,12.07,12.46,680854.0
2019-07-08,12.375,12.495,12.32,12.34,263987.0
2019-07-09,12.34,12.43,12.285,12.385,298260.0
2019-07-10,12.485,12.605,12.44,12.515,427480.0
2019-07-11,12.525,12.58,12.42,12.47,432002.0
2019-07-12,12.515,12.96,12.47,12.835,711999.0
2019-07-15,12.865,12.965,12.715,12.865,443591.0
2019-07-16,12.765,13.04,12.66,12.92,373052.0
2019-07-17,12.965,13.29,12.965,13.245,513707.0
2019-07-18,13.225,13.98,13.18,13.89,998576.0
2019-07-19,13.845,14.055,13.66,13.9,952377.0
2019-07-22,13.945,14.295,13.91,14.1,554353.0
2019-07-23,14.1,14.525,14.1,14.205,706308.0
2019-07-24,14.275,14.785,14.26,14.645,630244.0
2019-07-25,14.58,14.675,14.445,14.505,505118.0
2019-07-26,14.555,14.73,14.415,14.6,513338.0
2019-07-29,14.635,14.82,14.49,14.81,389717.0
2019-07-30,14.805,15.125,14.785,14.865,387629.0
2019-07-31,14.805,14.905,14.34,14.37,824892.0
2019-08-01,14.185,14.805,13.965,14.755,1214554.0
2019-08-02,14.685,14.925,14.6,14.74,388832.0
2019-08-06,15.515,15.845,14.915,15.045,1209550.0
2019-08-07,15.505,15.69,15.165,15.245,1073678.0
2019-08-08,15.155,15.55,15.07,15.355,722515.0
2019-08-09,15.375,15.68,15.3,15.475,654560.0
2019-08-12,15.505,15.735,15.405,15.41,542614.0
2019-08-13,15.57,15.605,14.635,15.06,625436.0
2019-08-14,15.265,15.385,14.85,14.865,341421.0
2019-08-15,14.83,15.19,14.675,15.05,284612.0
2019-08-16,14.93,15.125,14.805,14.86,301072.0
2019-08-19,14.62,15.08,14.525,14.895,309023.0
2019-08-20,14.95,15.405,14.915,15.31,325850.0
2019-08-21,15.19,15.275,14.95,15.19,348640.0
2019-08-22,15.08,15.19,14.94,15.105,436717.0
2019-08-23,15.17,15.765,15.17,15.66,683479.0
2019-08-26,15.705,15.715,15.34,15.495,460021.0
2019-08-27,15.515,15.965,15.46,15.88,763249.0
2019-08-28,15.945,16.115,15.66,15.865,319773.0
2019-08-29,15.875,15.875,15.42,15.65,417247.0
2019-08-30,15.54,15.77,15.405,15.65,252620.0
2019-09-03,15.845,16.05,15.725,16.0,581372.0
2019-09-04,16.04,16.12,15.83,16.05,404553.0
2019-09-05,15.705,15.92,15.245,15.585,447679.0
2019-09-06,15.625,15.81,15.285,15.3,484427.0
2019-09-09,15.33,15.505,14.805,14.85,450959.0
2019-09-10,14.83,15.1,14.665,14.795,389803.0
2019-09-11,14.83,15.09,14.72,14.84,352446.0
2019-09-12,15.125,15.22,14.46,14.5,452833.0
2019-09-13,14.57,14.675,14.11,14.13,534788.0
2019-09-16,14.93,14.96,14.15,14.49,519994.0
2019-09-17,14.58,14.675,14.385,14.625,412404.0
2019-09-18,14.59,14.805,14.26,14.425,495762.0
2019-09-19,14.57,14.765,14.49,14.71,266221.0
2019-09-20,14.745,15.015,14.46,15.005,401520.0
2019-09-23,14.865,15.005,13.465,13.51,2468202.0
2019-09-24,13.205,13.235,12.715,12.92,1537883.0
2019-09-25,12.89,13.03,12.45,12.55,744496.0
2019-09-26,12.58,12.81,12.235,12.275,507221.0
2019-09-27,12.165,12.265,11.785,11.885,585034.0
2019-09-30,11.67,11.775,11.275,11.405,636197.0
2019-10-01,11.405,11.775,11.32,11.44,754538.0
2019-10-02,11.665,11.875,11.58,11.79,491163.0
2019-10-03,11.79,11.96,11.68,11.735,640803.0
2019-10-04,11.73,12.05,11.68,11.95,371251.0
2019-10-07,11.94,11.95,11.645,11.7,297059.0
2019-10-08,11.8,11.865,11.45,11.755,523934.0
2019-10-09,11.755,11.84,11.46,11.515,525935.0
2019-10-10,11.525,11.57,11.235,11.45,402201.0
2019-10-11,11.35,11.385,11.145,11.225,385741.0
2019-10-15,11.46,11.495,11.125,11.145,362202.0
2019-10-16,11.245,11.35,11.105,11.33,257148.0
2019-10-17,11.31,11.615,11.275,11.475,326836.0
2019-10-18,11.47,11.57,11.405,11.485,150413.0
2019-10-21,11.525,11.55,11.2,11.34,325103.0
2019-10-22,11.355,11.365,11.18,11.35,407907.0
2019-10-23,11.375,11.505,11.355,11.415,291298.0
2019-10-24,11.44,11.655,11.42,11.625,410448.0
2019-10-25,11.81,11.95,11.505,11.58,525772.0
2019-10-28,11.57,11.59,11.45,11.495,183136.0
2019-10-29,11.45,11.7,11.365,11.615,252478.0
2019-10-30,11.625,11.72,11.495,11.72,287646.0
2019-10-31,11.85,12.045,11.775,12.005,411968.0
2019-11-01,11.98,12.105,11.875,11.98,326511.0
2019-11-04,11.98,12.035,11.8,11.855,225596.0
2019-11-05,11.55,11.59,11.155,11.265,465455.0
2019-11-06,11.3,11.415,11.07,11.105,493750.0
2019-11-07,10.655,10.93,10.185,10.31,1115075.0
2019-11-08,10.28,10.605,10.275,10.395,559232.0
2019-11-11,10.44,10.55,10.22,10.31,299729.0
2019-11-12,10.3,10.54,10.28,10.535,373599.0
2019-11-13,10.595,10.735,10.55,10.595,389256.0
2019-11-14,10.605,10.72,10.515,10.57,274874.0
2019-11-15,10.495,10.655,10.48,10.495,224782.0
2019-11-18,10.495,10.605,10.385,10.515,236857.0
2019-11-19,10.495,10.94,10.46,10.92,486044.0
2019-11-20,10.94,11.155,10.885,10.97,442894.0
2019-11-21,11.025,11.1,10.71,10.775,411438.0
2019-11-22,10.765,10.765,10.45,10.475,475158.0
2019-11-25,10.42,10.725,10.29,10.595,469798.0
2019-11-26,10.595,10.735,10.535,10.68,341957.0
2019-11-27,10.605,10.655,10.45,10.56,270423.0
2019-11-28,10.56,10.69,10.525,10.655,96540.0
2019-11-29,10.605,10.855,10.525,10.82,210608.0
2019-12-02,10.82,11.025,10.775,10.8,347157.0
2019-12-03,10.94,11.29,10.885,11.05,481954.0
2019-12-04,11.04,11.06,10.785,10.84,341295.0
2019-12-05,10.765,10.905,10.655,10.775,378156.0
2019-12-06,10.66,10.85,10.56,10.635,351898.0
2019-12-09,10.635,10.7,10.505,10.57,350776.0
2019-12-10,10.605,10.645,10.375,10.505,521096.0
2019-12-11,10.505,10.83,10.475,10.735,786795.0
2019-12-12,10.85,10.905,10.615,10.68,615700.0
2019-12-13,10.67,11.17,10.625,11.07,976624.0
2019-12-16,11.09,11.1,10.82,10.885,694862.0
2019-12-17,10.91,11.09,10.905,10.97,693344.0
2019-12-18,10.93,11.025,10.905,10.995,332210.0
2019-12-19,11.035,11.145,10.97,11.035,364808.0
2019-12-20,11.025,11.06,10.83,10.895,881356.0
2019-12-23,10.92,11.505,10.92,11.485,502305.0
2019-12-24,11.56,11.735,11.525,11.615,451675.0
2019-12-27,11.97,12.035,11.625,11.655,467267.0
2019-12-30,11.67,11.84,11.59,11.81,306778.0
2019-12-31,11.865,11.885,11.7,11.735,287490.0
2020-01-02,11.895,11.95,11.655,11.72,332019.0
2020-01-03,11.86,11.94,11.6,11.625,369099.0
2020-01-06,11.83,11.86,11.42,11.54,508065.0
2020-01-07,11.55,12.0,11.485,11.99,540309.0
2020-01-08,11.925,11.98,11.19,11.225,567365.0
2020-01-09,11.19,11.45,11.17,11.375,328081.0
2020-01-10,11.4,11.515,11.265,11.41,286702.0
2020-01-13,11.345,11.345,11.095,11.095,217075.0
2020-01-14,11.075,11.255,10.965,11.255,313029.0
2020-01-15,11.29,11.465,11.18,11.44,496487.0
2020-01-16,11.4,11.55,11.335,11.485,258568.0
2020-01-17,11.535,11.645,11.42,11.535,277243.0
2020-01-20,11.535,11.625,11.535,11.55,79853.0
2020-01-21,11.505,11.83,11.32,11.83,499305.0
2020-01-22,11.82,11.925,11.57,11.605,318616.0
2020-01-23,11.55,11.865,11.505,11.69,206430.0
2020-01-24,11.71,11.915,11.655,11.86,204980.0
2020-01-27,12.065,12.1,11.7,11.82,249463.0
2020-01-28,11.905,12.185,11.55,11.625,467093.0
2020-01-29,11.665,12.055,11.57,11.94,377992.0
2020-01-30,11.94,12.135,11.8,11.97,411600.0
2020-01-31,12.005,12.33,11.97,12.275,791095.0
2020-02-03,12.24,12.25,11.745,11.905,625687.0
2020-02-04,11.72,11.765,11.54,11.72,733798.0
2020-02-05,11.71,11.8,11.535,11.57,441049.0
2020-02-06,11.625,11.98,11.56,11.95,290122.0
2020-02-07,12.005,12.13,11.82,11.905,318326.0
2020-02-10,11.95,12.185,11.865,12.065,267325.0
2020-02-11,12.065,12.74,12.045,12.725,697662.0
2020-02-12,12.675,12.685,12.065,12.07,611381.0
2020-02-13,12.13,12.5,12.07,12.48,587820.0
2020-02-14,12.445,12.725,12.39,12.685,609439.0
2020-02-18,12.805,12.935,12.685,12.855,416458.0
2020-02-19,12.935,13.105,12.66,13.065,496787.0
2020-02-20,12.935,13.27,12.285,12.935,1360857.0
2020-02-21,13.01,13.075,12.545,12.825,720523.0
2020-02-24,13.32,13.335,12.455,12.63,841818.0
2020-02-25,12.435,12.695,12.0,12.035,887703.0
2020-02-26,11.895,12.195,11.72,12.065,488632.0
2020-02-27,12.13,12.175,11.02,11.19,718685.0
2020-02-28,10.695,10.75,10.09,10.26,1565919.0
2020-03-02,10.49,10.555,10.13,10.445,834311.0
2020-03-03,10.585,11.3,10.455,10.88,1269195.0
2020-03-04,10.92,10.975,10.6,10.88,618101.0
2020-03-05,11.02,11.16,10.87,11.115,896617.0
2020-03-06,11.04,11.115,10.48,10.79,887754.0
2020-03-09,10.34,10.48,9.635,9.905,794904.0
2020-03-10,10.07,10.145,9.43,9.935,788795.0
2020-03-11,9.765,10.0,9.15,9.17,754477.0
2020-03-12,8.39,8.735,7.72,7.915,1380180.0
2020-03-13,8.055,8.155,6.75,6.835,1915307.0
2020-03-16,5.905,8.09,5.905,7.755,1578968.0
2020-03-17,7.775,10.065,7.625,10.0,2171833.0
2020-03-18,9.72,10.295,9.06,9.205,1280033.0
2020-03-19,9.29,10.585,7.905,9.41,1390920.0
2020-03-20,9.57,9.635,8.575,8.81,1062865.0
2020-03-23,8.89,9.86,8.415,9.45,956002.0
2020-03-24,10.23,10.335,9.3,9.67,1356769.0
2020-03-25,9.44,10.87,9.395,10.64,1147847.0
2020-03-26,10.545,11.27,10.035,10.535,768319.0
2020-03-27,10.3,10.62,9.265,9.395,776306.0
2020-03-30,9.625,10.385,9.345,9.765,916415.0
2020-03-31,9.835,10.395,9.48,9.815,965135.0
2020-04-01,9.825,10.12,9.57,9.905,575662.0
2020-04-02,10.02,10.515,9.98,10.205,560710.0
2020-04-03,10.215,10.355,9.825,9.975,394440.0
2020-04-06,10.32,10.645,10.115,10.355,658205.0
2020-04-07,10.41,10.47,10.115,10.255,387803.0
2020-04-08,10.245,10.505,9.975,9.98,367753.0
2020-04-09,10.385,11.01,10.265,10.74,1376220.0
2020-04-13,10.75,11.27,10.14,11.13,1406056.0
2020-04-14,11.205,11.61,10.73,11.105,1669072.0
2020-04-15,10.925,11.235,10.645,11.16,757157.0
2020-04-16,11.215,11.375,10.925,11.215,1298524.0
2020-04-17,10.945,11.14,10.72,10.86,638324.0
2020-04-20,10.88,11.395,10.84,11.205,998747.0
2020-04-21,10.86,11.225,10.805,11.105,857199.0
2020-04-22,11.34,11.975,11.34,11.965,1085113.0
