Date,Open,High,Low,Close,Volume
2011-05-13,6.125,6.125,6.07,6.07,5598.0
2011-05-16,6.04,6.04,6.005,6.005,2460.0
2011-05-17,5.93,5.95,5.93,5.93,1695.0
2011-05-19,6.005,6.02,6.005,6.005,600.0
2011-05-20,6.02,6.02,5.985,5.985,6150.0
2011-05-24,5.93,5.93,5.87,5.88,3729.0
2011-05-26,5.9,5.9,5.9,5.9,1500.0
2011-05-27,5.94,5.95,5.94,5.95,4800.0
2011-05-30,5.96,5.96,5.96,5.96,975.0
2011-05-31,6.015,6.015,5.99,6.0,1737.0
2011-06-01,6.01,6.01,6.005,6.01,1926.0
2011-06-02,5.92,5.93,5.915,5.925,7500.0
2011-06-03,5.84,5.875,5.84,5.84,90174.0
2011-06-06,5.855,5.855,5.815,5.835,20370.0
2011-06-07,5.795,5.795,5.785,5.785,4500.0
2011-06-08,5.76,5.76,5.725,5.745,13530.0
2011-06-10,5.705,5.705,5.675,5.675,4062.0
2011-06-13,5.68,5.68,5.68,5.68,1500.0
2011-06-14,5.745,5.75,5.745,5.745,15048.0
2011-06-15,5.705,5.705,5.64,5.64,6750.0
2011-06-16,5.62,5.625,5.62,5.625,3000.0
2011-06-20,5.625,5.625,5.625,5.625,90.0
2011-06-21,5.695,5.695,5.695,5.695,150.0
2011-06-22,5.735,5.74,5.725,5.735,5190.0
2011-06-23,5.625,5.715,5.615,5.705,46800.0
2011-06-24,5.675,5.675,5.675,5.675,150.0
2011-06-27,5.755,5.755,5.755,5.755,1500.0
2011-06-29,5.855,5.855,5.82,5.82,13050.0
2011-06-30,5.88,5.9,5.88,5.9,990.0
2011-07-05,6.035,6.045,6.02,6.045,45600.0
2011-07-06,6.045,6.06,6.035,6.06,2604.0
2011-07-08,6.09,6.115,6.09,6.11,30600.0
2011-07-11,6.025,6.025,6.01,6.01,1800.0
2011-07-12,6.005,6.005,6.005,6.005,3450.0
2011-07-14,6.03,6.03,5.93,5.94,3840.0
2011-07-18,6.005,6.005,5.955,5.955,1800.0
2011-07-19,6.075,6.085,6.075,6.085,5505.0
2011-07-20,6.155,6.155,6.09,6.09,13200.0
2011-07-21,6.1,6.14,6.1,6.135,13050.0
2011-07-22,6.135,6.155,6.135,6.155,600.0
2011-07-25,6.185,6.185,6.185,6.185,3000.0
2011-07-26,6.2,6.21,6.2,6.21,1416.0
2011-07-27,6.09,6.09,6.075,6.075,5850.0
2011-07-28,6.045,6.06,6.045,6.06,3150.0
2011-08-02,5.985,5.985,5.88,5.88,15315.0
2011-08-03,5.85,5.875,5.85,5.875,300.0
2011-08-04,5.64,5.64,5.635,5.635,3000.0
2011-08-05,5.665,5.7,5.6,5.6,17625.0
2011-08-08,5.445,5.515,5.27,5.285,19956.0
2011-08-09,5.345,5.425,5.18,5.32,299181.0
2011-08-10,5.41,5.455,5.315,5.33,13326.0
2011-08-11,5.375,5.475,5.375,5.475,1176.0
2011-08-12,5.57,5.57,5.495,5.555,3345.0
2011-08-15,5.605,5.61,5.575,5.58,11775.0
2011-08-16,5.59,5.61,5.535,5.535,20124.0
2011-08-17,5.615,5.615,5.535,5.535,12075.0
2011-08-18,5.415,5.415,5.225,5.23,31809.0
2011-08-19,5.22,5.31,5.18,5.18,13101.0
2011-08-22,5.31,5.31,5.195,5.21,9852.0
2011-08-24,5.445,5.455,5.445,5.455,4500.0
2011-08-25,5.485,5.485,5.395,5.395,1020.0
2011-08-26,5.335,5.515,5.335,5.515,35400.0
2011-08-29,5.625,5.67,5.625,5.67,1275.0
2011-08-30,5.665,5.735,5.665,5.665,1365.0
2011-08-31,5.725,5.74,5.725,5.725,2400.0
2011-09-01,5.75,5.755,5.705,5.715,115140.0
2011-09-02,5.595,5.595,5.595,5.595,810.0
2011-09-06,5.41,5.435,5.405,5.415,6618.0
2011-09-08,5.68,5.715,5.655,5.655,7125.0
2011-09-12,5.505,5.505,5.505,5.505,900.0
2011-09-13,5.645,5.645,5.645,5.645,3000.0
2011-09-14,5.72,5.755,5.7,5.725,5277.0
2011-09-19,5.805,5.925,5.805,5.925,3750.0
2011-09-20,5.94,5.96,5.87,5.955,3681.0
2011-09-21,5.9,5.9,5.895,5.895,15225.0
2011-09-22,5.58,5.625,5.505,5.53,3231.0
2011-09-23,5.6,5.6,5.6,5.6,3000.0
2011-09-29,5.61,5.61,5.61,5.61,141.0
2011-09-30,5.575,5.575,5.54,5.575,582.0
2011-10-03,5.435,5.435,5.335,5.345,154650.0
2011-10-04,5.265,5.38,5.265,5.38,603.0
2011-10-05,5.44,5.56,5.44,5.56,14070.0
2011-10-07,5.635,5.645,5.615,5.615,4296.0
2011-10-11,5.865,5.865,5.865,5.865,60.0
2011-10-12,5.89,5.935,5.89,5.925,4182.0
2011-10-13,5.905,5.915,5.905,5.915,2400.0
2011-10-14,6.0,6.0,6.0,6.0,3000.0
2011-10-17,6.04,6.04,5.965,6.0,69216.0
2011-10-18,5.965,5.965,5.965,5.965,3000.0
2011-10-19,6.0,6.005,5.905,6.0,990.0
2011-10-20,5.875,5.875,5.875,5.875,225.0
2011-10-21,5.945,5.955,5.93,5.93,570.0
2011-10-24,5.99,6.035,5.99,5.99,1050.0
2011-10-25,6.03,6.03,6.0,6.005,31815.0
2011-10-26,6.005,6.005,5.865,5.865,1200.0
2011-10-27,6.03,6.12,6.03,6.12,47580.0
2011-10-28,6.09,6.105,6.09,6.095,5040.0
2011-10-31,6.03,6.065,6.03,6.045,4881.0
2011-11-01,5.82,5.82,5.82,5.82,1500.0
2011-11-02,5.915,5.915,5.915,5.915,900.0
2011-11-03,5.95,5.975,5.95,5.975,360.0
2011-11-04,5.96,5.965,5.96,5.965,270.0
2011-11-07,5.955,5.955,5.95,5.955,495.0
2011-11-08,6.055,6.055,6.055,6.055,1500.0
2011-11-09,5.955,5.955,5.955,5.955,48.0
