Date,Open,High,Low,Close,Volume
2014-05-29,23.285,25.285,23.285,24.62,20189268.0
2014-05-30,24.085,24.405,23.95,24.12,1202264.0
2014-06-02,23.95,24.19,23.92,23.985,1163784.0
2014-06-03,23.99,24.17,23.985,24.15,763657.0
2014-06-04,24.12,24.29,24.02,24.26,304231.0
2014-06-05,24.18,24.285,24.12,24.16,214280.0
2014-06-06,24.165,24.31,24.12,24.24,246537.0
2014-06-09,24.45,25.285,24.245,25.285,234261.0
2014-06-10,25.165,26.615,25.165,26.195,741791.0
2014-06-11,26.18,26.8,25.94,26.555,1476692.0
2014-06-12,26.545,26.88,26.455,26.615,835374.0
2014-06-13,26.68,26.68,26.15,26.15,275617.0
2014-06-16,26.16,26.485,26.035,26.25,167236.0
2014-06-17,26.14,26.48,25.92,26.015,319791.0
2014-06-18,25.95,26.015,25.515,25.65,984450.0
2014-06-19,25.775,25.78,25.425,25.72,526692.0
2014-06-20,25.77,25.835,25.615,25.795,279422.0
2014-06-23,25.8,25.8,25.615,25.65,46385.0
2014-06-24,25.615,25.815,25.43,25.45,128237.0
2014-06-25,25.43,25.575,25.195,25.415,141125.0
2014-06-26,25.455,25.885,25.42,25.5,115907.0
2014-06-27,25.665,25.815,25.355,25.735,50602.0
2014-06-30,25.825,25.885,25.685,25.885,14782.0
2014-07-02,26.095,26.355,25.68,26.02,220015.0
2014-07-03,26.325,26.895,26.185,26.62,165070.0
2014-07-04,26.695,27.295,26.695,27.24,84367.0
2014-07-07,26.76,26.89,26.555,26.595,247721.0
2014-07-08,26.555,26.64,26.18,26.18,742506.0
2014-07-09,26.235,26.355,26.085,26.175,169366.0
2014-07-10,26.08,26.215,25.885,25.915,73369.0
2014-07-11,25.92,26.045,25.76,25.905,322988.0
2014-07-14,25.98,26.305,25.98,26.185,261090.0
2014-07-15,26.2,26.2,25.98,26.02,321572.0
2014-07-16,26.02,26.02,25.845,25.915,216656.0
2014-07-17,25.915,26.02,25.355,25.44,74071.0
2014-07-18,25.36,25.555,25.345,25.46,376424.0
2014-07-21,25.545,25.555,25.375,25.475,56030.0
2014-07-22,25.655,26.875,25.62,26.715,111676.0
2014-07-23,26.735,26.88,26.14,26.79,125293.0
2014-07-24,26.875,27.635,26.8,27.635,188785.0
2014-07-25,27.84,28.355,27.46,28.28,253328.0
2014-07-28,28.305,28.425,28.13,28.21,214905.0
2014-07-29,28.16,28.455,27.265,27.345,69811.0
2014-07-30,27.49,27.725,27.09,27.255,48925.0
2014-07-31,26.895,27.11,26.355,26.355,191839.0
2014-08-01,26.36,27.53,26.2,27.355,235371.0
2014-08-05,27.285,27.425,26.69,26.95,231480.0
2014-08-06,26.975,27.425,26.76,26.81,21540.0
2014-08-07,26.855,27.41,26.755,26.795,60664.0
2014-08-08,26.835,27.25,26.755,26.755,180314.0
2014-08-11,26.775,27.315,26.655,27.055,56032.0
2014-08-12,27.075,27.08,26.66,26.69,226180.0
2014-08-13,26.8,26.8,26.585,26.66,118993.0
2014-08-14,26.81,26.835,26.455,26.495,168586.0
2014-08-15,26.515,26.69,25.965,26.32,44403.0
2014-08-18,26.515,26.515,26.085,26.28,67641.0
2014-08-19,26.285,26.72,26.28,26.515,99688.0
2014-08-20,26.565,26.68,26.355,26.485,69595.0
2014-08-21,26.7,26.8,26.305,26.76,250023.0
2014-08-22,26.76,26.815,26.555,26.57,57779.0
2014-08-25,26.69,26.81,26.445,26.72,53078.0
2014-08-26,26.775,27.055,26.565,26.755,154774.0
2014-08-27,26.83,27.105,26.825,26.895,72539.0
2014-08-28,27.12,27.12,26.385,26.445,122967.0
2014-08-29,26.545,26.575,26.395,26.49,19184.0
2014-09-02,26.49,26.49,25.82,26.14,153253.0
2014-09-03,26.295,26.37,26.09,26.25,47526.0
2014-09-04,26.22,26.25,25.9,25.94,41819.0
2014-09-05,26.135,26.135,25.94,25.96,95905.0
2014-09-08,25.935,26.005,25.255,25.545,106151.0
2014-09-09,24.445,24.5,24.365,24.41,4993255.0
2014-09-10,24.41,24.445,23.91,24.03,976712.0
2014-09-11,23.86,24.31,23.74,24.195,297245.0
2014-09-12,24.305,24.34,24.01,24.11,123697.0
2014-09-15,24.095,24.17,23.855,23.875,137746.0
2014-09-16,23.81,24.09,23.775,24.015,101234.0
2014-09-17,24.105,24.865,23.78,23.935,90579.0
2014-09-18,23.85,24.17,23.705,24.125,218811.0
2014-09-19,24.145,24.17,23.855,24.17,203910.0
2014-09-22,24.075,24.145,23.23,23.325,857551.0
2014-09-23,23.31,23.585,22.74,23.425,294408.0
2014-09-24,23.47,23.495,22.92,23.17,629015.0
2014-09-25,23.135,23.285,22.92,23.135,321919.0
2014-09-26,23.21,23.67,22.92,23.31,465214.0
2014-09-29,23.54,23.84,23.04,23.64,662584.0
2014-09-30,23.61,23.815,23.455,23.715,748394.0
2014-10-01,23.82,23.88,22.975,23.235,573580.0
2014-10-02,23.385,23.385,22.705,23.295,507541.0
2014-10-03,23.465,23.705,23.22,23.395,337935.0
2014-10-06,23.47,23.55,23.345,23.49,201034.0
2014-10-07,23.405,23.54,23.33,23.33,152501.0
2014-10-08,23.39,23.525,22.88,23.195,361883.0
2014-10-09,23.29,23.31,22.785,22.805,278549.0
2014-10-10,22.995,22.995,21.305,22.305,1186785.0
2014-10-14,22.63,22.63,21.36,21.39,774317.0
2014-10-15,21.02,21.525,20.37,21.345,1130836.0
2014-10-16,20.955,22.725,20.955,22.34,761448.0
2014-10-17,23.085,23.105,22.315,22.46,343904.0
2014-10-20,22.595,22.75,22.05,22.585,234974.0
2014-10-21,22.605,23.235,22.535,23.21,419826.0
2014-10-22,23.385,23.39,22.965,23.065,1374125.0
2014-10-23,23.24,23.61,23.135,23.61,460759.0
2014-10-24,23.54,23.895,23.425,23.645,796082.0
2014-10-27,23.605,23.605,22.805,23.15,811566.0
2014-10-28,23.155,23.63,23.0,23.57,353331.0
2014-10-29,23.705,24.175,23.67,23.75,356059.0
2014-10-30,23.885,23.885,23.29,23.535,573077.0
2014-10-31,23.725,23.785,23.145,23.415,368012.0
2014-11-03,23.635,24.12,23.355,23.365,471786.0
2014-11-04,23.445,23.495,22.65,22.815,490566.0
2014-11-05,22.88,24.07,22.88,23.98,610282.0
2014-11-06,24.11,24.46,24.055,24.4,714108.0
2014-11-07,24.495,24.63,24.37,24.46,1024749.0
2014-11-10,24.595,24.795,24.285,24.285,565672.0
2014-11-11,24.285,24.63,24.23,24.46,475397.0
2014-11-12,24.35,24.655,24.23,24.575,429693.0
2014-11-13,24.63,24.855,23.71,23.85,547197.0
2014-11-14,23.955,24.205,23.79,24.07,612801.0
2014-11-17,24.285,24.555,23.975,24.19,380051.0
2014-11-18,24.23,24.29,23.905,23.92,821023.0
2014-11-19,24.02,24.02,23.475,23.86,664485.0
2014-11-20,23.86,24.63,23.84,24.56,2023152.0
2014-11-21,24.64,25.085,24.63,24.865,930178.0
2014-11-24,24.795,25.035,24.565,24.635,607637.0
2014-11-25,24.875,25.21,24.39,25.21,2007422.0
2014-11-26,25.045,25.14,24.405,24.7,634107.0
2014-11-27,24.655,24.655,22.995,23.615,482329.0
2014-11-28,23.675,23.685,23.04,23.29,404053.0
2014-12-01,23.33,23.33,22.45,22.695,496254.0
2014-12-02,22.715,23.15,22.64,23.005,584265.0
2014-12-03,23.235,24.425,22.995,23.925,773359.0
2014-12-04,23.955,23.96,23.175,23.41,1093669.0
2014-12-05,23.48,23.655,23.16,23.345,418466.0
2014-12-08,22.5,23.005,21.215,21.525,864039.0
2014-12-09,21.245,21.89,21.245,21.655,469843.0
2014-12-10,21.45,21.62,19.49,20.275,3715603.0
2014-12-11,20.225,21.255,20.22,20.325,613575.0
2014-12-12,20.295,20.53,19.345,19.76,844735.0
2014-12-15,20.015,21.03,19.86,20.03,1228470.0
2014-12-16,19.92,20.565,19.76,20.42,1436229.0
2014-12-17,20.48,22.005,20.475,21.72,1385176.0
2014-12-18,22.795,22.995,21.82,22.33,797540.0
2014-12-19,22.56,22.74,21.655,21.89,999617.0
2014-12-22,21.895,22.005,20.57,21.36,775001.0
2014-12-23,21.6,22.445,21.58,22.165,629408.0
2014-12-24,22.2,22.2,21.82,22.085,118749.0
2014-12-29,22.235,22.675,22.05,22.3,309825.0
2014-12-30,22.37,22.37,21.335,21.445,733164.0
2014-12-31,21.215,21.215,20.69,20.775,961353.0
2015-01-02,20.765,20.775,20.3,20.635,536485.0
2015-01-05,20.53,20.53,20.045,20.285,1107702.0
2015-01-06,20.23,20.25,19.775,19.985,1433031.0
2015-01-07,20.835,20.835,19.96,20.095,1563016.0
2015-01-08,20.23,20.365,19.895,20.045,1454338.0
2015-01-09,20.025,20.16,19.685,19.855,1345828.0
2015-01-12,19.685,19.79,17.265,17.825,2701053.0
2015-01-13,17.75,18.195,17.5,17.7,1276017.0
2015-01-14,17.325,17.92,17.135,17.785,1867970.0
2015-01-15,17.985,18.205,16.705,16.8,1658837.0
2015-01-16,16.93,18.22,16.68,17.69,3157285.0
2015-01-19,17.65,17.965,17.435,17.705,207842.0
2015-01-20,17.65,17.82,16.345,16.43,2807488.0
2015-01-21,16.66,16.835,16.095,16.45,2944902.0
2015-01-22,16.505,16.925,15.655,16.6,1659974.0
2015-01-23,16.57,17.69,16.495,17.33,1811517.0
2015-01-26,17.51,17.91,17.135,17.88,2106506.0
2015-01-27,17.695,18.455,17.6,17.99,1344660.0
2015-01-28,18.065,18.14,17.275,17.415,1707264.0
2015-01-29,17.54,17.97,16.81,17.715,1181642.0
2015-01-30,17.725,18.795,17.5,18.655,1630036.0
2015-02-02,19.35,19.685,18.4,18.935,1195275.0
2015-02-03,19.535,21.41,19.325,21.33,3528762.0
2015-02-04,20.79,20.885,19.945,20.55,1150556.0
2015-02-05,21.115,21.19,19.775,20.45,549836.0
2015-02-06,20.765,20.775,19.595,19.77,1176130.0
2015-02-09,19.77,19.87,19.195,19.4,1787332.0
2015-02-10,19.085,19.57,18.475,18.65,1157801.0
2015-02-11,18.475,19.255,18.445,19.245,863900.0
2015-02-12,19.7,19.7,19.135,19.455,935609.0
2015-02-13,19.83,20.86,19.78,20.49,852399.0
2015-02-17,20.325,20.455,19.905,20.345,622591.0
2015-02-18,20.11,20.225,19.755,19.855,290734.0
2015-02-19,19.495,20.675,19.155,20.515,970361.0
2015-02-20,20.15,20.68,19.93,20.245,711754.0
2015-02-23,20.02,20.405,19.77,19.815,978928.0
2015-02-24,21.22,21.68,20.72,20.995,2159610.0
2015-02-25,21.18,21.405,20.465,21.405,1348221.0
2015-02-26,21.54,21.54,20.845,20.94,528415.0
2015-02-27,20.845,21.645,20.845,21.63,733587.0
2015-03-02,21.35,21.35,20.46,21.125,848026.0
2015-03-03,21.19,21.76,20.865,21.525,784625.0
2015-03-04,21.705,21.805,21.235,21.61,918831.0
2015-03-05,21.795,21.855,21.34,21.39,409769.0
2015-03-06,21.275,21.385,20.385,20.77,758312.0
2015-03-09,20.77,21.375,20.235,20.385,624370.0
2015-03-10,20.18,20.485,19.66,19.835,642393.0
2015-03-11,19.865,20.37,19.7,20.14,471438.0
2015-03-12,20.12,20.35,19.405,19.455,867654.0
2015-03-13,19.37,19.53,18.935,19.35,759543.0
2015-03-16,19.16,19.665,19.145,19.59,436180.0
2015-03-17,19.1,20.215,19.1,20.01,323711.0
2015-03-18,20.175,20.985,19.88,20.775,653697.0
2015-03-19,20.51,20.52,19.835,20.07,358968.0
2015-03-20,20.605,20.94,20.03,20.275,927612.0
2015-03-23,20.33,20.9,20.195,20.33,219460.0
2015-03-24,20.56,20.57,19.89,20.28,382819.0
2015-03-25,20.455,20.66,20.145,20.315,1396219.0
2015-03-26,20.76,21.005,19.665,20.315,1570213.0
2015-03-27,20.3,20.87,20.15,20.445,354159.0
2015-03-30,20.2,20.515,20.07,20.31,361084.0
2015-03-31,20.235,20.725,20.2,20.515,661954.0
2015-04-01,20.645,21.215,20.365,21.125,817936.0
2015-04-02,21.145,21.775,20.935,21.625,873483.0
2015-04-06,21.84,22.56,21.785,22.45,804519.0
2015-04-07,22.49,22.75,22.155,22.52,582022.0
2015-04-08,22.52,22.895,21.97,22.1,407867.0
2015-04-09,22.17,22.51,21.75,22.06,207211.0
2015-04-10,22.075,22.655,22.075,22.505,527882.0
2015-04-13,22.655,23.05,22.575,23.0,608952.0
2015-04-14,23.125,23.375,22.49,23.335,965520.0
2015-04-15,23.42,23.805,23.0,23.18,531716.0
2015-04-16,23.18,23.345,22.58,22.795,633714.0
2015-04-17,22.795,22.85,22.34,22.72,773758.0
2015-04-20,22.725,22.95,22.575,22.63,531294.0
2015-04-21,22.655,22.75,21.735,21.995,429972.0
2015-04-22,21.995,22.075,21.46,22.025,438412.0
2015-04-23,22.08,22.285,21.875,22.12,225973.0
2015-04-24,22.175,22.25,21.75,21.75,595728.0
2015-04-27,21.845,21.87,21.11,21.47,822564.0
2015-04-28,21.31,21.735,21.015,21.565,866494.0
2015-04-29,21.765,22.535,21.455,22.515,399023.0
2015-04-30,22.465,22.86,22.275,22.825,716737.0
2015-05-01,22.905,22.94,22.32,22.59,507103.0
2015-05-04,22.685,22.72,22.31,22.555,454800.0
2015-05-05,22.68,22.875,22.17,22.17,537229.0
2015-05-06,22.055,22.955,21.665,22.785,934028.0
2015-05-07,22.935,22.935,22.11,22.605,499117.0
2015-05-08,22.645,23.085,22.61,22.985,439241.0
2015-05-11,23.075,23.375,22.975,23.08,783671.0
2015-05-12,23.305,23.305,22.675,23.12,423304.0
2015-05-13,23.08,23.285,22.565,22.845,294916.0
2015-05-14,22.845,22.895,22.205,22.34,397237.0
2015-05-15,22.39,22.675,22.335,22.625,561321.0
2015-05-19,22.665,22.885,22.355,22.37,404515.0
2015-05-20,22.385,22.57,22.265,22.46,243787.0
2015-05-21,22.735,22.81,22.445,22.62,248051.0
2015-05-22,22.375,22.805,22.335,22.675,86285.0
2015-05-25,22.685,22.915,22.625,22.705,44671.0
2015-05-26,22.775,22.775,22.315,22.575,195903.0
2015-05-27,22.63,22.95,22.315,22.59,348326.0
2015-05-28,22.525,22.57,22.085,22.325,351746.0
2015-05-29,22.5,23.495,22.315,23.085,605159.0
2015-06-01,23.045,23.335,22.99,23.225,437448.0
2015-06-02,23.22,23.845,23.005,23.095,910474.0
2015-06-03,23.28,23.295,22.575,22.74,273122.0
2015-06-04,22.415,22.665,21.865,22.05,431355.0
2015-06-05,22.155,22.23,21.865,22.23,238648.0
2015-06-08,22.12,22.36,22.02,22.235,361103.0
2015-06-09,22.45,22.59,22.12,22.18,173687.0
2015-06-10,22.46,22.665,22.07,22.615,239909.0
2015-06-11,22.625,22.695,22.12,22.16,204260.0
2015-06-12,22.215,22.215,21.725,21.775,411536.0
2015-06-15,21.505,22.21,21.42,22.12,531294.0
2015-06-16,21.67,21.91,21.6,21.905,909459.0
2015-06-17,21.875,22.25,21.865,22.155,665069.0
2015-06-18,22.18,22.18,21.81,21.925,392527.0
2015-06-19,21.93,21.945,21.575,21.835,333344.0
2015-06-22,21.83,22.215,21.615,22.2,282641.0
2015-06-23,22.3,22.61,22.055,22.21,373084.0
2015-06-24,22.105,22.49,22.085,22.43,300568.0
2015-06-25,22.53,22.535,21.93,22.08,518766.0
2015-06-26,21.855,22.02,21.675,21.915,438220.0
2015-06-29,21.675,21.835,21.515,21.605,217726.0
2015-06-30,21.825,21.895,21.475,21.855,418329.0
2015-07-02,21.635,21.95,21.375,21.43,438433.0
2015-07-03,21.44,21.495,21.035,21.43,70553.0
2015-07-06,21.135,21.155,20.695,20.965,612819.0
2015-07-07,21.08,21.35,20.5,21.155,1141020.0
2015-07-08,21.015,21.42,20.625,20.8,644408.0
2015-07-09,21.08,21.21,20.455,20.64,298735.0
2015-07-10,20.68,20.885,20.275,20.3,322001.0
2015-07-13,20.13,20.385,20.07,20.265,373873.0
2015-07-14,20.225,20.83,20.175,20.695,290569.0
2015-07-15,20.35,20.85,20.135,20.21,274055.0
2015-07-16,20.275,20.345,19.79,20.175,569190.0
2015-07-17,20.13,20.14,19.795,20.015,442856.0
2015-07-20,19.855,20.1,19.185,19.435,2043653.0
2015-07-21,19.665,19.85,19.28,19.58,385955.0
2015-07-22,19.575,19.795,19.255,19.6,206288.0
2015-07-23,19.56,20.01,19.045,19.38,573874.0
2015-07-24,19.3,19.385,18.915,19.045,169149.0
2015-07-27,18.93,18.94,18.04,18.145,859858.0
2015-07-28,17.995,18.68,17.995,18.505,1136666.0
2015-07-29,18.76,19.275,18.455,19.145,895203.0
2015-07-30,18.965,19.56,18.87,19.125,301955.0
2015-07-31,19.275,19.275,18.595,18.7,356971.0
2015-08-04,18.585,18.795,18.045,18.285,436620.0
2015-08-05,18.45,18.645,17.995,18.31,452767.0
2015-08-06,18.3,18.455,17.795,18.42,425586.0
2015-08-07,18.23,18.725,18.12,18.255,712358.0
2015-08-10,18.255,19.0,18.115,18.865,542284.0
2015-08-11,18.565,18.94,18.155,18.83,532425.0
2015-08-12,18.77,19.09,18.635,19.04,442453.0
2015-08-13,18.93,18.975,18.44,18.455,479066.0
2015-08-14,18.54,18.86,18.1,18.255,341848.0
2015-08-17,18.115,18.435,17.765,17.785,205767.0
2015-08-18,17.805,17.855,17.555,17.795,483029.0
2015-08-19,17.87,17.87,16.51,17.025,863819.0
2015-08-20,16.73,17.645,16.715,16.895,3257271.0
2015-08-21,16.595,17.175,16.51,16.735,458441.0
2015-08-24,15.815,16.89,15.37,16.145,709540.0
2015-08-25,17.185,17.36,16.175,16.415,554026.0
2015-08-26,16.405,16.955,16.12,16.945,573441.0
2015-08-27,17.285,18.265,17.265,18.02,860091.0
2015-08-28,18.025,18.955,17.655,18.81,939721.0
2015-08-31,18.77,19.465,17.93,19.28,664590.0
2015-09-01,18.39,19.09,18.13,18.535,677866.0
2015-09-02,18.22,18.88,17.46,17.69,1207019.0
2015-09-03,17.91,18.29,17.74,18.095,693190.0
2015-09-04,17.92,18.43,17.78,18.095,295630.0
2015-09-08,18.35,18.35,17.84,18.185,278922.0
2015-09-09,18.005,18.395,17.16,17.27,431246.0
2015-09-10,17.215,17.815,17.025,17.55,427323.0
2015-09-11,17.005,17.525,16.745,16.81,600558.0
2015-09-14,16.58,17.095,16.44,17.005,200821.0
2015-09-15,17.09,17.78,17.07,17.44,913330.0
2015-09-16,17.77,18.355,17.635,18.265,1530696.0
2015-09-17,18.385,19.015,18.11,18.815,658502.0
2015-09-18,18.69,18.69,17.985,18.04,1041085.0
2015-09-21,18.045,18.7,18.045,18.43,339331.0
2015-09-22,18.195,18.445,18.09,18.43,446751.0
2015-09-23,18.6,18.795,18.215,18.29,481430.0
2015-09-24,18.045,18.56,17.95,18.125,900769.0
2015-09-25,18.21,18.39,18.09,18.22,278609.0
2015-09-28,18.03,18.08,17.005,17.06,736875.0
2015-09-29,17.245,17.68,16.88,17.58,675845.0
2015-09-30,17.63,18.04,17.505,17.815,726193.0
2015-10-01,17.975,18.565,17.435,17.805,572127.0
2015-10-02,17.335,18.335,17.335,18.215,355720.0
2015-10-05,18.42,19.485,18.395,19.275,533655.0
2015-10-06,19.445,19.9,19.35,19.725,560897.0
2015-10-07,20.25,20.835,19.78,20.3,948941.0
2015-10-08,20.64,20.785,19.935,20.355,965626.0
2015-10-09,20.555,20.6,19.64,19.675,529491.0
2015-10-13,19.375,20.02,19.155,19.375,634092.0
2015-10-14,19.345,19.75,19.345,19.62,302878.0
2015-10-15,19.53,19.88,19.375,19.81,353864.0
2015-10-16,19.845,20.04,18.915,18.945,451310.0
2015-10-19,18.845,19.01,18.115,18.285,341987.0
2015-10-20,18.385,18.715,18.055,18.16,604155.0
2015-10-21,18.025,18.045,17.61,17.815,1189352.0
2015-10-22,17.91,18.46,17.82,18.405,842828.0
2015-10-23,18.29,18.34,17.805,18.17,442730.0
2015-10-26,18.16,18.165,17.57,17.77,433078.0
2015-10-27,17.6,17.62,17.11,17.16,763231.0
2015-10-28,17.23,17.92,17.15,17.78,398602.0