2020-04-23,12.105,12.945,11.965,12.225,1098079.0
2020-04-24,12.47,12.57,11.75,12.195,638016.0
2020-04-27,12.18,12.34,11.775,12.235,617499.0
2020-04-28,12.205,12.405,11.935,12.16,483768.0
2020-04-29,12.04,12.42,12.0,12.33,708123.0
2020-04-30,12.215,12.42,11.88,11.88,590144.0
2020-05-01,11.76,12.365,11.61,12.3,648361.0
2020-05-04,12.47,12.695,12.155,12.355,397901.0
2020-05-05,12.255,12.43,12.04,12.34,399567.0
2020-05-06,12.31,12.33,12.065,12.15,374655.0
2020-05-07,12.225,12.56,12.05,12.47,419319.0
2020-05-08,12.44,12.74,12.355,12.45,586523.0
2020-05-11,12.525,12.62,12.055,12.255,393274.0
2020-05-12,12.34,12.89,12.33,12.57,529887.0
2020-05-13,12.56,12.85,11.88,12.04,560175.0
2020-05-14,11.975,12.71,11.975,12.62,555240.0
2020-05-15,13.075,13.775,12.915,13.59,767985.0
2020-05-19,13.3,13.825,13.055,13.785,707588.0
2020-05-20,13.85,13.985,13.405,13.58,694834.0
2020-05-21,13.27,13.395,13.01,13.265,395130.0
2020-05-22,13.385,13.77,13.31,13.495,322092.0
2020-05-25,13.33,13.665,13.27,13.62,126559.0
2020-05-26,13.395,13.395,12.515,12.56,568052.0
2020-05-27,12.15,12.655,12.15,12.62,512513.0
2020-05-28,12.86,13.065,12.495,12.61,349590.0
2020-05-29,12.675,13.04,12.61,12.77,721079.0
2020-06-01,12.785,12.915,12.56,12.77,310753.0
2020-06-02,12.785,12.825,12.095,12.205,507215.0
2020-06-03,11.925,12.055,11.57,11.665,714001.0
2020-06-04,11.775,12.13,11.685,11.965,364634.0
2020-06-05,11.555,11.785,11.34,11.75,559034.0
2020-06-08,12.02,12.02,11.6,11.805,256832.0
2020-06-09,11.945,12.16,11.695,11.785,363470.0
2020-06-10,11.955,12.095,11.45,12.05,582728.0
2020-06-11,12.14,12.19,11.46,11.6,655585.0
2020-06-12,11.775,11.815,11.215,11.355,514069.0
2020-06-15,11.065,11.87,10.945,11.835,552901.0
2020-06-16,11.9,11.98,11.495,11.515,314076.0
2020-06-17,11.545,11.75,11.485,11.62,214544.0
2020-06-18,11.56,11.71,11.34,11.365,256510.0
2020-06-19,11.485,12.225,11.47,11.98,578325.0
2020-06-22,12.17,12.62,12.05,12.255,569405.0
2020-06-23,12.395,12.61,12.3,12.495,377794.0
2020-06-24,12.405,12.61,12.04,12.29,396764.0
2020-06-25,12.265,12.485,12.115,12.46,238471.0
2020-06-26,12.335,12.405,11.895,12.375,441791.0
2020-06-29,12.43,12.49,12.205,12.395,339774.0
2020-06-30,12.375,12.795,12.235,12.72,603053.0
2020-07-02,12.695,12.945,12.565,12.675,366250.0
2020-07-03,12.665,12.715,12.49,12.715,75781.0
2020-07-06,12.79,13.275,12.79,13.145,548039.0
2020-07-07,13.135,13.59,13.03,13.54,576447.0
2020-07-08,13.78,13.875,13.52,13.625,621448.0
2020-07-09,13.64,13.725,13.18,13.715,463915.0
2020-07-10,13.79,13.855,13.425,13.49,386642.0
2020-07-13,13.63,13.85,13.115,13.145,691196.0
2020-07-14,13.05,13.605,12.93,13.585,494945.0
2020-07-15,13.55,13.85,13.285,13.84,439743.0
2020-07-16,13.775,14.025,13.475,13.52,616353.0
2020-07-17,13.66,13.875,13.55,13.725,427761.0
2020-07-20,13.84,14.26,13.84,14.11,801308.0
2020-07-21,14.41,14.54,14.01,14.4,596786.0
2020-07-22,14.54,14.76,14.345,14.4,687520.0
2020-07-23,14.42,14.525,13.915,14.085,680503.0
2020-07-24,14.215,14.4,14.13,14.385,323808.0
2020-07-27,14.835,15.0,14.635,14.845,525607.0
2020-07-28,14.625,15.25,14.54,14.955,508713.0
2020-07-29,15.04,15.125,14.41,14.71,633326.0
2020-07-30,14.44,14.675,14.15,14.365,388822.0
2020-07-31,14.59,14.75,14.41,14.73,464324.0
2020-08-04,14.6,15.395,14.375,15.395,907648.0
2020-08-05,15.77,15.81,15.2,15.535,598336.0
2020-08-06,15.855,15.865,14.535,14.845,1382590.0
2020-08-07,14.685,14.73,14.31,14.465,696557.0
2020-08-10,14.59,14.955,14.3,14.31,663080.0
2020-08-11,13.53,14.0,13.48,13.755,978339.0
2020-08-12,13.94,14.075,13.39,13.415,681721.0
2020-08-13,13.63,13.905,13.48,13.8,521566.0
2020-08-14,13.7,13.78,13.33,13.605,395925.0
2020-08-17,14.01,14.485,13.925,14.485,719134.0
2020-08-18,14.775,14.85,14.375,14.56,577821.0
2020-08-19,14.45,14.55,14.11,14.225,450694.0
2020-08-20,14.24,14.76,14.24,14.57,361865.0
2020-08-21,14.475,14.475,14.165,14.26,415381.0
2020-08-24,14.365,14.485,14.175,14.29,291809.0
2020-08-25,14.25,14.375,13.96,14.215,357542.0
2020-08-26,14.065,14.635,14.015,14.525,504861.0
2020-08-27,14.74,14.74,14.16,14.375,575834.0
2020-08-28,14.485,14.885,14.46,14.85,443367.0
2020-08-31,14.845,15.19,14.73,15.01,413852.0
2020-09-01,15.295,15.3,14.785,14.955,716180.0
2020-09-02,14.805,14.995,14.43,14.9,474684.0
2020-09-03,14.805,15.0,14.505,14.955,500804.0
2020-09-04,14.86,14.935,14.185,14.475,523125.0
2020-09-08,14.235,14.88,14.14,14.635,481552.0
2020-09-09,14.765,15.375,14.59,15.37,527051.0
2020-09-10,15.445,15.62,15.32,15.47,784921.0
2020-09-11,15.47,15.875,15.435,15.715,1035946.0
2020-09-14,15.865,16.42,15.855,16.07,969028.0
2020-09-15,16.25,16.315,15.95,16.185,618836.0
2020-09-16,16.325,16.355,16.055,16.23,482587.0
2020-09-17,15.94,16.28,15.81,16.21,538132.0
2020-09-18,16.24,16.41,16.08,16.08,593473.0
2020-09-21,15.82,16.08,15.61,15.695,742941.0
2020-09-22,15.695,15.835,15.415,15.48,589495.0
2020-09-23,15.22,15.31,14.325,14.43,797861.0
2020-09-24,14.3,14.815,14.15,14.765,815087.0
2020-09-25,14.615,14.765,14.4,14.71,410072.0
2020-09-28,14.795,14.9,14.53,14.845,488557.0
2020-09-29,14.91,15.125,14.835,14.995,401422.0
2020-09-30,14.89,15.02,14.685,14.825,355195.0
2020-10-01,14.925,15.18,14.765,14.945,398074.0
2020-10-02,14.87,15.01,14.655,14.73,412527.0
2020-10-05,14.76,15.18,14.73,14.87,502543.0
2020-10-06,15.35,16.03,15.07,15.085,1037489.0
2020-10-07,15.24,15.255,14.7,14.73,723122.0
2020-10-08,14.825,14.985,14.655,14.85,375433.0
2020-10-09,15.07,15.5,15.045,15.485,573597.0
2020-10-13,15.33,15.33,14.56,15.095,669469.0
2020-10-14,15.24,15.52,15.12,15.39,422884.0
2020-10-15,15.23,15.455,15.155,15.295,321745.0
2020-10-16,15.315,15.455,14.87,14.925,272512.0
2020-10-19,15.06,15.2,14.665,14.69,299501.0
2020-10-20,14.675,14.795,14.505,14.69,330816.0
2020-10-21,14.815,15.125,14.765,15.04,358539.0
2020-10-22,14.87,15.03,14.675,14.91,341610.0
2020-10-23,14.9,15.01,14.72,14.75,279784.0
2020-10-26,14.645,15.095,14.645,14.72,275074.0
2020-10-27,14.775,14.985,14.615,14.965,410541.0
2020-10-28,14.6,14.685,13.8,13.845,628636.0
2020-10-29,13.76,14.08,13.675,13.96,354648.0
2020-10-30,14.1,14.195,13.63,14.025,434266.0
2020-11-02,14.525,14.57,14.075,14.515,538472.0
2020-11-03,14.74,14.74,14.39,14.485,381279.0
2020-11-04,14.55,14.6,14.07,14.205,557391.0
2020-11-05,14.635,15.145,14.485,15.06,724874.0
2020-11-06,15.125,15.295,14.87,15.23,537218.0
2020-11-09,14.155,14.445,13.995,14.27,802561.0
2020-11-10,14.6,14.6,13.765,13.815,514859.0
2020-11-11,13.875,13.91,13.665,13.8,455609.0
2020-11-12,14.08,14.41,13.95,14.165,505136.0
2020-11-13,14.4,14.445,14.07,14.145,228430.0
2020-11-16,14.035,14.195,13.785,13.805,406040.0
2020-11-17,13.705,13.9,13.61,13.76,330485.0
2020-11-18,13.705,13.715,13.27,13.3,387568.0
2020-11-19,13.26,13.325,13.015,13.14,457728.0
2020-11-20,13.28,13.555,13.185,13.42,469399.0
2020-11-23,13.25,13.405,12.845,13.045,422202.0
2020-11-24,12.695,12.98,12.66,12.82,500129.0
2020-11-25,12.875,13.13,12.715,12.925,294910.0
2020-11-26,13.035,13.195,12.865,13.195,139317.0
2020-11-27,12.845,13.205,12.77,13.175,248097.0
2020-11-30,13.12,13.31,12.925,13.28,465979.0
2020-12-01,13.685,13.695,13.245,13.63,515554.0
2020-12-02,13.685,13.78,13.535,13.675,302779.0
2020-12-03,13.855,13.855,13.48,13.535,318433.0
2020-12-04,13.515,13.62,13.31,13.385,264694.0
2020-12-07,13.365,14.09,13.365,13.95,462062.0
2020-12-08,13.985,14.11,13.845,13.995,274060.0
2020-12-09,13.855,13.95,13.43,13.62,345370.0
2020-12-10,13.675,13.865,13.395,13.47,261371.0
2020-12-11,13.495,13.645,13.325,13.535,276912.0
2020-12-14,13.965,14.295,13.525,13.535,652396.0
2020-12-15,13.92,14.07,13.7,13.93,493697.0
2020-12-16,14.06,14.25,13.855,14.125,366738.0
2020-12-17,14.37,14.845,14.305,14.805,598046.0
2020-12-18,14.835,14.92,14.465,14.54,417177.0
2020-12-21,14.57,14.935,14.515,14.86,476386.0
2020-12-22,14.925,14.985,14.585,14.765,434191.0
2020-12-23,14.86,14.995,14.685,14.765,297647.0
2020-12-24,14.72,15.03,14.615,14.92,230922.0
2020-12-29,14.89,14.93,14.495,14.605,459591.0
2020-12-30,14.76,15.505,14.74,15.485,615592.0
2020-12-31,15.495,15.6,15.195,15.23,346443.0
2021-01-04,15.815,15.965,15.335,15.89,756306.0
2021-01-05,16.06,16.1,15.62,15.9,383997.0
2021-01-06,15.94,16.205,15.73,15.985,577488.0
2021-01-07,16.05,16.12,15.665,15.88,457990.0
2021-01-08,15.58,15.6,14.995,15.22,782557.0
2021-01-11,15.11,15.24,14.975,15.06,348122.0
2021-01-12,15.09,15.09,14.665,14.815,494786.0
2021-01-13,14.87,14.92,14.605,14.655,339565.0
2021-01-14,14.635,14.805,14.54,14.6,300016.0
2021-01-15,14.675,14.685,14.2,14.24,510395.0
2021-01-18,14.26,14.455,14.24,14.305,168979.0
2021-01-19,14.36,14.43,14.155,14.25,312695.0
2021-01-20,14.37,14.615,14.305,14.53,284235.0
2021-01-21,14.52,14.59,14.2,14.4,415757.0
2021-01-22,14.175,14.43,13.88,14.345,352030.0
2021-01-25,14.41,14.455,13.995,14.125,358546.0
2021-01-26,14.095,14.285,13.92,14.175,549204.0
2021-01-27,14.03,14.09,13.425,13.485,786243.0
2021-01-28,13.84,14.295,13.485,13.85,804774.0
2021-01-29,14.19,14.19,13.39,13.495,658740.0
2021-02-01,14.09,14.25,13.645,14.2,761034.0
2021-02-02,13.87,13.87,13.53,13.585,461445.0
2021-02-03,13.625,13.72,13.485,13.52,271577.0
2021-02-04,13.335,13.335,12.925,13.03,697290.0
2021-02-05,13.165,13.23,12.945,13.22,400551.0
2021-02-08,13.36,13.67,13.305,13.57,560616.0
2021-02-09,13.645,13.645,13.34,13.445,357306.0