2011-11-10,5.965,5.965,5.885,5.885,7500.0
2011-11-11,5.99,6.005,5.99,6.0,3390.0
2011-11-16,5.94,5.94,5.94,5.94,375.0
2011-11-17,5.79,5.79,5.79,5.79,5925.0
2011-11-18,5.78,5.78,5.75,5.755,450.0
2011-11-21,5.64,5.665,5.6,5.65,5073.0
2011-11-24,5.525,5.525,5.525,5.525,270.0
2011-11-25,5.54,5.54,5.475,5.485,465.0
2011-11-28,5.665,5.665,5.65,5.65,2250.0
2011-11-29,5.68,5.68,5.61,5.635,2400.0
2011-11-30,5.795,5.815,5.795,5.815,5910.0
2011-12-01,5.885,5.9,5.885,5.9,1725.0
2011-12-02,5.905,5.905,5.88,5.88,333.0
2011-12-05,5.96,5.96,5.915,5.915,285.0
2011-12-06,5.915,5.915,5.915,5.915,180.0
2011-12-08,5.83,5.83,5.83,5.83,150.0
2011-12-09,5.84,5.88,5.84,5.88,77850.0
2011-12-13,5.845,5.845,5.845,5.845,1200.0
2011-12-14,5.69,5.69,5.69,5.69,171.0
2011-12-15,5.685,5.685,5.685,5.685,270.0
2011-12-16,5.71,5.71,5.71,5.71,1500.0
2011-12-19,5.705,5.705,5.635,5.635,7500.0
2011-12-20,5.78,5.82,5.78,5.815,8490.0
2011-12-23,5.825,5.825,5.825,5.825,90.0
2011-12-28,5.805,5.805,5.78,5.78,7500.0
2011-12-30,5.83,5.83,5.825,5.825,1500.0
2012-01-03,5.92,5.92,5.905,5.92,2010.0
2012-01-04,5.935,5.935,5.935,5.935,150.0
2012-01-05,5.92,5.99,5.92,5.975,5292.0
2012-01-06,6.005,6.01,6.0,6.0,3378.0
2012-01-09,6.025,6.025,5.985,5.985,4176.0
2012-01-10,6.055,6.055,6.03,6.05,4890.0
2012-01-11,6.035,6.06,6.035,6.06,1800.0
2012-01-12,6.03,6.08,6.03,6.08,4125.0
2012-01-13,6.03,6.04,6.03,6.04,2100.0
2012-01-16,6.04,6.095,6.005,6.095,2880.0
2012-01-17,6.12,6.125,6.115,6.115,477.0
2012-01-18,6.15,6.19,6.15,6.19,7782.0
2012-01-19,6.225,6.235,6.225,6.23,3375.0
2012-01-20,6.21,6.215,6.21,6.215,3693.0
2012-01-23,6.205,6.26,6.19,6.205,6222.0
2012-01-24,6.17,6.215,6.17,6.195,8250.0
2012-01-25,6.28,6.28,6.245,6.26,2940.0
2012-01-26,6.32,6.32,6.235,6.235,5901.0
2012-01-27,6.275,6.275,6.255,6.275,4740.0
2012-01-30,6.26,6.285,6.26,6.26,2424.0
2012-01-31,6.295,6.305,6.265,6.29,3846.0
2012-02-01,6.32,6.355,6.32,6.355,1275.0
2012-02-02,6.37,6.385,6.35,6.365,3567.0
2012-02-03,6.415,6.45,6.415,6.45,2850.0
2012-02-06,6.43,6.435,6.41,6.435,23907.0
2012-02-07,6.43,6.46,6.43,6.455,9753.0
2012-02-08,6.485,6.49,6.44,6.49,4155.0
2012-02-09,6.5,6.55,6.47,6.54,46878.0
2012-02-10,6.5,6.51,6.48,6.485,11286.0
2012-02-13,6.545,6.555,6.53,6.545,7515.0
2012-02-14,6.55,6.55,6.525,6.535,5619.0
2012-02-15,6.58,6.64,6.535,6.535,15825.0
2012-02-16,6.525,6.62,6.525,6.62,15564.0
2012-02-17,6.615,6.615,6.58,6.605,4785.0
2012-02-21,6.62,6.635,6.58,6.58,7785.0
2012-02-22,6.6,6.6,6.58,6.59,1137.0
2012-02-23,6.595,6.63,6.595,6.605,6180.0
2012-02-24,6.635,6.66,6.635,6.65,32550.0
2012-02-27,6.62,6.665,6.595,6.66,11001.0
2012-02-28,6.675,6.72,6.655,6.715,13602.0
2012-02-29,6.735,6.735,6.685,6.695,28245.0
2012-03-01,6.73,6.75,6.71,6.725,104163.0
2012-03-02,6.745,6.745,6.72,6.72,34395.0
2012-03-05,6.74,6.74,6.66,6.66,33318.0
2012-03-06,6.605,6.605,6.58,6.595,24291.0
2012-03-07,6.665,6.665,6.64,6.64,1023.0
2012-03-08,6.7,6.725,6.7,6.715,96396.0
2012-03-09,6.75,6.76,6.745,6.75,6768.0
2012-03-12,6.765,6.765,6.73,6.75,35538.0
2012-03-13,6.805,6.865,6.78,6.845,204846.0
2012-03-14,6.895,6.92,6.895,6.895,53805.0
2012-03-15,6.94,6.94,6.9,6.93,36405.0
2012-03-16,6.92,6.93,6.92,6.93,7536.0
2012-03-19,6.915,6.985,6.915,6.985,31983.0
2012-03-20,6.96,6.965,6.925,6.965,7734.0
2012-03-21,7.005,7.02,6.98,7.02,14910.0
2012-03-22,6.955,6.985,6.95,6.95,28128.0
2012-03-23,6.97,6.99,6.93,6.945,3336.0
2012-03-26,7.02,7.065,7.015,7.035,15150.0
2012-03-27,7.105,7.115,7.1,7.11,12570.0
2012-03-28,7.125,7.125,7.025,7.065,7605.0
2012-03-29,7.04,7.04,7.005,7.02,6513.0
2012-03-30,7.09,7.09,7.025,7.035,13038.0
2012-04-02,7.04,7.115,7.035,7.115,16980.0
2012-04-03,7.13,7.135,7.09,7.09,45771.0
2012-04-04,7.065,7.065,7.02,7.02,4110.0
2012-04-05,7.04,7.06,7.04,7.06,7167.0
2012-04-09,6.985,6.985,6.95,6.96,24021.0
2012-04-10,7.01,7.01,6.87,6.87,7365.0
2012-04-11,6.95,6.95,6.91,6.91,924.0
2012-04-12,6.945,6.965,6.93,6.955,13593.0
2012-04-13,6.99,6.99,6.91,6.91,10101.0
2012-04-16,6.94,6.94,6.815,6.83,46689.0
2012-04-17,6.915,6.965,6.915,6.965,6087.0
2012-04-18,6.955,6.97,6.915,6.955,16656.0
2012-04-19,6.93,6.98,6.845,6.845,2301.0
2012-04-20,6.91,6.91,6.84,6.84,5010.0
2012-04-23,6.77,6.785,6.76,6.78,32304.0
2012-04-24,6.775,6.78,6.715,6.745,17175.0
2012-04-25,6.87,6.915,6.87,6.915,14340.0
2012-04-26,6.935,6.975,6.925,6.96,11640.0