2015-10-29,17.885,18.14,17.57,17.76,302206.0
2015-10-30,17.59,18.19,17.545,18.155,565061.0
2015-11-02,17.985,18.33,17.885,18.28,912917.0
2015-11-03,18.345,18.865,18.28,18.555,466063.0
2015-11-04,18.965,19.045,18.46,18.555,848150.0
2015-11-05,18.55,18.695,18.35,18.625,617433.0
2015-11-06,18.69,18.77,18.26,18.345,439253.0
2015-11-09,18.805,19.05,18.345,18.43,665629.0
2015-11-10,18.36,18.695,18.1,18.4,672135.0
2015-11-11,18.325,18.325,17.675,18.105,1283207.0
2015-11-12,17.85,18.025,17.665,17.765,780668.0
2015-11-13,17.73,18.12,17.66,17.71,1031289.0
2015-11-16,17.64,18.52,17.64,18.495,1116571.0
2015-11-17,18.495,18.515,17.86,17.98,850931.0
2015-11-18,18.17,18.45,17.965,18.225,1242600.0
2015-11-19,18.22,18.47,18.025,18.42,485800.0
2015-11-20,18.41,18.515,17.97,18.12,785385.0
2015-11-23,18.025,18.565,18.02,18.19,433074.0
2015-11-24,18.465,18.625,18.105,18.275,917282.0
2015-11-25,18.23,18.655,18.06,18.19,744373.0
2015-11-26,18.075,18.325,18.075,18.265,106797.0
2015-11-27,18.14,18.28,17.945,18.04,318717.0
2015-11-30,18.225,18.42,18.06,18.175,337133.0
2015-12-01,18.03,18.415,18.03,18.28,916123.0
2015-12-02,18.225,18.42,17.68,17.755,983820.0
2015-12-03,17.995,18.07,17.255,17.275,796435.0
2015-12-04,17.02,17.275,16.38,16.665,859432.0
2015-12-07,16.375,16.375,15.445,15.765,956660.0
2015-12-08,15.19,16.6,15.19,16.31,945633.0
2015-12-09,16.31,16.815,15.87,16.28,746806.0
2015-12-10,15.985,16.875,15.865,16.465,638839.0
2015-12-11,16.26,16.26,15.73,15.8,796479.0
2015-12-14,15.465,15.665,15.285,15.305,639910.0
2015-12-15,15.39,15.865,15.235,15.7,816472.0
2015-12-16,15.71,15.99,15.515,15.745,777728.0
2015-12-17,16.05,16.11,15.105,15.17,641408.0
2015-12-18,15.1,15.46,15.055,15.2,584217.0
2015-12-21,14.97,15.595,14.97,15.595,539681.0
2015-12-22,15.395,15.65,15.255,15.335,339063.0
2015-12-23,15.625,16.495,15.625,16.34,577763.0
2015-12-24,16.36,16.665,16.055,16.185,249736.0
2015-12-29,16.325,16.795,15.86,16.055,312367.0
2015-12-30,15.84,16.075,15.435,15.64,292037.0
2015-12-31,15.755,15.845,15.485,15.605,217317.0
2016-01-04,15.635,16.03,15.315,15.895,802031.0
2016-01-05,15.805,16.105,15.52,15.995,565660.0
2016-01-06,15.4,15.57,15.035,15.2,734587.0
2016-01-07,14.955,14.965,14.09,14.115,1131042.0
2016-01-08,14.35,14.4,13.545,14.18,1850085.0
2016-01-11,14.095,14.23,13.35,13.685,1482472.0
2016-01-12,13.61,13.855,12.95,13.525,1670000.0
2016-01-13,13.81,14.295,13.66,13.93,1840147.0
2016-01-14,14.01,14.68,13.72,14.445,756040.0
2016-01-15,13.585,14.28,13.585,14.24,1001573.0
2016-01-18,14.075,14.105,13.92,14.105,100047.0
2016-01-19,14.265,14.495,13.76,13.89,893086.0
2016-01-20,13.525,13.525,12.21,12.92,1777838.0
2016-01-21,12.985,13.705,12.595,13.03,1139990.0
2016-01-22,13.52,13.77,13.1,13.25,1795230.0
2016-01-25,13.24,13.39,12.735,12.835,1636471.0
2016-01-26,12.95,13.565,12.885,13.215,2083256.0
2016-01-27,13.285,13.535,12.91,13.12,1091579.0
2016-01-28,13.82,14.08,13.435,13.8,1475497.0
2016-01-29,14.135,14.47,13.77,14.28,1956328.0
2016-02-01,13.985,14.1,13.385,13.505,1104737.0
2016-02-02,13.26,13.375,12.91,13.335,818245.0
2016-02-03,13.485,14.015,13.06,13.885,1088940.0
2016-02-04,14.13,14.48,14.005,14.315,1090776.0
2016-02-05,14.285,14.36,13.865,13.935,833280.0
2016-02-08,13.93,14.02,13.555,13.885,1086595.0
2016-02-09,13.815,14.015,13.5,13.75,1699867.0
2016-02-10,13.67,14.07,13.49,13.67,1504585.0
2016-02-11,13.435,13.98,13.19,13.675,1359516.0
2016-02-12,14.05,14.05,13.465,13.79,1750555.0
2016-02-16,14.07,14.145,13.765,14.03,1287632.0
2016-02-17,14.25,14.925,14.165,14.845,1154871.0
2016-02-18,15.06,15.365,14.36,14.43,764922.0
2016-02-19,14.245,14.45,13.87,14.25,762098.0
2016-02-22,14.46,14.93,14.36,14.695,861199.0
2016-02-23,14.675,14.765,14.17,14.465,987301.0
2016-02-24,14.2,14.695,14.01,14.6,840176.0
2016-02-25,14.63,14.845,14.045,14.83,838075.0
2016-02-26,15.435,16.075,15.055,15.385,1287435.0
2016-02-29,15.55,16.19,15.45,15.86,2501981.0
2016-03-01,16.535,16.775,15.66,16.045,2088566.0
2016-03-02,15.995,16.75,15.76,16.68,1474626.0
2016-03-03,16.845,17.23,16.56,17.205,1738558.0
2016-03-04,17.55,18.41,17.495,17.725,1918485.0
2016-03-07,17.885,19.09,17.86,18.56,1767608.0
2016-03-08,18.115,18.395,17.235,17.415,1977344.0
2016-03-09,17.675,17.855,17.09,17.4,1171418.0
2016-03-10,17.43,17.695,17.23,17.55,779395.0
2016-03-11,17.56,18.02,17.56,17.825,730587.0
2016-03-14,17.81,17.92,17.255,17.51,537640.0
2016-03-15,17.485,17.61,17.175,17.59,1405562.0
2016-03-16,17.69,18.025,17.485,17.675,833722.0
2016-03-17,17.985,18.185,17.725,18.12,1518953.0
2016-03-18,18.155,18.77,18.155,18.69,2879826.0
2016-03-21,18.64,18.875,18.445,18.645,1033535.0
2016-03-22,18.72,18.785,18.3,18.305,361738.0
2016-03-23,18.17,18.235,17.575,17.715,519737.0
2016-03-24,17.205,18.105,17.205,18.04,407019.0
2016-03-28,18.04,18.07,17.485,17.69,393972.0
2016-03-29,17.145,17.615,17.07,17.615,441288.0
2016-03-30,17.985,17.985,17.45,17.55,408469.0
2016-03-31,17.545,17.825,17.435,17.78,349010.0
2016-04-01,17.645,17.645,16.93,17.365,518828.0
2016-04-04,17.16,17.66,16.485,16.635,677157.0
2016-04-05,16.455,16.745,16.42,16.605,309173.0
2016-04-06,16.81,16.965,16.42,16.81,1132047.0
2016-04-07,16.81,16.915,16.305,16.38,652450.0
2016-04-08,16.815,16.945,16.64,16.73,382330.0
2016-04-11,16.845,17.075,16.525,16.54,566891.0
2016-04-12,16.655,17.74,16.62,17.365,683098.0
2016-04-13,17.515,17.68,17.095,17.385,605807.0
2016-04-14,17.415,17.645,17.175,17.465,386528.0
2016-04-15,17.04,17.6,16.945,17.25,355784.0
2016-04-18,16.445,17.485,16.41,17.16,516066.0
2016-04-19,17.35,18.095,17.225,18.065,491621.0
2016-04-20,18.105,18.835,18.015,18.78,1347663.0
2016-04-21,18.8,18.8,18.34,18.6,597118.0
2016-04-22,18.65,18.985,18.34,18.34,574449.0
2016-04-25,18.405,18.52,17.965,18.145,446653.0
2016-04-26,18.185,18.825,18.04,18.155,514276.0
2016-04-27,18.36,19.3,18.36,19.12,992584.0
2016-04-28,19.1,19.495,18.98,19.19,863103.0
2016-04-29,19.51,19.525,18.815,19.11,453875.0
2016-05-02,18.97,19.105,18.07,18.26,656378.0
2016-05-03,18.145,18.215,17.65,17.985,370201.0
2016-05-04,18.13,18.57,17.505,17.63,437389.0
2016-05-05,18.265,18.295,17.81,17.815,599096.0
2016-05-06,17.49,18.39,17.49,17.92,388331.0
2016-05-09,17.42,17.6,17.085,17.23,329764.0
2016-05-10,17.385,17.74,17.28,17.595,472308.0
2016-05-11,17.57,17.94,17.19,17.76,282592.0
2016-05-12,17.92,18.085,17.23,17.6,357941.0
2016-05-13,17.595,17.75,17.02,17.36,334639.0
2016-05-16,17.595,18.09,17.595,18.015,212892.0
2016-05-17,18.07,18.735,18.0,18.485,476339.0
2016-05-18,17.95,18.425,17.95,18.18,413434.0
2016-05-19,18.0,18.225,17.875,18.225,345383.0
2016-05-20,18.315,18.38,18.085,18.23,217674.0
2016-05-24,18.26,18.55,18.23,18.445,262406.0
2016-05-25,18.59,18.995,18.555,18.745,657825.0
2016-05-26,18.845,19.05,18.555,18.555,262965.0
2016-05-27,18.375,18.655,18.235,18.34,225329.0
2016-05-30,18.155,18.3,18.025,18.17,82195.0
2016-05-31,18.52,18.62,18.295,18.405,402843.0
2016-06-01,18.64,18.735,17.93,17.99,942137.0
2016-06-02,17.875,18.195,17.3,17.915,1258004.0
2016-06-03,17.94,17.99,17.635,17.73,619594.0
2016-06-06,17.945,18.365,17.77,18.07,690303.0
2016-06-07,18.13,18.6,18.02,18.585,967215.0
2016-06-08,18.745,19.13,18.405,18.47,753686.0
2016-06-09,17.945,18.64,17.705,18.36,897161.0
2016-06-10,18.06,18.115,17.605,17.745,604357.0
2016-06-13,17.54,17.57,17.085,17.335,974170.0
2016-06-14,17.255,17.43,16.91,17.31,1394109.0
2016-06-15,17.19,17.585,17.01,17.055,476898.0
2016-06-16,17.04,17.295,16.61,17.01,1021416.0
2016-06-17,17.075,17.475,17.075,17.15,481784.0
2016-06-20,17.365,17.665,17.265,17.62,340430.0
2016-06-21,17.41,17.88,17.33,17.72,283396.0
2016-06-22,17.98,18.01,17.33,17.51,381803.0
2016-06-23,17.475,17.98,17.47,17.93,457759.0
2016-06-24,17.135,17.76,17.125,17.345,357658.0
2016-06-27,17.02,17.36,16.91,17.155,278427.0
2016-06-28,17.475,17.615,17.325,17.34,1082426.0
2016-06-29,17.555,18.0,17.54,17.78,351153.0
2016-06-30,17.79,17.905,17.38,17.825,256524.0
2016-07-04,18.175,18.175,17.775,18.02,182676.0
2016-07-05,17.885,17.935,17.555,17.87,736838.0
2016-07-06,17.845,18.02,17.605,17.935,569516.0
2016-07-07,18.015,18.11,17.63,17.775,401424.0
2016-07-08,17.845,18.27,17.79,17.975,428115.0
2016-07-11,18.05,18.23,17.935,17.99,264198.0
2016-07-12,18.135,18.5,18.05,18.495,560293.0
2016-07-13,18.39,18.675,18.095,18.66,488536.0
2016-07-14,18.755,18.88,18.4,18.56,549642.0
2016-07-15,18.55,18.59,18.0,18.135,354814.0
2016-07-18,18.055,18.13,17.905,18.005,265490.0
2016-07-19,17.985,18.37,17.905,18.135,426132.0
2016-07-20,18.02,18.66,17.91,18.56,520273.0
2016-07-21,18.58,19.015,18.485,18.53,314756.0
2016-07-22,18.785,18.945,18.4,18.725,357174.0
2016-07-25,18.56,18.68,18.295,18.37,279775.0
2016-07-26,18.45,19.12,18.305,18.83,538071.0
2016-07-27,18.69,18.965,18.05,18.195,570117.0
2016-07-28,18.17,18.495,18.16,18.28,279404.0
2016-07-29,18.09,18.515,18.09,18.515,170374.0
2016-08-02,18.105,18.58,18.105,18.325,455513.0
2016-08-03,18.375,18.99,18.21,18.835,851721.0
2016-08-04,18.485,19.03,18.485,18.93,289818.0
2016-08-05,19.215,19.215,18.725,19.045,493013.0
2016-08-08,19.215,19.77,19.19,19.445,248757.0
2016-08-09,19.505,19.775,19.235,19.295,286041.0
2016-08-10,19.445,19.485,19.01,19.15,552955.0
2016-08-11,19.125,19.66,19.085,19.535,351631.0
2016-08-12,19.535,19.97,19.535,19.645,215647.0
2016-08-15,19.82,20.11,19.77,20.065,648407.0
2016-08-16,20.045,20.175,19.915,19.92,568162.0
2016-08-17,19.82,19.955,19.585,19.605,403711.0
2016-08-18,19.68,19.755,19.525,19.66,685629.0
2016-08-19,19.65,19.82,19.44,19.635,655647.0
2016-08-22,19.54,19.555,19.215,19.38,418401.0
2016-08-23,19.295,19.555,19.265,19.55,512019.0
2016-08-24,19.49,19.65,19.055,19.2,223106.0
2016-08-25,19.15,19.27,19.005,19.155,142217.0
2016-08-26,19.22,19.485,19.095,19.265,161434.0
2016-08-29,19.14,19.245,19.045,19.15,157075.0
2016-08-30,19.27,19.27,18.8,18.88,289232.0
2016-08-31,18.81,18.95,18.615,18.77,670058.0
2016-09-01,18.62,18.98,18.62,18.9,217209.0
2016-09-02,19.01,19.165,18.865,18.945,209974.0
2016-09-06,19.015,19.175,18.945,19.045,209550.0
2016-09-07,19.07,19.5,19.055,19.46,451735.0
2016-09-08,19.53,19.92,19.425,19.76,490015.0
2016-09-09,19.585,19.88,19.46,19.855,479724.0
2016-09-12,19.79,20.075,19.79,19.935,467849.0
2016-09-13,19.93,19.93,19.6,19.635,511440.0
2016-09-14,19.58,19.73,19.155,19.175,518696.0
2016-09-15,19.26,19.535,19.155,19.505,337180.0
2016-09-16,19.45,19.74,19.15,19.165,1229857.0
2016-09-19,19.33,19.42,19.09,19.17,901743.0
2016-09-20,19.17,19.265,19.135,19.2,720039.0
2016-09-21,19.355,19.425,19.175,19.36,492501.0
2016-09-22,19.475,19.675,19.395,19.47,357778.0
2016-09-23,19.44,19.52,19.095,19.33,302722.0
2016-09-26,19.375,19.53,19.125,19.22,256458.0
2016-09-27,19.04,19.235,18.825,18.995,263996.0
2016-09-28,19.155,19.645,18.785,19.455,386769.0
2016-09-29,19.47,19.735,19.245,19.645,484276.0
2016-09-30,19.765,19.895,19.55,19.58,325488.0
2016-10-03,19.74,20.46,19.575,20.24,790517.0
2016-10-04,20.205,20.35,20.165,20.285,304285.0
2016-10-05,20.48,20.79,20.37,20.735,453143.0
2016-10-06,20.76,20.9,20.715,20.855,309141.0
2016-10-07,20.9,20.98,20.765,20.935,246321.0
2016-10-11,21.145,21.19,20.885,21.02,212966.0
2016-10-12,20.95,21.06,20.75,20.86,246336.0
2016-10-13,20.68,21.02,20.575,20.855,395639.0
2016-10-14,20.935,21.145,20.875,21.075,191286.0
2016-10-17,21.045,21.215,21.015,21.08,280258.0
2016-10-18,21.225,21.555,21.14,21.24,274625.0
2016-10-19,21.365,21.85,21.11,21.725,258010.0
2016-10-20,21.485,22.25,21.47,21.99,524186.0
2016-10-21,21.995,22.56,21.91,22.165,710116.0
2016-10-24,22.25,22.385,21.565,21.885,843026.0
2016-10-25,21.49,22.185,21.235,21.95,658362.0
2016-10-26,21.125,22.475,20.785,21.54,1529131.0
2016-10-27,21.595,21.895,21.32,21.68,394219.0
2016-10-28,21.625,21.93,21.395,21.6,316686.0
2016-10-31,21.615,21.785,21.265,21.395,359884.0
2016-11-01,21.66,22.15,21.5,22.05,1385122.0
2016-11-02,21.925,22.13,21.33,21.58,920834.0
2016-11-03,21.645,21.705,21.175,21.235,551653.0
2016-11-04,21.075,21.39,20.905,21.1,708094.0
2016-11-07,21.265,21.525,21.155,21.38,263539.0
2016-11-08,21.265,21.445,21.125,21.205,208816.0
2016-11-09,21.125,21.36,20.975,21.095,480134.0
2016-11-10,21.0,21.27,20.78,20.975,243508.0
2016-11-11,20.905,20.905,20.14,20.55,246344.0
2016-11-14,20.425,20.88,20.105,20.77,449382.0
2016-11-15,21.11,21.87,20.975,21.74,535174.0
2016-11-16,21.625,21.745,21.39,21.455,1150422.0
2016-11-17,21.635,22.245,21.565,21.735,668224.0
2016-11-18,21.785,21.93,21.58,21.595,562734.0
2016-11-21,21.945,22.885,21.87,22.85,701578.0
2016-11-22,22.84,23.075,22.4,23.015,946358.0
2016-11-23,22.74,23.06,22.715,22.965,882953.0
2016-11-24,23.045,23.045,22.795,22.935,119959.0
2016-11-25,22.805,22.975,22.48,22.54,265042.0
2016-11-28,22.745,22.76,22.445,22.695,878205.0
2016-11-29,22.365,22.51,21.92,22.38,741602.0
2016-11-30,23.055,24.4,23.04,24.1,1590502.0
2016-12-01,24.62,25.22,24.29,24.885,1078668.0
2016-12-02,24.56,24.695,23.85,23.965,856740.0
2016-12-05,24.405,24.495,24.075,24.29,558150.0
2016-12-06,24.105,24.465,23.89,24.39,597870.0
2016-12-07,24.325,24.59,24.125,24.435,431890.0
2016-12-08,24.585,24.64,24.215,24.405,592334.0
2016-12-09,24.47,24.585,24.215,24.325,229744.0
2016-12-12,24.7,25.135,24.46,24.555,881509.0
2016-12-13,24.435,24.62,24.17,24.37,502742.0
2016-12-14,23.96,24.215,23.53,23.81,787637.0
2016-12-15,23.06,23.325,23.01,23.185,1480827.0
2016-12-16,23.225,23.34,23.085,23.2,812034.0
2016-12-19,23.295,23.78,23.215,23.49,630684.0
2016-12-20,23.515,23.995,23.445,23.795,700570.0
2016-12-21,23.975,24.075,23.7,23.745,365961.0
2016-12-22,23.6,23.805,23.48,23.515,187972.0
2016-12-23,23.545,23.665,23.37,23.43,123908.0
2016-12-28,23.46,23.965,23.42,23.685,247999.0
2016-12-29,23.475,23.745,23.305,23.585,205584.0
2016-12-30,23.585,23.81,23.475,23.515,116899.0
2017-01-03,23.78,23.93,23.075,23.31,414778.0
2017-01-04,23.2,23.695,23.2,23.655,592607.0
2017-01-05,23.82,23.885,23.39,23.685,521204.0
2017-01-06,23.855,24.005,23.56,23.85,595769.0
2017-01-09,23.79,24.29,23.775,23.88,776126.0
2017-01-10,23.885,24.245,23.87,24.135,384596.0
2017-01-11,24.335,24.52,24.06,24.085,412834.0
2017-01-12,24.3,24.52,24.135,24.43,524548.0
2017-01-13,24.3,24.535,24.215,24.275,402160.0
2017-01-16,24.245,24.325,23.93,24.055,121577.0
2017-01-17,24.26,24.57,24.15,24.18,290510.0
2017-01-18,24.04,24.04,23.28,23.415,718853.0
2017-01-19,23.35,23.615,23.155,23.29,630944.0
2017-01-20,23.635,23.635,23.18,23.295,388590.0
2017-01-23,23.155,23.34,22.655,22.68,428209.0
2017-01-24,22.82,23.355,22.735,23.18,395641.0
2017-01-25,23.105,23.235,23.01,23.03,361018.0
2017-01-26,23.18,23.275,22.715,22.78,417340.0
2017-01-27,22.685,22.875,22.565,22.7,264070.0
2017-01-30,22.58,22.7,22.015,22.255,364123.0
2017-01-31,22.14,22.62,22.13,22.5,456921.0
2017-02-01,22.65,22.65,22.075,22.53,526787.0
2017-02-02,22.575,22.73,22.435,22.5,460117.0
2017-02-03,22.67,22.67,22.12,22.2,634524.0
2017-02-06,22.065,22.255,21.695,21.765,519510.0
2017-02-07,21.69,21.755,21.43,21.57,395478.0
2017-02-08,21.415,21.86,21.04,21.86,539968.0
2017-02-09,22.08,22.24,21.83,22.2,963381.0
2017-02-10,22.33,22.56,22.16,22.34,813390.0
2017-02-13,22.17,22.24,21.78,21.835,406763.0
2017-02-14,21.975,22.115,21.635,21.78,490303.0
2017-02-15,21.8,21.875,21.43,21.63,574295.0
2017-02-16,21.875,22.265,21.85,22.22,984316.0
2017-02-17,22.095,22.56,21.835,22.06,531187.0
2017-02-21,22.115,22.36,21.985,22.27,487551.0
2017-02-22,22.22,22.24,21.78,21.785,218137.0
2017-02-23,22.48,22.825,21.93,22.015,559200.0
2017-02-24,21.74,22.115,21.665,22.1,498108.0
2017-02-27,22.095,22.77,21.945,22.665,1037289.0
2017-02-28,22.665,22.975,22.48,22.96,1268741.0
2017-03-01,23.07,23.07,22.34,22.375,790204.0
2017-03-02,22.19,22.415,22.16,22.27,481330.0
2017-03-03,22.205,22.455,21.955,22.06,412024.0
2017-03-06,22.265,22.265,21.815,22.03,413845.0
2017-03-07,21.99,22.065,21.835,21.865,355021.0
2017-03-08,21.8,21.8,20.875,20.935,365725.0
2017-03-09,20.98,21.31,20.655,20.995,488565.0
2017-03-10,21.14,21.305,20.995,21.155,407588.0
2017-03-13,21.15,21.57,21.15,21.495,452786.0
2017-03-14,21.32,21.41,20.885,21.0,464374.0
2017-03-15,21.15,21.6,21.06,21.435,565676.0
2017-03-16,21.41,21.55,21.14,21.355,808942.0
2017-03-17,21.25,21.46,20.95,21.0,469113.0
2017-03-20,20.91,21.045,20.675,20.885,447823.0
2017-03-21,21.045,21.125,20.55,20.57,535207.0
2017-03-22,20.475,20.61,20.195,20.385,903059.0
2017-03-23,20.35,20.57,20.09,20.455,752601.0
2017-03-24,20.47,20.52,20.035,20.315,543135.0
2017-03-27,20.245,20.44,20.055,20.4,380981.0
2017-03-28,20.46,20.855,20.425,20.83,1323619.0
2017-03-29,20.81,21.775,20.735,21.56,1506455.0
2017-03-30,21.5,21.56,20.64,20.72,399781.0