2021-02-10,13.585,13.595,13.295,13.455,251728.0
2021-02-11,13.465,13.495,13.04,13.165,400891.0
2021-02-12,13.2,13.62,12.965,13.595,489064.0
2021-02-16,13.4,13.89,13.255,13.795,547438.0
2021-02-17,13.73,13.73,13.285,13.42,547154.0
2021-02-18,13.41,13.5,13.135,13.295,463829.0
2021-02-19,13.335,13.475,13.06,13.22,345292.0
2021-02-22,13.37,13.64,13.305,13.58,481357.0
2021-02-23,13.475,13.5,12.955,13.19,384910.0
2021-02-24,13.07,13.42,12.925,13.305,220442.0
2021-02-25,13.02,13.105,12.23,12.33,908062.0
2021-02-26,12.21,12.23,11.725,11.99,867772.0
2021-03-01,12.075,12.19,11.7,11.805,447338.0
2021-03-02,11.84,12.745,11.805,12.655,780483.0
2021-03-03,12.405,12.55,12.06,12.52,665224.0
2021-03-04,12.475,12.625,12.255,12.38,574716.0
2021-03-05,12.37,12.84,12.23,12.83,659912.0
2021-03-08,12.755,12.85,12.635,12.74,362498.0
2021-03-09,13.06,13.22,12.86,12.9,388884.0
2021-03-10,12.955,13.23,12.84,13.155,331642.0
2021-03-11,13.255,13.445,13.125,13.23,227634.0
2021-03-12,13.0,13.325,12.985,13.275,250490.0
2021-03-15,13.24,13.475,13.21,13.39,224539.0
2021-03-16,13.4,13.425,13.21,13.265,285538.0
2021-03-17,13.17,13.665,13.125,13.51,383440.0
2021-03-18,13.325,13.595,13.19,13.435,325912.0
2021-03-19,13.5,13.655,13.35,13.625,282641.0
2021-03-22,13.56,13.73,13.56,13.67,171055.0
2021-03-23,13.595,13.67,13.305,13.325,200850.0
2021-03-24,13.335,13.485,13.06,13.105,225644.0
2021-03-25,13.095,13.17,12.85,13.05,215740.0
2021-03-26,13.01,13.37,12.995,13.35,294289.0
2021-03-29,13.23,13.335,13.02,13.25,215871.0
2021-03-30,13.01,13.09,12.83,12.87,302513.0
2021-03-31,12.895,13.295,12.885,13.115,296630.0
2021-04-01,13.285,13.64,13.255,13.635,213758.0
2021-04-05,13.655,13.76,13.465,13.57,263456.0
2021-04-06,13.74,14.155,13.685,14.09,322499.0
2021-04-07,14.09,14.26,13.995,14.175,261787.0
2021-04-08,14.345,14.395,14.225,14.335,340920.0
2021-04-09,14.12,14.45,13.985,14.385,234212.0
2021-04-12,14.44,14.45,14.175,14.245,178230.0
2021-04-13,14.415,14.62,14.395,14.415,261285.0
2021-04-14,14.405,14.47,14.165,14.185,173259.0
2021-04-15,14.365,14.65,14.365,14.545,417353.0
2021-04-16,14.69,14.715,14.45,14.575,224386.0
2021-04-19,14.535,14.595,14.33,14.46,155518.0
2021-04-20,14.335,14.69,14.3,14.65,205810.0
2021-04-21,14.705,14.935,14.62,14.885,359524.0
2021-04-22,14.82,14.935,14.68,14.715,239536.0
2021-04-23,14.82,14.895,14.585,14.61,139978.0
2021-04-26,14.545,14.575,14.38,14.46,172739.0
2021-04-27,14.46,14.535,14.205,14.225,160077.0
2021-04-28,14.15,14.49,13.96,14.355,351687.0
2021-04-29,14.29,14.385,14.06,14.12,339427.0
2021-04-30,14.09,14.215,14.005,14.06,296965.0
2021-05-03,14.27,14.83,14.215,14.705,409212.0
2021-05-04,14.745,15.0,14.48,14.545,266110.0
2021-05-05,14.62,14.69,14.385,14.63,113060.0
2021-05-06,14.705,15.38,14.575,15.255,441919.0
2021-05-07,15.425,15.865,15.36,15.54,705688.0
2021-05-10,15.74,15.825,15.23,15.265,286442.0
2021-05-11,14.99,15.64,14.955,15.54,532394.0
2021-05-12,15.69,15.985,15.465,15.615,616484.0
2021-05-13,15.605,15.945,15.57,15.6,528650.0
2021-05-14,15.77,15.845,15.51,15.77,410167.0
2021-05-17,15.9,16.29,15.795,16.25,576044.0
2021-05-18,16.225,16.355,15.94,16.11,255845.0
2021-05-19,16.07,16.355,15.75,15.89,386601.0
2021-05-20,15.93,16.08,15.815,16.015,242338.0
2021-05-21,16.07,16.165,15.825,16.1,285769.0
2021-05-25,16.145,16.325,16.07,16.27,359039.0
2021-05-26,16.325,16.555,16.205,16.325,242236.0
2021-05-27,16.28,16.335,16.14,16.215,208696.0
2021-05-28,16.07,16.375,16.07,16.335,345316.0
2021-05-31,16.385,16.405,16.29,16.29,68935.0
2021-06-01,16.325,16.555,16.3,16.535,198240.0
2021-06-02,16.535,16.83,16.43,16.66,285398.0
2021-06-03,16.345,16.57,16.24,16.415,176362.0
2021-06-04,16.5,16.83,16.5,16.81,253842.0
2021-06-07,16.925,16.99,16.715,16.85,245359.0
2021-06-08,16.83,16.98,16.705,16.735,135134.0
2021-06-09,16.745,16.915,16.68,16.735,229930.0
2021-06-10,16.765,16.895,16.67,16.895,267444.0
2021-06-11,16.865,16.915,16.675,16.79,244205.0
2021-06-14,16.585,17.245,16.585,17.135,575047.0
2021-06-15,17.135,17.395,16.965,17.35,327735.0
2021-06-16,17.39,17.435,17.125,17.14,340116.0
2021-06-17,16.685,16.745,16.26,16.555,400004.0
2021-06-18,16.66,16.705,16.375,16.46,186172.0
2021-06-21,16.505,16.63,16.345,16.575,151831.0
2021-06-22,16.545,16.6,16.415,16.46,112595.0
2021-06-23,16.575,16.685,16.29,16.325,305401.0
2021-06-24,16.345,16.44,16.155,16.225,586718.0
2021-06-25,16.29,16.29,16.025,16.09,188504.0
2021-06-28,16.11,16.175,15.73,15.93,253755.0
2021-06-29,15.665,15.965,15.615,15.835,389838.0
2021-06-30,15.805,16.225,15.69,16.15,890443.0
2021-07-02,16.235,16.48,16.215,16.425,480259.0
2021-07-05,16.445,16.49,16.305,16.365,160673.0
2021-07-06,16.625,16.795,16.185,16.3,1698314.0
2021-07-07,16.375,16.375,16.07,16.14,581345.0
2021-07-08,16.165,16.185,15.615,15.75,323639.0
2021-07-09,15.75,15.865,15.675,15.815,194669.0
2021-07-12,15.855,16.055,15.69,15.9,323374.0
2021-07-13,15.995,16.165,15.94,15.995,730053.0
2021-07-14,16.155,16.29,15.985,16.165,857970.0
2021-07-15,16.235,16.3,16.045,16.15,1165081.0
2021-07-16,16.14,16.215,15.835,15.845,329910.0
2021-07-19,15.77,15.93,15.465,15.655,370417.0
2021-07-20,15.72,15.93,15.51,15.655,379085.0
2021-07-21,15.57,15.845,15.55,15.77,295317.0
2021-07-22,15.69,15.775,15.39,15.645,214371.0
2021-07-23,15.625,15.675,15.455,15.54,178157.0
2021-07-26,15.49,15.94,15.485,15.815,203861.0
2021-07-27,15.845,15.845,15.655,15.775,194332.0
2021-07-28,15.71,15.955,15.71,15.92,200211.0
2021-07-29,16.14,16.155,16.015,16.07,443335.0
2021-07-30,15.93,16.25,15.93,16.165,1087396.0
2021-08-03,16.06,16.235,16.06,16.185,290250.0
2021-08-04,16.32,16.47,16.015,16.055,392069.0
2021-08-05,16.025,16.055,15.55,15.58,295041.0
2021-08-06,15.38,15.39,15.035,15.225,283415.0
2021-08-09,14.98,15.095,14.695,14.77,374964.0
2021-08-10,14.61,14.75,14.17,14.525,518507.0
2021-08-11,14.53,14.78,14.47,14.56,268192.0
2021-08-12,14.485,14.655,14.275,14.435,313036.0
2021-08-13,14.57,14.895,14.57,14.835,465344.0
2021-08-16,14.78,15.005,14.73,14.845,493694.0
2021-08-17,14.825,14.895,14.705,14.78,369966.0
2021-08-18,14.81,14.97,14.4,14.58,671533.0
2021-08-19,14.57,14.635,14.245,14.265,557500.0
2021-08-20,14.21,14.36,14.135,14.235,173602.0
2021-08-23,14.41,14.54,14.22,14.465,290166.0
2021-08-24,14.525,14.645,14.305,14.465,292251.0
2021-08-25,14.4,14.42,14.19,14.335,365634.0
2021-08-26,14.255,14.485,14.2,14.43,174477.0
2021-08-27,14.38,14.8,14.38,14.74,361350.0
2021-08-30,14.73,14.78,14.35,14.505,292919.0
2021-08-31,14.515,14.72,14.515,14.645,169806.0
2021-09-01,14.815,14.815,14.445,14.495,233620.0
2021-09-02,14.495,14.55,14.305,14.41,161533.0
2021-09-03,14.62,14.875,14.53,14.79,337944.0
2021-09-07,14.77,14.8,14.455,14.525,188711.0
2021-09-08,14.55,14.685,14.455,14.59,148719.0
2021-09-09,14.62,14.8,14.315,14.435,182995.0
2021-09-10,14.4,14.495,14.245,14.255,225456.0
2021-09-13,14.255,14.685,14.22,14.525,361321.0
2021-09-14,14.485,14.78,14.465,14.625,205981.0
2021-09-15,14.54,14.76,14.525,14.675,171466.0
2021-09-16,14.42,14.495,14.21,14.42,501100.0
2021-09-17,14.35,14.465,14.22,14.34,339760.0
2021-09-20,14.265,14.325,14.05,14.325,335304.0
2021-09-21,14.39,14.59,14.255,14.36,402137.0
2021-09-22,14.455,14.625,14.125,14.135,516433.0
2021-09-23,14.065,14.095,13.555,13.62,585548.0
2021-09-24,13.545,13.76,13.41,13.59,421652.0
2021-09-27,13.57,13.85,13.525,13.57,272345.0
2021-09-28,13.46,13.785,13.385,13.7,1203604.0
2021-09-29,13.805,13.845,13.415,13.5,510425.0
2021-09-30,13.585,13.815,13.5,13.575,387796.0
2021-10-01,13.645,13.76,13.405,13.46,294337.0
2021-10-04,13.395,13.55,13.3,13.5,228579.0
2021-10-05,13.32,13.67,13.215,13.67,529229.0
2021-10-06,13.615,14.005,13.53,13.98,368846.0
2021-10-07,13.98,14.16,13.855,13.875,208215.0
2021-10-08,14.11,14.195,13.79,13.855,216597.0
2021-10-12,13.795,14.045,13.73,14.035,231335.0
2021-10-13,14.11,14.435,14.09,14.33,323490.0
2021-10-14,14.425,14.605,14.315,14.59,269149.0
2021-10-15,14.33,14.655,14.235,14.53,255442.0
2021-10-18,14.51,14.6,14.38,14.415,364180.0
2021-10-19,14.635,14.645,14.215,14.36,449307.0
2021-10-20,14.455,14.59,14.34,14.485,382855.0
2021-10-21,14.465,14.655,14.31,14.615,342536.0
2021-10-22,14.78,15.125,14.645,14.675,492863.0
2021-10-25,14.79,14.97,14.685,14.885,355740.0
2021-10-26,14.79,14.95,14.72,14.93,277549.0
2021-10-27,14.92,15.265,14.8,15.105,331640.0
2021-10-28,15.22,15.37,15.02,15.105,301604.0
2021-10-29,14.93,15.095,14.875,14.915,432419.0
2021-11-01,14.96,14.98,14.8,14.835,194647.0
2021-11-02,14.81,14.81,14.53,14.615,254478.0
2021-11-03,14.465,14.75,14.295,14.705,568967.0
2021-11-04,14.93,15.22,14.54,14.57,684398.0
2021-11-05,14.695,14.915,14.495,14.915,561914.0
2021-11-08,15.095,15.095,14.79,14.915,362309.0
2021-11-09,14.94,15.065,14.815,15.035,320938.0
2021-11-10,15.19,15.505,15.075,15.21,826516.0
2021-11-11,15.495,16.02,15.4,15.945,514062.0
2021-11-12,15.865,16.155,15.79,16.06,343864.0
2021-11-15,16.065,16.315,15.955,16.27,315327.0
2021-11-16,16.295,16.325,16.155,16.18,215299.0
2021-11-17,16.325,16.355,15.98,16.065,228408.0
2021-11-18,16.03,16.125,15.875,15.945,224944.0
2021-11-19,15.865,16.135,15.85,15.935,311958.0
2021-11-22,15.6,15.855,15.35,15.77,387306.0
2021-11-23,15.54,15.63,15.21,15.37,221443.0
2021-11-24,15.315,15.485,15.15,15.285,309715.0
2021-11-25,15.34,15.34,15.16,15.19,34136.0