2012-04-27,7.0,7.025,6.96,7.01,17736.0
2012-04-30,6.995,6.995,6.955,6.955,21723.0
2012-05-01,6.965,7.04,6.925,6.99,24516.0
2012-05-02,6.95,6.985,6.93,6.98,34560.0
2012-05-03,7.01,7.01,6.9,6.91,37521.0
2012-05-04,6.845,6.845,6.745,6.745,21777.0
2012-05-07,6.715,6.765,6.7,6.76,8010.0
2012-05-08,6.685,6.725,6.62,6.715,36156.0
2012-05-09,6.63,6.72,6.625,6.695,37524.0
2012-05-10,6.745,6.745,6.68,6.685,19635.0
2012-05-11,6.73,6.73,6.68,6.68,1020.0
2012-05-14,6.605,6.665,6.605,6.635,30300.0
2012-05-15,6.65,6.665,6.59,6.595,47364.0
2012-05-16,6.625,6.625,6.625,6.625,9600.0
2012-05-17,6.53,6.53,6.405,6.405,16080.0
2012-05-18,6.44,6.44,6.305,6.31,6456.0
2012-05-22,6.535,6.535,6.47,6.47,12687.0
2012-05-23,6.41,6.51,6.385,6.505,21360.0
2012-05-24,6.435,6.435,6.435,6.435,4650.0
2012-05-25,6.47,6.47,6.44,6.44,8325.0
2012-05-28,6.48,6.485,6.48,6.485,180.0
2012-05-29,6.555,6.555,6.485,6.515,3864.0
2012-05-30,6.465,6.49,6.465,6.48,7050.0
2012-05-31,6.425,6.465,6.405,6.445,25632.0
2012-06-01,6.36,6.365,6.28,6.28,16491.0
2012-06-04,6.26,6.29,6.245,6.275,24858.0
2012-06-05,6.32,6.35,6.32,6.35,2220.0
2012-06-06,6.43,6.47,6.43,6.47,10575.0
2012-06-07,6.54,6.54,6.48,6.51,4185.0
2012-06-08,6.46,6.46,6.46,6.46,300.0
2012-06-11,6.585,6.585,6.495,6.495,3174.0
2012-06-12,6.47,6.49,6.41,6.49,88590.0
2012-06-13,6.49,6.49,6.45,6.455,1350.0
2012-06-14,6.46,6.49,6.455,6.455,711.0
2012-06-15,6.5,6.525,6.5,6.52,7098.0
2012-06-18,6.595,6.635,6.595,6.615,27582.0
2012-06-19,6.66,6.705,6.66,6.685,42915.0
2012-06-20,6.71,6.71,6.67,6.68,13311.0
2012-06-21,6.65,6.65,6.51,6.51,14466.0
2012-06-22,6.555,6.56,6.535,6.555,7719.0
2012-06-25,6.51,6.51,6.455,6.47,3900.0
2012-06-26,6.47,6.52,6.47,6.51,2565.0
2012-06-27,6.51,6.565,6.51,6.53,14418.0
2012-06-28,6.515,6.515,6.425,6.435,21999.0
2012-06-29,6.575,6.67,6.575,6.67,13140.0
2012-07-03,6.71,6.78,6.71,6.78,11700.0
2012-07-04,6.69,6.8,6.69,6.795,2994.0
2012-07-05,6.77,6.77,6.77,6.77,60.0
2012-07-09,6.67,6.67,6.62,6.63,5994.0
2012-07-10,6.665,6.7,6.565,6.565,7020.0
2012-07-11,6.555,6.555,6.52,6.535,1170.0
2012-07-12,6.525,6.525,6.45,6.495,44907.0
2012-07-13,6.495,6.6,6.495,6.58,2595.0
2012-07-16,6.595,6.595,6.565,6.58,2775.0
2012-07-17,6.62,6.625,6.565,6.62,3486.0
2012-07-18,6.61,6.715,6.61,6.715,8715.0
2012-07-19,6.765,6.775,6.765,6.77,9900.0
2012-07-20,6.765,6.765,6.69,6.69,36900.0
2012-07-23,6.55,6.61,6.5,6.595,60000.0
2012-07-24,6.63,6.63,6.545,6.545,28623.0
2012-07-25,6.52,6.52,6.47,6.47,21018.0
2012-07-26,6.585,6.61,6.565,6.565,80343.0
2012-07-30,6.745,6.745,6.74,6.74,7275.0
2012-07-31,6.75,6.755,6.74,6.75,7155.0
2012-08-01,6.78,6.78,6.71,6.755,3000.0
2012-08-02,6.695,6.695,6.695,6.695,270.0
2012-08-03,6.83,6.835,6.83,6.835,10980.0
2012-08-07,6.895,6.965,6.895,6.935,6135.0
2012-08-08,6.915,6.945,6.905,6.925,12936.0
2012-08-09,6.925,6.955,6.915,6.95,18852.0
2012-08-10,6.915,6.935,6.915,6.915,3594.0
2012-08-13,6.93,6.97,6.925,6.955,32625.0
2012-08-14,7.0,7.0,6.975,6.995,17325.0
2012-08-15,6.99,6.995,6.96,6.96,26160.0
2012-08-16,7.02,7.085,7.0,7.075,43080.0
2012-08-17,7.095,7.095,7.08,7.08,6915.0
2012-08-20,7.07,7.11,7.07,7.1,6159.0
2012-08-21,7.145,7.145,7.07,7.07,8670.0
2012-08-22,7.045,7.12,7.045,7.11,21300.0
2012-08-23,7.065,7.08,7.05,7.08,18864.0
2012-08-24,7.105,7.11,7.095,7.095,6945.0
2012-08-27,7.12,7.125,7.1,7.125,1494.0
2012-08-28,7.095,7.125,7.095,7.11,1770.0
2012-08-29,7.08,7.115,7.08,7.08,1380.0
2012-08-30,7.04,7.04,7.04,7.04,2475.0
2012-08-31,7.085,7.085,7.065,7.065,6840.0
2012-09-04,7.09,7.095,7.035,7.055,5349.0
2012-09-05,7.06,7.09,7.06,7.06,4878.0
2012-09-06,7.11,7.22,7.11,7.22,26418.0
2012-09-07,7.215,7.22,7.205,7.215,28755.0
2012-09-10,7.225,7.225,7.185,7.225,6210.0
2012-09-11,7.145,7.145,7.095,7.11,60300.0
2012-09-12,7.16,7.16,7.11,7.115,61449.0
2012-09-13,7.115,7.255,7.115,7.23,34275.0
2012-09-14,7.26,7.315,7.26,7.285,15153.0
2012-09-17,7.315,7.315,7.275,7.28,18825.0
2012-09-18,7.3,7.3,7.28,7.28,26211.0
2012-09-19,7.295,7.32,7.295,7.315,435.0
2012-09-20,7.26,7.315,7.26,7.285,95940.0
2012-09-21,7.335,7.335,7.325,7.325,495.0
2012-09-24,7.22,7.27,7.22,7.26,41535.0
2012-09-25,7.275,7.3,7.22,7.22,13881.0
2012-09-26,7.135,7.14,7.1,7.11,27300.0
2012-09-27,7.12,7.22,7.12,7.215,46680.0
2012-09-28,7.165,7.21,7.145,7.175,6030.0
2012-10-01,7.205,7.215,7.13,7.17,31614.0