2017-03-31,20.72,20.905,20.64,20.79,323117.0
2017-04-03,20.78,21.01,20.745,20.99,292909.0
2017-04-04,21.005,21.455,20.96,21.41,414619.0
2017-04-05,21.485,21.835,21.36,21.49,544395.0
2017-04-06,21.76,21.875,21.485,21.835,381750.0
2017-04-07,21.81,21.81,21.545,21.62,261403.0
2017-04-10,21.79,22.005,21.67,21.825,223071.0
2017-04-11,21.635,21.885,21.44,21.73,203895.0
2017-04-12,21.7,21.805,21.42,21.53,173247.0
2017-04-13,21.52,21.635,21.375,21.435,276516.0
2017-04-17,21.335,21.67,21.335,21.665,127891.0
2017-04-18,21.53,21.82,21.44,21.485,210851.0
2017-04-19,21.485,21.64,21.38,21.53,1381552.0
2017-04-20,21.565,21.715,21.39,21.42,304804.0
2017-04-21,21.375,21.69,21.375,21.545,418765.0
2017-04-24,21.47,21.67,21.345,21.42,290603.0
2017-04-25,21.67,22.115,21.53,21.87,661055.0
2017-04-26,21.785,22.145,21.695,21.825,365180.0
2017-04-27,21.53,21.855,21.345,21.81,431111.0
2017-04-28,21.835,22.185,21.8,22.085,354173.0
2017-05-01,22.065,22.125,21.88,21.975,197921.0
2017-05-02,21.975,22.22,21.71,21.715,219701.0
2017-05-03,21.635,21.85,21.575,21.64,374133.0
2017-05-04,21.15,21.395,20.79,21.13,454368.0
2017-05-05,21.105,21.81,21.005,21.635,383762.0
2017-05-08,21.56,21.835,21.48,21.725,222671.0
2017-05-09,21.775,21.82,21.345,21.485,237959.0
2017-05-10,21.64,22.02,21.33,21.945,230712.0
2017-05-11,22.07,22.09,21.745,21.855,251139.0
2017-05-12,21.81,22.005,21.625,21.84,188258.0
2017-05-15,22.175,22.175,21.805,21.925,288904.0
2017-05-16,21.93,22.145,21.61,21.88,284126.0
2017-05-17,21.925,22.05,21.515,21.56,335269.0
2017-05-18,21.45,21.725,21.28,21.455,347515.0
2017-05-19,21.745,22.36,21.51,22.185,356329.0
2017-05-23,22.23,22.36,21.99,22.07,219951.0
2017-05-24,21.985,22.375,21.985,22.2,308233.0
2017-05-25,22.23,22.575,21.915,21.97,491778.0
2017-05-26,22.265,22.28,21.945,22.22,210175.0
2017-05-29,22.21,22.565,22.21,22.47,123439.0
2017-05-30,22.47,22.55,22.34,22.385,337015.0
2017-05-31,22.14,22.24,21.455,21.68,615409.0
2017-06-01,21.76,22.05,21.485,21.495,526612.0
2017-06-02,21.44,21.465,21.24,21.36,229024.0
2017-06-05,21.22,21.54,21.15,21.48,188781.0
2017-06-06,21.36,21.955,21.36,21.925,192040.0
2017-06-07,21.92,22.08,21.28,21.335,301198.0
2017-06-08,21.235,21.815,21.235,21.775,249039.0
2017-06-09,21.775,22.29,21.755,22.015,301674.0
2017-06-12,22.215,22.38,21.665,21.755,205220.0
2017-06-13,21.725,22.11,21.71,21.945,156424.0
2017-06-14,21.815,21.895,21.235,21.41,223462.0
2017-06-15,21.395,21.545,21.3,21.365,186840.0
2017-06-16,21.33,21.94,21.315,21.905,312744.0
2017-06-19,21.895,21.925,21.635,21.745,278395.0
2017-06-20,21.5,21.56,20.8,20.965,642772.0
2017-06-21,21.175,21.42,20.64,20.765,332648.0
2017-06-22,20.9,21.455,20.845,21.085,426588.0
2017-06-23,21.09,21.67,20.965,21.45,296613.0
2017-06-26,21.5,21.935,21.35,21.805,328294.0
2017-06-27,21.8,22.17,21.7,21.745,311104.0
2017-06-28,21.83,22.085,21.575,21.895,359472.0
2017-06-29,21.965,22.315,21.86,21.925,398534.0
2017-06-30,21.955,22.205,21.77,22.015,422214.0
2017-07-04,22.13,22.53,22.0,22.04,100926.0
2017-07-05,21.995,22.16,21.59,21.645,251015.0
2017-07-06,21.765,21.855,21.31,21.525,253192.0
2017-07-07,21.37,21.555,20.54,20.8,474239.0
2017-07-10,20.77,21.025,20.635,20.83,282798.0
2017-07-11,20.765,21.145,20.72,20.945,388541.0
2017-07-12,21.175,21.485,21.05,21.12,402523.0
2017-07-13,21.105,21.225,20.845,21.085,245563.0
2017-07-14,21.175,21.24,20.83,20.96,167127.0
2017-07-17,21.02,21.08,20.74,20.95,134557.0
2017-07-18,21.21,21.21,20.87,20.98,191187.0
2017-07-19,20.9,21.71,20.9,21.675,200994.0
2017-07-20,21.91,22.18,21.355,21.4,335433.0
2017-07-21,21.4,21.555,21.255,21.445,118483.0
2017-07-24,21.515,21.68,21.21,21.475,228045.0
2017-07-25,22.135,22.965,21.985,22.86,727759.0
2017-07-26,22.85,22.965,21.65,22.805,1214698.0
2017-07-27,22.93,23.46,22.755,23.255,659963.0
2017-07-28,23.34,23.535,23.005,23.1,301810.0
2017-07-31,23.02,23.25,22.825,23.13,223848.0
2017-08-01,23.08,23.46,23.055,23.295,187326.0
2017-08-02,23.16,23.345,22.92,23.145,300853.0
2017-08-03,23.16,23.205,22.825,23.19,346823.0
2017-08-04,23.065,23.16,22.965,23.005,354098.0
2017-08-08,23.05,23.085,22.34,22.39,816841.0
2017-08-09,22.4,22.51,22.055,22.09,361541.0
2017-08-10,22.15,22.33,21.81,21.965,443512.0
2017-08-11,22.0,22.085,21.51,21.635,360029.0
2017-08-14,21.665,21.695,21.1,21.26,234257.0
2017-08-15,21.235,21.26,20.865,21.07,448036.0
2017-08-16,21.07,21.225,21.025,21.055,500060.0
2017-08-17,20.98,21.15,20.85,20.91,225265.0
2017-08-18,20.92,20.92,20.62,20.74,381545.0
2017-08-21,20.74,20.8,20.5,20.76,714370.0
2017-08-22,20.775,21.575,20.77,21.44,687642.0
2017-08-23,21.33,21.74,21.145,21.63,312269.0
2017-08-24,21.63,21.92,21.5,21.78,253630.0
2017-08-25,21.755,21.91,21.555,21.56,87827.0
2017-08-28,21.63,21.63,21.12,21.195,186008.0
2017-08-29,21.165,21.495,21.1,21.355,127704.0
2017-08-30,21.37,21.825,21.175,21.6,194469.0
2017-08-31,21.7,22.05,21.55,21.97,195103.0
2017-09-01,21.91,21.915,21.64,21.855,243608.0
2017-09-05,21.94,22.035,21.645,22.0,373533.0
2017-09-06,22.105,22.27,22.045,22.215,360270.0
2017-09-07,22.2,22.365,22.05,22.2,479748.0
2017-09-08,22.275,22.275,21.81,22.185,437641.0
2017-09-11,22.2,22.65,22.195,22.605,494698.0
2017-09-12,22.62,22.76,22.33,22.655,390408.0
2017-09-13,22.815,23.43,22.67,23.43,568366.0
2017-09-14,23.655,23.99,23.52,23.81,545499.0
2017-09-15,23.865,23.94,23.58,23.655,444413.0
2017-09-18,23.705,24.25,23.595,23.93,715768.0
2017-09-19,23.765,24.005,23.66,23.805,1019764.0
2017-09-20,23.9,24.305,23.85,24.16,535335.0
2017-09-21,24.055,24.25,24.055,24.23,494875.0
2017-09-22,24.04,24.305,24.04,24.26,202950.0
2017-09-25,24.34,24.87,24.275,24.775,743757.0
2017-09-26,24.53,24.725,24.495,24.535,1040767.0
2017-09-27,24.58,24.625,24.085,24.235,330939.0
2017-09-28,24.255,24.305,23.81,24.11,374622.0
2017-09-29,24.005,24.32,23.825,23.955,491223.0
2017-10-02,23.46,23.9,22.88,23.885,892966.0
2017-10-03,23.795,23.97,23.105,23.94,922374.0
2017-10-04,23.97,24.06,23.675,23.82,287127.0
2017-10-05,23.985,24.285,23.925,24.215,727514.0
2017-10-06,24.045,24.21,23.76,23.79,303138.0
2017-10-10,23.865,24.165,23.84,23.88,350379.0
2017-10-11,23.985,24.065,23.825,24.02,299760.0
2017-10-12,23.835,24.06,23.445,23.45,562608.0
2017-10-13,23.63,23.94,23.6,23.685,369033.0
2017-10-16,23.9,24.0,23.855,23.915,218789.0
2017-10-17,23.865,24.03,23.69,24.005,393884.0
2017-10-18,24.005,24.05,23.835,24.015,355525.0
2017-10-19,23.94,24.05,23.795,23.91,250755.0
2017-10-20,23.835,23.925,23.645,23.835,698621.0
2017-10-23,23.885,23.96,23.72,23.84,332743.0
2017-10-24,23.82,23.895,23.6,23.85,363257.0
2017-10-25,23.745,23.895,23.37,23.58,216236.0
2017-10-26,23.57,23.735,23.33,23.73,301342.0
2017-10-27,23.98,25.73,23.965,25.43,1589762.0
2017-10-30,25.555,26.18,25.465,26.155,806512.0
2017-10-31,25.51,25.93,25.03,25.81,1013675.0
2017-11-01,25.555,26.33,25.51,25.825,1363925.0
2017-11-02,25.825,26.085,25.515,25.585,508745.0
2017-11-03,25.63,26.29,25.39,26.15,871804.0
2017-11-06,26.225,26.98,26.165,26.815,466543.0
2017-11-07,26.77,26.885,26.47,26.635,794827.0
2017-11-08,26.545,26.605,26.165,26.195,704866.0
2017-11-09,26.38,26.485,26.055,26.27,582250.0
2017-11-10,26.085,26.305,25.905,25.975,194385.0
2017-11-13,25.905,26.08,25.62,25.78,492953.0
2017-11-14,25.605,25.72,24.53,24.555,710989.0
2017-11-15,24.495,24.9,24.11,24.53,332418.0
2017-11-16,24.53,24.68,24.05,24.42,278892.0
2017-11-17,24.54,24.97,24.44,24.65,483024.0
2017-11-20,24.62,24.62,24.14,24.165,187211.0
2017-11-21,24.3,24.42,23.82,24.215,389639.0
2017-11-22,24.435,24.59,24.16,24.435,231272.0
2017-11-23,24.465,24.605,24.32,24.5,71372.0
2017-11-24,24.915,24.915,24.425,24.615,182567.0
2017-11-27,24.435,24.615,24.2,24.44,232371.0
2017-11-28,24.455,24.585,24.165,24.47,343928.0
2017-11-29,24.55,24.82,24.34,24.375,459317.0
2017-11-30,24.505,25.52,24.505,25.42,664015.0
2017-12-01,25.635,25.745,25.21,25.445,526591.0
2017-12-04,25.435,25.56,25.105,25.375,297091.0
2017-12-05,25.12,25.85,25.07,25.465,418243.0
2017-12-06,25.4,25.46,24.76,24.94,369211.0
2017-12-07,24.795,25.015,24.34,24.36,275773.0
2017-12-08,24.585,24.63,23.85,24.2,1355063.0
2017-12-11,24.265,24.345,23.855,23.88,588460.0
2017-12-12,23.955,24.165,23.795,23.985,569327.0
2017-12-13,24.125,24.405,23.9,24.095,685273.0
2017-12-14,24.095,24.185,23.94,23.94,361217.0
2017-12-15,24.035,24.11,23.625,23.78,950175.0
2017-12-18,23.91,24.3,23.78,23.79,300780.0
2017-12-19,23.895,24.2,23.745,23.75,270356.0
2017-12-20,23.805,23.855,23.585,23.64,347251.0
2017-12-21,23.6,23.855,23.395,23.745,412465.0
2017-12-22,23.72,23.99,23.495,23.88,161849.0
2017-12-27,24.08,24.4,23.975,24.21,269348.0
2017-12-28,24.225,24.41,24.145,24.34,319103.0
2017-12-29,24.455,24.455,24.12,24.19,110320.0
2018-01-02,24.295,24.83,24.165,24.71,439535.0
2018-01-03,24.795,25.07,24.73,24.885,398603.0
2018-01-04,24.885,24.975,24.24,24.365,393077.0
2018-01-05,24.475,24.475,23.92,23.985,251174.0
2018-01-08,24.04,24.07,23.675,23.805,240589.0
2018-01-09,24.16,24.16,23.745,23.895,356554.0
2018-01-10,23.95,24.59,23.895,24.165,539686.0
2018-01-11,24.34,24.855,24.24,24.755,421041.0
2018-01-12,24.7,24.87,24.4,24.49,192874.0
2018-01-15,24.49,24.73,24.24,24.325,295680.0
2018-01-16,24.265,24.325,23.995,24.115,417949.0
2018-01-17,24.28,24.445,24.07,24.16,444269.0
2018-01-18,24.22,24.49,24.075,24.325,352593.0
2018-01-19,24.1,24.175,23.885,24.03,307729.0
2018-01-22,23.985,24.115,23.885,23.895,482847.0
2018-01-23,23.95,24.045,23.63,23.67,529440.0
2018-01-24,23.63,23.735,23.395,23.595,597116.0
2018-01-25,23.645,23.92,23.405,23.535,806976.0
2018-01-26,23.48,23.63,23.42,23.525,212998.0
2018-01-29,23.32,23.61,23.21,23.51,334393.0
2018-01-30,23.49,23.565,23.12,23.475,522792.0
2018-01-31,23.42,23.445,22.765,23.03,613943.0
2018-02-01,22.89,23.255,22.795,22.825,436530.0
2018-02-02,22.68,23.225,22.65,22.885,554066.0
2018-02-05,22.695,22.935,22.295,22.55,736807.0
2018-02-06,22.19,22.96,21.97,22.455,524572.0
2018-02-07,22.535,22.545,22.045,22.21,345880.0
2018-02-08,22.055,22.355,21.735,21.79,552583.0
2018-02-09,21.705,21.91,21.19,21.66,381654.0
2018-02-12,21.81,22.18,21.66,22.04,250652.0
2018-02-13,21.96,22.115,21.37,21.915,577305.0
2018-02-14,21.795,22.22,21.57,21.985,276381.0
2018-02-15,22.025,22.235,21.735,21.975,382869.0
2018-02-16,21.9,22.25,21.825,22.205,372203.0
2018-02-20,22.19,22.425,21.94,21.955,196892.0
2018-02-21,21.955,22.18,21.94,21.96,197791.0
2018-02-22,22.13,22.46,21.925,22.175,471132.0
2018-02-23,22.265,22.395,22.075,22.295,341471.0
2018-02-26,22.455,22.545,21.93,22.295,300183.0
2018-02-27,22.555,22.59,21.64,21.985,705818.0
2018-02-28,22.185,22.35,21.425,21.57,925878.0
2018-03-01,21.555,21.69,21.215,21.245,347357.0
2018-03-02,21.145,21.6,21.03,21.26,414856.0
2018-03-05,21.265,21.47,21.14,21.455,224900.0
2018-03-06,21.56,21.775,21.32,21.41,303842.0
2018-03-07,21.42,21.53,20.94,21.145,295753.0
2018-03-08,21.19,21.26,20.935,21.09,167229.0
2018-03-09,21.215,21.48,21.06,21.12,190566.0
2018-03-12,21.12,21.275,20.645,20.655,386908.0
2018-03-13,20.69,20.805,20.2,20.275,778642.0
2018-03-14,20.335,20.44,20.155,20.17,610591.0
2018-03-15,20.275,20.435,20.09,20.185,355291.0
2018-03-16,20.19,20.56,20.155,20.38,413340.0
2018-03-19,20.29,20.515,20.205,20.31,300814.0
2018-03-20,20.35,20.855,20.35,20.855,540917.0
2018-03-21,20.88,21.545,20.78,21.32,672337.0
2018-03-22,21.47,21.76,21.335,21.455,542910.0
2018-03-23,21.575,21.69,21.075,21.145,315960.0
2018-03-26,21.145,21.465,21.03,21.405,385713.0
2018-03-27,21.395,21.57,20.98,21.075,360997.0
2018-03-28,21.095,21.34,20.83,21.01,297269.0
2018-03-29,21.05,21.46,20.965,21.39,434528.0
2018-04-02,21.295,21.39,21.105,21.215,323106.0
2018-04-03,21.24,21.37,21.05,21.24,157778.0
2018-04-04,21.17,21.24,20.855,21.17,177595.0
2018-04-05,21.18,22.295,21.14,21.865,378177.0
2018-04-06,21.785,22.12,21.415,21.645,425589.0
2018-04-09,21.815,21.955,21.5,21.545,225627.0
2018-04-10,21.69,22.275,21.68,22.135,477319.0
2018-04-11,22.16,22.84,22.075,22.4,529435.0
2018-04-12,22.44,22.635,22.295,22.525,252931.0
2018-04-13,22.645,22.94,22.545,22.645,238864.0
2018-04-16,22.81,22.81,22.35,22.5,272030.0
2018-04-17,22.415,22.605,22.015,22.465,264198.0
2018-04-18,22.56,23.185,22.56,23.14,243786.0
2018-04-19,23.2,23.615,23.085,23.175,359331.0
2018-04-20,23.19,23.45,22.82,23.45,285553.0
2018-04-23,23.42,24.225,23.345,24.14,416550.0
2018-04-24,22.6,22.865,21.52,22.335,2470226.0
2018-04-25,22.16,22.275,21.43,21.94,1890222.0
2018-04-26,21.85,21.91,21.565,21.81,905497.0
2018-04-27,21.7,21.88,21.555,21.77,184121.0
2018-04-30,21.77,21.96,21.63,21.67,538865.0
2018-05-01,21.69,21.735,21.35,21.465,445047.0
2018-05-02,21.585,21.85,21.37,21.425,510246.0
2018-05-03,21.41,21.44,21.0,21.16,627588.0
2018-05-04,21.135,21.35,20.87,21.1,631832.0
2018-05-07,21.225,21.555,21.21,21.28,677612.0
2018-05-08,21.29,21.38,20.65,20.755,788456.0
2018-05-09,20.78,20.93,20.655,20.7,501473.0
2018-05-10,20.74,20.815,20.33,20.51,766270.0
2018-05-11,20.45,20.61,20.305,20.45,446770.0
2018-05-14,20.535,20.655,20.43,20.525,354681.0
2018-05-15,20.62,20.875,20.43,20.695,315028.0
2018-05-16,20.61,21.035,20.61,20.9,667860.0
2018-05-17,20.925,21.72,20.925,21.555,481141.0
2018-05-18,21.485,21.715,21.465,21.615,381686.0
2018-05-22,21.73,21.99,21.34,21.41,407328.0
2018-05-23,21.31,21.35,20.935,21.09,907824.0
2018-05-24,20.87,21.005,20.21,20.26,802187.0
2018-05-25,19.94,19.98,19.6,19.835,799431.0
2018-05-28,19.75,19.94,19.635,19.81,129937.0
2018-05-29,19.85,20.02,19.6,20.01,628474.0
2018-05-30,20.095,20.54,19.975,20.06,578286.0
2018-05-31,20.005,20.425,19.845,20.395,697201.0
2018-06-01,20.25,20.405,20.19,20.29,403275.0
2018-06-04,20.32,20.435,20.12,20.435,24500.0
2018-06-05,20.335,20.61,20.19,20.525,456890.0
2018-06-06,20.495,20.645,20.365,20.495,293007.0
2018-06-07,20.595,20.9,20.48,20.77,246069.0
2018-06-08,20.515,20.845,20.065,20.225,499482.0
2018-06-11,20.37,20.37,19.935,20.05,367394.0
2018-06-12,19.945,20.05,19.745,20.015,486889.0
2018-06-13,20.03,20.16,19.81,19.97,423385.0
2018-06-14,19.985,20.12,19.875,20.02,253407.0
2018-06-15,19.95,20.135,19.81,20.065,614342.0
2018-06-18,19.975,20.515,19.97,20.38,397206.0
2018-06-19,20.29,20.365,20.08,20.26,238538.0
2018-06-20,20.425,20.44,19.76,20.165,675955.0
2018-06-21,20.095,20.105,19.555,19.61,440935.0
2018-06-22,19.83,20.075,19.64,19.785,388521.0
2018-06-25,19.73,19.885,19.38,19.425,280920.0
2018-06-26,19.47,19.71,19.44,19.535,319702.0
2018-06-27,19.615,20.26,19.575,20.105,396527.0
2018-06-28,20.125,20.225,19.935,20.115,370499.0
2018-06-29,20.08,20.29,19.605,19.85,563555.0
2018-07-03,19.81,20.485,19.68,19.855,360282.0
2018-07-04,19.81,19.925,19.66,19.765,62654.0
2018-07-05,19.77,19.795,19.285,19.285,302668.0
2018-07-06,19.205,19.505,19.07,19.415,166484.0
2018-07-09,19.39,19.565,19.315,19.335,239405.0
2018-07-10,19.415,19.65,19.175,19.22,411744.0
2018-07-11,19.115,19.12,18.655,18.84,571049.0
2018-07-12,18.65,18.91,18.44,18.755,354775.0
2018-07-13,18.765,19.46,18.71,19.29,406299.0
2018-07-16,19.055,19.445,18.915,18.97,209570.0
2018-07-17,18.96,19.145,18.74,19.045,223903.0
2018-07-18,18.885,19.175,18.875,18.985,324335.0
2018-07-19,18.77,19.305,18.765,19.2,507054.0
2018-07-20,19.215,19.25,18.845,19.235,626154.0
2018-07-23,19.215,19.795,19.075,19.69,544649.0
2018-07-24,19.0,19.26,18.135,18.355,1848445.0
2018-07-25,17.985,18.75,17.985,18.58,719400.0
2018-07-26,18.58,18.8,18.45,18.745,726780.0
2018-07-27,18.68,19.01,18.41,18.47,316729.0
2018-07-30,18.6,18.705,18.515,18.6,288383.0
2018-07-31,18.585,19.045,18.365,18.93,594248.0
2018-08-01,18.82,18.915,18.445,18.57,222481.0
2018-08-02,18.49,18.57,18.355,18.42,447470.0
2018-08-03,18.405,18.62,18.23,18.44,252502.0
2018-08-07,18.775,18.775,18.1,18.115,365567.0
2018-08-08,18.125,18.16,17.795,17.94,357437.0
2018-08-09,18.025,18.24,17.955,18.145,272549.0
2018-08-10,18.085,18.245,17.855,18.06,158880.0
2018-08-13,18.045,18.26,17.94,18.175,347654.0
2018-08-14,18.24,18.485,18.09,18.185,198526.0
2018-08-15,17.915,18.115,17.725,18.0,1058269.0
2018-08-16,18.1,18.215,17.94,18.11,227679.0
2018-08-17,18.145,18.275,17.91,18.1,211832.0
2018-08-20,18.1,18.16,17.885,17.9,163094.0
2018-08-21,17.955,18.515,17.9,18.34,177470.0
2018-08-22,18.415,18.935,18.36,18.785,296464.0
2018-08-23,18.715,18.945,18.635,18.865,154788.0
2018-08-24,18.945,19.105,18.705,18.835,192528.0
2018-08-27,18.905,19.05,18.6,18.615,180553.0
2018-08-28,18.63,18.98,18.23,18.405,446254.0
2018-08-29,18.42,18.605,18.375,18.44,227290.0
2018-08-30,18.51,18.655,18.18,18.61,366440.0
2018-08-31,18.605,18.855,18.435,18.455,387681.0
2018-09-04,18.48,18.795,18.18,18.205,366475.0
2018-09-05,18.22,18.24,17.94,18.05,385260.0