2021-11-26,15.39,15.495,15.0,15.065,288533.0
2021-11-29,15.075,15.13,14.895,15.01,305056.0
2021-11-30,15.02,15.275,14.81,14.895,352807.0
2021-12-01,14.95,15.01,14.275,14.31,375541.0
2021-12-02,14.285,14.31,13.665,13.73,396504.0
2021-12-03,13.71,13.77,13.365,13.74,320501.0
2021-12-06,13.785,14.015,13.46,13.96,275643.0
2021-12-07,13.97,14.225,13.91,14.14,266873.0
2021-12-08,14.035,14.235,13.89,14.195,291604.0
2021-12-09,14.085,14.17,13.775,13.9,347211.0
2021-12-10,14.1,14.1,13.9,14.045,301005.0
2021-12-13,14.09,14.16,13.93,14.035,301281.0
2021-12-14,13.825,14.025,13.75,13.77,214408.0
2021-12-15,13.655,13.825,13.455,13.74,371393.0
2021-12-16,13.93,14.29,13.88,14.245,408753.0
2021-12-17,14.245,14.52,14.225,14.275,340107.0
2021-12-20,14.31,14.37,14.09,14.295,223802.0
2021-12-21,14.415,14.51,14.33,14.435,188908.0
2021-12-22,14.37,14.56,14.17,14.54,129776.0
2021-12-23,14.54,14.76,14.435,14.665,165336.0
2021-12-24,14.695,14.79,14.645,14.705,19870.0
2021-12-29,14.55,14.73,14.37,14.495,236678.0
2021-12-30,14.505,14.765,14.505,14.735,162222.0
2021-12-31,14.795,14.86,14.66,14.825,87019.0
2022-01-04,14.68,14.85,14.48,14.555,210875.0
2022-01-05,14.63,14.86,14.17,14.25,276544.0
2022-01-06,14.01,14.085,13.71,13.73,316040.0
2022-01-07,13.75,13.79,13.465,13.605,265776.0
2022-01-10,13.57,14.055,13.49,14.055,374259.0
2022-01-11,14.065,14.525,13.875,14.5,1129072.0
2022-01-12,14.575,14.605,14.285,14.505,250475.0
2022-01-13,14.46,14.575,14.18,14.19,235954.0
2022-01-14,14.22,14.275,13.99,14.05,193836.0
2022-01-17,14.285,14.285,13.95,14.055,43450.0
2022-01-18,14.03,14.085,13.73,13.77,324038.0
2022-01-19,13.895,14.71,13.81,14.605,464519.0
2022-01-20,14.69,14.805,14.085,14.125,423260.0
2022-01-21,14.105,14.325,13.875,13.96,503927.0
2022-01-24,13.885,14.055,13.635,14.04,548319.0
2022-01-25,13.895,14.045,13.72,13.895,512877.0
2022-01-26,13.78,14.04,13.33,13.455,614643.0
2022-01-27,13.195,13.56,13.175,13.205,527921.0
2022-01-28,13.185,13.255,13.025,13.255,293243.0
2022-01-31,13.35,13.465,13.165,13.445,229861.0
2022-02-01,13.54,13.695,13.415,13.49,204475.0
2022-02-02,13.52,13.835,13.385,13.605,301176.0
2022-02-03,13.485,13.675,13.3,13.5,415232.0
2022-02-04,13.415,13.685,13.405,13.52,205839.0
2022-02-07,13.6,13.98,13.51,13.94,212974.0
2022-02-08,13.95,14.46,13.94,14.345,433799.0
2022-02-09,14.375,14.515,14.22,14.335,230913.0
2022-02-10,14.325,14.565,14.075,14.135,315127.0
2022-02-11,14.18,14.975,14.125,14.85,518324.0
2022-02-14,14.9,15.265,14.89,15.13,357213.0
2022-02-15,14.755,15.13,14.62,14.985,237146.0
2022-02-16,15.065,15.31,14.985,15.235,249769.0
2022-02-17,15.35,15.55,15.205,15.33,734099.0
2022-02-18,15.275,15.4,14.955,15.07,449566.0
2022-02-22,15.09,15.285,14.745,14.85,286148.0
2022-02-23,14.805,15.15,14.73,15.1,273744.0
2022-02-24,15.62,15.655,14.785,15.015,530589.0
2022-02-25,14.5,14.995,14.5,14.975,409906.0
2022-02-28,15.1,15.16,14.775,14.985,357641.0
2022-03-01,15.13,16.01,14.985,16.0,534760.0
2022-03-02,15.715,16.095,15.685,15.99,301345.0
2022-03-03,16.0,16.31,15.915,16.3,458850.0
2022-03-04,16.44,16.73,16.415,16.65,591644.0
2022-03-07,16.785,17.215,16.45,17.15,636988.0
2022-03-08,17.245,17.665,16.765,17.17,834183.0
2022-03-09,16.46,17.295,16.31,17.17,775556.0
2022-03-10,17.12,17.8,17.055,17.665,610555.0
2022-03-11,17.215,17.65,17.17,17.43,541071.0
2022-03-14,17.18,17.235,16.645,16.815,570406.0
2022-03-15,16.46,17.095,16.42,16.94,446747.0
2022-03-16,16.76,17.025,16.595,16.97,410867.0
2022-03-17,16.995,17.42,16.94,17.13,1154791.0
2022-03-18,16.04,16.21,15.725,15.84,2295769.0
2022-03-21,15.905,16.135,15.76,15.955,1362265.0
2022-03-22,15.98,16.0,15.61,15.725,592061.0
2022-03-23,15.85,16.05,15.54,16.0,1055185.0
2022-03-24,16.04,16.145,15.855,15.945,1064091.0
2022-03-25,15.83,15.955,15.735,15.79,490981.0
2022-03-28,15.655,15.685,15.455,15.515,273169.0
2022-03-29,15.205,15.56,14.995,15.55,749232.0
2022-03-30,15.535,15.92,15.48,15.765,823987.0
2022-03-31,15.765,16.275,15.765,15.845,960734.0
2022-04-01,15.76,16.375,15.76,16.355,555002.0
2022-04-04,16.335,16.46,16.17,16.255,390174.0
2022-04-05,16.275,16.605,15.91,15.94,658738.0
2022-04-06,15.93,16.14,15.835,16.085,233816.0
2022-04-07,16.095,16.375,16.025,16.375,806651.0
2022-04-08,16.41,16.795,16.4,16.615,254269.0
2022-04-11,16.865,16.9,16.39,16.71,474152.0
2022-04-12,16.845,17.005,16.63,16.745,552216.0
2022-04-13,16.855,17.075,16.585,16.795,357547.0
2022-04-14,16.805,17.095,16.66,17.095,442297.0
2022-04-18,17.21,17.295,16.785,16.815,452844.0
2022-04-19,16.71,16.87,16.615,16.795,351321.0
2022-04-20,16.745,17.095,16.47,17.095,754698.0
2022-04-21,16.91,16.98,16.13,16.39,415254.0
2022-04-22,16.125,16.48,16.065,16.18,437149.0
2022-04-25,15.74,15.93,15.39,15.65,542989.0
2022-04-26,15.795,15.815,15.305,15.385,271696.0
2022-04-27,15.42,15.515,15.085,15.105,245083.0
2022-04-28,15.18,15.345,15.0,15.335,263354.0
2022-04-29,15.4,15.525,15.105,15.19,353116.0
2022-05-02,14.94,15.025,14.66,14.98,335431.0
2022-05-03,14.93,15.41,14.93,15.27,400643.0
2022-05-04,15.26,15.545,15.105,15.51,330894.0
2022-05-05,15.7,15.765,14.9,15.15,291959.0
2022-05-06,15.135,15.26,14.97,15.095,493854.0
2022-05-09,14.73,14.91,14.29,14.345,453597.0
2022-05-10,14.5,14.615,13.905,14.105,371113.0
2022-05-11,14.155,14.46,13.98,14.055,316056.0
2022-05-12,13.885,14.03,12.78,13.3,865734.0
2022-05-13,13.29,13.645,13.105,13.25,672938.0
2022-05-16,13.23,13.365,13.05,13.24,306466.0
2022-05-17,13.44,13.52,13.22,13.325,250758.0
2022-05-18,13.25,13.385,12.99,13.22,290582.0
2022-05-19,13.51,14.165,13.425,14.045,465773.0
2022-05-20,14.065,14.18,13.78,14.085,362460.0
2022-05-24,14.24,14.77,14.125,14.615,448878.0
2022-05-25,14.41,14.52,14.085,14.24,335317.0
2022-05-26,14.165,14.295,13.95,14.18,356689.0
2022-05-27,14.29,14.315,13.99,14.22,281907.0
2022-05-30,14.29,14.29,14.135,14.19,91885.0
2022-05-31,14.17,14.305,13.555,13.71,427369.0
2022-06-01,13.805,13.96,13.635,13.895,255200.0
2022-06-02,14.04,14.585,13.895,14.49,428821.0
2022-06-03,14.315,14.52,14.165,14.22,215600.0
2022-06-06,14.355,14.41,14.065,14.23,266313.0
2022-06-07,14.21,14.315,14.055,14.21,159458.0
2022-06-08,14.125,14.305,13.96,14.125,325451.0
2022-06-09,14.075,14.17,13.7,13.78,296288.0
2022-06-10,13.655,14.5,13.54,14.41,379088.0
2022-06-13,13.94,14.125,13.555,13.73,602467.0
2022-06-14,13.79,13.845,13.555,13.655,339203.0
2022-06-15,13.97,14.03,13.52,13.75,381966.0
2022-06-16,13.555,14.18,13.555,14.115,451037.0
2022-06-17,14.085,14.25,13.895,13.95,435053.0
2022-06-20,14.075,14.085,13.77,13.905,153243.0
2022-06-21,13.845,14.155,13.73,13.915,371445.0
2022-06-22,13.865,14.19,13.625,13.7,435442.0
2022-06-23,13.635,13.76,13.085,13.185,379223.0
2022-06-24,13.23,13.43,13.05,13.335,287511.0
2022-06-27,13.315,13.5,13.19,13.365,429496.0
2022-06-28,13.425,13.455,13.085,13.155,343307.0
2022-06-29,13.255,13.305,12.9,13.15,315546.0
2022-06-30,13.07,13.1,12.505,12.52,467577.0
2022-07-04,12.745,12.995,12.685,12.965,112843.0
2022-07-05,12.8,12.925,12.135,12.395,558823.0
2022-07-06,12.375,12.57,12.05,12.36,402124.0
2022-07-07,12.435,12.78,12.34,12.475,345466.0
2022-07-08,12.505,12.63,12.205,12.445,346063.0
2022-07-11,12.33,12.705,12.33,12.435,193287.0
2022-07-12,12.395,12.56,12.205,12.3,245998.0
2022-07-13,12.205,12.84,12.205,12.695,402861.0
2022-07-14,12.425,12.54,12.09,12.435,405231.0
2022-07-15,12.51,12.51,12.08,12.215,330134.0
2022-07-18,12.415,12.58,12.35,12.405,349354.0
2022-07-19,12.475,12.705,12.395,12.54,275657.0
2022-07-20,12.52,12.62,12.0,12.0,474930.0
2022-07-21,12.03,12.125,11.845,12.01,486302.0
2022-07-22,12.105,12.375,11.8,11.835,646056.0
2022-07-25,11.825,11.825,11.48,11.675,300192.0
2022-07-26,11.685,12.135,11.685,12.115,409437.0
2022-07-27,12.135,12.445,11.935,12.425,391473.0
2022-07-28,12.78,13.05,12.59,12.83,374451.0
2022-07-29,12.91,13.06,12.62,12.935,195684.0
2022-08-02,13.015,13.19,12.705,12.715,238275.0
2022-08-03,12.745,12.745,12.36,12.495,306867.0
2022-08-04,12.58,13.09,12.52,12.89,387723.0
2022-08-05,12.715,12.89,12.58,12.86,254312.0
2022-08-08,13.025,13.225,12.965,13.06,224147.0
2022-08-09,13.14,13.245,12.925,13.15,250557.0
2022-08-10,13.12,13.24,12.715,12.765,450638.0
2022-08-11,12.83,13.07,12.725,12.83,224237.0
2022-08-12,12.87,13.14,12.84,13.035,160183.0
2022-08-15,12.85,13.005,12.755,12.975,155530.0
2022-08-16,12.88,12.975,12.78,12.955,108212.0
2022-08-17,12.86,13.035,12.51,12.55,331911.0
2022-08-18,12.58,12.765,12.56,12.675,123542.0
2022-08-19,12.59,12.675,12.395,12.415,117067.0
2022-08-22,12.32,12.63,12.27,12.63,190349.0
2022-08-23,12.64,12.995,12.59,12.735,200657.0
2022-08-24,12.685,12.9,12.63,12.9,139459.0
2022-08-25,12.965,12.965,12.715,12.935,114352.0
2022-08-26,12.9,13.025,12.51,12.54,321639.0
2022-08-29,12.455,12.64,12.405,12.53,278285.0
2022-08-30,12.51,12.6,12.28,12.35,323407.0
2022-08-31,12.3,12.37,12.105,12.26,248676.0
2022-09-01,12.07,12.205,11.685,11.76,255231.0
2022-09-02,11.98,12.405,11.825,12.32,302742.0
2022-09-06,12.485,12.715,12.25,12.27,244076.0
2022-09-07,12.25,12.81,12.205,12.715,217646.0
2022-09-08,12.64,12.82,12.53,12.695,190244.0
2022-09-09,12.89,12.955,12.735,12.84,190723.0
2022-09-12,13.265,13.575,13.195,13.295,332848.0
2022-09-13,12.985,13.18,12.915,12.995,328839.0
2022-09-14,13.06,13.35,13.05,13.06,203222.0