2012-10-02,7.27,7.27,7.135,7.135,122145.0
2012-10-03,7.215,7.215,7.185,7.2,31539.0
2012-10-04,7.23,7.245,7.22,7.235,12447.0
2012-10-05,7.27,7.27,7.185,7.185,15660.0
2012-10-09,7.125,7.125,7.025,7.03,24048.0
2012-10-10,7.01,7.01,6.97,6.98,5238.0
2012-10-11,7.055,7.055,6.97,6.985,27660.0
2012-10-12,6.97,6.975,6.97,6.97,8493.0
2012-10-15,7.0,7.005,6.975,7.005,5565.0
2012-10-16,7.0,7.115,7.0,7.115,14730.0
2012-10-17,7.08,7.12,7.055,7.095,27225.0
2012-10-18,7.045,7.065,7.0,7.0,9258.0
2012-10-19,7.015,7.015,6.85,6.86,16932.0
2012-10-22,6.87,6.87,6.83,6.83,15861.0
2012-10-23,6.85,6.87,6.805,6.81,31425.0
2012-10-24,6.845,6.875,6.785,6.785,7725.0
2012-10-25,6.865,6.865,6.785,6.79,25983.0
2012-10-26,6.815,6.84,6.775,6.825,35742.0
2012-10-29,6.715,6.715,6.715,6.715,10500.0
2012-10-31,6.745,6.775,6.745,6.775,870.0
2012-11-01,6.815,6.88,6.815,6.875,10500.0
2012-11-02,6.92,6.92,6.79,6.79,12585.0
2012-11-05,6.815,6.825,6.78,6.81,12441.0
2012-11-06,6.865,6.865,6.84,6.84,29100.0
2012-11-07,6.78,6.78,6.695,6.71,11013.0
2012-11-08,6.715,6.715,6.59,6.615,52293.0
2012-11-09,6.565,6.675,6.565,6.63,5415.0
2012-11-12,6.635,6.635,6.62,6.62,7293.0
2012-11-13,6.59,6.63,6.565,6.565,80478.0
2012-11-14,6.59,6.59,6.48,6.48,1200.0
2012-11-15,6.5,6.5,6.44,6.455,3600.0
2012-11-16,6.48,6.485,6.405,6.405,5154.0
2012-11-19,6.595,6.63,6.595,6.63,15450.0
2012-11-20,6.65,6.65,6.615,6.64,15219.0
2012-11-21,6.675,6.675,6.64,6.67,14970.0
2012-11-22,6.705,6.71,6.68,6.71,12975.0
2012-11-23,6.71,6.745,6.71,6.745,20100.0
2012-11-26,6.77,6.795,6.74,6.795,11064.0
2012-11-27,6.8,6.815,6.775,6.79,17283.0
2012-11-28,6.715,6.835,6.715,6.82,27156.0
2012-11-29,6.88,6.89,6.87,6.87,35976.0
2012-11-30,6.85,6.86,6.835,6.85,30702.0
2012-12-03,6.88,6.905,6.85,6.855,31020.0
2012-12-04,6.85,6.85,6.795,6.805,20460.0
2012-12-05,6.795,6.81,6.74,6.77,14100.0
2012-12-06,6.755,6.815,6.74,6.805,21075.0
2012-12-07,6.82,6.85,6.74,6.765,23325.0
2012-12-10,6.76,6.81,6.755,6.785,18444.0
2012-12-11,6.88,6.905,6.855,6.875,50805.0
2012-12-12,6.915,6.92,6.85,6.86,15300.0
2012-12-13,6.85,6.88,6.795,6.84,3390.0
2012-12-14,6.775,6.775,6.725,6.73,18645.0
2012-12-17,6.755,6.81,6.735,6.81,43758.0
2012-12-18,6.835,6.94,6.835,6.92,27582.0
2012-12-19,6.955,6.955,6.925,6.935,9138.0
2012-12-20,6.89,6.9,6.875,6.9,3897.0
2012-12-21,6.805,6.835,6.8,6.83,18060.0
2012-12-24,6.79,6.79,6.79,6.79,1500.0
2012-12-27,6.76,6.76,6.68,6.68,12480.0
2012-12-28,6.725,6.735,6.71,6.725,9219.0
2012-12-31,6.7,6.785,6.7,6.76,10200.0
2013-01-02,6.995,7.02,6.99,7.005,39258.0
2013-01-03,7.035,7.035,7.01,7.035,1164.0
2013-01-04,6.985,7.02,6.97,6.985,4110.0
2013-01-07,6.985,6.985,6.94,6.96,13809.0
2013-01-08,7.005,7.005,6.935,6.97,19974.0
2013-01-09,7.0,7.015,6.98,6.995,14280.0
2013-01-10,7.06,7.06,6.995,7.04,17460.0
2013-01-11,7.045,7.05,7.025,7.05,3021.0
2013-01-14,7.025,7.025,6.985,7.025,14925.0
2013-01-15,6.995,6.995,6.96,6.965,18141.0
2013-01-16,6.995,7.035,6.995,7.025,6735.0
2013-01-17,7.04,7.06,7.035,7.055,3975.0
2013-01-18,7.04,7.04,7.0,7.02,9405.0
2013-01-21,7.08,7.08,7.02,7.02,1311.0
2013-01-22,7.07,7.07,7.0,7.03,5955.0
2013-01-23,7.095,7.095,7.09,7.09,6900.0
2013-01-24,6.97,7.045,6.97,6.995,9159.0
2013-01-25,7.025,7.035,7.01,7.01,3750.0
2013-01-28,7.045,7.06,7.03,7.05,4071.0
2013-01-29,7.05,7.055,7.025,7.055,1473.0
2013-01-30,7.03,7.075,7.015,7.015,9204.0
2013-01-31,7.0,7.05,7.0,7.01,2550.0
2013-02-01,7.095,7.095,7.075,7.08,6525.0
2013-02-04,7.07,7.07,6.98,6.98,18648.0
2013-02-05,7.005,7.085,7.005,7.06,32421.0
2013-02-06,7.025,7.065,7.025,7.045,22053.0
2013-02-07,7.075,7.075,6.98,7.03,10242.0
2013-02-08,7.105,7.14,7.105,7.115,4194.0
2013-02-11,7.16,7.16,7.115,7.12,6300.0
2013-02-12,7.135,7.135,7.085,7.1,3462.0
2013-02-13,7.135,7.135,7.1,7.105,3909.0
2013-02-14,7.115,7.13,7.095,7.095,2070.0
2013-02-15,7.125,7.125,7.075,7.085,8082.0
2013-02-19,7.14,7.15,7.12,7.15,5823.0
2013-02-20,7.11,7.11,7.04,7.04,4707.0
2013-02-21,7.015,7.015,6.945,6.945,10107.0
2013-02-22,7.035,7.035,7.0,7.01,2577.0
2013-02-25,7.095,7.11,6.995,7.005,41076.0
2013-02-26,6.98,6.985,6.915,6.965,22800.0
2013-02-27,7.02,7.09,7.02,7.06,6309.0
2013-02-28,7.085,7.1,7.055,7.055,9876.0
2013-03-01,6.995,7.075,6.98,7.05,13425.0
2013-03-04,7.065,7.065,7.055,7.065,1206.0
2013-03-05,7.165,7.205,7.165,7.195,14055.0