2018-09-06,18.055,18.165,17.71,18.07,576948.0
2018-09-07,17.95,19.11,17.855,18.985,658173.0
2018-09-10,18.905,18.995,18.47,18.54,404557.0
2018-09-11,18.54,18.565,17.925,18.24,539378.0
2018-09-12,18.355,18.51,18.235,18.295,355423.0
2018-09-13,18.29,18.395,18.165,18.325,367014.0
2018-09-14,18.28,18.49,18.24,18.295,228442.0
2018-09-17,18.335,18.37,17.565,17.725,546765.0
2018-09-18,17.81,18.05,17.735,18.02,716552.0
2018-09-19,17.97,18.155,17.835,17.835,525578.0
2018-09-20,17.92,17.92,17.535,17.57,304549.0
2018-09-21,17.635,17.795,17.465,17.62,374935.0
2018-09-24,17.79,18.22,17.68,18.15,352647.0
2018-09-25,18.165,18.34,18.025,18.065,484799.0
2018-09-26,18.06,18.21,17.58,17.705,779506.0
2018-09-27,17.87,18.015,17.66,17.66,479564.0
2018-09-28,17.645,17.825,17.495,17.5,494328.0
2018-10-01,17.69,18.14,17.62,17.925,459153.0
2018-10-02,17.9,18.085,17.605,17.775,461135.0
2018-10-03,17.77,18.6,17.74,18.57,451787.0
2018-10-04,18.48,18.675,18.115,18.26,179968.0
2018-10-05,18.31,18.31,17.77,17.905,275815.0
2018-10-09,17.94,18.04,17.74,17.955,527039.0
2018-10-10,17.89,18.03,17.05,17.115,821250.0
2018-10-11,16.86,17.02,16.54,16.775,601738.0
2018-10-12,16.81,16.92,16.35,16.55,356342.0
2018-10-15,16.605,16.635,16.205,16.475,337010.0
2018-10-16,16.425,16.88,16.28,16.875,466682.0
2018-10-17,16.805,16.915,16.49,16.915,558296.0
2018-10-18,16.775,16.95,16.505,16.845,664066.0
2018-10-19,16.83,17.12,16.795,16.99,402432.0
2018-10-22,16.935,17.09,16.55,16.965,382377.0
2018-10-23,16.665,16.915,16.21,16.795,433243.0
2018-10-24,16.96,17.005,16.11,16.15,532414.0
2018-10-25,16.205,16.35,16.065,16.19,405282.0
2018-10-26,16.04,16.71,15.955,16.695,572486.0
2018-10-29,16.69,16.69,15.915,16.195,447765.0
2018-10-30,15.69,15.835,15.025,15.64,1581877.0
2018-10-31,15.71,15.85,15.225,15.47,2013189.0
2018-11-01,15.45,15.86,15.355,15.79,841303.0
2018-11-02,15.81,15.86,15.61,15.79,631561.0
2018-11-05,15.86,16.075,15.13,15.21,711317.0
2018-11-06,15.255,15.505,15.04,15.37,319669.0
2018-11-07,15.435,15.51,15.27,15.395,388231.0
2018-11-08,15.365,15.575,15.11,15.17,512856.0
2018-11-09,15.1,15.11,14.67,14.97,419468.0
2018-11-12,15.025,15.095,14.765,14.785,422833.0
2018-11-13,14.77,15.03,14.14,14.18,873865.0
2018-11-14,14.225,14.605,13.935,13.985,835172.0
2018-11-15,14.025,14.305,13.88,14.11,713588.0
2018-11-16,14.11,14.265,13.885,14.11,471823.0
2018-11-19,14.12,14.57,14.025,14.48,480667.0
2018-11-20,14.465,14.59,14.205,14.55,945262.0
2018-11-21,14.59,15.315,14.59,15.0,550059.0
2018-11-22,15.08,15.08,14.73,14.73,127838.0
2018-11-23,14.575,14.575,14.155,14.235,264945.0
2018-11-26,14.335,14.45,14.08,14.195,632355.0
2018-11-27,14.14,14.195,13.78,13.83,454881.0
2018-11-28,13.84,14.12,13.69,13.865,600553.0
2018-11-29,13.845,13.99,13.725,13.76,738166.0
2018-11-30,13.68,14.1,13.415,14.1,1091737.0
2018-12-03,14.115,14.44,13.72,13.945,640491.0
2018-12-04,13.945,13.975,13.675,13.82,597821.0
2018-12-05,13.78,14.215,13.78,13.9,317416.0
2018-12-06,13.695,13.71,12.89,13.065,1530388.0
2018-12-07,13.285,13.48,13.015,13.05,668427.0
2018-12-10,12.67,13.09,12.2,12.71,1094164.0
2018-12-11,12.755,12.89,12.4,12.555,717067.0
2018-12-12,12.595,13.065,12.475,12.695,775704.0
2018-12-13,12.795,13.415,12.71,13.415,866384.0
2018-12-14,13.085,13.245,12.795,12.86,655846.0
2018-12-17,12.79,13.255,12.7,12.89,1001160.0
2018-12-18,12.89,13.585,12.67,13.3,984082.0
2018-12-19,13.22,14.145,13.09,13.55,1024659.0
2018-12-20,13.48,13.78,13.19,13.315,927243.0
2018-12-21,13.27,13.515,13.2,13.4,722550.0
2018-12-24,13.2,13.41,12.85,12.85,358671.0
2018-12-27,13.05,13.3,12.73,13.03,462164.0
2018-12-28,13.03,13.85,12.73,13.6,720550.0
2018-12-31,13.56,13.88,13.46,13.775,359236.0
2019-01-02,13.665,14.5,13.53,14.255,618114.0
2019-01-03,14.225,14.305,14.015,14.07,503482.0
2019-01-04,14.305,14.77,14.13,14.435,512136.0
2019-01-07,14.325,14.63,14.07,14.57,642880.0
2019-01-08,14.8,14.8,13.865,13.935,528970.0
2019-01-09,14.075,14.24,13.695,14.155,525599.0
2019-01-10,14.155,14.765,14.075,14.69,615591.0
2019-01-11,14.795,14.92,14.415,14.62,450010.0
2019-01-14,14.59,14.63,14.445,14.545,338202.0
2019-01-15,14.645,14.975,14.535,14.925,437475.0
2019-01-16,15.1,15.31,14.905,15.255,661802.0
2019-01-17,15.245,15.435,14.995,15.37,453308.0
2019-01-18,15.38,15.825,15.2,15.295,600951.0
2019-01-21,15.205,15.47,14.99,15.37,177657.0
2019-01-22,15.105,15.19,14.745,14.87,364683.0
2019-01-23,14.905,15.02,14.685,14.785,337139.0
2019-01-24,14.74,14.995,14.675,14.965,264158.0
2019-01-25,14.975,15.12,14.87,14.99,185780.0
2019-01-28,14.85,15.035,14.765,14.865,172618.0
2019-01-29,14.9,15.37,14.895,15.065,421627.0
2019-01-30,15.155,15.28,15.01,15.015,263179.0
2019-01-31,15.08,15.195,14.765,14.845,348507.0
2019-02-01,14.83,14.975,14.76,14.945,319644.0
2019-02-04,14.86,15.15,14.75,15.135,263547.0
2019-02-05,15.065,15.395,14.945,15.265,403738.0
2019-02-06,15.11,15.335,15.025,15.095,255397.0
2019-02-07,15.025,15.045,14.64,14.85,420712.0
2019-02-08,14.86,14.875,14.515,14.635,343785.0
2019-02-11,14.705,14.75,14.46,14.585,319353.0
2019-02-12,14.305,14.435,13.685,14.29,907492.0
2019-02-13,14.18,14.635,14.15,14.36,651561.0
2019-02-14,14.36,14.595,14.32,14.515,1025772.0
2019-02-15,14.57,14.74,14.42,14.53,4338258.0
2019-02-19,14.545,14.985,14.545,14.975,542908.0
2019-02-20,14.97,15.515,14.92,15.5,353341.0
2019-02-21,15.54,15.62,15.4,15.51,293679.0
2019-02-22,15.55,15.71,15.42,15.65,326585.0
2019-02-25,15.6,15.94,15.485,15.915,340703.0
2019-02-26,15.91,15.915,15.39,15.42,300007.0
2019-02-27,15.435,15.45,15.04,15.095,330608.0
2019-02-28,15.095,15.165,14.68,15.04,428629.0
2019-03-01,15.3,15.57,15.15,15.44,363382.0
2019-03-04,15.56,15.605,15.26,15.53,328046.0
2019-03-05,15.63,15.74,15.35,15.41,480290.0
2019-03-06,15.325,15.53,15.13,15.165,336689.0
2019-03-07,15.215,15.3,14.86,15.06,340869.0
2019-03-08,14.87,14.955,14.51,14.65,395210.0
2019-03-11,14.635,15.08,14.5,14.95,276895.0
2019-03-12,14.985,15.16,14.8,14.93,367008.0
2019-03-13,15.005,15.53,14.95,15.42,411471.0
2019-03-14,15.495,15.515,15.19,15.19,346182.0
2019-03-15,15.22,15.325,14.98,15.105,341478.0
2019-03-18,15.315,15.315,15.035,15.065,300465.0
2019-03-19,15.135,15.22,14.84,14.86,396211.0
2019-03-20,14.83,15.065,14.69,14.965,655828.0
2019-03-21,14.86,15.035,14.82,14.95,475421.0
2019-03-22,14.86,14.87,14.44,14.55,501025.0
2019-03-25,14.445,14.485,14.18,14.46,527099.0
2019-03-26,14.555,14.805,14.5,14.57,414589.0
2019-03-27,14.595,14.73,14.405,14.55,548492.0
2019-03-28,14.455,14.585,14.385,14.42,601861.0
2019-03-29,14.505,14.675,14.15,14.175,470018.0
2019-04-01,14.305,14.455,14.22,14.395,414005.0
2019-04-02,14.395,14.475,14.22,14.42,464950.0
2019-04-03,14.4,14.52,14.34,14.475,306519.0
2019-04-04,14.605,14.715,14.37,14.56,384168.0
2019-04-05,14.575,14.96,14.55,14.9,348926.0
2019-04-08,14.905,14.99,14.79,14.97,537013.0
2019-04-09,14.96,15.15,14.82,14.845,379474.0
2019-04-10,14.905,15.14,14.845,15.04,501297.0
2019-04-11,15.015,15.25,14.845,15.015,535693.0
2019-04-12,15.15,15.315,14.89,15.14,518259.0
2019-04-15,15.125,15.25,15.01,15.12,295100.0
2019-04-16,15.12,15.205,15.01,15.165,417758.0
2019-04-17,15.215,15.325,15.105,15.15,503456.0
2019-04-18,15.15,15.325,14.955,14.985,233589.0
2019-04-22,15.165,15.36,15.135,15.22,528458.0
2019-04-23,15.315,15.945,15.195,15.89,853571.0
2019-04-24,15.955,16.325,15.945,16.065,689149.0
2019-04-25,16.055,16.215,15.905,15.99,345612.0
2019-04-26,15.98,15.98,15.26,15.355,484421.0
2019-04-29,15.39,15.62,15.195,15.325,554277.0
2019-04-30,15.445,15.715,15.2,15.255,507427.0
2019-05-01,15.265,15.365,14.94,14.98,351816.0
2019-05-02,14.855,14.89,14.6,14.64,456010.0
2019-05-03,14.655,14.845,14.545,14.705,354591.0
2019-05-06,14.545,14.845,14.53,14.815,375778.0
2019-05-07,14.71,14.72,14.42,14.655,350471.0
2019-05-08,14.695,14.91,14.615,14.79,321505.0
2019-05-09,14.695,14.9,14.625,14.79,246023.0
2019-05-10,14.75,14.815,14.515,14.67,297758.0
2019-05-13,14.67,14.67,14.31,14.435,304285.0
2019-05-14,14.495,14.94,14.46,14.765,411751.0
2019-05-15,14.61,14.885,14.57,14.855,239974.0
2019-05-16,14.94,15.12,14.815,14.89,219036.0
2019-05-17,14.855,14.95,14.74,14.75,228392.0
2019-05-21,14.8,14.855,14.52,14.82,298300.0
2019-05-22,14.735,14.735,14.315,14.355,474948.0
2019-05-23,14.205,14.56,13.725,13.95,376804.0
2019-05-24,14.03,14.055,13.415,14.0,444240.0
2019-05-27,13.985,14.26,13.935,14.205,207232.0
2019-05-28,14.23,14.28,13.835,14.23,377627.0
2019-05-29,14.095,14.445,13.96,14.33,424906.0
2019-05-30,14.33,14.405,14.105,14.195,288242.0
2019-05-31,14.01,14.17,13.915,14.145,356627.0
2019-06-03,14.175,14.295,13.995,14.09,338203.0
2019-06-04,14.13,14.305,14.02,14.2,393317.0
2019-06-05,14.175,14.215,13.915,14.115,500814.0
2019-06-06,14.105,14.155,13.915,13.94,312326.0
2019-06-07,13.93,13.97,13.82,13.945,239303.0
2019-06-10,13.94,14.04,13.805,14.035,332605.0
2019-06-11,13.945,14.375,13.915,14.065,270717.0
2019-06-12,13.955,14.01,13.7,13.925,278712.0
2019-06-13,14.08,14.135,13.74,13.82,361646.0
2019-06-14,13.845,13.875,13.645,13.735,285506.0
2019-06-17,13.715,14.105,13.695,14.1,266224.0
2019-06-18,14.145,14.43,14.135,14.375,329209.0
2019-06-19,14.385,14.445,14.135,14.29,245217.0
2019-06-20,14.485,14.835,14.425,14.71,377612.0
2019-06-21,14.715,14.74,14.36,14.525,307703.0
2019-06-24,14.525,14.575,14.295,14.535,203485.0
2019-06-25,14.44,14.69,14.215,14.54,410712.0
2019-06-26,14.73,14.96,14.565,14.93,344409.0
2019-06-27,14.885,15.06,14.625,14.8,353998.0
2019-06-28,14.825,14.925,14.495,14.64,449599.0
2019-07-02,14.685,14.685,14.3,14.45,253830.0
2019-07-03,14.51,14.65,14.335,14.575,134623.0
2019-07-04,14.57,14.65,14.17,14.59,125173.0
2019-07-05,14.545,14.72,14.44,14.65,150576.0
2019-07-08,14.59,14.775,14.475,14.685,182261.0
2019-07-09,14.67,14.745,14.52,14.735,341644.0
2019-07-10,14.805,15.19,14.79,15.015,291225.0
2019-07-11,15.02,15.205,14.94,15.115,293114.0
2019-07-12,15.115,15.26,14.975,15.22,298286.0
2019-07-15,15.23,15.405,15.14,15.27,416328.0
2019-07-16,15.235,15.285,14.685,14.885,778267.0
2019-07-17,14.87,14.895,14.48,14.63,450682.0
2019-07-18,14.685,14.685,14.475,14.49,411780.0
2019-07-19,14.49,14.55,14.445,14.495,474787.0
2019-07-22,14.44,14.705,14.28,14.37,931787.0
2019-07-23,14.465,14.575,14.16,14.395,448524.0
2019-07-24,14.385,14.705,14.235,14.375,630637.0
2019-07-25,14.41,14.505,13.78,13.915,431993.0
2019-07-26,13.87,13.965,13.445,13.47,347521.0
2019-07-29,13.465,13.525,13.095,13.32,791311.0
2019-07-30,13.435,13.98,13.205,13.825,585692.0
2019-07-31,13.905,14.295,13.865,14.12,661393.0
2019-08-01,14.075,14.14,13.77,14.115,484245.0
2019-08-02,14.1,14.235,13.88,13.985,459134.0
2019-08-06,13.7,13.97,13.22,13.365,620041.0
2019-08-07,13.285,13.38,12.965,13.25,449616.0
2019-08-08,13.29,13.565,13.235,13.345,306282.0
2019-08-09,13.41,13.545,13.315,13.465,258064.0
2019-08-12,13.465,13.515,13.185,13.285,363253.0
2019-08-13,13.3,13.425,13.145,13.26,897615.0
2019-08-14,13.09,13.185,12.78,12.87,472271.0
2019-08-15,12.805,12.86,12.62,12.66,431690.0
2019-08-16,12.73,13.17,12.63,13.075,540312.0
2019-08-19,13.185,13.425,13.18,13.405,337758.0
2019-08-20,13.365,13.41,13.14,13.265,317265.0
2019-08-21,13.285,13.49,13.205,13.385,353215.0
2019-08-22,13.405,13.46,13.185,13.26,324195.0
2019-08-23,13.18,13.255,12.985,13.025,522524.0
2019-08-26,13.1,13.89,12.95,12.995,231484.0
2019-08-27,13.035,13.085,12.9,12.98,259844.0
2019-08-28,12.955,13.54,12.955,13.425,368566.0
2019-08-29,13.36,13.72,13.345,13.625,470481.0
2019-08-30,13.645,13.645,13.26,13.525,397072.0
2019-09-03,13.385,13.615,13.19,13.565,428059.0
2019-09-04,13.705,13.87,13.565,13.665,556988.0
2019-09-05,13.785,14.065,13.665,13.985,329628.0
2019-09-06,13.935,14.175,13.825,14.065,300960.0
2019-09-09,14.195,14.495,14.13,14.44,563465.0
2019-09-10,14.48,15.1,14.465,14.74,516962.0
2019-09-11,14.76,15.01,14.535,14.85,519690.0
2019-09-12,14.68,14.875,14.305,14.705,364072.0
2019-09-13,14.77,14.905,14.585,14.825,248645.0
2019-09-16,15.385,15.795,15.085,15.465,763630.0
2019-09-17,15.395,15.395,15.05,15.285,575279.0
2019-09-18,15.145,15.25,14.945,15.205,413480.0
2019-09-19,15.245,15.315,15.055,15.14,459179.0
2019-09-20,15.14,15.475,15.09,15.125,370574.0
2019-09-23,15.115,15.275,15.075,15.1,191072.0
2019-09-24,15.185,15.285,14.81,14.86,313476.0
2019-09-25,14.745,14.9,14.705,14.86,170650.0
2019-09-26,14.775,15.005,14.775,14.93,232548.0
2019-09-27,14.845,15.055,14.755,14.805,227227.0
2019-09-30,14.62,14.95,14.525,14.87,367552.0
2019-10-01,14.88,15.295,14.16,14.445,648496.0
2019-10-02,14.345,14.38,13.995,14.05,388549.0
2019-10-03,13.76,14.09,13.76,13.8,402480.0
2019-10-04,13.84,13.895,13.51,13.825,342281.0
2019-10-07,13.825,13.96,13.52,13.75,209224.0
2019-10-08,13.655,13.72,13.34,13.355,420342.0
2019-10-09,13.415,13.615,13.19,13.275,292941.0
2019-10-10,13.315,13.39,13.08,13.27,255407.0
2019-10-11,13.35,13.55,13.135,13.355,295498.0
2019-10-15,13.375,13.44,13.085,13.09,326873.0
2019-10-16,13.11,13.315,13.025,13.025,309727.0
2019-10-17,13.02,13.065,12.69,12.755,379410.0
2019-10-18,12.795,12.89,12.27,12.325,398190.0
2019-10-21,12.225,12.455,12.225,12.295,262877.0
2019-10-22,12.36,12.385,11.995,12.15,403346.0
2019-10-23,12.175,12.23,12.015,12.215,1164447.0
2019-10-24,12.295,12.335,11.925,11.925,374835.0
2019-10-25,11.95,12.075,11.85,12.055,256459.0
2019-10-28,12.135,12.15,11.705,11.86,703197.0
2019-10-29,10.175,11.39,9.645,10.54,7473647.0
2019-10-30,10.64,10.805,10.165,10.245,1375799.0
2019-10-31,10.165,10.405,9.93,10.4,858252.0
2019-11-01,10.455,10.715,10.155,10.535,1020275.0
2019-11-04,10.66,11.04,10.53,10.91,1680536.0
2019-11-05,10.975,11.12,10.885,11.0,808390.0
2019-11-06,11.0,11.28,10.78,10.875,1010708.0
2019-11-07,10.9,11.03,10.57,10.64,668718.0
2019-11-08,10.6,10.875,10.405,10.805,440599.0
2019-11-11,10.715,11.085,10.57,11.0,425768.0
2019-11-12,11.0,11.29,10.765,10.845,6882560.0
2019-11-13,10.83,11.055,10.74,10.885,533522.0
2019-11-14,10.875,11.045,10.745,10.835,1000703.0
2019-11-15,10.86,11.135,10.715,11.125,924551.0
2019-11-18,11.06,11.185,10.9,11.11,1005917.0
2019-11-19,11.04,11.11,10.95,10.965,684487.0
2019-11-20,10.98,11.33,10.895,11.12,618757.0
2019-11-21,11.145,11.32,11.055,11.215,373333.0
2019-11-22,11.19,11.355,11.005,11.305,664361.0
2019-11-25,11.29,11.315,11.125,11.255,418442.0
2019-11-26,11.275,11.32,11.055,11.215,521573.0
2019-11-27,11.2,11.355,11.055,11.335,582060.0
2019-11-28,11.31,11.365,11.155,11.3,174241.0
2019-11-29,11.285,11.315,11.04,11.13,362002.0
2019-12-02,11.165,11.245,10.9,10.935,439923.0
2019-12-03,10.88,10.935,10.725,10.845,489263.0
2019-12-04,10.855,11.205,10.805,11.01,542131.0
2019-12-05,11.05,11.375,11.05,11.21,618862.0
2019-12-06,11.26,11.725,11.065,11.665,635600.0
2019-12-09,11.595,11.755,11.56,11.66,513343.0
2019-12-10,12.155,12.155,11.56,11.635,642769.0
2019-12-11,11.66,11.945,11.52,11.57,340157.0
2019-12-12,11.575,12.025,11.47,11.9,603184.0
2019-12-13,11.9,12.08,11.82,11.9,614253.0
2019-12-16,11.91,12.14,11.9,12.055,557528.0
2019-12-17,12.095,12.42,12.075,12.35,535645.0
2019-12-18,12.3,12.51,12.18,12.39,628730.0
2019-12-19,12.39,12.495,12.315,12.455,551586.0
2019-12-20,12.39,12.39,12.235,12.325,291571.0
2019-12-23,12.34,12.38,12.14,12.22,338178.0
2019-12-24,12.27,12.42,12.245,12.38,143466.0
2019-12-27,12.44,12.48,12.205,12.22,213025.0
2019-12-30,12.19,12.555,12.19,12.425,230229.0
2019-12-31,12.33,12.625,12.32,12.425,199925.0
2020-01-02,12.425,12.645,12.205,12.255,283883.0
2020-01-03,12.49,12.735,12.42,12.575,377697.0
2020-01-06,12.77,13.2,12.76,13.135,670755.0
2020-01-07,13.18,13.305,13.015,13.245,416828.0
2020-01-08,13.3,13.34,12.8,13.0,564188.0
2020-01-09,12.885,13.08,12.67,12.99,420520.0
2020-01-10,13.005,13.005,12.59,12.645,592308.0
2020-01-13,12.58,12.655,12.355,12.38,464013.0
2020-01-14,12.395,12.435,12.26,12.42,510231.0
2020-01-15,12.36,12.42,12.265,12.315,282785.0
2020-01-16,12.36,12.73,12.32,12.64,311038.0
2020-01-17,12.645,12.76,12.58,12.715,432580.0
2020-01-20,12.72,12.81,12.565,12.76,149789.0
2020-01-21,12.72,12.87,12.625,12.745,500927.0
2020-01-22,12.665,12.68,12.29,12.45,526461.0
2020-01-23,12.245,12.335,12.1,12.27,1272608.0
2020-01-24,12.28,12.41,12.05,12.14,731176.0
2020-01-27,11.905,11.98,11.645,11.645,579878.0
2020-01-28,11.74,11.97,11.645,11.85,452852.0
2020-01-29,11.83,12.085,11.83,12.075,436662.0
2020-01-30,11.935,12.16,11.9,12.14,456664.0
2020-01-31,12.04,12.13,11.8,11.89,736733.0
2020-02-03,11.845,11.99,11.735,11.9,488395.0
2020-02-04,12.065,12.25,12.055,12.08,1030072.0
2020-02-05,12.21,12.595,12.155,12.505,690295.0
2020-02-06,12.505,12.71,12.285,12.655,544197.0
2020-02-07,12.565,12.58,12.18,12.245,527325.0
2020-02-10,12.185,12.295,12.03,12.27,373723.0