2022-09-15,13.11,13.11,12.57,12.655,312806.0
2022-09-16,12.54,12.945,12.455,12.645,397941.0
2022-09-19,12.56,12.955,12.56,12.89,241693.0
2022-09-20,12.755,12.9,12.56,12.695,206501.0
2022-09-21,12.82,13.15,12.645,12.88,334292.0
2022-09-22,12.925,13.17,12.725,12.775,267773.0
2022-09-23,12.445,12.685,12.215,12.395,437106.0
2022-09-26,12.405,12.57,12.215,12.36,474888.0
2022-09-27,12.54,12.66,12.36,12.405,445246.0
2022-09-28,12.635,13.04,12.51,13.03,293558.0
2022-09-29,12.945,13.185,12.845,13.14,203795.0
2022-09-30,13.145,13.7,13.03,13.63,326810.0
2022-10-03,13.785,13.97,13.66,13.895,223795.0
2022-10-04,14.145,14.385,14.02,14.145,219497.0
2022-10-05,13.92,14.05,13.805,14.02,172276.0
2022-10-06,13.99,14.195,13.835,14.165,174542.0
2022-10-07,13.905,13.99,13.33,13.33,242162.0
2022-10-11,13.285,13.465,13.155,13.275,388788.0
2022-10-12,13.265,13.585,13.175,13.45,302337.0
2022-10-13,13.08,13.42,12.675,13.36,377956.0
2022-10-14,13.175,13.3,13.09,13.09,358881.0
2022-10-17,13.36,13.485,13.265,13.3,192406.0
2022-10-18,13.465,13.525,13.285,13.42,116697.0
2022-10-19,13.195,13.31,13.09,13.1,133986.0
2022-10-20,13.165,13.575,13.1,13.32,172385.0
2022-10-21,13.35,13.95,13.34,13.905,264728.0
2022-10-24,13.61,13.96,13.61,13.93,278488.0
2022-10-25,13.96,14.215,13.785,14.125,226013.0
2022-10-26,14.195,14.455,14.195,14.31,203271.0
2022-10-27,14.36,14.495,14.085,14.145,186845.0
2022-10-28,14.06,14.31,14.02,14.29,150769.0
2022-10-31,14.23,14.33,14.135,14.155,141064.0
2022-11-01,14.425,14.535,14.25,14.32,129738.0
2022-11-02,14.34,14.425,13.66,13.66,550326.0
2022-11-03,13.545,13.61,13.275,13.595,275054.0
2022-11-04,14.05,14.745,14.05,14.745,451918.0
2022-11-07,14.775,14.795,14.525,14.725,190679.0
2022-11-08,14.755,16.13,14.69,15.87,675926.0
2022-11-09,15.88,16.19,15.6,15.755,453099.0
2022-11-10,16.365,16.935,16.22,16.345,667075.0
2022-11-11,16.375,16.695,16.265,16.685,481526.0
2022-11-14,16.575,16.665,16.24,16.44,590726.0
2022-11-15,16.51,16.55,16.12,16.325,363883.0
2022-11-16,16.19,16.46,16.19,16.275,357560.0
2022-11-17,16.065,16.375,15.93,16.305,359418.0
2022-11-18,16.275,16.47,16.22,16.47,420744.0
2022-11-21,16.355,16.47,16.21,16.23,573692.0
2022-11-22,16.345,16.49,16.23,16.45,772331.0
2022-11-23,16.47,16.635,16.375,16.53,654967.0
2022-11-24,16.565,16.615,16.43,16.585,221488.0
2022-11-25,16.54,16.575,16.265,16.51,235684.0
2022-11-28,16.42,16.43,15.765,15.945,368162.0
2022-11-29,16.095,16.49,16.025,16.43,343009.0
2022-11-30,16.605,16.645,16.275,16.44,579993.0
2022-12-01,16.615,16.715,16.24,16.635,963706.0
2022-12-02,16.345,16.655,16.295,16.615,558303.0
2022-12-05,16.49,16.56,16.18,16.275,228792.0
2022-12-06,16.42,16.52,16.275,16.335,244763.0
2022-12-07,16.46,16.625,16.355,16.565,480591.0
2022-12-08,16.715,16.885,16.42,16.44,428804.0
2022-12-09,16.595,16.695,16.18,16.2,322885.0
2022-12-12,16.17,16.17,15.91,16.11,229564.0
2022-12-13,16.5,16.56,16.015,16.2,468103.0
2022-12-14,16.2,16.25,15.975,16.17,269729.0
2022-12-15,15.785,16.12,15.685,15.9,272964.0
2022-12-16,15.87,16.085,15.755,16.005,488918.0
2022-12-19,15.975,16.095,15.6,15.675,252866.0
2022-12-20,15.89,16.085,15.89,16.035,278552.0
2022-12-21,16.12,16.23,15.985,16.025,312807.0
2022-12-22,15.92,16.17,15.89,16.14,157840.0
2022-12-23,16.18,16.24,15.89,16.075,170822.0
2022-12-28,16.19,16.335,15.88,15.965,188841.0
2022-12-29,16.185,16.185,15.905,15.925,189424.0
2022-12-30,15.915,15.925,15.76,15.865,123228.0
2023-01-03,16.245,16.575,16.165,16.275,309961.0
2023-01-04,16.35,16.525,16.17,16.475,594083.0
2023-01-05,16.265,16.69,16.245,16.67,444840.0
2023-01-06,16.7,16.72,16.475,16.615,1120220.0
2023-01-09,16.67,16.835,16.32,16.38,419359.0
2023-01-10,16.46,16.7,16.39,16.515,541431.0
2023-01-11,16.575,16.7,16.35,16.46,425944.0
2023-01-12,16.545,16.975,16.45,16.875,691925.0
2023-01-13,16.855,17.4,16.855,17.215,637037.0
2023-01-16,17.205,17.215,17.05,17.12,92111.0
2023-01-17,17.12,17.245,16.8,16.895,405702.0
2023-01-18,17.165,17.245,17.03,17.08,278553.0
2023-01-19,17.13,17.955,17.06,17.935,1153293.0
2023-01-20,17.75,17.895,17.625,17.73,377099.0
2023-01-23,17.605,17.79,17.455,17.635,313793.0
2023-01-24,17.565,17.955,17.5,17.875,268988.0
2023-01-25,17.8,18.255,17.69,18.13,362661.0
2023-01-26,18.05,18.07,17.73,17.8,533407.0
2023-01-27,17.75,17.84,17.49,17.515,330209.0
2023-01-30,17.46,17.8,17.41,17.42,361163.0
2023-01-31,17.35,17.45,17.15,17.315,308583.0
2023-02-01,17.38,17.555,17.235,17.47,514813.0
2023-02-02,17.47,17.565,16.885,17.09,599364.0
2023-02-03,16.835,16.965,16.64,16.78,384482.0
2023-02-06,16.75,16.875,16.555,16.74,198709.0
2023-02-07,16.79,16.965,16.67,16.885,493249.0
2023-02-08,16.915,17.0,16.74,16.79,274726.0
2023-02-09,16.865,16.955,16.495,16.605,300435.0
2023-02-10,16.585,16.78,16.505,16.565,382646.0
2023-02-13,16.515,16.665,16.43,16.575,341850.0
2023-02-14,16.535,16.875,16.465,16.875,457695.0
2023-02-15,16.625,16.835,16.535,16.835,694713.0
2023-02-16,16.72,16.925,16.535,16.855,212580.0
2023-02-17,16.66,16.81,16.45,16.74,234953.0
2023-02-21,16.7,16.935,16.635,16.69,425440.0
2023-02-22,16.67,16.67,16.35,16.545,516230.0
2023-02-23,16.575,16.66,16.365,16.475,319523.0
2023-02-24,16.39,17.175,16.33,17.13,776232.0
2023-02-27,17.11,17.5,17.09,17.12,513833.0
2023-02-28,17.12,17.49,17.01,17.38,331534.0
2023-03-01,17.515,17.94,17.37,17.885,487751.0
2023-03-02,17.84,17.91,17.69,17.81,211759.0
2023-03-03,17.935,18.04,17.71,17.975,418312.0
2023-03-06,17.895,18.205,17.73,17.885,523988.0
2023-03-07,17.74,17.965,17.285,17.38,601192.0
2023-03-08,17.42,17.505,17.07,17.09,348412.0
2023-03-09,17.195,17.38,17.155,17.205,245426.0
2023-03-10,17.45,17.975,17.37,17.535,677958.0
2023-03-13,18.025,18.4,17.945,18.325,682753.0
2023-03-14,18.215,18.75,18.17,18.73,815166.0
2023-03-15,19.16,19.295,18.575,18.79,1126154.0
2023-03-16,18.77,18.86,18.225,18.705,409800.0
2023-03-17,18.955,20.035,18.76,20.035,1231758.0
2023-03-20,20.005,20.13,19.5,19.705,442878.0
2023-03-21,19.345,19.415,18.83,19.21,417574.0
2023-03-22,19.255,19.81,19.12,19.57,413813.0
2023-03-23,19.665,20.22,19.58,20.005,460791.0
2023-03-24,20.095,20.355,19.975,20.025,288683.0
2023-03-27,19.675,20.205,19.49,20.14,488924.0
2023-03-28,20.22,20.59,20.005,20.55,364678.0
2023-03-29,20.345,20.55,20.25,20.455,296786.0
2023-03-30,20.615,20.71,20.35,20.645,293335.0
2023-03-31,20.67,20.925,20.58,20.82,320287.0
2023-04-03,20.72,21.425,20.68,21.315,544353.0
2023-04-04,21.305,22.045,21.21,21.92,514825.0
2023-04-05,22.195,22.29,21.57,21.82,501547.0
2023-04-06,21.745,22.045,21.49,21.805,325307.0
2023-04-10,21.635,21.685,21.11,21.325,332013.0
2023-04-11,21.395,21.96,21.375,21.61,535333.0
2023-04-12,21.89,22.065,21.5,21.59,365047.0
2023-04-13,21.86,21.97,21.625,21.665,363612.0
2023-04-14,21.46,21.6,21.035,21.5,267068.0
2023-04-17,21.45,21.46,20.915,21.05,261996.0
2023-04-18,21.08,21.6,21.04,21.19,261553.0
2023-04-19,20.865,21.13,20.77,21.08,303887.0
2023-04-20,21.235,21.52,21.1,21.305,235039.0
2023-04-21,21.22,21.385,20.985,21.17,374785.0
2023-04-24,21.12,21.4,21.035,21.345,333740.0
2023-04-25,21.255,21.85,21.13,21.84,529539.0
2023-04-26,21.92,22.015,21.65,21.685,448360.0
2023-04-27,21.49,21.625,21.21,21.61,426374.0
2023-04-28,21.645,21.745,21.285,21.46,194908.0
2023-05-01,21.785,22.22,21.665,21.695,618382.0
2023-05-02,21.785,23.15,21.735,23.07,819507.0
2023-05-03,23.12,23.59,23.02,23.335,368795.0
2023-05-04,23.44,23.795,23.205,23.205,664913.0
2023-05-05,22.59,22.925,22.31,22.835,438522.0
2023-05-08,22.68,22.935,22.505,22.845,234891.0
2023-05-09,22.865,22.945,22.435,22.61,372832.0
2023-05-10,22.63,22.69,22.135,22.465,318971.0
2023-05-11,22.885,22.955,22.105,22.415,393978.0
2023-05-12,22.38,22.785,22.175,22.69,601410.0
2023-05-15,22.69,23.05,22.68,22.855,253961.0
2023-05-16,22.7,22.75,22.135,22.24,346144.0
2023-05-17,22.135,22.165,21.635,21.775,322393.0
2023-05-18,21.6,21.635,20.555,21.04,607350.0
2023-05-19,21.15,21.5,20.995,21.415,457674.0
2023-05-23,21.08,21.44,20.995,21.255,356956.0
2023-05-24,21.415,21.425,20.66,20.69,229081.0
2023-05-25,20.66,20.69,20.41,20.515,252301.0
2023-05-26,20.645,20.73,20.245,20.4,430009.0
2023-05-29,20.275,20.42,20.275,20.34,39427.0
2023-05-30,20.495,20.565,20.185,20.41,225464.0
2023-05-31,20.485,21.18,20.475,21.005,381294.0
2023-06-01,21.05,21.44,20.955,21.275,250189.0
2023-06-02,21.255,21.43,20.74,20.895,484731.0
2023-06-05,20.76,21.2,20.71,21.07,260379.0
2023-06-06,21.06,21.17,20.85,21.09,198126.0
2023-06-07,21.15,21.47,20.545,20.67,253725.0
2023-06-08,20.935,21.23,20.915,21.07,360131.0
2023-06-09,21.015,21.22,20.83,20.905,243043.0
2023-06-12,20.855,20.855,20.265,20.7,455998.0
2023-06-13,20.75,20.935,20.185,20.33,268092.0
2023-06-14,20.465,20.625,20.095,20.34,236882.0
2023-06-15,20.235,20.255,19.825,19.855,340394.0
2023-06-16,19.94,20.245,19.715,20.115,306694.0
2023-06-19,20.06,20.255,19.94,20.08,60648.0
2023-06-20,19.96,20.0,19.26,19.27,422354.0
2023-06-21,19.2,19.375,18.985,19.325,345899.0
2023-06-22,19.17,19.455,19.105,19.385,187236.0
2023-06-23,19.59,19.715,19.29,19.335,291778.0
2023-06-26,19.425,19.67,19.315,19.485,186013.0
2023-06-27,19.495,19.65,19.2,19.445,420228.0
2023-06-28,19.335,19.535,19.17,19.27,429384.0
2023-06-29,19.17,19.57,19.075,19.54,224101.0
2023-06-30,19.6,19.945,19.465,19.905,247176.0
2023-07-04,20.225,20.305,19.805,19.99,165548.0