2013-03-06,7.195,7.195,7.165,7.19,5880.0
2013-03-07,7.21,7.21,7.175,7.195,7926.0
2013-03-08,7.195,7.215,7.18,7.21,1635.0
2013-03-11,7.21,7.22,7.205,7.205,1275.0
2013-03-12,7.24,7.24,7.18,7.205,12765.0
2013-03-13,7.2,7.205,7.18,7.195,63297.0
2013-03-14,7.24,7.24,7.21,7.22,981.0
2013-03-15,7.21,7.21,7.18,7.195,14802.0
2013-03-18,7.115,7.205,7.115,7.19,15423.0
2013-03-19,7.175,7.175,7.125,7.13,14688.0
2013-03-20,7.195,7.225,7.185,7.225,11148.0
2013-03-21,7.135,7.175,7.13,7.155,8625.0
2013-03-22,7.185,7.205,7.165,7.19,13929.0
2013-03-25,7.255,7.255,7.155,7.175,21501.0
2013-03-26,7.215,7.22,7.21,7.22,7191.0
2013-03-27,7.155,7.23,7.155,7.215,32835.0
2013-03-28,7.255,7.255,7.23,7.235,7431.0
2013-04-01,7.275,7.28,7.19,7.195,19797.0
2013-04-02,7.24,7.28,7.24,7.24,20277.0
2013-04-03,7.24,7.255,7.165,7.18,28173.0
2013-04-04,7.18,7.195,7.16,7.18,7173.0
2013-04-05,7.07,7.125,7.05,7.125,33306.0
2013-04-08,7.15,7.155,7.105,7.155,16050.0
2013-04-09,7.205,7.23,7.16,7.225,64335.0
2013-04-10,7.245,7.36,7.245,7.35,16560.0
2013-04-11,7.335,7.355,7.335,7.355,11820.0
2013-04-12,7.325,7.345,7.29,7.325,18252.0
2013-04-15,7.305,7.335,7.215,7.215,27768.0
2013-04-16,7.27,7.305,7.245,7.305,16590.0
2013-04-17,7.255,7.255,7.14,7.175,26268.0
2013-04-18,7.12,7.155,7.03,7.055,45792.0
2013-04-19,7.085,7.17,7.085,7.155,16620.0
2013-04-22,7.215,7.215,7.165,7.18,4632.0
2013-04-23,7.265,7.38,7.01,7.295,16575.0
2013-04-24,7.28,7.32,7.26,7.305,55830.0
2013-04-25,7.34,7.355,7.34,7.34,3135.0
2013-04-26,7.3,7.3,7.3,7.3,750.0
2013-04-29,7.32,7.385,7.32,7.375,1389.0
2013-04-30,7.395,7.43,7.395,7.43,2670.0
2013-05-01,7.43,7.43,7.4,7.4,11082.0
2013-05-02,7.44,7.505,7.44,7.485,5805.0
2013-05-03,7.58,7.595,7.57,7.57,11940.0
2013-05-06,7.605,7.62,7.59,7.62,60453.0
2013-05-07,7.64,7.64,7.6,7.605,3192.0
2013-05-08,7.635,7.635,7.605,7.635,6195.0
2013-05-09,7.645,7.66,7.645,7.66,6000.0
2013-05-10,7.665,7.665,7.66,7.66,423.0
2013-05-13,7.69,7.71,7.69,7.69,2595.0
2013-05-14,7.715,7.74,7.715,7.735,1965.0
2013-05-15,7.725,7.74,7.71,7.73,21570.0
2013-05-16,7.775,7.775,7.775,7.775,108.0
2013-05-17,7.78,7.81,7.775,7.805,5952.0
2013-05-21,7.795,7.82,7.78,7.82,14220.0
2013-05-22,7.845,7.885,7.765,7.845,3855.0
2013-05-23,7.695,7.745,7.695,7.735,5472.0
2013-05-24,7.675,7.715,7.675,7.715,225.0
2013-05-27,7.735,7.735,7.735,7.735,600.0
2013-05-28,7.82,7.825,7.77,7.78,14697.0
2013-05-29,7.735,7.77,7.72,7.76,2280.0
2013-05-30,7.765,7.815,7.765,7.795,4368.0
2013-05-31,7.8,7.8,7.735,7.735,19293.0
2013-06-03,7.745,7.745,7.625,7.625,36531.0
2013-06-04,7.715,7.72,7.66,7.66,1779.0
2013-06-05,7.66,7.66,7.59,7.605,7422.0
2013-06-06,7.635,7.635,7.52,7.585,3744.0
2013-06-07,7.675,7.73,7.635,7.73,5910.0
2013-06-10,7.71,7.75,7.71,7.71,1557.0
2013-06-11,7.68,7.68,7.64,7.68,5721.0
2013-06-12,7.68,7.68,7.56,7.57,3195.0
2013-06-13,7.535,7.635,7.535,7.635,3888.0
2013-06-14,7.655,7.66,7.62,7.655,15210.0
2013-06-17,7.635,7.71,7.635,7.68,15834.0
2013-06-18,7.71,7.755,7.71,7.74,795.0
2013-06-19,7.765,7.765,7.67,7.725,4896.0
2013-06-20,7.595,7.595,7.45,7.45,10530.0
2013-06-21,7.49,7.49,7.37,7.39,6666.0
2013-06-24,7.325,7.4,7.295,7.3,6531.0
2013-06-25,7.4,7.435,7.365,7.4,13629.0
2013-06-26,7.455,7.485,7.455,7.475,4098.0
2013-06-27,7.53,7.535,7.51,7.51,5505.0
2013-06-28,7.46,7.545,7.455,7.545,33411.0
2013-07-02,7.615,7.615,7.485,7.485,8211.0
2013-07-03,7.515,7.56,7.515,7.56,2640.0
2013-07-04,7.64,7.675,7.59,7.675,2556.0
2013-07-05,7.675,7.675,7.62,7.625,8400.0
2013-07-08,7.665,7.705,7.64,7.65,4485.0
2013-07-09,7.705,7.725,7.685,7.705,6963.0
2013-07-10,7.725,7.765,7.725,7.755,8373.0
2013-07-11,7.8,7.905,7.8,7.88,8313.0
2013-07-12,7.925,7.93,7.865,7.93,5202.0
2013-07-15,7.97,7.97,7.925,7.96,7728.0
2013-07-16,7.95,7.95,7.925,7.925,3549.0
2013-07-17,7.975,7.975,7.965,7.965,966.0
2013-07-18,7.935,7.985,7.935,7.94,14802.0
2013-07-19,7.89,7.89,7.85,7.855,5478.0
2013-07-22,7.955,7.955,7.865,7.885,12624.0
2013-07-23,7.925,7.925,7.85,7.855,2448.0
2013-07-24,7.865,7.87,7.85,7.865,528.0
2013-07-25,7.89,7.9,7.89,7.9,360.0
2013-07-26,7.91,7.92,7.905,7.915,1332.0
2013-07-29,7.915,7.94,7.915,7.915,630.0
2013-07-30,7.99,8.0,7.96,7.965,23805.0
2013-07-31,7.99,8.02,7.98,8.02,5802.0
2013-08-01,8.065,8.075,8.05,8.05,2991.0
2013-08-02,8.08,8.105,8.08,8.09,1311.0