2020-02-11,12.81,12.885,12.23,12.25,1250680.0
2020-02-12,12.3,12.565,11.965,11.98,1009799.0
2020-02-13,11.875,11.94,11.31,11.85,1238826.0
2020-02-14,11.86,12.0,11.67,11.845,417587.0
2020-02-18,11.81,11.89,11.72,11.82,268932.0
2020-02-19,11.885,12.095,11.795,12.055,420459.0
2020-02-20,12.08,12.32,12.045,12.045,258727.0
2020-02-21,11.99,12.025,11.77,11.785,350741.0
2020-02-24,11.49,11.745,11.245,11.295,543291.0
2020-02-25,11.31,11.335,10.695,10.745,462758.0
2020-02-26,10.665,10.755,10.35,10.365,574062.0
2020-02-27,10.085,10.39,9.77,10.25,647369.0
2020-02-28,9.91,10.29,9.835,10.255,1286109.0
2020-03-02,10.28,10.495,10.04,10.485,668589.0
2020-03-03,10.585,10.725,10.225,10.255,634369.0
2020-03-04,10.395,10.61,10.2,10.34,490211.0
2020-03-05,10.205,10.495,10.135,10.355,643398.0
2020-03-06,10.205,10.28,9.71,9.92,1114092.0
2020-03-09,9.29,9.36,7.465,7.89,1608552.0
2020-03-10,8.405,8.615,7.355,7.58,1684115.0
2020-03-11,7.405,7.57,6.82,6.945,3002298.0
2020-03-12,5.52,7.02,5.52,6.145,2762926.0
2020-03-13,6.425,6.665,5.875,6.605,1922980.0
2020-03-16,5.815,6.68,5.815,6.6,1808353.0
2020-03-17,6.59,6.675,5.75,6.04,1859145.0
2020-03-18,5.7,6.45,5.365,5.645,1608536.0
2020-03-19,5.7,6.59,5.7,6.095,1507453.0
2020-03-20,6.32,6.86,5.88,6.08,1425805.0
2020-03-23,6.005,6.26,5.33,5.455,998657.0
2020-03-24,5.81,6.09,5.535,6.09,1046863.0
2020-03-25,6.11,6.565,5.685,6.465,1849159.0
2020-03-26,6.41,6.68,6.16,6.41,653371.0
2020-03-27,6.215,6.39,5.57,5.625,721507.0
2020-03-30,5.555,5.98,5.19,5.87,1349422.0
2020-03-31,6.08,6.72,5.99,6.18,1298608.0
2020-04-01,6.055,6.46,5.915,6.19,1104648.0
2020-04-02,6.445,7.07,6.145,6.395,1659784.0
2020-04-03,6.66,6.955,6.41,6.535,957106.0
2020-04-06,6.62,6.83,6.405,6.78,597522.0
2020-04-07,7.03,7.375,6.78,6.83,657883.0
2020-04-08,6.91,7.52,6.86,7.445,850295.0
2020-04-09,7.62,8.135,7.12,7.475,1188501.0
2020-04-13,7.67,7.71,7.325,7.435,476470.0
2020-04-14,7.295,7.485,7.105,7.21,786818.0
2020-04-15,6.955,6.995,6.535,6.77,1850729.0
2020-04-16,6.795,6.905,6.365,6.395,833079.0
2020-04-17,6.48,6.855,6.345,6.805,1450214.0
2020-04-20,6.37,7.12,6.32,6.985,905727.0
2020-04-21,6.655,7.185,6.555,6.995,1221920.0
2020-04-22,7.225,7.65,7.185,7.56,1136443.0
2020-04-23,7.6,8.085,7.6,7.86,914976.0
2020-04-24,7.875,7.9,7.525,7.55,820749.0
2020-04-27,7.445,7.61,7.085,7.57,911730.0
2020-04-28,7.645,7.845,7.335,7.685,1263593.0
2020-04-29,7.825,8.425,7.825,8.425,1041480.0
2020-04-30,8.465,8.565,8.165,8.465,911426.0
2020-05-01,8.34,8.535,7.745,8.09,809756.0
2020-05-04,7.975,8.385,7.775,8.285,634905.0
2020-05-05,8.56,8.775,8.175,8.19,749236.0
2020-05-06,8.19,8.225,7.83,7.885,760432.0
2020-05-07,8.045,8.24,7.9,7.97,696875.0
2020-05-08,8.115,8.225,7.785,7.975,1304382.0
2020-05-11,7.92,8.2,7.695,7.87,894900.0
2020-05-12,7.9,8.36,7.745,8.25,1243797.0
2020-05-13,8.075,8.25,7.51,7.76,1110237.0
2020-05-14,7.625,7.8,7.36,7.65,794156.0
2020-05-15,7.61,7.995,7.47,7.885,615898.0
2020-05-19,8.46,8.55,7.925,7.97,970522.0
2020-05-20,8.11,8.725,8.06,8.66,969782.0
2020-05-21,8.665,8.7,7.975,8.275,1015756.0
2020-05-22,8.19,8.365,7.835,7.885,766701.0
2020-05-25,7.925,8.06,7.41,7.51,580314.0
2020-05-26,7.595,7.81,7.52,7.65,962979.0
2020-05-27,7.695,7.8,7.25,7.65,1137478.0
2020-05-28,7.65,7.8,7.38,7.67,1217038.0
2020-05-29,7.6,7.75,7.22,7.55,4476178.0
2020-06-01,7.485,7.735,7.22,7.675,1112145.0
2020-06-02,7.725,8.09,7.57,8.045,1104988.0
2020-06-03,8.11,8.215,7.935,8.075,870978.0
2020-06-04,8.01,8.31,7.985,8.31,575883.0
2020-06-05,8.685,8.955,8.515,8.59,1303680.0
2020-06-08,8.865,9.09,8.685,9.055,967171.0
2020-06-09,8.925,8.955,8.635,8.71,555671.0
2020-06-10,8.625,8.74,8.31,8.35,915632.0
2020-06-11,7.525,8.15,7.51,7.825,896894.0
2020-06-12,8.065,8.085,7.8,8.0,805710.0
2020-06-15,7.695,8.05,7.6,7.86,737085.0
2020-06-16,8.125,8.31,7.835,7.92,603089.0
2020-06-17,7.875,7.945,7.435,7.445,537794.0
2020-06-18,7.36,7.62,7.3,7.585,937079.0
2020-06-19,7.7,7.85,7.52,7.625,609679.0
2020-06-22,7.625,7.725,7.45,7.55,419983.0
2020-06-23,7.61,7.745,7.475,7.525,373734.0
2020-06-24,7.42,7.51,7.135,7.155,680763.0
2020-06-25,7.11,7.31,7.06,7.11,439526.0
2020-06-26,7.09,7.115,6.845,6.88,761561.0
2020-06-29,6.885,7.19,6.785,7.105,994050.0
2020-06-30,7.035,7.23,6.985,7.19,479248.0
2020-07-02,7.19,7.4,7.14,7.165,518296.0
2020-07-03,7.145,7.28,7.055,7.07,106695.0
2020-07-06,7.12,7.28,6.98,7.215,326596.0
2020-07-07,7.145,7.215,7.01,7.03,378515.0
2020-07-08,7.01,7.195,6.845,6.86,334686.0
2020-07-09,6.845,6.96,6.685,6.71,287497.0
2020-07-10,6.7,7.165,6.56,7.14,541339.0
2020-07-13,7.165,7.205,6.88,6.905,652534.0
2020-07-14,6.87,7.045,6.87,6.97,552714.0
2020-07-15,7.06,7.34,7.025,7.09,1035373.0
2020-07-16,7.035,7.23,6.955,7.06,749083.0
2020-07-17,7.145,7.265,6.955,7.09,435156.0
2020-07-20,7.045,7.19,6.895,6.93,373117.0
2020-07-21,7.33,7.455,7.09,7.32,909300.0
2020-07-22,7.29,7.29,6.805,7.03,630842.0
2020-07-23,6.985,7.01,6.76,6.87,803452.0
2020-07-24,6.88,7.095,6.835,7.06,436628.0
2020-07-27,7.07,7.115,6.945,7.02,466893.0
2020-07-28,6.96,7.14,6.955,7.045,603014.0
2020-07-29,7.06,7.27,6.96,7.245,368785.0
2020-07-30,7.155,7.175,7.05,7.13,371471.0
2020-07-31,7.12,7.14,6.995,7.045,329374.0
2020-08-04,7.08,7.535,7.08,7.45,732690.0
2020-08-05,7.615,7.74,7.355,7.4,604174.0
2020-08-06,7.37,7.64,7.365,7.64,376001.0
2020-08-07,7.565,7.84,7.49,7.715,755601.0
2020-08-10,7.76,8.045,7.575,8.025,573210.0
2020-08-11,8.125,8.27,7.85,7.875,884012.0
2020-08-12,7.99,8.245,7.91,8.175,561304.0
2020-08-13,8.195,8.21,7.965,8.05,653041.0
2020-08-14,7.99,8.285,7.96,8.135,389780.0
2020-08-17,8.195,8.22,8.0,8.135,392632.0
2020-08-18,8.12,8.245,8.01,8.035,582563.0
2020-08-19,8.035,8.27,7.91,8.145,628749.0
2020-08-20,8.07,8.095,7.91,7.94,366043.0
2020-08-21,7.91,7.985,7.715,7.81,1082095.0
2020-08-24,7.815,8.145,7.64,7.99,346518.0
2020-08-25,8.025,8.245,7.985,8.045,918099.0
2020-08-26,8.035,8.11,7.815,7.975,784704.0
2020-08-27,7.99,8.05,7.89,7.985,674729.0
2020-08-28,7.985,8.01,7.89,7.975,454512.0
2020-08-31,7.96,8.02,7.85,7.91,582909.0
2020-09-01,7.89,8.195,7.835,7.915,773701.0
2020-09-02,7.825,8.035,7.625,7.65,589940.0
2020-09-03,7.665,7.825,7.605,7.625,692297.0
2020-09-04,7.675,7.84,7.63,7.8,657622.0
2020-09-08,7.64,7.715,7.055,7.06,1128892.0
2020-09-09,7.12,7.295,7.045,7.17,1015363.0
2020-09-10,7.17,7.49,7.07,7.09,1118236.0
2020-09-11,7.08,7.265,7.045,7.165,824688.0
2020-09-14,7.155,7.365,7.035,7.095,650182.0
2020-09-15,7.105,7.22,7.045,7.07,888088.0
2020-09-16,7.14,7.615,7.12,7.39,955945.0
2020-09-17,7.405,7.58,7.26,7.475,1019628.0
2020-09-18,7.39,7.5,7.295,7.295,584912.0
2020-09-21,7.165,7.37,7.005,7.195,1055293.0
2020-09-22,7.195,7.455,7.195,7.24,580460.0
2020-09-23,7.295,7.345,6.96,6.97,436910.0
2020-09-24,6.955,7.265,6.845,7.12,429786.0
2020-09-25,7.07,7.13,6.96,7.06,504850.0
2020-09-28,7.12,7.305,6.97,7.23,437769.0
2020-09-29,7.435,7.435,6.835,7.035,599878.0
2020-09-30,7.095,7.195,7.0,7.01,459497.0
2020-10-01,6.995,7.12,6.865,6.9,472128.0
2020-10-02,6.75,7.085,6.675,6.995,438919.0
2020-10-05,7.08,7.255,6.995,7.155,791888.0
2020-10-06,7.28,7.325,7.03,7.045,472128.0
2020-10-07,7.07,7.205,7.0,7.17,304501.0
2020-10-08,7.18,7.5,7.145,7.465,380785.0
2020-10-09,7.525,7.525,7.245,7.475,360396.0
2020-10-13,7.415,7.51,7.3,7.365,480205.0
2020-10-14,7.4,7.465,7.265,7.27,683898.0
2020-10-15,7.19,7.365,7.08,7.33,310380.0
2020-10-16,7.35,7.51,7.245,7.34,275121.0
2020-10-19,7.365,7.365,7.155,7.17,252571.0
2020-10-20,7.17,7.3,7.06,7.28,557076.0
2020-10-21,7.255,7.255,7.01,7.155,723874.0
2020-10-22,7.195,7.46,7.0,7.45,552787.0
2020-10-23,7.45,7.55,7.26,7.315,404424.0
2020-10-26,7.27,7.34,6.995,7.02,474485.0
2020-10-27,7.535,7.535,6.985,6.995,525198.0
2020-10-28,6.91,7.105,6.79,6.86,774422.0
2020-10-29,6.8,6.935,6.645,6.815,799181.0
2020-10-30,6.815,6.935,6.655,6.895,462037.0
2020-11-02,6.995,7.115,6.8,7.105,409100.0
2020-11-03,7.205,7.315,7.0,7.24,510299.0
2020-11-04,7.11,7.34,7.035,7.195,434580.0
2020-11-05,7.215,7.33,7.17,7.22,416196.0
2020-11-06,7.215,7.3,7.145,7.245,506320.0
2020-11-09,7.625,8.07,7.595,7.88,1150578.0
2020-11-10,7.905,8.0,7.71,7.98,576505.0
2020-11-11,7.945,8.185,7.93,8.015,562909.0
2020-11-12,7.94,8.0,7.65,7.7,433849.0
2020-11-13,7.685,7.98,7.685,7.945,358521.0
2020-11-16,8.185,8.26,7.965,8.26,428690.0
2020-11-17,8.135,8.25,7.97,8.225,560474.0
2020-11-18,8.27,8.54,8.115,8.16,465983.0
2020-11-19,8.065,8.335,8.05,8.32,380802.0
2020-11-20,8.295,8.42,8.24,8.275,329385.0
2020-11-23,8.375,8.95,8.09,8.945,720197.0
2020-11-24,9.12,9.685,9.12,9.54,1181559.0
2020-11-25,9.455,9.455,9.17,9.215,398124.0
2020-11-26,9.12,9.295,9.085,9.195,66993.0
2020-11-27,9.12,9.34,9.11,9.315,185580.0
2020-11-30,9.17,9.35,8.675,8.7,666153.0
2020-12-01,8.825,8.885,8.565,8.605,376579.0
2020-12-02,8.57,8.945,8.52,8.775,250493.0
2020-12-03,8.825,8.825,8.58,8.605,273062.0
2020-12-04,8.765,9.16,8.73,9.145,538415.0
2020-12-07,9.105,9.23,8.945,9.045,479314.0
2020-12-08,9.135,9.135,8.95,8.995,472864.0
2020-12-09,9.08,9.215,8.885,8.975,315572.0
2020-12-10,9.06,9.695,8.815,9.535,894249.0
2020-12-11,9.465,9.575,9.135,9.33,427116.0
2020-12-14,9.38,9.49,9.13,9.17,426260.0
2020-12-15,9.265,9.355,9.12,9.265,514790.0
2020-12-16,9.085,9.195,8.86,8.875,502005.0
2020-12-17,8.97,8.97,8.75,8.81,259942.0
2020-12-18,8.78,8.965,8.605,8.925,618128.0
2020-12-21,8.73,8.74,8.495,8.565,489053.0
2020-12-22,8.52,8.69,8.405,8.41,231459.0
2020-12-23,8.42,8.8,8.36,8.725,261553.0
2020-12-24,8.725,8.73,8.54,8.59,151392.0
2020-12-29,8.605,8.65,8.42,8.52,215000.0
2020-12-30,8.51,8.755,8.455,8.655,162038.0
2020-12-31,8.665,8.725,8.47,8.565,162718.0
2021-01-04,8.595,8.765,8.54,8.565,401855.0
2021-01-05,8.65,9.25,8.57,9.185,327707.0
2021-01-06,9.24,9.37,9.02,9.1,440398.0
2021-01-07,9.2,9.38,9.1,9.185,556391.0
2021-01-08,9.26,9.335,9.07,9.165,384175.0
2021-01-11,8.92,9.1,8.92,9.065,278854.0
2021-01-12,9.045,9.505,9.045,9.465,446820.0
2021-01-13,9.465,9.665,9.215,9.325,353320.0
2021-01-14,9.175,9.785,9.175,9.745,512738.0
2021-01-15,9.625,9.635,9.21,9.25,418634.0
2021-01-18,9.165,9.345,9.09,9.155,116062.0
2021-01-19,9.225,9.67,9.185,9.615,539325.0
2021-01-20,9.69,9.845,9.6,9.6,395267.0
2021-01-21,9.575,9.675,9.225,9.31,305021.0
2021-01-22,9.055,9.185,8.97,8.99,302385.0
2021-01-25,8.92,9.215,8.74,9.1,466542.0
2021-01-26,9.13,9.14,8.7,8.76,376728.0
2021-01-27,8.63,8.995,8.605,8.85,533171.0
2021-01-28,8.935,9.155,8.75,8.995,375154.0
2021-01-29,8.98,9.115,8.91,8.96,494461.0
2021-02-01,9.09,9.385,8.92,9.37,370273.0
2021-02-02,9.52,9.675,9.2,9.24,307137.0
2021-02-03,9.27,9.42,9.015,9.31,495613.0
2021-02-04,9.355,9.69,9.21,9.665,293789.0
2021-02-05,9.8,9.895,9.49,9.52,353452.0
2021-02-08,9.6,10.19,9.58,10.0,785146.0
2021-02-09,10.42,10.645,9.605,9.64,995779.0
2021-02-10,9.735,10.055,9.7,9.88,600593.0
2021-02-11,9.895,10.09,9.65,9.735,382203.0
2021-02-12,9.665,10.55,9.59,10.53,645309.0
2021-02-16,10.675,10.88,10.465,10.855,575083.0
2021-02-17,10.89,10.955,10.615,10.865,696943.0
2021-02-18,10.98,10.98,10.645,10.66,399093.0
2021-02-19,10.745,10.785,10.345,10.465,838964.0
2021-02-22,10.53,10.955,10.455,10.905,340060.0
2021-02-23,10.99,11.085,10.675,11.025,399644.0
2021-02-24,11.1,11.475,10.915,11.27,490654.0
2021-02-25,11.295,11.345,11.035,11.125,424636.0
2021-02-26,11.065,11.16,10.72,10.95,417821.0
2021-03-01,11.145,11.26,10.94,10.94,446120.0
2021-03-02,10.94,11.035,10.805,10.895,377079.0
2021-03-03,11.035,11.44,10.975,11.26,512163.0
2021-03-04,11.4,11.695,11.12,11.44,595971.0
2021-03-05,11.705,11.815,11.45,11.595,478950.0
2021-03-08,11.625,11.795,11.315,11.67,577413.0
2021-03-09,11.55,11.965,11.39,11.77,345698.0
2021-03-10,11.71,12.135,11.635,12.095,380263.0
2021-03-11,12.185,12.41,12.11,12.305,420108.0
2021-03-12,12.295,12.46,12.1,12.16,527366.0
2021-03-15,12.1,12.22,11.955,12.0,744783.0
2021-03-16,11.9,12.04,11.79,11.88,562294.0
2021-03-17,11.815,11.95,11.755,11.83,710935.0
2021-03-18,11.73,12.07,11.535,11.585,849092.0
2021-03-19,11.525,11.925,11.255,11.795,735651.0
2021-03-22,11.77,12.085,11.595,11.78,311742.0
2021-03-23,11.49,11.84,11.425,11.575,1435029.0
2021-03-24,11.79,11.915,11.56,11.575,308607.0
2021-03-25,11.66,11.695,11.32,11.51,993656.0
2021-03-26,11.66,11.88,11.355,11.67,567873.0
2021-03-29,11.655,11.74,11.455,11.575,491179.0
2021-03-30,11.495,11.725,11.45,11.595,323917.0
2021-03-31,11.58,12.23,11.52,11.555,498238.0
2021-04-01,11.615,11.955,11.58,11.895,557931.0
2021-04-05,11.88,11.92,11.58,11.785,499877.0
2021-04-06,11.86,12.075,11.8,11.86,266255.0
2021-04-07,11.855,11.94,11.77,11.845,293708.0
2021-04-08,11.8,11.895,11.655,11.86,371972.0
2021-04-09,11.86,11.975,11.77,11.8,366577.0
2021-04-12,11.83,11.93,11.74,11.835,232536.0
2021-04-13,11.835,11.94,11.715,11.81,401598.0
2021-04-14,11.895,12.205,11.76,12.05,415135.0
2021-04-15,12.1,12.185,11.965,12.17,265057.0
2021-04-16,12.205,12.28,11.83,11.87,294812.0
2021-04-19,11.86,12.04,11.8,11.845,197815.0
2021-04-20,11.76,11.76,10.975,11.095,1330527.0
2021-04-21,10.94,11.24,10.855,11.02,397985.0
2021-04-22,11.02,11.02,10.73,10.815,517041.0
2021-04-23,10.815,11.11,10.73,10.73,271116.0
2021-04-26,10.695,11.035,10.66,10.965,211890.0
2021-04-27,10.94,11.175,10.875,11.045,374814.0
2021-04-28,11.085,11.36,10.915,11.36,420154.0
2021-04-29,11.435,11.615,11.22,11.28,672819.0
2021-04-30,11.19,11.365,11.13,11.24,295886.0
2021-05-03,11.3,11.505,11.265,11.46,380006.0
2021-05-04,11.51,11.625,11.425,11.53,315016.0
2021-05-05,11.565,11.835,11.305,11.425,464380.0
2021-05-06,11.47,11.58,11.34,11.48,277863.0
2021-05-07,11.375,11.655,11.315,11.625,170677.0
2021-05-10,11.665,11.855,11.59,11.605,326883.0
2021-05-11,11.51,11.65,11.335,11.54,376365.0
2021-05-12,11.555,11.905,11.205,11.63,269372.0
2021-05-13,11.53,11.685,11.16,11.46,485610.0
2021-05-14,11.565,11.715,11.53,11.69,240355.0
2021-05-17,11.685,12.075,11.35,12.065,373374.0
2021-05-18,12.04,12.1,11.725,11.74,409179.0
2021-05-19,11.57,11.685,11.105,11.46,806089.0
2021-05-20,11.51,11.565,11.3,11.395,458852.0
2021-05-21,11.52,11.675,11.365,11.445,245108.0
2021-05-25,11.505,11.565,11.085,11.28,411376.0
2021-05-26,11.29,11.47,11.24,11.46,215783.0
2021-05-27,11.365,11.65,11.365,11.425,248841.0
2021-05-28,11.425,11.665,11.19,11.47,247611.0
2021-05-31,11.565,11.69,11.3,11.325,234579.0
2021-06-01,11.46,12.06,11.45,11.94,532275.0
2021-06-02,12.005,12.21,11.845,11.88,558452.0
2021-06-03,11.88,12.16,11.74,11.895,378158.0
2021-06-04,11.93,12.06,11.725,11.76,402419.0
2021-06-07,11.74,11.855,11.495,11.505,299932.0
2021-06-08,11.47,11.685,11.305,11.445,392041.0
2021-06-09,11.435,11.54,11.22,11.445,436385.0
2021-06-10,11.495,11.565,11.29,11.47,490811.0
2021-06-11,11.52,11.6,11.46,11.52,402204.0
2021-06-14,11.615,11.98,11.595,11.715,498719.0
2021-06-15,11.785,12.46,11.775,12.38,556652.0
2021-06-16,12.365,12.495,12.09,12.205,640820.0
2021-06-17,12.175,12.175,11.57,11.69,1173457.0
2021-06-18,11.555,11.895,11.375,11.685,1108069.0
2021-06-21,11.775,12.32,11.675,12.29,579832.0
2021-06-22,12.265,12.5,12.065,12.5,375159.0
2021-06-23,12.62,12.995,12.525,12.97,520024.0
2021-06-24,13.02,13.365,12.79,13.32,646175.0
2021-06-25,13.305,13.415,13.125,13.37,516204.0
2021-06-28,13.305,13.38,12.975,13.045,585781.0
2021-06-29,12.89,13.275,12.795,12.845,494439.0
2021-06-30,12.865,12.99,12.81,12.855,249879.0
2021-07-02,12.985,12.985,12.7,12.845,298330.0
2021-07-05,12.835,13.01,12.71,12.955,194733.0
2021-07-06,12.785,13.015,12.51,12.71,432787.0
2021-07-07,12.625,12.82,12.39,12.46,244025.0
2021-07-08,12.29,12.555,12.125,12.445,334747.0
2021-07-09,12.64,13.025,12.4,12.485,505692.0
2021-07-12,12.485,12.675,12.305,12.52,210338.0
2021-07-13,12.48,12.7,12.265,12.39,221613.0
2021-07-14,12.16,12.435,11.94,12.0,248265.0
2021-07-15,11.94,12.075,11.825,11.905,257677.0
2021-07-16,12.025,12.05,11.63,11.68,436583.0
2021-07-19,11.415,11.465,11.165,11.415,457260.0
2021-07-20,12.325,12.34,11.555,11.74,672937.0
2021-07-21,12.0,12.18,11.885,11.97,464269.0
2021-07-22,11.98,12.06,11.85,11.965,243282.0
2021-07-23,12.0,12.04,11.86,11.98,215440.0
2021-07-26,11.93,12.245,11.85,11.895,448636.0
2021-07-27,11.86,11.86,11.675,11.725,273365.0
2021-07-28,11.79,11.905,11.63,11.825,235319.0
2021-07-29,12.025,12.09,11.895,12.04,244318.0
2021-07-30,12.005,12.04,11.735,11.97,261395.0
2021-08-03,11.82,12.17,11.785,12.05,285828.0
2021-08-04,11.945,11.965,11.485,11.545,383413.0
2021-08-05,11.585,11.85,11.52,11.63,218800.0
2021-08-06,11.725,11.775,11.495,11.655,206192.0
2021-08-09,11.525,11.56,11.365,11.535,267511.0
2021-08-10,11.56,12.145,11.56,12.135,376823.0
2021-08-11,12.04,12.375,11.94,12.24,338076.0
2021-08-12,12.24,12.34,11.985,12.15,302073.0