2023-07-05,19.365,19.495,17.205,18.025,4574942.0
2023-07-06,18.025,18.575,17.545,18.515,2089430.0
2023-07-07,18.585,18.95,18.38,18.575,660164.0
2023-07-10,18.505,18.8,18.29,18.71,560757.0
2023-07-11,18.79,18.895,18.475,18.535,380350.0
2023-07-12,18.73,19.3,18.625,19.12,785490.0
2023-07-13,19.15,19.445,19.11,19.29,546382.0
2023-07-14,19.355,19.505,19.12,19.475,628751.0
2023-07-17,19.3,19.53,19.25,19.405,249279.0
2023-07-18,19.55,19.61,19.395,19.505,261740.0
2023-07-19,19.425,19.505,19.24,19.365,229823.0
2023-07-20,19.345,19.535,19.065,19.065,323095.0
2023-07-21,19.055,19.22,18.76,18.935,259696.0
2023-07-24,18.895,19.015,18.69,18.975,180386.0
2023-07-25,18.995,19.385,18.965,19.335,255359.0
2023-07-26,19.435,19.54,18.885,19.065,353879.0
2023-07-27,18.885,19.025,18.38,18.4,245202.0
2023-07-28,18.535,18.715,18.39,18.665,208110.0
2023-07-31,18.655,19.225,18.575,19.11,320336.0
2023-08-01,18.87,18.895,18.665,18.79,239822.0
2023-08-02,18.74,18.77,18.23,18.28,208149.0
2023-08-03,18.26,18.535,18.16,18.34,234158.0
2023-08-04,18.475,18.625,18.44,18.535,147048.0
2023-08-08,18.33,18.485,18.185,18.31,122957.0
2023-08-09,18.38,18.495,18.26,18.39,174384.0
2023-08-10,18.535,18.625,18.025,18.3,338566.0
2023-08-11,18.27,18.485,18.175,18.25,174119.0
2023-08-14,18.135,18.28,17.725,18.065,273128.0
2023-08-15,18.045,18.27,17.665,17.675,174747.0
2023-08-16,17.695,17.695,17.475,17.52,197282.0
2023-08-17,17.53,17.695,17.41,17.56,120900.0
2023-08-18,17.575,17.615,17.4,17.48,152548.0
2023-08-21,17.5,17.625,17.35,17.595,160691.0
2023-08-22,17.605,17.84,17.48,17.645,162080.0
2023-08-23,17.785,18.195,17.715,18.095,258045.0
2023-08-24,18.045,18.26,17.8,17.98,253629.0
2023-08-25,17.97,18.055,17.615,17.705,184892.0
2023-08-28,17.745,17.97,17.615,17.92,156121.0
2023-08-29,17.92,18.125,17.81,18.085,234878.0
2023-08-30,18.125,18.24,17.83,17.9,201943.0
2023-08-31,17.9,17.92,17.57,17.655,318141.0
2023-09-01,17.81,17.92,17.49,17.52,296437.0
2023-09-05,17.37,17.41,16.795,16.93,314350.0
2023-09-06,16.865,16.945,16.7,16.735,162528.0
2023-09-07,16.7,16.875,16.45,16.845,177549.0
2023-09-08,16.815,17.11,16.67,16.885,218807.0
2023-09-11,17.07,17.195,16.93,17.01,162628.0
2023-09-12,16.835,17.05,16.815,16.875,96964.0
2023-09-13,16.905,17.0,16.67,16.715,172604.0
2023-09-14,16.715,16.92,16.58,16.815,170424.0
2023-09-15,17.0,17.345,16.99,17.135,417307.0
2023-09-18,17.155,17.325,17.04,17.11,126654.0
2023-09-19,17.11,17.185,16.785,16.805,151066.0
2023-09-20,16.795,17.0,16.765,16.855,245395.0
2023-09-21,16.58,16.775,16.295,16.61,301773.0
2023-09-22,16.705,16.775,16.51,16.52,148768.0
2023-09-25,16.435,16.56,16.315,16.325,294375.0
2023-09-26,16.25,16.335,15.82,15.82,212779.0
2023-09-27,15.75,15.77,15.22,15.38,325956.0
2023-09-28,15.39,15.645,15.285,15.635,413684.0
2023-09-29,15.82,15.91,15.58,15.655,700691.0
2023-10-02,15.505,15.655,15.27,15.35,216375.0
2023-10-03,15.27,15.525,15.13,15.405,261403.0
2023-10-04,15.495,15.495,15.26,15.455,219057.0
2023-10-05,15.425,15.605,15.35,15.605,115052.0
2023-10-06,15.635,15.81,15.615,15.74,164856.0
2023-10-10,15.925,16.025,15.81,15.935,171744.0
2023-10-11,16.085,16.22,15.905,16.005,129113.0
2023-10-12,16.005,16.145,15.455,15.615,242707.0
2023-10-13,16.085,16.24,15.97,16.075,457713.0
2023-10-16,15.955,16.135,15.79,15.87,216757.0
2023-10-17,15.92,16.3,15.87,16.3,309731.0
2023-10-18,16.545,16.565,16.26,16.35,304943.0
2023-10-19,16.31,16.525,16.2,16.485,195766.0
2023-10-20,16.485,16.95,16.41,16.655,600833.0
2023-10-23,16.495,16.95,16.28,16.83,277597.0
2023-10-24,16.76,16.86,16.675,16.82,439670.0
2023-10-25,16.79,17.045,16.465,16.475,191479.0
2023-10-26,16.41,16.695,16.23,16.655,552996.0
2023-10-27,16.685,16.87,16.36,16.81,400256.0
2023-10-30,16.83,16.92,16.635,16.685,212347.0
2023-10-31,16.605,16.79,16.515,16.635,544675.0
2023-11-01,16.685,16.79,16.465,16.665,563036.0
2023-11-02,16.79,17.045,16.655,16.985,431055.0
2023-11-03,17.145,17.41,16.93,17.195,621154.0
2023-11-06,17.235,17.46,17.105,17.26,220715.0
2023-11-07,17.155,17.31,16.81,17.185,280648.0
2023-11-08,17.155,17.26,16.71,16.975,448857.0
2023-11-09,16.76,17.87,16.76,17.86,735266.0
2023-11-10,17.77,17.89,17.045,17.225,638947.0
2023-11-13,17.135,17.195,16.3,16.32,277464.0
2023-11-14,16.465,16.595,16.025,16.39,380261.0
2023-11-15,16.44,16.615,16.015,16.35,259208.0
2023-11-16,16.37,16.995,16.34,16.89,346635.0
2023-11-17,16.89,17.08,16.575,16.585,280263.0
2023-11-20,16.465,17.78,16.445,17.665,661717.0
2023-11-21,17.84,18.54,17.84,18.185,755535.0
2023-11-22,18.265,18.735,18.255,18.705,615507.0
2023-11-23,18.675,18.94,18.605,18.89,168310.0
2023-11-24,18.785,19.115,18.665,18.805,449108.0
2023-11-27,19.225,19.275,18.96,19.225,495484.0
2023-11-28,19.265,19.55,19.265,19.45,441915.0
2023-11-29,19.42,19.645,19.295,19.635,335294.0
2023-11-30,19.51,19.625,19.265,19.51,208872.0
2023-12-01,19.48,19.645,19.335,19.59,318678.0
2023-12-04,19.305,19.41,18.89,18.97,308085.0
2023-12-05,18.85,18.96,18.5,18.715,196616.0
2023-12-06,18.85,18.98,18.585,18.745,200601.0
2023-12-07,18.87,18.94,18.45,18.49,231661.0
2023-12-08,18.225,18.555,18.135,18.265,254598.0
2023-12-11,18.035,18.275,17.81,18.235,336054.0
2023-12-12,18.3,18.34,17.45,17.755,536300.0
2023-12-13,17.705,18.42,17.645,18.41,285463.0
2023-12-14,18.84,19.53,18.695,18.96,516739.0
2023-12-15,18.94,18.96,18.675,18.86,403140.0
2023-12-18,18.96,19.085,18.715,18.99,284951.0
2023-12-19,19.04,19.615,18.92,19.43,218477.0
2023-12-20,19.53,19.625,18.92,18.92,227026.0
2023-12-21,19.04,19.285,19.02,19.125,162633.0
2023-12-22,19.37,19.745,19.085,19.155,203713.0
2023-12-27,19.185,19.42,19.105,19.135,172052.0
2023-12-28,19.0,19.185,18.655,18.675,124120.0
2023-12-29,18.615,18.8,18.475,18.615,83774.0
2024-01-02,18.565,18.83,18.37,18.485,181172.0
2024-01-03,17.965,18.22,17.955,18.095,330507.0
2024-01-04,18.115,18.32,18.035,18.31,107316.0
2024-01-05,18.24,18.45,17.7,17.905,325482.0
2024-01-08,17.71,18.075,17.6,18.015,227379.0
2024-01-09,18.18,18.27,17.925,18.19,130386.0
2024-01-10,18.19,18.31,18.075,18.27,114777.0
2024-01-11,18.24,18.36,17.965,18.27,241245.0
2024-01-12,18.615,19.155,18.515,19.145,449763.0
2024-01-15,19.345,19.58,19.345,19.42,125397.0
2024-01-16,19.165,19.51,18.96,19.355,228396.0
2024-01-17,19.05,19.155,18.76,18.86,144867.0
2024-01-18,18.99,19.175,18.82,18.84,129001.0
2024-01-19,18.95,19.145,18.455,18.76,148818.0
2024-01-22,18.665,18.94,18.485,18.9,98425.0
2024-01-23,19.05,19.255,18.875,19.185,177201.0
2024-01-24,19.53,19.54,18.91,19.095,240410.0
2024-01-25,19.335,19.39,18.8,18.86,179720.0
2024-01-26,18.89,19.0,18.595,18.615,100294.0
2024-01-29,18.715,18.99,18.575,18.95,207386.0
2024-01-30,19.03,19.145,18.85,19.085,202455.0
2024-01-31,19.135,19.55,19.095,19.285,494379.0
2024-02-01,19.43,19.815,19.41,19.775,251121.0
2024-02-02,19.62,19.705,19.125,19.67,282492.0
2024-02-05,19.41,19.695,19.235,19.57,314615.0
2024-02-06,19.755,20.335,19.69,19.905,1323347.0
2024-02-07,19.835,20.05,19.765,20.01,221294.0
2024-02-08,19.925,20.01,19.28,19.38,273156.0
2024-02-09,19.42,19.54,19.295,19.39,221160.0
2024-02-12,19.225,19.805,19.225,19.715,238666.0
2024-02-13,19.325,19.43,18.75,18.98,481121.0
2024-02-14,18.99,19.04,18.735,18.75,263561.0
2024-02-15,18.9,19.295,18.76,18.79,223459.0
2024-02-16,18.735,18.945,18.635,18.79,185783.0
2024-02-20,18.95,18.98,18.52,18.76,379803.0
2024-02-21,18.31,18.87,17.14,18.42,692807.0
2024-02-22,18.42,18.445,18.105,18.26,324234.0
2024-02-23,18.32,18.94,18.12,18.89,474082.0
2024-02-26,18.75,18.86,18.41,18.705,239737.0
2024-02-27,18.725,18.87,18.495,18.545,243734.0
2024-02-28,18.545,18.555,18.27,18.39,123871.0
2024-02-29,18.595,19.51,18.585,19.51,324798.0
2024-03-01,19.6,20.595,19.47,20.23,623052.0
2024-03-04,20.425,20.94,20.385,20.555,859928.0
2024-03-05,20.75,20.83,20.22,20.72,586577.0
2024-03-06,20.69,21.4,20.69,21.34,866015.0
2024-03-07,21.29,21.43,20.975,21.045,371376.0
2024-03-08,21.075,21.53,21.055,21.47,971536.0
2024-03-11,21.48,21.91,21.27,21.37,370502.0
2024-03-12,21.025,21.5,20.92,21.32,289263.0
2024-03-13,21.43,21.605,21.205,21.47,359957.0
2024-03-14,21.39,21.47,20.965,21.145,320525.0
2024-03-15,21.075,21.33,21.025,21.29,175751.0
2024-03-18,21.205,21.585,21.045,21.135,235893.0
2024-03-19,20.965,21.28,20.635,20.7,209377.0
2024-03-20,20.65,21.255,20.535,21.235,264877.0
2024-03-21,21.48,21.595,20.935,20.995,232176.0
2024-03-22,20.9,21.145,20.8,20.9,156281.0
2024-03-25,20.975,21.32,20.81,21.105,171084.0
2024-03-26,21.39,21.4,20.915,20.94,144865.0
2024-03-27,21.115,21.41,20.9,21.41,268891.0
2024-03-28,21.65,22.13,21.345,21.945,293576.0
2024-04-01,22.32,22.46,21.975,22.19,254609.0
2024-04-02,22.27,22.365,21.915,21.975,251362.0
2024-04-03,21.895,22.11,21.735,22.025,233995.0
2024-04-04,22.11,22.11,21.59,21.66,324523.0
2024-04-05,21.65,22.24,21.64,21.955,353840.0
2024-04-08,22.085,22.21,21.6,21.835,227810.0
2024-04-09,22.095,22.17,21.61,21.915,456832.0
2024-04-10,21.57,21.945,21.41,21.935,233306.0
2024-04-11,22.065,22.23,21.785,22.18,201620.0
2024-04-12,22.565,22.815,21.855,21.925,387915.0
2024-04-15,22.005,22.095,21.56,21.765,263133.0
2024-04-16,21.57,21.925,21.45,21.57,345913.0
2024-04-17,21.69,22.075,21.67,21.945,336010.0
2024-04-18,22.085,22.21,21.745,21.985,243429.0
2024-04-19,21.915,22.18,21.805,21.845,191667.0