2013-08-06,8.06,8.105,8.055,8.065,14406.0
2013-08-07,8.02,8.075,8.02,8.02,3630.0
2013-08-08,8.07,8.115,8.07,8.105,17859.0
2013-08-09,8.105,8.105,8.065,8.065,705.0
2013-08-12,8.05,8.09,8.05,8.08,18045.0
2013-08-13,8.095,8.145,8.05,8.125,65997.0
2013-08-14,8.095,8.115,8.095,8.115,8490.0
2013-08-15,8.03,8.03,7.95,7.965,13050.0
2013-08-16,7.95,7.995,7.95,7.96,6900.0
2013-08-19,7.91,8.005,7.91,8.005,3240.0
2013-08-20,7.935,8.0,7.93,7.985,3108.0
2013-08-21,7.94,7.96,7.94,7.95,1026.0
2013-08-22,8.0,8.035,8.0,8.02,5439.0
2013-08-23,8.05,8.08,8.05,8.075,2286.0
2013-08-26,8.05,8.145,8.05,8.05,2472.0
2013-08-27,8.015,8.015,7.905,7.925,5529.0
2013-08-28,7.9,7.98,7.9,7.98,9123.0
2013-08-29,8.005,8.03,8.005,8.005,810.0
2013-08-30,7.95,7.97,7.945,7.96,7860.0
2013-09-03,8.04,8.04,7.98,7.98,1146.0
2013-09-04,8.0,8.095,8.0,8.08,3414.0
2013-09-05,8.105,8.115,8.085,8.115,1902.0
2013-09-06,8.16,8.16,8.115,8.13,3015.0
2013-09-09,8.17,8.215,8.155,8.2,13782.0
2013-09-10,8.27,8.27,8.205,8.245,45777.0
2013-09-11,8.195,8.225,8.17,8.21,6984.0
2013-09-12,8.19,8.225,8.19,8.19,519.0
2013-09-13,8.215,8.215,8.215,8.215,678.0
2013-09-16,8.32,8.32,8.19,8.19,5580.0
2013-09-17,8.245,8.265,8.245,8.245,3720.0
2013-09-18,8.27,8.365,8.255,8.34,2166.0
2013-09-19,8.395,8.395,8.365,8.38,4545.0
2013-09-20,8.38,8.385,8.355,8.355,5802.0
2013-09-23,8.345,8.345,8.3,8.34,2925.0
2013-09-24,8.355,8.365,8.33,8.33,2010.0
2013-09-25,8.375,8.375,8.29,8.33,6747.0
2013-09-26,8.34,8.375,8.34,8.355,2610.0
2013-09-27,8.36,8.36,8.33,8.345,3234.0
2013-09-30,8.315,8.34,8.235,8.34,7275.0
2013-10-01,8.355,8.415,8.355,8.415,45762.0
2013-10-02,8.39,8.42,8.38,8.405,10362.0
2013-10-03,8.405,8.405,8.31,8.33,4527.0
2013-10-04,8.285,8.4,8.285,8.395,8733.0
2013-10-07,8.36,8.385,8.33,8.34,8010.0
2013-10-08,8.305,8.305,8.16,8.165,6900.0
2013-10-09,8.18,8.18,8.1,8.155,8475.0
2013-10-10,8.245,8.32,8.245,8.315,38796.0
2013-10-11,8.305,8.38,8.305,8.355,21282.0
2013-10-15,8.39,8.45,8.385,8.41,29298.0
2013-10-16,8.47,8.5,8.445,8.5,7335.0
2013-10-17,8.47,8.545,8.47,8.545,26265.0
2013-10-18,8.63,8.69,8.615,8.685,35889.0
2013-10-21,8.72,8.725,8.68,8.69,21771.0
2013-10-22,8.77,8.77,8.675,8.72,20952.0
2013-10-23,8.68,8.68,8.63,8.655,6477.0
2013-10-24,8.705,8.72,8.685,8.705,9270.0
2013-10-25,8.755,8.78,8.735,8.755,5103.0
2013-10-28,8.805,8.805,8.75,8.78,19971.0
2013-10-29,8.855,8.855,8.77,8.78,8190.0
2013-10-30,8.82,8.83,8.755,8.765,6585.0
2013-10-31,8.785,8.805,8.725,8.79,17856.0
2013-11-01,8.76,8.76,8.73,8.75,2664.0
2013-11-04,8.805,8.805,8.75,8.76,10266.0
2013-11-05,8.72,8.795,8.72,8.795,7554.0
2013-11-06,8.815,8.815,8.765,8.77,10170.0
2013-11-07,8.755,8.76,8.61,8.62,16584.0
2013-11-08,8.66,8.715,8.64,8.71,3330.0
2013-11-11,8.75,8.75,8.705,8.715,4590.0
2013-11-12,8.71,8.735,8.7,8.73,15210.0
2013-11-13,8.71,8.8,8.71,8.795,4968.0
2013-11-14,8.825,8.855,8.81,8.835,5649.0
2013-11-15,8.865,8.88,8.855,8.875,52716.0
2013-11-18,8.895,8.895,8.78,8.785,14856.0
2013-11-19,8.785,8.805,8.74,8.8,4806.0
2013-11-20,8.765,8.815,8.725,8.735,5850.0
2013-11-21,8.73,8.83,8.73,8.815,7083.0
2013-11-22,8.885,8.89,8.815,8.815,573.0
2013-11-25,8.895,8.93,8.895,8.905,11346.0
2013-11-26,8.955,8.955,8.935,8.94,3282.0
2013-11-27,9.015,9.015,8.97,9.015,2127.0
2013-11-28,9.055,9.055,9.045,9.045,4935.0
2013-11-29,9.06,9.105,9.04,9.04,14058.0
2013-12-02,9.065,9.075,9.04,9.075,6687.0
2013-12-03,9.06,9.06,9.01,9.01,6867.0
2013-12-04,9.03,9.065,8.98,9.03,14277.0
2013-12-05,9.03,9.06,9.01,9.035,10425.0
2013-12-06,9.095,9.125,9.07,9.11,6855.0
2013-12-09,9.17,9.17,9.13,9.145,16650.0
2013-12-10,9.145,9.15,9.12,9.145,4470.0
2013-12-11,9.14,9.14,9.005,9.06,2037.0
2013-12-12,8.99,9.025,8.985,9.02,12564.0
2013-12-13,9.0,9.035,8.98,8.985,3516.0
2013-12-16,9.045,9.05,9.035,9.035,9234.0
2013-12-17,9.02,9.045,9.01,9.01,2334.0
2013-12-18,9.045,9.08,8.925,9.08,14136.0
2013-12-19,9.15,9.15,9.08,9.09,37119.0
2013-12-20,9.085,9.21,9.085,9.2,3297.0
2013-12-23,9.275,9.275,9.245,9.27,9780.0
2013-12-24,9.25,9.295,9.25,9.295,3798.0
2013-12-27,9.36,9.36,9.295,9.295,19782.0
2013-12-30,9.335,9.335,9.26,9.285,4782.0
2013-12-31,9.335,9.335,9.31,9.335,4800.0
2014-01-02,9.34,9.34,9.26,9.265,15405.0
2014-01-03,9.305,9.31,9.215,9.215,13098.0
2014-01-06,9.245,9.245,9.15,9.165,11055.0
2014-01-07,9.215,9.265,9.175,9.26,28659.0
2014-01-08,9.305,9.305,9.245,9.27,11247.0