2021-08-13,12.16,12.185,11.805,11.85,202206.0
2021-08-16,11.705,11.75,11.545,11.64,244470.0
2021-08-17,11.58,11.85,11.495,11.58,207233.0
2021-08-18,11.485,11.785,11.465,11.595,370683.0
2021-08-19,11.345,11.46,11.22,11.285,444888.0
2021-08-20,11.21,11.405,11.11,11.345,362100.0
2021-08-23,11.525,11.825,11.525,11.725,306022.0
2021-08-24,11.825,11.945,11.68,11.895,237477.0
2021-08-25,11.93,11.93,11.75,11.8,266919.0
2021-08-26,11.76,11.93,11.535,11.87,238296.0
2021-08-27,11.99,12.075,11.88,11.905,364599.0
2021-08-30,11.895,11.91,11.7,11.835,185033.0
2021-08-31,11.715,11.905,11.655,11.85,278441.0
2021-09-01,11.835,11.93,11.605,11.735,313520.0
2021-09-02,11.845,12.005,11.74,12.005,340040.0
2021-09-03,12.0,12.12,11.74,11.76,357427.0
2021-09-07,11.735,11.8,11.62,11.655,187949.0
2021-09-08,11.75,11.75,11.38,11.46,283982.0
2021-09-09,11.435,11.44,10.98,11.245,510380.0
2021-09-10,11.345,11.52,11.28,11.44,316409.0
2021-09-13,11.545,11.74,11.485,11.605,289189.0
2021-09-14,11.665,11.735,11.5,11.615,354758.0
2021-09-15,11.52,12.12,11.485,11.97,613757.0
2021-09-16,11.945,12.145,11.775,12.085,344478.0
2021-09-17,11.99,12.16,11.665,11.79,446917.0
2021-09-20,11.735,11.735,11.315,11.4,374138.0
2021-09-21,11.485,11.56,11.255,11.32,259468.0
2021-09-22,11.475,11.69,11.46,11.555,335267.0
2021-09-23,11.62,11.79,11.555,11.63,399332.0
2021-09-24,11.58,11.82,11.4,11.775,199017.0
2021-09-27,11.99,12.16,11.945,12.11,315158.0
2021-09-28,12.275,12.37,11.775,11.815,434712.0
2021-09-29,11.85,11.955,11.685,11.835,286729.0
2021-09-30,11.755,11.815,11.575,11.645,356220.0
2021-10-01,11.695,11.87,11.605,11.825,308258.0
2021-10-04,11.85,12.135,11.815,12.09,289074.0
2021-10-05,12.195,12.49,12.09,12.41,387971.0
2021-10-06,12.255,12.385,12.135,12.335,425249.0
2021-10-07,12.49,13.05,12.085,12.945,578611.0
2021-10-08,13.025,13.17,12.975,13.05,535902.0
2021-10-12,13.005,13.305,12.9,12.99,294883.0
2021-10-13,12.91,13.09,12.635,12.815,307144.0
2021-10-14,12.945,13.22,12.87,13.215,386089.0
2021-10-15,13.325,13.43,13.195,13.305,439148.0
2021-10-18,13.4,13.515,13.11,13.245,438848.0
2021-10-19,13.275,13.45,13.195,13.275,405402.0
2021-10-20,13.195,13.59,13.125,13.54,335825.0
2021-10-21,13.555,13.555,13.265,13.34,458107.0
2021-10-22,13.385,13.645,13.325,13.635,486786.0
2021-10-25,13.755,13.97,13.72,13.835,269347.0
2021-10-26,14.205,14.205,13.78,13.885,506296.0
2021-10-27,13.8,13.875,13.46,13.495,491442.0
2021-10-28,13.455,13.565,12.98,13.435,485000.0
2021-10-29,13.455,13.525,12.935,13.125,418095.0
2021-11-01,13.23,13.4,13.18,13.335,339894.0
2021-11-02,13.305,13.315,13.055,13.1,224062.0
2021-11-03,12.97,13.135,12.9,12.97,219525.0
2021-11-04,13.12,13.195,12.86,12.945,416314.0
2021-11-05,13.075,13.12,12.87,13.055,662501.0
2021-11-08,13.145,13.54,13.11,13.445,257945.0
2021-11-09,13.495,13.585,13.315,13.555,264609.0
2021-11-10,13.525,13.55,13.135,13.23,225075.0
2021-11-11,13.315,13.455,13.245,13.335,199299.0
2021-11-12,13.28,13.36,13.185,13.29,222506.0
2021-11-15,13.245,13.42,13.11,13.37,899919.0
2021-11-16,13.395,13.65,13.3,13.59,641265.0
2021-11-17,13.515,13.68,13.145,13.17,649516.0
2021-11-18,13.18,13.195,12.855,12.86,1001725.0
2021-11-19,12.705,12.715,12.335,12.42,330408.0
2021-11-22,12.3,12.62,12.195,12.41,579422.0
2021-11-23,12.685,12.755,12.375,12.66,340980.0
2021-11-24,12.585,13.005,12.585,12.875,1808447.0
2021-11-25,12.84,12.995,12.805,12.895,77039.0
2021-11-26,12.55,12.55,11.98,12.05,581577.0
2021-11-29,12.31,12.49,11.845,12.025,375430.0
2021-11-30,11.635,12.145,11.635,12.03,2376223.0
2021-12-01,12.28,12.455,11.575,11.685,2552758.0
2021-12-02,11.59,11.68,11.42,11.645,534282.0
2021-12-03,11.73,12.075,11.565,11.74,541849.0
2021-12-06,11.84,11.995,11.705,11.86,760027.0
2021-12-07,11.895,12.265,11.86,12.075,316810.0
2021-12-08,12.09,12.23,11.9,12.04,318173.0
2021-12-09,11.945,12.12,11.84,12.05,773012.0
2021-12-10,12.15,12.15,11.93,12.05,201423.0
2021-12-13,12.03,12.1,11.67,11.73,369224.0
2021-12-14,11.755,11.755,11.47,11.525,377606.0
2021-12-15,11.375,11.525,11.15,11.375,719866.0
2021-12-16,11.72,11.875,11.525,11.54,687611.0
2021-12-17,11.455,11.55,11.195,11.325,864122.0
2021-12-20,11.125,11.375,10.99,11.35,503713.0
2021-12-21,11.455,11.715,11.42,11.61,402785.0
2021-12-22,11.67,11.81,11.515,11.73,368870.0
2021-12-23,11.745,11.81,11.55,11.565,244986.0
2021-12-24,11.61,11.655,11.515,11.56,72068.0
2021-12-29,11.59,11.92,11.59,11.655,512091.0
2021-12-30,11.705,11.885,11.625,11.755,238424.0
2021-12-31,11.765,11.85,11.635,11.825,198370.0
2022-01-04,11.975,12.245,11.955,12.13,544875.0
2022-01-05,12.19,12.34,11.895,11.965,294911.0
2022-01-06,12.145,12.475,11.95,12.39,512658.0
2022-01-07,12.405,12.495,11.94,12.155,427736.0
2022-01-10,12.14,12.21,11.965,12.13,264735.0
2022-01-11,12.2,12.345,12.025,12.345,270774.0
2022-01-12,12.38,12.71,12.32,12.695,667133.0
2022-01-13,12.625,12.735,12.565,12.605,351821.0
2022-01-14,12.57,12.76,12.51,12.735,506813.0
2022-01-17,12.755,12.98,12.51,12.935,196711.0
2022-01-18,12.77,13.075,12.77,12.91,360153.0
2022-01-19,13.005,13.11,12.635,12.695,394243.0
2022-01-20,12.675,12.765,12.52,12.52,320740.0
2022-01-21,12.365,12.47,12.155,12.365,459023.0
2022-01-24,12.165,12.33,11.8,12.305,799706.0
2022-01-25,12.275,12.85,12.05,12.73,564859.0
2022-01-26,12.85,13.205,12.815,13.015,693743.0
2022-01-27,13.065,13.335,12.9,13.29,562104.0
2022-01-28,13.355,13.84,13.3,13.82,668366.0
2022-01-31,13.795,14.24,13.77,14.195,573511.0
2022-02-01,14.23,14.55,14.145,14.55,959375.0
2022-02-02,14.56,14.94,14.48,14.585,424038.0
2022-02-03,14.44,14.76,14.385,14.7,390578.0
2022-02-04,14.835,15.08,14.765,14.89,458497.0
2022-02-07,14.88,15.095,14.785,15.0,409363.0
2022-02-08,15.33,15.515,14.395,14.74,838443.0
2022-02-09,14.89,15.03,14.74,14.865,538852.0
2022-02-10,14.765,15.06,14.765,14.87,328654.0
2022-02-11,14.9,15.055,14.9,14.995,499366.0
2022-02-14,14.93,15.09,14.67,14.865,330789.0
2022-02-15,14.665,14.9,14.455,14.835,427706.0
2022-02-16,14.915,15.105,14.62,14.635,324138.0
2022-02-17,14.61,14.68,14.47,14.56,272142.0
2022-02-18,14.445,14.56,14.31,14.44,369591.0
2022-02-22,14.76,14.915,14.17,14.29,318964.0
2022-02-23,14.375,14.535,14.22,14.275,299827.0
2022-02-24,14.55,14.55,13.97,14.24,334783.0
2022-02-25,14.24,14.29,13.985,14.275,370214.0
2022-02-28,14.34,14.87,14.315,14.87,707087.0
2022-03-01,15.02,15.26,14.785,14.93,537103.0
2022-03-02,15.06,15.15,14.835,14.905,450110.0
2022-03-03,14.865,15.03,14.645,14.735,919966.0
2022-03-04,14.765,15.165,14.7,15.095,1055456.0
2022-03-07,15.195,15.565,15.08,15.185,1000169.0
2022-03-08,15.39,15.445,14.985,15.185,791085.0
2022-03-09,14.75,15.295,14.63,15.08,648039.0
2022-03-10,15.115,15.33,15.035,15.14,538709.0
2022-03-11,15.01,15.2,14.835,15.15,431038.0
2022-03-14,14.89,15.01,14.24,14.67,643176.0
2022-03-15,14.205,14.855,14.045,14.795,987980.0
2022-03-16,14.9,15.09,14.69,15.045,840589.0
2022-03-17,15.255,15.445,15.075,15.175,464619.0
2022-03-18,15.06,15.22,14.8,14.835,430254.0
2022-03-21,15.0,15.26,14.95,15.15,374702.0
2022-03-22,15.2,15.255,14.985,15.035,679935.0
2022-03-23,15.21,15.365,15.095,15.16,417378.0
2022-03-24,15.165,15.355,15.055,15.15,316206.0
2022-03-25,15.125,15.52,15.07,15.46,426553.0
2022-03-28,15.185,15.355,15.06,15.35,415794.0
2022-03-29,15.13,15.36,14.885,15.245,589418.0
2022-03-30,15.375,15.515,15.185,15.28,381471.0
2022-03-31,15.22,15.315,15.07,15.105,386747.0
2022-04-01,15.115,15.365,15.07,15.35,232329.0
2022-04-04,15.42,15.56,15.185,15.455,428492.0
2022-04-05,15.515,15.645,15.325,15.325,284215.0
2022-04-06,15.385,15.56,15.28,15.325,618035.0
2022-04-07,15.365,15.54,15.02,15.33,475524.0
2022-04-08,15.385,15.675,15.19,15.585,659620.0
2022-04-11,15.57,15.64,15.07,15.585,585149.0
2022-04-12,15.715,15.82,15.62,15.715,443123.0
2022-04-13,15.845,15.91,15.68,15.88,386324.0
2022-04-14,15.89,16.16,15.77,16.04,526957.0
2022-04-18,16.23,17.02,16.16,16.775,666195.0
2022-04-19,16.755,16.815,16.195,16.415,359821.0
2022-04-20,16.495,16.74,15.9,16.03,675409.0
2022-04-21,16.125,16.18,15.06,15.095,903868.0
2022-04-22,15.025,15.39,14.88,15.01,543590.0
2022-04-25,14.545,15.0,14.415,14.955,857735.0
2022-04-26,15.155,15.77,15.035,15.36,724056.0
2022-04-27,15.445,15.56,15.025,15.33,569211.0
2022-04-28,15.515,15.64,15.22,15.55,352332.0
2022-04-29,15.585,15.76,15.375,15.4,531271.0
2022-05-02,15.28,15.41,14.975,15.05,452250.0
2022-05-03,15.07,15.595,14.965,15.395,452859.0
2022-05-04,15.535,16.6,15.535,16.555,833783.0
2022-05-05,16.6,16.705,16.16,16.51,750152.0
2022-05-06,16.54,16.745,16.335,16.64,505686.0
2022-05-09,16.32,16.51,15.505,15.595,958459.0
2022-05-10,15.655,15.98,15.08,15.165,787758.0
2022-05-11,15.41,15.9,15.29,15.295,348688.0
2022-05-12,15.245,15.33,14.81,14.95,465078.0
2022-05-13,15.225,15.845,14.94,15.805,491853.0
2022-05-16,15.84,16.39,15.75,16.05,477339.0
2022-05-17,16.23,16.355,15.745,15.845,492124.0
2022-05-18,15.91,16.16,15.655,15.855,682145.0
2022-05-19,15.535,16.105,15.455,15.985,356066.0
2022-05-20,16.155,16.205,15.585,15.81,243563.0
2022-05-24,15.95,16.085,15.665,15.82,389961.0
2022-05-25,15.96,16.415,15.96,16.415,396718.0
2022-05-26,16.425,16.575,16.135,16.265,230659.0
2022-05-27,16.265,16.775,16.05,16.64,261751.0
2022-05-30,16.64,16.755,16.38,16.695,267075.0
2022-05-31,16.72,16.86,16.395,16.545,391295.0
2022-06-01,16.685,16.915,16.37,16.815,350599.0
2022-06-02,16.73,16.92,16.58,16.605,387533.0
2022-06-03,16.605,16.845,16.555,16.66,295786.0
2022-06-06,16.675,16.81,16.52,16.575,218181.0
2022-06-07,16.54,17.07,16.495,17.035,456817.0
2022-06-08,17.09,17.85,16.975,17.455,481014.0
2022-06-09,17.325,17.36,17.045,17.08,207883.0
2022-06-10,16.985,17.165,16.565,16.745,187853.0
2022-06-13,16.37,16.885,15.945,16.545,696165.0
2022-06-14,16.745,16.915,16.25,16.405,421604.0
2022-06-15,16.505,16.72,16.05,16.44,577295.0
2022-06-16,16.265,16.265,15.535,15.655,685584.0
2022-06-17,15.665,15.88,14.625,14.65,971514.0
2022-06-20,14.755,14.755,14.16,14.675,271960.0
2022-06-21,14.975,15.07,14.705,14.895,274907.0
2022-06-22,14.29,14.74,14.015,14.46,504734.0
2022-06-23,14.555,14.565,13.69,13.845,510554.0
2022-06-24,13.995,14.195,13.77,13.91,583045.0
2022-06-27,14.075,14.37,13.91,14.325,401833.0
2022-06-28,14.56,14.775,14.385,14.74,258626.0
2022-06-29,14.915,15.08,14.455,14.485,657757.0
2022-06-30,14.28,14.42,13.865,14.265,878300.0
2022-07-04,14.52,14.96,14.3,14.395,4561304.0
2022-07-05,14.015,14.21,13.495,13.935,792011.0
2022-07-06,13.85,14.045,13.47,13.47,1074701.0
2022-07-07,13.815,14.315,13.55,14.27,551431.0
2022-07-08,14.335,14.35,13.9,14.115,325827.0
2022-07-11,13.98,14.025,13.725,13.83,437119.0
2022-07-12,13.515,13.865,13.385,13.68,572175.0
2022-07-13,13.525,14.115,13.525,13.97,550493.0
2022-07-14,13.64,13.99,13.27,13.965,801977.0
2022-07-15,14.185,14.465,13.92,14.455,610024.0
2022-07-18,14.775,15.545,14.52,15.4,811172.0
2022-07-19,15.995,17.06,15.83,16.13,1969158.0
2022-07-20,15.95,16.145,15.765,16.075,494361.0
2022-07-21,15.805,16.03,15.585,15.995,446462.0
2022-07-22,16.04,16.13,15.635,15.635,288993.0
2022-07-25,15.75,16.03,15.6,15.925,620777.0
2022-07-26,16.075,16.285,15.88,16.005,332418.0
2022-07-27,16.075,16.535,15.935,16.34,451672.0
2022-07-28,16.47,16.63,16.235,16.425,280019.0
2022-07-29,16.595,16.68,16.33,16.535,419706.0
2022-08-02,16.315,16.425,15.915,15.95,403544.0
2022-08-03,16.04,16.18,15.44,15.45,480199.0
2022-08-04,15.415,15.495,14.93,15.055,769644.0
2022-08-05,14.95,15.16,14.905,15.115,452109.0
2022-08-08,15.08,15.18,14.915,15.15,267801.0
2022-08-09,15.255,15.31,14.825,15.045,335243.0
2022-08-10,15.07,15.205,14.895,15.055,263130.0
2022-08-11,15.205,15.325,15.035,15.16,366655.0
2022-08-12,15.16,15.22,14.995,15.115,227824.0
2022-08-15,14.8,15.16,14.49,15.135,433267.0
2022-08-16,15.16,15.39,14.73,15.07,388535.0
2022-08-17,14.995,15.31,14.995,15.115,285997.0
2022-08-18,15.265,15.355,15.045,15.29,183234.0
2022-08-19,15.215,15.39,14.96,15.035,198151.0
2022-08-22,14.925,15.62,14.85,15.575,513612.0
2022-08-23,15.66,15.91,15.475,15.74,441706.0
2022-08-24,15.785,16.075,15.785,15.945,491244.0
2022-08-25,16.085,16.28,15.875,15.95,306432.0
2022-08-26,15.985,16.295,15.805,15.865,290094.0
2022-08-29,15.81,16.425,15.705,16.355,348788.0
2022-08-30,16.17,16.355,15.62,15.985,229202.0
2022-08-31,15.73,16.12,15.66,15.75,248982.0
2022-09-01,15.59,15.695,15.32,15.565,364535.0
2022-09-02,15.84,15.945,15.585,15.74,221412.0
2022-09-06,15.83,15.995,15.645,15.75,232619.0
2022-09-07,15.505,15.675,15.135,15.545,340191.0
2022-09-08,15.59,15.82,15.44,15.795,237419.0
2022-09-09,16.145,16.17,15.725,16.03,303405.0
2022-09-12,16.015,16.55,15.96,16.455,344635.0
2022-09-13,16.35,16.63,16.27,16.34,213298.0
2022-09-14,16.445,17.01,16.32,16.725,341162.0
2022-09-15,16.54,16.645,16.425,16.63,216070.0
2022-09-16,16.63,16.77,16.295,16.505,468444.0
2022-09-19,16.18,16.71,16.165,16.62,251936.0
2022-09-20,16.575,16.72,16.32,16.68,346988.0
2022-09-21,16.865,16.92,16.425,16.445,359015.0
2022-09-22,16.68,16.72,16.155,16.26,417434.0
2022-09-23,15.98,16.205,15.195,15.31,909278.0
2022-09-26,15.285,15.69,15.07,15.17,523749.0
2022-09-27,15.335,15.77,15.27,15.59,482305.0
2022-09-28,15.645,15.97,15.505,15.885,963921.0
2022-09-29,15.84,15.875,15.485,15.725,509410.0
2022-09-30,15.635,15.82,15.43,15.775,352344.0
2022-10-03,16.05,16.69,15.865,16.555,496798.0
2022-10-04,16.86,17.3,16.635,17.3,607746.0
2022-10-05,17.275,17.905,17.115,17.445,832009.0
2022-10-06,17.445,17.645,17.265,17.585,748099.0
2022-10-07,17.575,17.745,17.445,17.525,253404.0
2022-10-11,17.09,17.54,16.98,17.425,488316.0
2022-10-12,17.345,17.565,17.035,17.445,422701.0
2022-10-13,17.3,17.95,17.22,17.86,602815.0
2022-10-14,17.805,18.045,17.485,17.505,379232.0
2022-10-17,17.71,17.93,17.54,17.71,188480.0
2022-10-18,17.825,17.94,17.32,17.405,369788.0
2022-10-19,17.39,17.91,17.335,17.79,404730.0
2022-10-20,17.895,18.065,17.525,17.585,381149.0
2022-10-21,17.655,18.02,17.515,17.71,553698.0
2022-10-24,17.735,18.415,17.29,18.16,781659.0
2022-10-25,18.8,19.54,18.585,18.69,1117704.0
2022-10-26,18.62,18.765,17.985,18.56,632001.0
2022-10-27,18.655,19.0,18.56,18.65,591094.0
2022-10-28,18.745,18.885,18.47,18.85,594887.0
2022-10-31,18.755,19.055,18.725,18.745,621581.0
2022-11-01,19.045,19.155,18.7,18.755,606554.0
2022-11-02,18.745,18.975,18.64,18.835,554411.0
2022-11-03,18.69,19.145,18.605,19.01,358242.0
2022-11-04,19.275,19.47,18.86,18.95,326764.0
2022-11-07,19.045,19.295,18.93,19.02,543840.0
2022-11-08,19.02,19.365,18.835,19.115,394558.0
2022-11-09,18.975,19.035,18.17,18.18,447844.0
2022-11-10,18.525,18.845,18.185,18.755,568922.0
2022-11-11,18.915,19.135,18.64,19.075,415596.0
2022-11-14,18.995,19.465,18.87,18.905,370880.0
2022-11-15,19.09,19.345,18.72,19.26,375949.0
2022-11-16,19.225,19.26,18.96,19.035,186487.0
2022-11-17,18.895,19.045,18.55,19.02,310700.0
2022-11-18,18.755,19.03,18.605,18.885,406683.0
2022-11-21,18.63,18.87,18.25,18.725,604942.0
2022-11-22,18.805,19.5,18.605,19.295,476658.0
2022-11-23,19.26,19.54,19.045,19.135,406497.0
2022-11-24,19.135,19.535,18.8,19.075,191832.0
2022-11-25,19.1,19.345,18.895,19.25,213879.0
2022-11-28,19.0,19.365,18.915,19.195,471498.0
2022-11-29,19.33,19.64,19.215,19.505,384126.0
2022-11-30,19.675,19.81,19.24,19.54,436538.0
2022-12-01,19.63,19.835,19.425,19.445,318665.0
2022-12-02,19.365,19.895,19.31,19.39,217541.0
2022-12-05,19.47,19.545,18.815,18.895,355773.0
2022-12-06,18.755,18.995,18.205,18.285,713935.0
2022-12-07,18.355,18.85,18.32,18.675,874292.0
2022-12-08,18.915,19.045,18.555,18.7,540360.0
2022-12-09,18.69,18.915,18.505,18.71,386509.0
2022-12-12,18.71,19.33,18.64,19.115,438730.0
2022-12-13,19.355,19.815,19.055,19.425,536445.0
2022-12-14,19.615,19.73,19.16,19.34,232766.0
2022-12-15,19.25,19.54,19.125,19.515,266613.0
2022-12-16,19.295,19.585,18.57,18.65,654613.0
2022-12-19,18.685,18.85,18.1,18.685,322383.0
2022-12-20,18.665,19.035,18.65,18.94,190547.0
2022-12-21,19.11,19.4,18.965,19.275,335017.0
2022-12-22,19.295,19.55,18.62,18.95,305863.0
2022-12-23,19.135,19.445,18.96,19.42,360552.0
2022-12-28,19.405,19.685,18.87,18.965,468403.0
2022-12-29,18.985,19.36,18.915,19.325,289535.0
2022-12-30,19.28,19.475,19.075,19.44,154269.0
2023-01-03,19.36,19.44,18.445,18.475,411308.0
2023-01-04,18.34,18.625,18.125,18.53,642289.0
2023-01-05,18.52,18.785,18.23,18.26,540200.0
2023-01-06,18.4,18.78,18.375,18.75,629268.0
2023-01-09,18.875,19.13,18.745,18.76,285655.0
2023-01-10,18.805,19.19,18.635,19.13,534856.0
2023-01-11,19.225,19.37,18.965,19.335,220851.0
2023-01-12,19.485,19.925,19.27,19.825,230854.0
2023-01-13,19.925,20.465,19.61,20.4,340049.0
2023-01-16,20.345,20.695,20.25,20.67,128783.0