2024-04-22,21.115,21.41,20.78,20.87,409379.0
2024-04-23,20.73,21.275,20.72,21.275,211625.0
2024-04-24,21.215,21.5,21.075,21.265,197356.0
2024-04-25,21.305,21.59,21.025,21.5,237656.0
2024-04-26,21.69,21.72,21.38,21.65,158047.0
2024-04-29,21.64,21.745,21.4,21.7,111002.0
2024-04-30,21.255,21.51,20.88,20.88,190458.0
2024-05-01,20.975,21.285,20.81,21.035,226881.0
2024-05-02,20.91,21.325,20.74,21.075,204678.0
2024-05-03,21.135,21.145,20.8,20.83,165021.0
2024-05-06,21.105,21.225,20.91,21.075,144166.0
2024-05-07,21.065,21.42,21.025,21.36,90387.0
2024-05-08,21.215,21.58,21.215,21.54,118713.0
2024-05-09,21.38,21.885,21.325,21.795,277632.0
2024-05-10,21.965,22.28,21.8,22.025,180989.0
2024-05-13,21.965,22.11,21.53,21.71,138890.0
2024-05-14,21.745,22.045,21.71,22.025,204096.0
2024-05-15,22.17,22.23,21.775,22.11,96106.0
2024-05-16,22.045,22.045,21.71,21.935,141657.0
2024-05-17,22.16,22.46,22.025,22.36,185372.0
2024-05-21,22.35,22.49,22.2,22.37,111853.0
2024-05-22,22.2,22.28,21.71,21.825,262821.0
2024-05-23,21.725,21.925,21.71,21.795,253563.0
2024-05-24,21.935,22.105,21.835,21.855,141211.0
2024-05-27,21.955,22.19,21.72,21.915,85737.0
2024-05-28,22.085,22.31,21.975,22.085,159897.0
2024-05-29,21.965,22.25,21.925,21.995,157382.0
2024-05-30,21.985,22.505,21.985,22.26,153518.0
2024-05-31,22.32,22.585,21.975,22.585,308025.0
2024-06-03,22.495,22.645,22.22,22.615,199945.0
2024-06-04,22.29,22.645,21.785,22.17,237964.0
2024-06-05,22.26,22.585,22.14,22.48,131936.0
2024-06-06,22.585,23.445,22.42,23.355,257724.0
2024-06-07,22.765,23.0,22.595,22.705,422688.0
2024-06-10,22.705,23.21,22.4,23.2,363934.0
2024-06-11,23.03,23.18,22.585,22.685,127233.0
2024-06-12,22.835,22.97,22.575,22.745,192651.0
2024-06-13,22.585,22.795,22.26,22.29,137074.0
2024-06-14,22.38,22.545,22.09,22.19,188401.0
2024-06-17,22.045,22.15,21.64,22.14,230541.0
2024-06-18,22.075,22.555,21.965,22.4,198834.0
2024-06-19,22.48,22.665,22.21,22.575,81970.0
2024-06-20,22.595,22.605,22.27,22.33,261378.0
2024-06-21,22.33,22.46,22.065,22.18,169354.0
2024-06-24,22.39,22.4,20.69,20.985,602375.0
2024-06-25,20.67,21.15,20.405,20.87,465494.0
2024-06-26,20.66,21.005,20.62,20.77,168274.0
2024-06-27,20.91,21.195,20.91,21.005,129786.0
2024-06-28,21.1,21.35,21.0,21.11,259986.0
2024-07-02,21.24,21.29,20.865,21.13,256370.0
2024-07-03,21.31,21.615,21.22,21.475,252842.0
2024-07-04,21.485,21.755,21.33,21.705,43271.0
2024-07-05,21.775,22.13,21.705,21.97,236165.0
2024-07-08,21.815,21.845,21.485,21.765,169884.0
2024-07-09,21.785,22.0,21.41,21.515,172657.0
2024-07-10,21.655,21.785,21.455,21.635,168711.0
2024-07-11,21.895,22.675,21.34,22.595,446890.0
2024-07-12,22.675,23.34,22.495,23.23,282652.0
2024-07-15,23.41,23.845,23.24,23.675,402192.0
2024-07-16,23.805,24.545,23.785,24.19,443046.0
2024-07-17,24.18,24.815,24.15,24.665,339637.0
2024-07-18,24.725,24.785,24.39,24.595,365702.0
2024-07-19,24.01,24.945,23.99,24.565,257859.0
2024-07-22,24.505,24.635,24.3,24.31,117733.0
2024-07-23,24.31,24.525,24.05,24.46,120226.0
2024-07-24,24.635,24.685,23.815,23.835,171655.0
2024-07-25,23.43,23.655,23.22,23.41,196642.0
2024-07-26,23.565,23.98,23.525,23.775,132503.0
2024-07-29,23.895,24.19,23.705,24.19,125361.0
2024-07-30,24.16,24.32,23.645,23.835,372214.0
2024-07-31,24.08,24.12,23.725,23.97,191148.0
2024-08-01,24.01,24.13,23.43,23.695,197955.0
2024-08-02,23.855,24.28,23.27,23.475,296990.0
2024-08-06,22.41,22.875,22.03,22.555,471915.0
2024-08-07,22.675,22.71,21.455,21.755,480079.0
2024-08-08,22.0,22.495,21.785,21.97,222048.0
2024-08-09,22.27,22.27,21.935,22.16,193299.0
2024-08-12,22.44,23.29,22.28,23.04,336413.0
2024-08-13,23.02,23.535,22.98,23.22,215088.0
2024-08-14,23.07,23.25,22.695,23.19,206844.0
2024-08-15,23.26,23.415,23.07,23.18,155633.0
2024-08-16,23.43,23.665,23.1,23.43,251613.0
2024-08-19,23.36,23.645,23.24,23.44,190709.0
2024-08-20,23.605,23.685,23.4,23.525,181417.0
2024-08-21,23.515,23.855,23.27,23.705,167797.0
2024-08-22,23.565,23.635,23.26,23.38,145169.0
2024-08-23,23.475,23.935,23.35,23.855,177942.0
2024-08-26,23.98,24.04,23.695,23.915,148199.0
2024-08-27,23.725,23.905,23.33,23.46,99776.0
2024-08-28,23.2,23.41,23.02,23.17,70242.0
2024-08-29,23.16,23.475,23.06,23.26,65275.0
2024-08-30,23.19,23.475,22.96,23.05,123308.0
2024-09-03,22.935,23.18,22.19,22.39,266527.0
2024-09-04,22.29,22.43,22.03,22.11,191397.0
2024-09-05,22.38,22.705,22.38,22.495,117467.0
2024-09-06,22.545,22.705,22.17,22.17,97062.0
2024-09-09,22.25,22.655,22.02,22.605,107986.0
2024-09-10,22.635,23.17,22.525,23.16,149726.0
2024-09-11,23.0,23.16,22.705,22.805,228191.0
2024-09-12,23.08,24.03,22.925,23.895,190629.0
2024-09-13,24.12,24.535,24.1,24.41,197657.0
2024-09-16,24.32,24.505,23.865,24.25,134857.0
2024-09-17,24.16,24.42,24.0,24.16,125495.0
2024-09-18,24.21,24.99,23.825,24.09,251560.0
2024-09-19,24.47,24.655,23.97,24.15,86766.0
2024-09-20,24.42,24.865,24.14,24.785,168287.0
2024-09-23,24.775,25.11,24.535,24.545,138725.0
2024-09-24,24.745,24.875,24.43,24.715,186665.0
2024-09-25,24.715,24.975,24.525,24.925,150667.0
2024-09-26,25.0,25.37,24.94,25.35,361889.0
2024-09-27,25.365,25.445,24.64,24.73,293120.0
2024-09-30,24.46,24.945,24.45,24.865,165357.0
2024-10-01,25.115,25.295,24.81,25.055,138080.0
2024-10-02,25.045,25.335,24.8,25.185,147885.0
2024-10-03,24.945,25.55,24.915,25.395,498834.0
2024-10-04,25.475,25.6,25.035,25.065,223377.0
2024-10-07,25.035,25.295,24.875,25.195,148531.0
2024-10-08,25.125,25.395,25.045,25.375,132221.0
2024-10-09,25.315,25.68,24.77,25.66,180578.0
2024-10-10,25.72,26.04,25.405,25.98,266136.0
2024-10-11,26.15,26.7,25.98,26.395,342072.0
2024-10-15,26.435,27.035,26.415,26.92,261800.0
2024-10-16,27.13,27.695,26.93,27.06,277436.0
2024-10-17,27.18,27.695,27.13,27.45,211342.0
2024-10-18,27.595,28.54,27.56,28.28,262448.0
2024-10-21,28.67,28.995,28.53,28.76,358585.0
2024-10-22,28.86,29.085,28.75,28.945,273821.0
2024-10-23,28.7,28.935,28.4,28.7,218187.0
2024-10-24,28.72,29.005,27.945,28.38,271594.0
2024-10-25,28.36,28.88,28.35,28.59,585287.0
2024-10-28,28.51,28.76,28.39,28.66,296251.0
2024-10-29,28.85,29.355,28.76,29.035,518071.0
2024-10-30,29.045,29.345,28.56,29.025,438222.0
2024-10-31,28.59,28.77,27.805,27.815,1276401.0
2024-11-01,28.015,28.465,27.805,28.255,351584.0
2024-11-04,28.235,28.51,27.825,27.955,239349.0
2024-11-05,28.055,28.44,27.935,28.095,325932.0
2024-11-06,27.47,28.095,27.18,28.045,638663.0
2024-11-07,27.855,28.42,27.41,28.26,317275.0
2024-11-08,28.31,28.71,27.745,27.935,174425.0
2024-11-11,26.765,27.06,25.6,26.455,455118.0
2024-11-12,26.05,26.375,25.515,25.7,672736.0
2024-11-13,26.03,26.03,25.455,25.62,253361.0
2024-11-14,25.435,26.05,25.405,25.92,224471.0
2024-11-15,25.99,26.15,25.73,25.92,222544.0
2024-11-18,26.575,26.875,26.345,26.635,141640.0
2024-11-19,26.695,27.36,26.565,27.35,203458.0
2024-11-20,27.32,27.685,27.16,27.53,197379.0
2024-11-21,27.695,27.785,27.29,27.52,191296.0
2024-11-22,27.615,27.975,27.43,27.905,178336.0
2024-11-25,27.04,27.55,26.755,26.795,207555.0
2024-11-26,26.96,27.19,26.815,27.13,152637.0
2024-11-27,27.26,27.39,26.795,26.895,112280.0
2024-11-28,26.865,27.03,26.805,26.94,20281.0
2024-11-29,27.04,27.21,26.885,26.98,70292.0
2024-12-02,26.94,26.94,26.615,26.695,130955.0
2024-12-03,26.795,27.15,26.795,26.93,413419.0
2024-12-04,26.805,27.24,26.645,27.15,201782.0
2024-12-05,27.02,27.37,26.875,27.24,214777.0
2024-12-06,26.9,27.285,26.805,26.95,173502.0
2024-12-09,27.635,28.27,27.4,27.605,267056.0
2024-12-10,27.655,28.125,27.49,27.54,225631.0
2024-12-11,27.56,28.34,27.33,28.33,466420.0
2024-12-12,27.825,28.065,27.415,27.46,148729.0
2024-12-13,27.25,27.46,26.695,26.92,163509.0
2024-12-16,26.9,27.3,26.805,26.815,157026.0
2024-12-17,26.535,27.2,26.475,26.98,270859.0
2024-12-18,26.895,27.1,26.315,26.405,174790.0
2024-12-19,26.385,26.565,26.16,26.355,140031.0
2024-12-20,26.385,26.605,25.9,25.99,334153.0
2024-12-23,25.96,26.445,25.81,26.05,117316.0
2024-12-24,26.225,26.345,25.95,26.21,42399.0
2024-12-27,26.05,26.355,25.84,26.265,84022.0
2024-12-30,25.96,25.97,25.53,25.72,130233.0
2024-12-31,25.655,25.995,25.515,25.905,170606.0
2025-01-02,26.205,26.82,26.175,26.72,111806.0
2025-01-03,26.73,26.83,26.465,26.68,93720.0
2025-01-06,26.59,26.73,25.895,25.935,200250.0
2025-01-07,26.065,26.72,26.005,26.465,245915.0
2025-01-08,26.54,26.87,26.415,26.63,129150.0
2025-01-09,26.65,27.575,26.075,27.49,211403.0
2025-01-10,27.755,27.975,26.69,26.82,202827.0
2025-01-13,26.455,26.77,26.065,26.175,209530.0
2025-01-14,26.315,26.9,26.195,26.77,355448.0
2025-01-15,27.05,27.05,25.955,26.71,674463.0
2025-01-16,26.86,27.19,26.6,26.92,698103.0
2025-01-17,26.81,27.1,26.6,26.92,185100.0
2025-01-20,26.85,27.37,26.85,27.29,53575.0
2025-01-21,27.38,27.595,27.1,27.21,357475.0
2025-01-22,27.4,27.745,26.98,27.36,325012.0
2025-01-23,27.14,27.24,26.77,26.86,279800.0
2025-01-24,27.14,27.18,26.375,26.75,256274.0
2025-01-27,26.51,26.85,25.765,26.335,212602.0
2025-01-28,26.385,26.96,26.225,26.75,213832.0
2025-01-29,26.8,27.16,26.315,26.47,168658.0
2025-01-30,26.93,27.13,26.65,26.81,311779.0
2025-01-31,26.91,27.22,26.64,26.75,485915.0
2025-02-03,26.8,27.32,26.61,27.08,329165.0
2025-02-04,27.15,27.965,26.84,27.665,556659.0
2025-02-05,27.875,28.335,27.775,27.975,168096.0
2025-02-06,27.965,28.105,27.705,28.005,139102.0