2014-01-09,9.305,9.305,9.225,9.23,12552.0
2014-01-10,9.29,9.29,9.205,9.235,8193.0
2014-01-13,9.31,9.31,9.105,9.12,52017.0
2014-01-14,9.135,9.31,9.135,9.31,9885.0
2014-01-15,9.34,9.41,9.34,9.4,11394.0
2014-01-16,9.4,9.4,9.375,9.395,6678.0
2014-01-17,9.39,9.39,9.325,9.325,14253.0
2014-01-20,9.37,9.37,9.34,9.37,10023.0
2014-01-21,9.43,9.43,9.325,9.4,32022.0
2014-01-22,9.435,9.455,9.39,9.44,48063.0
2014-01-23,9.445,9.45,9.345,9.4,13437.0
2014-01-24,9.34,9.35,9.23,9.23,19287.0
2014-01-27,9.26,9.26,9.055,9.135,22614.0
2014-01-28,9.08,9.125,9.055,9.095,32652.0
2014-01-29,9.055,9.085,9.0,9.0,17454.0
2014-01-30,9.1,9.215,9.1,9.2,24033.0
2014-01-31,9.11,9.2,9.075,9.2,7128.0
2014-02-03,9.215,9.215,8.93,8.945,57537.0
2014-02-04,8.96,9.05,8.96,9.01,14442.0
2014-02-05,9.025,9.025,8.93,9.005,23385.0
2014-02-06,9.01,9.115,9.01,9.11,15876.0
2014-02-07,9.19,9.27,9.15,9.27,16365.0
2014-02-10,9.315,9.32,9.275,9.285,21267.0
2014-02-11,9.34,9.44,9.34,9.435,13023.0
2014-02-12,9.475,9.475,9.42,9.45,34860.0
2014-02-13,9.4,9.52,9.385,9.52,17250.0
2014-02-14,9.525,9.545,9.5,9.545,10638.0
2014-02-18,9.58,9.585,9.52,9.585,9687.0
2014-02-19,9.575,9.58,9.5,9.51,13881.0
2014-02-20,9.495,9.57,9.495,9.56,6438.0
2014-02-21,9.595,9.595,9.56,9.56,11475.0
2014-02-24,9.575,9.645,9.525,9.62,7296.0
2014-02-25,9.635,9.635,9.55,9.575,9624.0
2014-02-26,9.62,9.635,9.56,9.56,14064.0
2014-02-27,9.605,9.655,9.57,9.63,18024.0
2014-02-28,9.66,9.695,9.56,9.56,29691.0
2014-03-03,9.49,9.57,9.47,9.535,54285.0
2014-03-04,9.665,9.705,9.645,9.675,50271.0
2014-03-05,9.7,9.72,9.7,9.705,9687.0
2014-03-06,9.73,9.735,9.69,9.695,2139.0
2014-03-07,9.73,9.75,9.62,9.655,17067.0
2014-03-10,9.65,9.655,9.61,9.655,12930.0
2014-03-11,9.675,9.695,9.6,9.655,4200.0
2014-03-12,9.625,9.66,9.625,9.625,1560.0
2014-03-13,9.665,9.71,9.495,9.51,12132.0
2014-03-14,9.47,9.52,9.45,9.45,38196.0
2014-03-17,9.525,9.575,9.525,9.555,11118.0
2014-03-18,9.595,9.67,9.575,9.655,6759.0
2014-03-19,9.695,9.695,9.585,9.635,10023.0
2014-03-20,9.595,9.655,9.555,9.655,3798.0
2014-03-21,9.71,9.71,9.5,9.51,32613.0
2014-03-24,9.515,9.575,9.34,9.44,20046.0
2014-03-25,9.49,9.52,9.425,9.445,12285.0
2014-03-26,9.5,9.51,9.385,9.395,11817.0
2014-03-27,9.37,9.37,9.25,9.315,19101.0
2014-03-28,9.34,9.405,9.29,9.405,1515.0
2014-03-31,9.41,9.43,9.39,9.395,8679.0
2014-04-01,9.435,9.52,9.41,9.52,24249.0
2014-04-02,9.61,9.61,9.52,9.555,20100.0
2014-04-03,9.56,9.57,9.45,9.485,17796.0
2014-04-04,9.57,9.57,9.22,9.25,32073.0
2014-04-07,9.165,9.26,9.13,9.155,63396.0
2014-04-08,9.205,9.24,9.155,9.23,17874.0
2014-04-09,9.275,9.39,9.265,9.39,13614.0
2014-04-10,9.365,9.365,9.075,9.13,26649.0
2014-04-11,9.13,9.165,8.985,9.0,32517.0
2014-04-14,9.06,9.105,9.01,9.025,6912.0
2014-04-15,9.085,9.13,8.93,9.07,16071.0
2014-04-16,9.165,9.215,9.13,9.21,19368.0
2014-04-17,9.18,9.25,9.18,9.23,5703.0
2014-04-21,9.215,9.275,9.215,9.265,5793.0
2014-04-22,9.31,9.385,9.31,9.385,5853.0
2014-04-23,9.39,9.39,9.29,9.295,8775.0
2014-04-24,9.395,9.41,9.325,9.365,7611.0
2014-04-25,9.36,9.36,9.21,9.36,3102.0
2014-04-28,9.3,9.32,9.125,9.125,2193.0
2014-04-29,9.285,9.33,9.28,9.325,1467.0
2014-04-30,9.48,9.48,9.275,9.32,5235.0
2014-05-01,9.37,9.465,9.37,9.37,13761.0
2014-05-02,9.365,9.43,9.355,9.385,4680.0
2014-05-05,9.425,9.425,9.275,9.385,12555.0
2014-05-06,9.38,9.385,9.295,9.295,10668.0
2014-05-07,9.275,9.305,9.18,9.22,9942.0
2014-05-08,9.275,9.35,9.235,9.235,11991.0
2014-05-09,9.215,9.27,9.215,9.27,2739.0
2014-05-12,9.39,9.435,9.39,9.41,5097.0
2014-05-13,9.46,9.475,9.435,9.435,2871.0
2014-05-14,9.4,9.45,9.4,9.43,10368.0
2014-05-15,9.435,9.435,9.265,9.315,6567.0
2014-05-16,9.305,9.38,9.3,9.38,3558.0
2014-05-20,9.405,9.47,9.375,9.43,20880.0
2014-05-21,9.46,9.48,9.445,9.47,4227.0
2014-05-22,9.545,9.56,9.545,9.56,18876.0
2014-05-23,9.56,9.615,9.56,9.6,6135.0
2014-05-26,9.6,9.635,9.6,9.62,1734.0
2014-05-27,9.67,9.725,9.635,9.725,24855.0
2014-05-28,9.715,9.745,9.7,9.715,13698.0
2014-05-29,9.715,9.745,9.705,9.73,6429.0
2014-05-30,9.77,9.77,9.715,9.745,10788.0
2014-06-02,9.77,9.77,9.735,9.745,7545.0
2014-06-03,9.7,9.765,9.7,9.74,15153.0
2014-06-04,9.74,9.795,9.74,9.785,8256.0
2014-06-05,9.835,9.88,9.815,9.87,8307.0
2014-06-06,9.89,9.92,9.89,9.905,6081.0
2014-06-09,9.925,9.945,9.905,9.915,4926.0