2023-01-17,20.85,21.02,20.51,20.68,534494.0
2023-01-18,20.725,20.91,20.255,20.435,355779.0
2023-01-19,20.25,20.67,20.16,20.58,380449.0
2023-01-20,20.84,20.885,20.515,20.75,378582.0
2023-01-23,20.84,21.055,20.615,20.855,199827.0
2023-01-24,20.785,21.055,20.55,20.635,240512.0
2023-01-25,20.015,20.865,20.015,20.16,502660.0
2023-01-26,20.32,20.42,19.79,20.205,341556.0
2023-01-27,20.175,20.605,20.165,20.445,626700.0
2023-01-30,20.175,20.67,20.085,20.42,377739.0
2023-01-31,20.365,20.59,20.175,20.48,255865.0
2023-02-01,20.445,20.515,19.82,19.98,474852.0
2023-02-02,19.95,20.33,19.62,19.825,523951.0
2023-02-03,19.915,20.4,19.825,20.275,597133.0
2023-02-06,20.32,20.33,19.98,20.13,335719.0
2023-02-07,19.72,20.41,19.215,20.345,624569.0
2023-02-08,20.3,21.1,20.265,20.765,532373.0
2023-02-09,20.865,20.94,20.425,20.48,255620.0
2023-02-10,20.67,20.83,20.345,20.535,593601.0
2023-02-13,20.5,20.715,20.465,20.535,261681.0
2023-02-14,20.41,20.885,20.175,20.83,387545.0
2023-02-15,20.705,20.895,19.945,20.47,274095.0
2023-02-16,20.445,20.81,20.38,20.5,388853.0
2023-02-17,20.265,20.295,19.915,19.96,364878.0
2023-02-21,19.95,20.035,19.575,19.61,476656.0
2023-02-22,19.585,20.025,19.485,19.765,351285.0
2023-02-23,19.97,20.04,19.515,19.755,269094.0
2023-02-24,19.64,19.78,19.35,19.745,188744.0
2023-02-27,19.835,19.925,19.45,19.52,239296.0
2023-02-28,19.575,19.685,19.155,19.2,187738.0
2023-03-01,19.18,19.735,19.18,19.62,505837.0
2023-03-02,19.645,20.25,19.645,19.925,498531.0
2023-03-03,19.71,20.05,19.71,19.9,385898.0
2023-03-06,19.825,19.995,19.44,19.53,346174.0
2023-03-07,19.485,19.53,19.085,19.2,416324.0
2023-03-08,19.145,19.475,19.04,19.26,495536.0
2023-03-09,19.27,19.45,18.75,18.95,567101.0
2023-03-10,18.93,19.245,18.435,18.61,470669.0
2023-03-13,18.27,18.805,17.775,18.185,633483.0
2023-03-14,18.045,18.705,17.91,18.17,343977.0
2023-03-15,17.75,18.27,17.515,18.1,1134717.0
2023-03-16,17.82,18.355,17.685,18.285,459091.0
2023-03-17,18.25,18.545,17.955,18.44,614565.0
2023-03-20,18.42,18.885,18.105,18.795,461195.0
2023-03-21,19.03,19.38,18.895,19.26,294876.0
2023-03-22,19.225,19.39,18.975,18.985,346691.0
2023-03-23,19.075,19.36,18.725,18.795,154838.0
2023-03-24,18.535,18.84,18.41,18.77,148296.0
2023-03-27,18.975,18.975,18.61,18.93,219105.0
2023-03-28,18.875,19.12,18.58,19.055,157882.0
2023-03-29,19.155,19.29,19.035,19.21,255794.0
2023-03-30,19.355,19.47,19.02,19.145,127535.0
2023-03-31,19.19,19.415,19.065,19.39,209252.0
2023-04-03,19.85,20.02,19.355,19.85,360127.0
2023-04-04,19.905,19.98,19.545,19.78,276675.0
2023-04-05,19.725,20.035,19.49,19.835,372775.0
2023-04-06,19.815,19.915,19.67,19.795,152845.0
2023-04-10,19.825,20.05,19.57,19.725,259792.0
2023-04-11,19.77,20.035,19.65,19.795,361843.0
2023-04-12,19.905,20.205,19.7,19.98,402204.0
2023-04-13,20.005,20.18,19.725,19.935,241285.0
2023-04-14,19.925,20.23,19.67,20.095,740131.0
2023-04-17,20.005,20.115,19.68,19.725,230141.0
2023-04-18,19.21,19.67,18.5,19.065,1227741.0
2023-04-19,18.685,19.01,18.495,18.8,742080.0
2023-04-20,18.665,19.065,18.52,18.865,633487.0
2023-04-21,18.755,19.055,18.755,18.91,242117.0
2023-04-24,18.875,19.235,18.845,19.025,195282.0
2023-04-25,18.975,19.01,18.665,18.92,345810.0
2023-04-26,18.88,19.075,18.775,19.0,350290.0
2023-04-27,19.045,19.29,18.935,19.09,255031.0
2023-04-28,19.11,19.555,18.965,19.37,469655.0
2023-05-01,19.245,19.57,19.245,19.37,227573.0
2023-05-02,19.245,19.39,18.745,19.035,487773.0
2023-05-03,18.89,19.27,18.665,19.075,877218.0
2023-05-04,19.12,19.355,18.91,19.22,750154.0
2023-05-05,19.625,20.14,19.515,20.115,643845.0
2023-05-08,20.195,20.44,20.115,20.315,587707.0
2023-05-09,20.225,20.57,20.085,20.52,455060.0
2023-05-10,20.54,20.54,19.96,20.25,402158.0
2023-05-11,20.125,20.34,19.99,20.205,368123.0
2023-05-12,20.315,20.515,20.115,20.295,406549.0
2023-05-15,20.35,20.885,20.295,20.81,506037.0
2023-05-16,20.74,20.93,20.475,20.595,507021.0
2023-05-17,20.715,21.02,20.33,20.715,325709.0
2023-05-18,20.27,20.74,19.95,20.715,509514.0
2023-05-19,20.83,21.075,20.54,20.955,427765.0
2023-05-23,20.985,21.4,20.955,21.34,504325.0
2023-05-24,21.32,21.375,20.865,21.065,424942.0
2023-05-25,20.84,21.065,20.56,20.82,365148.0
2023-05-26,20.885,21.01,20.665,20.85,161195.0
2023-05-29,20.72,21.065,20.395,21.05,67772.0
2023-05-30,20.84,20.975,20.65,20.75,448421.0
2023-05-31,20.47,20.685,20.35,20.64,449259.0
2023-06-01,20.685,21.175,20.375,21.1,306326.0
2023-06-02,21.33,21.925,21.1,21.825,410995.0
2023-06-05,22.01,22.19,21.47,21.88,271388.0
2023-06-06,21.745,22.345,21.63,22.305,456850.0
2023-06-07,22.325,22.325,21.87,21.89,426013.0
2023-06-08,21.89,21.935,21.385,21.62,313296.0
2023-06-09,21.645,21.755,21.52,21.645,103260.0
2023-06-12,21.43,21.475,21.095,21.14,232467.0
2023-06-13,21.31,21.715,21.11,21.42,269714.0
2023-06-14,21.49,21.6,21.14,21.245,238318.0
2023-06-15,21.155,21.465,21.05,21.385,309447.0
2023-06-16,21.53,21.63,21.3,21.535,299589.0
2023-06-19,21.445,21.675,21.1,21.575,41919.0
2023-06-20,21.535,21.565,21.22,21.31,149626.0
2023-06-21,21.265,21.58,21.155,21.31,185630.0
2023-06-22,21.2,21.365,20.855,20.955,224435.0
2023-06-23,20.84,21.05,20.685,20.93,187260.0
2023-06-26,20.83,21.175,20.83,20.92,197356.0
2023-06-27,21.05,21.175,20.775,21.1,295643.0
2023-06-28,21.15,21.395,20.93,21.11,276686.0
2023-06-29,21.185,21.53,21.0,21.22,248980.0
2023-06-30,21.36,21.5,21.055,21.205,402355.0
2023-07-04,21.21,21.495,21.03,21.375,146074.0
2023-07-05,21.515,21.88,21.475,21.845,348104.0
2023-07-06,21.405,21.86,21.405,21.805,351313.0
2023-07-07,21.695,22.505,21.62,22.29,340686.0
2023-07-10,22.18,22.825,22.0,22.775,373001.0
2023-07-11,22.85,23.155,22.53,22.76,284034.0
2023-07-12,22.96,22.96,22.605,22.775,154588.0
2023-07-13,22.825,23.37,22.775,23.31,279425.0
2023-07-14,23.3,23.5,21.98,22.95,306121.0
2023-07-17,22.995,23.445,22.815,23.37,297571.0
2023-07-18,23.445,24.37,23.3,24.295,617371.0
2023-07-19,24.04,24.455,23.84,24.14,471310.0
2023-07-20,24.225,24.525,24.195,24.5,678121.0
2023-07-21,24.6,24.655,23.805,23.82,1406324.0
2023-07-24,23.95,24.02,23.5,23.62,504119.0
2023-07-25,23.665,23.865,23.49,23.72,470616.0
2023-07-26,23.565,23.805,23.435,23.73,131202.0
2023-07-27,23.83,23.92,23.38,23.425,196671.0
2023-07-28,23.445,23.975,23.28,23.97,399622.0
2023-07-31,24.03,24.26,23.74,23.995,362930.0
2023-08-01,23.93,24.085,23.665,24.02,272630.0
2023-08-02,24.005,24.16,23.645,24.005,572907.0
2023-08-03,24.03,24.24,23.82,23.985,435293.0
2023-08-04,24.015,24.215,23.805,24.07,540652.0
2023-08-08,23.85,24.18,23.74,24.16,249302.0
2023-08-09,24.26,24.36,23.95,23.97,823228.0
2023-08-10,24.18,24.29,23.81,24.03,276478.0
2023-08-11,24.04,24.27,23.805,24.18,326833.0
2023-08-14,24.18,24.26,23.93,24.105,220954.0
2023-08-15,24.03,24.085,23.645,23.71,272997.0
2023-08-16,23.765,24.29,23.765,24.075,490242.0
2023-08-17,24.195,24.35,23.96,24.25,281161.0
2023-08-18,24.105,24.38,23.94,24.38,275583.0
2023-08-21,24.49,24.625,24.075,24.195,185999.0
2023-08-22,24.205,24.305,23.885,23.95,190461.0
2023-08-23,23.765,23.995,23.52,23.885,280343.0
2023-08-24,23.75,24.02,23.71,23.75,144207.0
2023-08-25,23.895,24.07,23.53,23.985,181108.0
2023-08-28,24.06,24.185,23.915,23.95,208553.0
2023-08-29,23.995,24.095,23.785,23.94,262911.0
2023-08-30,24.06,24.16,23.805,23.97,229653.0
2023-08-31,24.105,24.115,23.62,23.665,330494.0
2023-09-01,23.915,24.04,23.775,23.95,283629.0
2023-09-05,23.985,24.16,23.3,23.665,263172.0
2023-09-06,23.61,23.7,23.115,23.365,423368.0
2023-09-07,23.84,24.07,23.5,23.51,408152.0
2023-09-08,23.59,23.665,23.265,23.53,159639.0
2023-09-11,23.62,23.775,23.005,23.07,181111.0
2023-09-12,23.1,23.3,23.02,23.2,818425.0
2023-09-13,23.28,23.365,22.43,22.99,491266.0
2023-09-14,23.18,23.245,22.565,23.005,329381.0
2023-09-15,22.905,23.3,22.84,23.215,640259.0
2023-09-18,23.32,23.555,23.145,23.445,264803.0
2023-09-19,23.565,23.685,23.035,23.105,263936.0
2023-09-20,22.99,23.29,22.94,23.025,251193.0
2023-09-21,23.045,23.345,22.84,22.85,278314.0
2023-09-22,23.025,23.06,22.83,23.025,173722.0
2023-09-25,23.015,23.32,22.87,23.3,190242.0
2023-09-26,23.325,23.555,22.97,23.035,270446.0
2023-09-27,23.2,23.275,22.985,23.125,404389.0
2023-09-28,23.2,23.475,22.915,23.18,224877.0
2023-09-29,23.265,23.46,22.895,23.07,552035.0
2023-10-02,22.92,23.025,22.385,22.745,415992.0
2023-10-03,22.655,22.655,22.21,22.45,335894.0
2023-10-04,22.22,22.47,21.94,22.305,291228.0
2023-10-05,22.255,22.745,22.06,22.33,336440.0
2023-10-06,22.36,22.68,22.015,22.58,323991.0
2023-10-10,23.19,23.225,22.995,23.07,415626.0
2023-10-11,23.06,23.16,22.72,23.115,229342.0
2023-10-12,23.235,23.355,22.925,22.995,193382.0
2023-10-13,23.28,23.3,23.04,23.22,168820.0
2023-10-16,23.345,23.56,23.08,23.2,357662.0
2023-10-17,23.16,23.255,22.745,23.125,217202.0
2023-10-18,23.235,23.265,22.69,22.735,169644.0
2023-10-19,22.735,22.915,22.47,22.525,199402.0
2023-10-20,22.45,22.58,22.255,22.365,362726.0
2023-10-23,22.295,22.61,22.12,22.58,231101.0
2023-10-24,22.615,23.055,22.175,22.6,516013.0
2023-10-25,23.08,23.235,22.61,23.025,323088.0
2023-10-26,22.8,23.025,22.45,22.47,449233.0
2023-10-27,22.505,22.735,22.21,22.275,280107.0
2023-10-30,22.22,22.49,22.08,22.265,208718.0
2023-10-31,22.34,22.505,21.88,22.505,321464.0
2023-11-01,22.61,22.93,22.47,22.885,301836.0
2023-11-02,22.745,23.395,22.655,23.115,408397.0
2023-11-03,23.07,23.22,22.68,22.875,252889.0
2023-11-06,22.885,23.33,22.59,22.855,330870.0
2023-11-07,22.56,22.92,22.305,22.58,667275.0
2023-11-08,22.43,22.58,22.265,22.415,343666.0
2023-11-09,22.47,22.865,22.275,22.295,282275.0
2023-11-10,22.425,22.61,22.22,22.43,210080.0
2023-11-13,22.385,22.7,22.375,22.56,202911.0
2023-11-14,22.6,22.71,22.305,22.56,233322.0
2023-11-15,22.755,22.755,22.35,22.385,127989.0
2023-11-16,22.375,22.415,21.755,21.97,353936.0
2023-11-17,21.99,22.205,21.765,21.87,168551.0
2023-11-20,21.97,22.08,21.71,21.935,244729.0
2023-11-21,21.935,22.365,21.795,22.35,233471.0
2023-11-22,22.055,22.415,22.0,22.365,302272.0
2023-11-23,22.2,22.69,22.2,22.655,106620.0
2023-11-24,22.31,22.765,22.31,22.68,174525.0
2023-11-27,22.56,22.665,22.145,22.23,455346.0
2023-11-28,22.33,22.515,22.21,22.415,198013.0
2023-11-29,22.47,22.96,22.47,22.94,317101.0
2023-11-30,23.1,23.525,22.73,23.04,285917.0
2023-12-01,22.97,23.255,22.765,23.225,191178.0
2023-12-04,23.115,23.2,22.73,22.83,205375.0
2023-12-05,22.85,23.105,22.56,22.895,332009.0
2023-12-06,22.745,23.105,22.165,22.33,381923.0
2023-12-07,22.395,22.68,22.175,22.395,234319.0
2023-12-08,22.525,22.875,22.375,22.6,379867.0
2023-12-11,22.645,22.915,21.86,21.895,299891.0
2023-12-12,21.635,21.84,21.24,21.515,599613.0
2023-12-13,21.515,21.87,21.34,21.815,326073.0
2023-12-14,21.98,22.175,21.73,22.015,477529.0
2023-12-15,22.06,22.185,21.38,21.83,467432.0
2023-12-18,21.96,22.175,21.805,22.025,276026.0
2023-12-19,21.73,22.215,21.73,22.12,250857.0
2023-12-20,22.135,22.295,21.63,21.675,248178.0
2023-12-21,21.73,22.005,21.635,21.905,225497.0
2023-12-22,21.96,22.135,21.825,21.895,180511.0
2023-12-27,21.905,22.075,21.665,21.785,105896.0
2023-12-28,21.945,22.195,21.395,21.45,220456.0
2023-12-29,21.475,21.915,21.47,21.665,172199.0
2024-01-02,21.765,21.935,21.6,21.675,134896.0
2024-01-03,21.625,22.01,21.615,21.905,392801.0
2024-01-04,22.03,22.365,21.69,21.82,183427.0
2024-01-05,21.97,21.97,21.515,21.75,156452.0
2024-01-08,21.505,21.755,21.31,21.74,187610.0
2024-01-09,21.82,22.245,21.58,22.195,410143.0
2024-01-10,22.16,22.41,21.475,21.615,478468.0
2024-01-11,21.74,21.86,21.53,21.795,180303.0
2024-01-12,22.095,22.28,21.87,21.935,179351.0
2024-01-15,21.905,22.15,21.815,22.15,57654.0
2024-01-16,22.02,22.41,21.4,21.46,278645.0
2024-01-17,21.255,21.355,20.695,20.815,445889.0
2024-01-18,20.945,20.945,20.48,20.495,370493.0
2024-01-19,20.515,20.775,20.265,20.375,210845.0
2024-01-22,20.46,20.76,20.14,20.73,189763.0
2024-01-23,20.695,21.045,20.645,21.01,239446.0
2024-01-24,21.115,21.33,21.01,21.115,152731.0
2024-01-25,21.205,21.385,21.075,21.33,252302.0
2024-01-26,21.395,21.475,21.065,21.365,194450.0
2024-01-29,21.26,21.27,20.975,20.99,140447.0
2024-01-30,20.86,21.105,20.545,20.955,175995.0
2024-01-31,20.955,21.095,20.695,20.71,209165.0
2024-02-01,20.805,20.99,20.545,20.665,231895.0
2024-02-02,20.55,20.975,20.03,20.075,183948.0
2024-02-05,19.89,20.215,19.61,19.9,203904.0
2024-02-06,20.085,20.19,19.815,19.935,308367.0
2024-02-07,19.91,20.41,19.86,20.32,253573.0
2024-02-08,20.235,20.765,20.235,20.695,166514.0
2024-02-09,20.72,20.975,20.42,20.59,187879.0
2024-02-12,20.55,21.245,20.255,21.065,241929.0
2024-02-13,21.105,21.88,20.7,20.84,412335.0
2024-02-14,20.945,21.02,20.265,20.965,498830.0
2024-02-15,20.98,21.645,20.7,21.6,371666.0
2024-02-16,21.59,21.905,21.365,21.805,303745.0
2024-02-20,21.7,21.85,21.485,21.645,194556.0
2024-02-21,21.75,22.355,21.75,22.245,269826.0
2024-02-22,22.175,22.485,21.905,22.42,309425.0
2024-02-23,22.315,22.755,22.0,22.59,250526.0
2024-02-26,22.375,22.66,22.33,22.605,149311.0
2024-02-27,22.58,22.72,22.485,22.665,133086.0
2024-02-28,22.595,22.7,22.29,22.635,195834.0
2024-02-29,22.635,22.805,22.41,22.625,296801.0
2024-03-01,22.72,23.12,22.72,22.97,184895.0
2024-03-04,23.045,23.1,22.58,22.755,182026.0
2024-03-05,22.745,23.085,22.45,23.02,194237.0
2024-03-06,23.15,23.28,22.925,23.225,247074.0
2024-03-07,22.765,23.315,22.745,22.795,353936.0
2024-03-08,22.82,23.13,22.42,22.74,327287.0
2024-03-11,22.775,23.16,22.58,23.15,197868.0
2024-03-12,23.27,23.725,23.11,23.69,303173.0
2024-03-13,23.935,24.29,23.71,23.95,498304.0
2024-03-14,23.915,23.95,23.505,23.66,320484.0
2024-03-15,23.68,24.11,23.58,24.0,278995.0
2024-03-18,23.915,24.065,23.68,23.875,157114.0
2024-03-19,23.875,24.23,23.655,24.075,241365.0
2024-03-20,24.025,24.345,23.81,24.055,210952.0
2024-03-21,24.12,24.37,23.915,23.95,135056.0
2024-03-22,23.99,24.045,23.775,23.95,271426.0
2024-03-25,23.935,24.345,23.83,24.345,277179.0
2024-03-26,24.47,24.47,24.005,24.005,157479.0
2024-03-27,24.025,24.56,24.025,24.525,252677.0
2024-03-28,24.65,25.23,24.65,25.015,234164.0
2024-04-01,25.1,25.665,24.82,25.64,295052.0
2024-04-02,25.65,25.885,25.365,25.63,284650.0
2024-04-03,25.675,26.045,25.525,25.97,323793.0
2024-04-04,25.685,26.195,25.58,26.15,270534.0
2024-04-05,26.165,26.29,25.75,26.26,169168.0
2024-04-08,26.31,26.46,25.98,26.31,129133.0
2024-04-09,26.31,26.47,25.94,26.29,136262.0
2024-04-10,26.335,26.59,26.025,26.545,159997.0
2024-04-11,26.675,26.685,26.345,26.41,205947.0
2024-04-12,26.48,26.8,25.47,26.075,267960.0
2024-04-15,26.215,26.495,25.715,25.865,225555.0
2024-04-16,25.79,26.15,25.335,26.09,194981.0
2024-04-17,26.045,26.335,25.725,25.97,186665.0
2024-04-18,25.98,26.24,25.63,25.82,372845.0
2024-04-19,25.82,26.205,25.685,26.15,248752.0
2024-04-22,25.82,26.385,25.58,25.885,352025.0
2024-04-23,25.42,25.74,25.08,25.495,426409.0
2024-04-24,25.31,25.76,25.08,25.545,426820.0
2024-04-25,25.41,25.515,25.14,25.32,280357.0
2024-04-26,25.31,25.495,25.175,25.43,323730.0
2024-04-29,25.345,25.725,25.11,25.725,223586.0
2024-04-30,25.665,25.665,24.685,24.735,288710.0
2024-05-01,24.735,25.14,24.26,24.27,188375.0
2024-05-02,24.44,24.725,24.27,24.32,283145.0
2024-05-03,24.415,24.555,24.075,24.205,197243.0
2024-05-06,24.395,24.65,24.3,24.33,295366.0
2024-05-07,24.365,24.63,24.215,24.345,138823.0
2024-05-08,24.185,24.705,23.855,24.65,173407.0
2024-05-09,24.67,24.77,24.515,24.66,194818.0
2024-05-10,24.75,24.81,24.215,24.355,172747.0
2024-05-13,24.375,24.62,24.075,24.575,197788.0
2024-05-14,24.535,24.555,24.12,24.46,256271.0
2024-05-15,24.405,24.66,24.26,24.525,150480.0
2024-05-16,24.49,24.76,24.26,24.355,190262.0
2024-05-17,24.31,24.375,24.16,24.28,286454.0
2024-05-21,24.27,24.76,24.065,24.515,900674.0
2024-05-22,24.46,24.63,24.225,24.405,582387.0
2024-05-23,24.415,24.62,23.99,24.245,229742.0
2024-05-24,24.245,24.45,24.195,24.375,136161.0
2024-05-27,24.46,24.675,24.235,24.61,127731.0
2024-05-28,24.515,25.045,24.405,24.98,461407.0
2024-05-29,24.895,25.33,24.635,24.92,357909.0
2024-05-30,24.92,25.41,24.855,25.3,285878.0
2024-05-31,25.335,26.405,25.14,26.13,602514.0
2024-06-03,26.075,26.165,24.855,24.895,468796.0
2024-06-04,24.895,24.905,24.225,24.565,267885.0
2024-06-05,24.835,25.1,24.215,24.31,354497.0
2024-06-06,24.375,24.835,23.855,24.63,248006.0
2024-06-07,24.95,24.95,24.44,24.48,203445.0
2024-06-10,24.5,25.15,24.385,25.075,149348.0
2024-06-11,24.92,25.375,24.66,25.31,359428.0
2024-06-12,25.535,25.535,25.195,25.29,181581.0
2024-06-13,25.27,25.33,24.65,24.79,270141.0
2024-06-14,24.575,24.675,24.415,24.585,330584.0
2024-06-17,24.545,24.95,24.515,24.92,225179.0
2024-06-18,24.95,25.375,24.555,25.27,411231.0
2024-06-19,25.28,25.71,25.0,25.64,168548.0