2025-02-07,28.265,28.465,28.035,28.195,167918.0
2025-02-10,28.67,28.86,28.405,28.485,256438.0
2025-02-11,28.505,28.515,27.915,28.115,387054.0
2025-02-12,27.975,29.45,27.865,29.03,295202.0
2025-02-13,29.03,29.03,28.515,28.86,119209.0
2025-02-14,28.71,28.92,27.735,27.815,201601.0
2025-02-18,28.055,28.115,27.755,27.915,241798.0
2025-02-19,27.695,27.875,26.75,27.615,432704.0
2025-02-20,27.645,27.755,26.415,26.87,986219.0
2025-02-21,26.76,26.8,25.825,26.335,498319.0
2025-02-24,26.71,26.75,26.145,26.355,240131.0
2025-02-25,26.345,26.445,25.605,26.135,1155481.0
2025-02-26,26.065,26.7,25.925,26.59,371503.0
2025-02-27,26.415,26.62,25.675,25.775,345846.0
2025-02-28,25.42,26.395,25.23,26.355,446936.0
2025-03-03,26.58,26.62,25.765,25.945,345603.0
2025-03-04,26.175,26.67,25.435,26.55,329998.0
2025-03-05,26.275,27.26,26.265,26.93,413859.0
2025-03-06,26.75,27.09,26.395,26.6,244271.0
2025-03-07,26.95,27.36,26.155,26.195,639284.0
2025-03-10,26.365,26.445,25.36,25.785,515317.0
2025-03-11,26.005,27.605,26.005,27.33,597218.0
2025-03-12,27.21,27.46,26.92,27.16,319929.0
2025-03-13,27.33,28.295,27.18,27.885,527312.0
2025-03-14,28.195,28.285,27.555,28.235,298425.0
2025-03-17,28.135,28.8,28.095,28.71,204293.0
2025-03-18,29.11,29.28,28.455,28.56,708610.0
2025-03-19,28.58,28.86,28.185,28.495,262131.0
2025-03-20,28.455,28.76,28.275,28.525,175900.0
2025-03-21,28.315,29.03,28.225,29.0,371428.0
2025-03-24,28.92,29.615,28.88,29.3,315533.0
2025-03-25,29.55,30.295,29.2,30.065,280774.0
2025-03-26,29.955,30.195,29.4,29.53,150064.0
2025-03-27,29.745,30.315,29.695,30.115,325152.0
2025-03-28,30.175,30.305,29.565,29.815,142366.0
2025-03-31,30.02,30.42,29.49,30.29,194224.0
2025-04-01,30.3,30.47,29.395,29.88,259182.0
2025-04-02,30.01,30.27,29.46,30.02,356560.0
2025-04-03,28.735,29.97,28.485,29.5,664274.0
2025-04-04,29.115,29.92,27.985,28.115,409532.0
2025-04-07,27.45,28.785,27.01,27.675,269604.0
2025-04-08,28.475,28.675,27.11,27.37,232873.0
2025-04-09,28.015,29.035,27.39,28.715,522018.0
2025-04-10,28.965,30.6,28.565,30.45,430497.0
2025-04-11,30.82,31.17,30.465,31.02,665061.0
2025-04-14,30.91,32.575,30.69,31.495,336645.0
2025-04-15,31.745,32.545,31.465,32.395,191906.0
2025-04-16,33.165,33.38,32.465,32.785,492593.0
2025-04-17,32.705,32.825,31.915,32.225,311554.0
2025-04-21,33.105,33.39,31.895,32.455,142749.0
2025-04-22,32.585,32.825,31.665,31.735,247644.0
2025-04-23,30.73,31.875,30.69,31.695,401618.0
2025-04-24,32.015,32.465,31.595,32.315,283388.0
2025-04-25,31.475,32.615,31.465,32.305,471781.0
2025-04-28,32.265,32.675,31.935,32.605,303649.0
2025-04-29,32.475,33.035,32.095,32.635,310377.0
2025-04-30,32.375,33.185,32.325,32.955,489422.0
2025-05-01,32.245,32.665,31.885,32.405,201292.0
2025-05-02,32.755,32.825,31.695,31.805,234395.0
2025-05-05,32.735,32.815,31.845,32.525,153068.0
2025-05-06,33.085,33.24,32.525,33.22,402378.0
2025-05-07,32.815,33.19,32.565,33.095,227706.0
2025-05-08,33.21,34.22,32.895,32.965,463839.0
2025-05-09,33.43,33.95,32.865,33.81,266657.0
2025-05-12,32.755,32.775,31.27,31.345,416678.0
2025-05-13,31.495,32.345,31.27,32.285,308414.0
2025-05-14,31.695,31.94,31.415,31.585,233686.0
2025-05-15,31.975,32.285,31.615,32.215,294322.0
2025-05-16,31.585,32.575,31.435,32.545,281809.0
2025-05-20,32.895,33.94,32.795,33.92,279137.0
2025-05-21,34.12,34.74,33.8,34.52,455258.0
2025-05-22,34.58,34.74,33.94,34.36,570727.0
2025-05-23,34.86,35.105,34.43,34.79,346657.0
2025-05-26,34.53,35.06,34.41,35.02,86585.0
2025-05-27,34.23,34.86,34.19,34.26,210541.0
2025-05-28,34.36,34.75,34.13,34.68,203979.0
2025-05-29,34.71,34.91,34.36,34.75,225073.0
2025-05-30,34.58,35.305,34.54,34.98,292037.0
2025-06-02,35.455,37.08,35.255,36.965,373604.0
2025-06-03,36.795,36.965,36.145,36.735,299483.0
2025-06-04,36.795,37.05,36.395,36.685,261085.0
2025-06-05,36.915,37.56,35.875,36.065,322658.0
2025-06-06,36.215,36.295,35.155,35.415,250403.0
2025-06-09,35.115,35.625,34.91,35.465,176611.0
2025-06-10,35.525,35.905,34.93,35.04,341996.0
2025-06-11,35.085,35.335,34.97,35.265,175852.0
2025-06-12,35.615,36.11,35.445,35.845,206800.0
2025-06-13,36.245,36.505,35.975,36.335,286032.0
2025-06-16,35.915,36.375,35.545,35.705,258336.0
2025-06-17,35.645,36.025,35.135,35.565,116822.0
2025-06-18,35.325,35.735,35.245,35.525,148592.0
2025-06-19,35.265,35.435,35.255,35.275,31948.0
2025-06-20,35.695,35.695,34.96,35.315,437598.0
2025-06-23,35.285,36.165,35.085,35.515,165900.0
2025-06-24,34.55,35.105,33.87,34.89,218739.0
2025-06-25,34.74,35.105,34.6,34.84,208628.0
2025-06-26,34.71,35.0,34.54,34.98,135232.0
2025-06-27,34.02,34.36,33.76,34.21,243293.0
2025-06-30,34.325,34.985,33.995,34.965,95501.0
2025-07-02,34.965,35.125,34.215,34.725,276800.0
2025-07-03,34.475,35.245,34.215,35.125,117120.0
2025-07-04,35.035,35.585,34.945,35.345,123441.0
2025-07-07,35.335,37.225,34.765,37.18,423671.0
2025-07-08,36.95,37.2,34.995,35.295,371676.0
2025-07-09,35.165,36.47,35.115,36.405,282143.0
2025-07-10,36.405,36.71,35.775,36.59,273454.0
2025-07-11,36.95,38.13,36.88,38.1,400870.0
2025-07-14,38.07,38.55,37.47,37.54,265607.0
2025-07-15,37.51,37.87,36.99,37.69,227701.0
2025-07-16,37.69,38.19,37.21,37.71,333209.0
2025-07-17,37.22,37.61,36.87,37.17,190471.0
2025-07-18,37.68,37.86,37.06,37.54,335837.0
2025-07-21,37.98,38.47,37.72,38.06,404067.0
2025-07-22,38.28,39.265,38.13,38.97,328998.0
2025-07-23,38.77,39.24,38.34,38.56,296467.0
2025-07-24,38.11,38.65,37.86,38.0,147384.0
2025-07-25,37.87,38.4,37.71,38.26,262161.0
2025-07-28,38.02,38.3,37.59,37.89,204978.0
2025-07-29,37.8,38.52,37.68,38.32,155129.0
2025-07-30,38.08,38.43,37.87,38.26,384253.0
2025-07-31,38.46,39.07,38.22,38.34,194681.0
2025-08-01,38.88,38.94,38.13,38.49,224321.0
2025-08-05,39.24,40.59,39.0,40.51,567945.0
2025-08-06,40.96,41.2,38.98,40.76,479075.0
2025-08-07,40.96,41.725,40.67,41.705,393455.0
2025-08-08,41.895,42.245,41.555,41.825,369223.0
2025-08-11,40.9,42.395,40.36,42.175,345212.0
2025-08-12,42.265,42.63,41.855,42.305,295176.0
2025-08-13,42.475,42.825,42.045,42.375,178084.0
2025-08-14,42.345,43.055,41.965,42.255,296343.0
2025-08-15,42.435,42.435,41.785,42.145,329998.0
2025-08-18,42.185,42.515,42.125,42.485,177478.0
2025-08-19,42.485,42.695,41.445,41.535,250371.0
2025-08-20,41.895,42.105,41.745,41.845,261444.0
2025-08-21,41.845,42.575,41.805,42.565,428573.0
2025-08-22,42.165,43.015,42.115,42.665,265461.0
2025-08-25,42.795,43.105,42.385,42.605,186678.0
2025-08-26,42.635,43.245,42.245,42.895,247108.0
2025-08-27,42.645,42.835,42.155,42.795,145030.0
2025-08-28,42.825,43.145,42.435,42.925,268392.0
2025-08-29,42.835,44.185,42.775,44.085,164308.0
2025-09-02,45.245,45.655,44.105,44.805,286536.0
2025-09-03,45.285,45.975,44.975,45.835,463196.0
2025-09-04,45.545,46.38,45.235,46.27,337196.0
2025-09-05,47.11,47.98,46.59,47.54,284774.0
2025-09-08,47.98,48.51,47.63,48.32,258560.0
2025-09-09,48.37,48.95,47.73,47.91,497621.0
2025-09-10,48.4,49.33,48.13,49.23,305058.0
2025-09-11,49.05,49.69,48.75,49.57,140585.0
2025-09-12,50.06,50.15,49.42,49.75,256332.0
2025-09-15,49.76,51.385,49.63,50.77,328774.0
2025-09-16,51.0,51.045,48.26,48.26,386375.0
2025-09-17,47.73,49.16,47.71,48.78,256455.0
2025-09-18,48.41,49.28,48.15,49.25,200340.0
2025-09-19,49.72,51.415,49.25,51.265,350883.0
2025-09-22,52.065,52.515,51.195,51.285,456620.0
2025-09-23,51.575,52.305,50.65,51.995,429817.0
2025-09-24,52.065,52.935,51.035,51.215,427335.0
2025-09-25,51.585,52.415,51.265,52.325,424235.0
2025-09-26,52.585,53.525,52.105,53.455,198909.0
2025-09-29,54.25,54.64,53.82,54.6,314445.0
2025-09-30,54.17,56.24,53.82,55.78,408859.0
2025-10-01,55.72,57.16,55.36,56.03,375660.0
2025-10-02,56.29,56.32,54.18,55.36,641705.0
2025-10-03,55.39,55.82,54.83,55.03,392774.0
2025-10-06,55.26,56.95,55.12,56.36,538970.0
2025-10-07,56.73,57.17,55.85,57.01,486671.0
2025-10-08,57.82,58.84,56.29,56.85,535250.0
2025-10-09,56.94,57.17,52.7,52.75,745310.0
2025-10-10,52.44,53.2,51.81,52.72,701686.0
2025-10-14,53.89,55.12,53.4,53.83,565942.0
2025-10-15,54.39,54.8,53.93,54.32,447450.0
2025-10-16,55.0,56.77,54.44,56.28,585691.0
2025-10-17,55.18,55.35,51.92,52.8,628403.0
2025-10-20,54.28,54.5,52.63,52.72,474511.0
2025-10-21,50.42,50.5,47.43,47.77,911637.0
2025-10-22,47.1,48.85,46.77,48.48,734892.0
2025-10-23,48.77,49.1,46.97,47.09,610713.0
2025-10-24,46.89,47.09,46.15,46.65,740086.0
2025-10-27,45.48,45.5,43.11,44.34,647802.0
2025-10-28,43.78,44.67,43.56,44.37,406524.0
2025-10-29,45.0,45.5,43.95,44.52,434475.0
2025-10-30,44.75,45.7,44.54,45.63,329437.0
2025-10-31,45.76,46.52,44.46,45.0,554965.0
2025-11-03,45.15,45.22,44.18,45.0,305284.0
2025-11-04,44.07,44.19,43.43,43.5,345384.0
2025-11-05,44.32,44.9,44.12,44.16,194751.0
2025-11-06,43.28,45.0,42.72,43.86,613719.0
2025-11-07,44.2,44.91,43.76,44.84,479720.0
2025-11-10,46.25,46.35,44.75,45.29,855443.0
2025-11-11,45.82,46.17,44.55,45.38,436965.0
2025-11-12,45.54,46.95,45.17,46.73,668519.0
2025-11-13,46.62,46.76,45.4,45.89,258114.0
2025-11-14,44.21,45.75,44.01,45.44,448140.0
2025-11-17,45.45,45.5,44.53,44.79,195271.0
2025-11-18,45.02,45.97,44.92,45.35,247609.0
2025-11-19,45.93,46.77,45.88,46.55,342604.0
2025-11-20,46.87,47.85,45.45,45.47,615206.0
2025-11-21,45.42,46.48,45.37,45.44,351924.0
2025-11-24,45.95,47.52,45.72,47.49,356524.0
2025-11-25,47.47,47.78,47.1,47.32,222705.0
2025-11-26,47.56,48.21,47.42,48.02,275873.0