2024-06-20,25.62,25.77,25.46,25.61,298188.0
2024-06-21,25.63,25.74,24.1,24.415,1797236.0
2024-06-24,24.48,25.245,24.255,25.11,617575.0
2024-06-25,25.14,25.41,24.79,24.99,488886.0
2024-06-26,25.0,25.11,24.585,24.66,452206.0
2024-06-27,24.77,25.035,24.255,24.835,416626.0
2024-06-28,25.085,25.56,24.505,24.75,307624.0
2024-07-02,24.835,25.075,24.67,25.03,224166.0
2024-07-03,25.035,25.78,24.655,25.16,176904.0
2024-07-04,25.13,25.655,25.13,25.525,61752.0
2024-07-05,25.55,25.705,25.03,25.255,655939.0
2024-07-08,25.22,25.39,24.78,25.33,235830.0
2024-07-09,25.23,25.37,24.79,24.94,251529.0
2024-07-10,24.915,25.445,24.59,25.4,294099.0
2024-07-11,25.4,26.35,25.065,26.225,360454.0
2024-07-12,26.42,26.76,25.895,26.61,255403.0
2024-07-15,26.665,27.18,26.61,27.13,687832.0
2024-07-16,26.665,26.895,25.94,26.515,870728.0
2024-07-17,26.475,27.18,26.455,26.73,342566.0
2024-07-18,26.675,27.215,26.435,26.78,313493.0
2024-07-19,26.645,27.015,26.105,26.75,302525.0
2024-07-22,26.835,26.835,26.285,26.36,195574.0
2024-07-23,26.285,26.455,25.995,26.19,215616.0
2024-07-24,26.4,26.485,25.99,26.02,180325.0
2024-07-25,25.99,26.255,25.485,26.045,224912.0
2024-07-26,25.99,26.695,25.93,26.465,315005.0
2024-07-29,26.505,26.505,26.105,26.305,176524.0
2024-07-30,26.19,26.75,26.19,26.615,215144.0
2024-07-31,26.865,26.99,26.4,26.42,372807.0
2024-08-01,26.445,26.505,25.635,25.905,248509.0
2024-08-02,25.59,25.77,25.02,25.18,360792.0
2024-08-06,24.655,25.34,24.55,25.13,178883.0
2024-08-07,25.475,25.56,25.02,25.125,191561.0
2024-08-08,25.15,25.465,25.115,25.285,263146.0
2024-08-09,25.37,25.455,25.14,25.455,83786.0
2024-08-12,25.57,25.825,25.235,25.8,243633.0
2024-08-13,25.695,26.01,25.37,25.505,140881.0
2024-08-14,25.625,25.99,25.485,25.875,235499.0
2024-08-15,25.895,26.02,25.695,25.905,231214.0
2024-08-16,25.73,25.95,25.55,25.715,143680.0
2024-08-19,25.79,26.35,25.53,25.97,216915.0
2024-08-20,25.925,26.075,25.625,25.655,150574.0
2024-08-21,25.705,26.105,25.325,25.81,123355.0
2024-08-22,25.885,26.12,25.685,25.76,133081.0
2024-08-23,25.845,25.96,25.705,25.855,167751.0
2024-08-26,25.99,26.17,25.59,26.105,223726.0
2024-08-27,26.02,26.025,25.77,25.79,119346.0
2024-08-28,25.675,26.095,25.625,26.035,156252.0
2024-08-29,26.13,26.6,25.81,26.515,238727.0
2024-08-30,26.275,26.625,26.045,26.58,171718.0
2024-09-03,26.245,26.485,26.075,26.445,341639.0
2024-09-04,26.35,26.635,25.505,25.635,290125.0
2024-09-05,25.81,26.075,25.305,25.465,149271.0
2024-09-06,25.505,25.705,24.82,24.93,273896.0
2024-09-09,25.16,25.19,24.845,24.895,270714.0
2024-09-10,25.0,25.19,24.325,25.045,305579.0
2024-09-11,25.01,25.275,24.6,25.105,164286.0
2024-09-12,25.17,25.455,24.95,25.065,207719.0
2024-09-13,25.295,25.315,24.875,25.23,148666.0
2024-09-16,25.465,25.55,25.14,25.515,174554.0
2024-09-17,25.895,26.255,25.82,26.2,367432.0
2024-09-18,26.15,26.35,25.98,26.18,272843.0
2024-09-19,26.515,26.615,25.98,26.58,325596.0
2024-09-20,26.59,26.92,26.255,26.77,866756.0
2024-09-23,26.75,27.17,26.465,26.635,232854.0
2024-09-24,26.865,26.895,26.39,26.645,217323.0
2024-09-25,26.665,26.8,26.445,26.505,202086.0
2024-09-26,26.175,26.3,25.815,25.855,393435.0
2024-09-27,25.94,26.45,25.8,26.335,234062.0
2024-09-30,26.325,26.45,26.165,26.415,231154.0
2024-10-01,26.345,26.825,26.165,26.805,433194.0
2024-10-02,27.03,27.06,26.625,26.94,287064.0
2024-10-03,27.03,27.22,26.73,27.03,404551.0
2024-10-04,27.28,27.345,26.73,27.19,381942.0
2024-10-07,27.345,27.805,26.835,27.73,486859.0
2024-10-08,27.585,27.625,26.855,27.095,248764.0
2024-10-09,26.96,27.385,26.905,27.055,252720.0
2024-10-10,27.145,27.27,26.835,27.02,404901.0
2024-10-11,27.01,27.19,26.815,27.165,151665.0
2024-10-15,26.77,26.905,26.22,26.855,305473.0
2024-10-16,27.115,27.115,26.68,26.96,312878.0
2024-10-17,26.895,27.085,26.7,26.94,152158.0
2024-10-18,26.845,27.02,26.55,26.76,297596.0
2024-10-21,26.905,27.125,26.895,26.96,133735.0
2024-10-22,27.04,27.29,26.815,27.115,312944.0
2024-10-23,27.03,27.03,26.425,26.5,182521.0
2024-10-24,26.55,27.1,26.3,27.01,278256.0
2024-10-25,27.045,27.145,26.795,26.94,280236.0
2024-10-28,26.415,26.92,26.165,26.645,205296.0
2024-10-29,26.325,27.04,26.085,27.01,351237.0
2024-10-30,27.03,27.46,26.94,27.43,312608.0
2024-10-31,27.52,27.52,26.73,26.77,400599.0
2024-11-01,26.97,26.97,25.97,26.155,260333.0
2024-11-04,26.29,26.79,26.185,26.47,210255.0
2024-11-05,26.44,26.905,26.3,26.76,197909.0
2024-11-06,27.125,27.73,26.805,27.585,618476.0
2024-11-07,27.48,27.885,27.01,27.885,382998.0
2024-11-08,27.825,27.855,27.43,27.76,204709.0
2024-11-11,27.74,27.98,27.48,27.565,126297.0
2024-11-12,27.555,27.845,27.24,27.795,273471.0
2024-11-13,27.805,28.19,27.49,28.02,283751.0
2024-11-14,28.075,28.575,27.605,28.545,446404.0
2024-11-15,28.42,28.615,28.02,28.085,336692.0
2024-11-18,27.865,28.605,27.77,28.43,180041.0
2024-11-19,28.22,28.43,27.885,28.23,180294.0
2024-11-20,28.25,28.46,28.19,28.46,213649.0
2024-11-21,28.51,29.13,28.45,29.115,210238.0
2024-11-22,29.105,29.46,28.91,29.4,283800.0
2024-11-25,29.335,29.4,28.575,29.065,312488.0
2024-11-26,29.0,29.24,28.18,28.365,297504.0
2024-11-27,28.345,28.615,28.075,28.565,195655.0
2024-11-28,28.47,28.73,28.18,28.585,117696.0
2024-11-29,28.47,28.74,28.47,28.565,80524.0
2024-12-02,28.605,28.73,28.26,28.585,231193.0
2024-12-03,28.69,29.015,28.4,28.71,227392.0
2024-12-04,28.7,28.99,28.19,28.4,311419.0
2024-12-05,28.315,28.575,28.125,28.26,182277.0
2024-12-06,28.135,28.285,27.615,28.035,265555.0
2024-12-09,28.19,28.355,27.78,28.115,226234.0
2024-12-10,27.865,27.95,27.44,27.575,218888.0
2024-12-11,27.7,27.97,27.315,27.76,167888.0
2024-12-12,27.76,28.055,27.42,27.66,235978.0
2024-12-13,27.69,27.865,27.365,27.855,125590.0
2024-12-16,27.73,27.895,27.29,27.345,413047.0
2024-12-17,27.165,27.165,26.52,26.95,252924.0
2024-12-18,27.045,27.25,26.395,26.44,290005.0
2024-12-19,26.615,26.69,25.94,26.0,375263.0
2024-12-20,26.02,26.14,25.55,25.875,502494.0
2024-12-23,25.875,26.69,25.585,26.68,257132.0
2024-12-24,26.76,27.045,26.405,26.97,127064.0
2024-12-27,27.01,27.335,26.51,26.665,201065.0
2024-12-30,26.65,26.95,26.225,26.855,211711.0
2024-12-31,26.915,27.195,26.815,27.175,236123.0
2025-01-02,27.195,27.515,27.155,27.4,120081.0
2025-01-03,27.575,27.66,27.37,27.525,121800.0
2025-01-06,27.7,28.105,27.63,27.805,206853.0
2025-01-07,27.865,28.0,27.465,27.96,284955.0
2025-01-08,27.875,28.21,27.3,27.495,239762.0
2025-01-09,27.535,27.7,27.435,27.62,111437.0
2025-01-10,27.745,27.9,27.165,27.485,282187.0
2025-01-13,27.6,27.755,26.495,26.565,370612.0
2025-01-14,26.615,26.785,26.275,26.76,219975.0
2025-01-15,26.915,27.38,26.615,27.35,213813.0
2025-01-16,27.29,27.39,26.805,26.835,354622.0
2025-01-17,26.865,27.145,26.535,26.76,311127.0
2025-01-20,26.74,27.255,26.42,27.225,89293.0
2025-01-21,26.76,27.33,26.545,27.01,237042.0
2025-01-22,26.915,27.245,26.42,27.01,233473.0
2025-01-23,27.01,27.235,26.66,26.73,239130.0
2025-01-24,26.69,27.135,26.04,26.305,220671.0
2025-01-27,26.155,26.66,25.78,26.505,282140.0
2025-01-28,26.465,26.98,26.08,26.45,371355.0
2025-01-29,26.33,26.805,25.81,26.77,284276.0
2025-01-30,26.785,26.95,26.42,26.71,177797.0
2025-01-31,26.75,26.76,26.155,26.235,273551.0
2025-02-03,25.575,26.72,25.575,26.35,322821.0
2025-02-04,26.185,26.66,25.99,26.63,342173.0
2025-02-05,26.525,26.64,26.36,26.515,260354.0
2025-02-06,26.7,26.7,26.145,26.32,342960.0
2025-02-07,26.225,26.75,25.595,26.4,434988.0
2025-02-10,26.65,26.845,26.175,26.515,286540.0
2025-02-11,26.615,27.62,26.515,26.935,487813.0
2025-02-12,26.7,27.255,26.31,26.485,285744.0
2025-02-13,26.43,26.66,26.39,26.545,196357.0
2025-02-14,26.62,26.64,26.165,26.275,211135.0
2025-02-18,26.32,26.665,26.05,26.63,364781.0
2025-02-19,26.595,26.74,26.225,26.595,271351.0
2025-02-20,26.46,27.0,26.33,26.96,400810.0
2025-02-21,26.885,27.09,26.11,26.205,243115.0
2025-02-24,26.205,26.38,25.985,26.07,219509.0
2025-02-25,26.04,26.05,25.38,25.635,268861.0
2025-02-26,25.51,25.81,25.1,25.245,281411.0
2025-02-27,25.37,25.7,24.975,25.51,278833.0
2025-02-28,25.42,25.82,25.14,25.79,291935.0
2025-03-03,25.615,26.225,25.13,25.37,473021.0
2025-03-04,25.04,25.5,24.82,25.06,645820.0
2025-03-05,24.81,25.11,24.625,24.945,469841.0
2025-03-06,24.8,25.13,24.595,25.005,351184.0
2025-03-07,25.08,25.315,24.975,25.14,540676.0
2025-03-10,25.13,25.13,24.61,24.925,362222.0
2025-03-11,24.965,25.265,24.575,25.1,406864.0
2025-03-12,25.265,25.5,24.985,25.345,420174.0
2025-03-13,25.35,25.615,24.805,24.935,329737.0
2025-03-14,25.06,25.16,24.825,25.05,431525.0
2025-03-17,25.17,25.46,25.005,25.19,337714.0
2025-03-18,25.15,25.45,25.05,25.315,159342.0
2025-03-19,25.44,26.0,25.215,25.565,394035.0
2025-03-20,25.535,25.76,25.35,25.69,415600.0
2025-03-21,25.77,25.835,25.305,25.5,181178.0
2025-03-24,25.45,25.615,25.345,25.535,547374.0
2025-03-25,25.555,25.825,25.325,25.41,207647.0
2025-03-26,25.535,25.905,25.265,25.565,262195.0
2025-03-27,25.555,25.74,25.245,25.515,198931.0
2025-03-28,25.47,25.695,25.285,25.36,171520.0
2025-03-31,25.345,25.695,25.215,25.41,273997.0
2025-04-01,25.38,26.04,25.125,25.97,274995.0
2025-04-02,25.89,26.565,25.775,26.4,359848.0
2025-04-03,25.615,26.32,25.195,25.255,674606.0
2025-04-04,24.645,25.305,23.05,23.365,793252.0
2025-04-07,22.395,23.375,22.23,22.64,952683.0
2025-04-08,23.1,23.1,21.67,21.935,627439.0
2025-04-09,21.57,24.165,21.415,23.755,673174.0
2025-04-10,23.245,23.245,21.71,22.16,795036.0
2025-04-11,21.895,22.44,21.6,22.24,464363.0
2025-04-14,22.72,22.72,21.895,22.475,362442.0
2025-04-15,22.045,23.245,22.035,23.11,592449.0
2025-04-16,23.15,23.415,22.99,23.225,639918.0
2025-04-17,23.445,23.64,22.865,23.0,569272.0
2025-04-21,22.815,23.06,22.65,23.0,427595.0
2025-04-22,23.05,23.275,22.825,23.06,458925.0
2025-04-23,23.375,23.415,22.885,23.16,420357.0
2025-04-24,23.305,23.53,23.04,23.15,279411.0
2025-04-25,22.975,23.405,22.965,23.235,252998.0
2025-04-28,23.245,23.445,23.03,23.355,141990.0
2025-04-29,23.14,23.375,23.06,23.16,238552.0
2025-04-30,23.1,23.395,22.495,22.73,358287.0
2025-05-01,22.71,23.255,22.365,22.425,527148.0
2025-05-02,22.64,22.775,22.2,22.765,221273.0
2025-05-05,22.61,22.935,22.505,22.52,258013.0
2025-05-06,22.69,22.845,22.485,22.56,189488.0
2025-05-07,22.68,22.68,22.445,22.64,209956.0
2025-05-08,22.75,22.865,22.385,22.495,341831.0
2025-05-09,22.65,22.73,22.425,22.66,389263.0
2025-05-12,23.19,23.325,22.985,23.17,467942.0
2025-05-13,23.275,23.445,23.15,23.285,327607.0
2025-05-14,23.19,23.66,23.05,23.435,371545.0
2025-05-15,23.315,23.58,23.01,23.11,318496.0
2025-05-16,23.15,23.245,22.825,23.09,410954.0
2025-05-20,23.02,23.47,22.855,23.255,535054.0
2025-05-21,23.22,23.46,22.69,22.72,301848.0
2025-05-22,22.57,22.62,22.425,22.515,243424.0
2025-05-23,22.355,22.68,22.28,22.6,363596.0
2025-05-26,22.68,22.68,22.475,22.52,73493.0
2025-05-27,22.57,22.73,22.315,22.465,203261.0
2025-05-28,22.57,22.915,22.285,22.325,190256.0
2025-05-29,22.425,22.56,22.24,22.28,226458.0
2025-05-30,22.325,22.71,21.915,22.66,775259.0
2025-06-02,22.865,23.01,22.55,22.68,469502.0
2025-06-03,22.67,22.845,22.53,22.74,446414.0
2025-06-04,22.785,22.805,22.465,22.58,254275.0
2025-06-05,22.72,22.765,22.285,22.335,381546.0
2025-06-06,22.55,22.62,22.35,22.56,348766.0
2025-06-09,22.71,23.01,22.365,22.765,593760.0
2025-06-10,22.835,23.375,22.795,23.19,457105.0
2025-06-11,23.245,23.53,23.12,23.435,368505.0
2025-06-12,23.375,23.405,23.08,23.22,421981.0
2025-06-13,23.57,23.835,23.21,23.785,403471.0
2025-06-16,23.67,23.97,23.335,23.455,276412.0
2025-06-17,23.65,23.895,23.55,23.785,188501.0
2025-06-18,23.68,23.94,23.63,23.725,273002.0
2025-06-19,23.815,24.06,23.725,23.98,181307.0
2025-06-20,23.825,23.98,23.375,23.63,303542.0
2025-06-23,23.735,23.885,23.11,23.15,526858.0
2025-06-24,22.905,23.235,22.845,22.975,252152.0
2025-06-25,22.975,23.18,22.75,23.04,342074.0
2025-06-26,23.12,23.425,22.935,23.415,395358.0
2025-06-27,23.36,23.565,22.955,23.0,706364.0
2025-06-30,22.98,23.515,22.925,23.39,278045.0
2025-07-02,23.3,23.735,23.08,23.525,251298.0
2025-07-03,23.4,23.705,23.36,23.44,94015.0
2025-07-04,23.495,23.515,23.37,23.37,45010.0
2025-07-07,23.42,23.615,23.12,23.31,183227.0
2025-07-08,23.27,23.585,23.26,23.4,260052.0
2025-07-09,23.34,23.505,23.14,23.36,264342.0
2025-07-10,23.23,23.34,22.955,23.17,208109.0
2025-07-11,23.16,23.35,23.0,23.11,233465.0
2025-07-14,23.13,23.42,22.935,23.34,347222.0
2025-07-15,23.765,24.22,23.33,23.895,743844.0
2025-07-16,23.875,24.11,23.615,23.805,247480.0
2025-07-17,23.865,24.1,23.72,23.755,231614.0
2025-07-18,23.865,24.145,23.765,23.955,213797.0
2025-07-21,23.785,24.07,23.775,23.785,255425.0
2025-07-22,23.635,23.895,23.635,23.855,137411.0
2025-07-23,23.735,24.07,23.695,23.785,247748.0
2025-07-24,23.775,23.975,23.745,23.835,297607.0
2025-07-25,23.825,23.955,23.645,23.705,180463.0
2025-07-28,23.765,23.975,23.595,23.855,260843.0
2025-07-29,23.855,24.12,23.815,24.04,181154.0
2025-07-30,23.945,24.16,23.84,24.0,156471.0
2025-07-31,23.865,24.0,23.585,23.595,263303.0
2025-08-01,23.595,23.765,23.09,23.18,300493.0
2025-08-05,23.21,24.02,23.21,23.555,207896.0
2025-08-06,23.755,23.795,23.24,23.25,193801.0
2025-08-07,23.29,23.755,23.22,23.575,277205.0
2025-08-08,23.685,23.685,23.34,23.585,215510.0
2025-08-11,23.575,23.785,23.47,23.605,197617.0
2025-08-12,23.545,23.815,23.535,23.685,221138.0
2025-08-13,23.705,23.935,23.4,23.42,167318.0
2025-08-14,23.35,23.625,23.35,23.545,91618.0
2025-08-15,23.485,23.69,23.42,23.475,92187.0
2025-08-18,23.4,23.855,23.4,23.515,146343.0
2025-08-19,23.45,23.795,23.25,23.26,136697.0
2025-08-20,23.26,23.675,23.19,23.585,144006.0
2025-08-21,23.555,24.03,23.505,23.98,208559.0
2025-08-22,24.09,24.15,23.675,23.955,418367.0
2025-08-25,23.99,24.11,23.565,23.605,379476.0
2025-08-26,23.625,23.875,23.38,23.695,649469.0
2025-08-27,23.665,24.02,23.43,24.0,189937.0
2025-08-28,23.805,23.99,23.685,23.735,202500.0
2025-08-29,23.755,24.0,23.755,23.835,127705.0
2025-09-02,23.815,24.39,23.785,24.33,305666.0
2025-09-03,24.16,24.46,24.01,24.13,245936.0
2025-09-04,24.05,24.44,24.01,24.33,262397.0
2025-09-05,24.08,24.32,23.875,24.03,237986.0
2025-09-08,23.99,24.2,23.805,23.865,227366.0
2025-09-09,23.815,24.14,23.805,24.05,359426.0
2025-09-10,24.0,24.42,23.915,24.4,251006.0
2025-09-11,24.21,24.495,23.98,24.24,171595.0
2025-09-12,24.29,24.745,24.07,24.35,99990.0
2025-09-15,24.39,24.735,24.27,24.38,150375.0
2025-09-16,24.545,25.08,24.505,25.06,342457.0
2025-09-17,25.02,25.24,24.745,24.775,320043.0
2025-09-18,24.865,25.085,24.655,24.845,221193.0
2025-09-19,25.16,25.16,24.655,24.795,214500.0
2025-09-22,24.815,25.01,24.655,24.865,210944.0
2025-09-23,24.895,25.46,24.795,25.16,187286.0
2025-09-24,25.27,25.875,25.27,25.855,352934.0
2025-09-25,25.745,26.26,25.745,26.16,344557.0
2025-09-26,26.15,26.5,26.06,26.25,344736.0
2025-09-29,26.23,26.39,25.53,25.72,277167.0
2025-09-30,25.66,25.985,25.37,25.82,385589.0
2025-10-01,25.79,26.24,25.28,26.02,169665.0
2025-10-02,26.0,26.07,25.43,25.54,277536.0
2025-10-03,25.57,25.97,25.57,25.9,120171.0
2025-10-06,25.99,26.21,24.56,26.15,204396.0
2025-10-07,26.04,26.25,25.82,26.23,195875.0
2025-10-08,26.22,26.32,25.935,26.1,228310.0
2025-10-09,26.02,26.11,25.34,25.36,365854.0
2025-10-10,25.3,25.36,24.82,24.87,397351.0
2025-10-14,24.91,25.22,24.76,24.9,235863.0
2025-10-15,24.94,25.25,24.65,24.94,339934.0
2025-10-16,24.97,25.21,24.52,24.6,233110.0
2025-10-17,24.6,24.86,24.51,24.8,280431.0
2025-10-20,24.76,25.14,24.76,25.07,299711.0
2025-10-21,26.82,27.01,25.12,25.23,648733.0
2025-10-22,25.32,25.5,24.97,25.29,358308.0
2025-10-23,25.46,25.64,25.25,25.38,410421.0
2025-10-24,25.43,25.55,24.94,25.04,298224.0
2025-10-27,25.16,25.29,24.83,25.25,256627.0
2025-10-28,25.09,25.34,24.93,25.15,168410.0
2025-10-29,25.03,25.22,24.93,25.01,159875.0
2025-10-30,24.92,25.225,24.85,25.16,115294.0
2025-10-31,25.17,25.34,24.96,25.18,151262.0
2025-11-03,25.13,25.3,24.97,25.18,216153.0
2025-11-04,25.09,25.09,24.78,24.85,124045.0
2025-11-05,24.81,25.69,24.76,25.58,365446.0
2025-11-06,25.66,25.83,25.44,25.74,236723.0
2025-11-07,25.77,26.0,25.5,25.88,172869.0
2025-11-10,26.0,26.66,25.99,26.58,278450.0
2025-11-11,26.74,27.19,26.74,27.15,341619.0
2025-11-12,27.29,27.36,26.7,26.99,134419.0
2025-11-13,27.05,27.17,26.61,26.74,175182.0
2025-11-14,26.73,26.83,26.35,26.69,196742.0
2025-11-17,26.7,26.96,26.41,26.55,171127.0
2025-11-18,26.53,27.03,26.3,26.98,509929.0
2025-11-19,26.63,27.0,26.59,26.89,220694.0
2025-11-20,26.99,27.21,26.67,26.71,179621.0
2025-11-21,26.78,26.78,26.31,26.56,176934.0
2025-11-24,26.55,26.76,26.33,26.68,282692.0
2025-11-25,26.57,26.65,26.23,26.3,205305.0
2025-11-26,26.42,26.83,26.4,26.8,226357.0