2014-06-10,9.925,9.94,9.91,9.93,9207.0
2014-06-11,9.94,9.945,9.91,9.935,2424.0
2014-06-12,9.895,9.91,9.83,9.83,2301.0
2014-06-13,9.89,9.89,9.855,9.86,9273.0
2014-06-16,9.815,9.905,9.81,9.88,15477.0
2014-06-17,9.845,9.905,9.845,9.895,4617.0
2014-06-18,9.905,9.95,9.865,9.95,4062.0
2014-06-19,9.995,9.995,9.945,9.965,3198.0
2014-06-20,9.935,9.945,9.93,9.93,2103.0
2014-06-23,9.945,9.95,9.935,9.935,7860.0
2014-06-24,9.985,10.035,9.935,9.935,5775.0
2014-06-25,9.945,9.995,9.935,9.985,3927.0
2014-06-26,10.045,10.045,9.955,10.0,747.0
2014-06-27,10.02,10.035,10.01,10.035,3054.0
2014-06-30,10.09,10.1,10.075,10.08,25596.0
2014-07-02,10.22,10.22,10.16,10.2,6525.0
2014-07-03,10.26,10.27,10.21,10.27,3417.0
2014-07-04,10.27,10.27,10.245,10.265,26151.0
2014-07-07,10.235,10.275,10.215,10.22,47742.0
2014-07-08,10.165,10.165,10.08,10.125,9801.0
2014-07-09,10.175,10.19,10.13,10.18,14439.0
2014-07-10,10.005,10.19,10.005,10.19,27102.0
2014-07-11,10.185,10.215,10.18,10.18,1053.0
2014-07-14,10.255,10.305,10.255,10.285,4140.0
2014-07-15,10.33,10.33,10.19,10.22,9627.0
2014-07-16,10.335,10.335,10.275,10.305,4875.0
2014-07-17,10.285,10.285,10.13,10.165,4884.0
2014-07-18,10.21,10.285,10.195,10.2,48804.0
2014-07-21,10.255,10.32,10.255,10.305,4995.0
2014-07-22,10.325,10.37,10.325,10.365,7287.0
2014-07-23,10.41,10.44,10.41,10.435,6633.0
2014-07-24,10.475,10.475,10.415,10.44,7110.0
2014-07-25,10.395,10.395,10.33,10.38,30396.0
2014-07-28,10.43,10.43,10.31,10.39,31875.0
2014-07-29,10.44,10.44,10.385,10.41,3813.0
2014-07-30,10.455,10.455,10.38,10.39,6339.0
2014-07-31,10.295,10.38,10.195,10.195,34206.0
2014-08-01,10.255,10.36,10.11,10.145,14745.0
2014-08-05,10.165,10.195,10.11,10.11,7191.0
2014-08-06,10.09,10.2,10.07,10.2,5823.0
2014-08-07,10.23,10.23,10.085,10.09,13413.0
2014-08-08,10.115,10.185,10.11,10.185,35385.0
2014-08-11,10.255,10.275,10.23,10.27,10251.0
2014-08-12,10.215,10.215,10.185,10.215,5862.0
2014-08-13,10.315,10.345,10.295,10.345,12177.0
2014-08-14,10.37,10.395,10.355,10.395,13758.0
2014-08-15,10.44,10.465,10.36,10.395,17733.0
2014-08-18,10.52,10.54,10.5,10.535,28581.0
2014-08-19,10.58,10.595,10.56,10.595,34182.0
2014-08-20,10.615,10.62,10.585,10.595,11421.0
2014-08-21,10.595,10.615,10.59,10.6,12279.0
2014-08-22,10.63,10.655,10.625,10.625,6270.0
2014-08-25,10.685,10.695,10.66,10.68,8625.0
2014-08-26,10.68,10.685,10.67,10.68,10047.0
2014-08-27,10.705,10.705,10.66,10.68,5457.0
2014-08-28,10.63,10.67,10.595,10.67,4734.0
2014-08-29,10.695,10.695,10.68,10.69,4191.0
2014-09-02,10.755,10.755,10.705,10.705,9042.0
2014-09-03,10.715,10.755,10.66,10.67,10647.0
2014-09-04,10.74,10.74,10.66,10.72,2730.0
2014-09-05,10.71,10.71,10.63,10.71,5229.0
2014-09-08,10.725,10.755,10.68,10.74,9297.0
2014-09-09,10.765,10.765,10.635,10.66,15504.0
2014-09-10,10.685,10.74,10.65,10.74,3000.0
2014-09-11,10.685,10.725,10.685,10.725,5973.0
2014-09-12,10.735,10.735,10.655,10.67,3567.0
2014-09-15,10.655,10.66,10.54,10.575,22329.0
2014-09-16,10.54,10.685,10.54,10.655,7956.0
2014-09-17,10.685,10.73,10.66,10.73,19794.0
2014-09-18,10.74,10.755,10.735,10.755,6711.0
2014-09-19,10.79,10.81,10.725,10.775,21720.0
2014-09-22,10.775,10.775,10.62,10.62,8139.0
2014-09-23,10.765,10.765,10.625,10.64,5694.0
2014-09-24,10.615,10.745,10.615,10.64,2142.0
2014-09-25,10.67,10.725,10.515,10.525,14499.0
2014-09-26,10.56,10.64,10.54,10.625,14727.0
2014-09-29,10.56,10.635,10.56,10.6,1839.0
2014-09-30,10.645,10.66,10.6,10.66,1623.0
2014-10-01,10.535,10.66,10.455,10.66,1452.0
2014-10-02,10.49,10.49,10.345,10.475,31692.0
2014-10-03,10.475,10.59,10.475,10.59,10878.0
2014-10-06,10.605,10.605,10.535,10.54,7374.0
2014-10-07,10.635,10.635,10.395,10.405,19539.0
2014-10-08,10.39,10.615,10.35,10.415,17721.0
2014-10-09,10.585,10.585,10.41,10.44,11112.0
2014-10-10,10.35,10.39,10.185,10.185,25233.0
2014-10-14,10.07,10.115,9.985,10.015,19941.0
2014-10-15,9.895,9.94,9.73,9.88,27870.0
2014-10-16,9.755,9.95,9.71,9.91,13200.0
2014-10-17,10.03,10.1,9.965,10.02,14358.0
2014-10-20,10.045,10.155,10.01,10.14,13029.0
2014-10-21,10.25,10.415,10.25,10.405,37992.0
2014-10-22,10.45,10.465,10.38,10.405,16026.0
2014-10-23,10.495,10.575,10.475,10.525,31893.0
2014-10-24,10.52,10.62,10.52,10.62,10644.0
2014-10-27,10.6,10.635,10.57,10.615,11232.0
2014-10-28,10.61,10.765,10.61,10.745,19887.0
2014-10-29,10.755,10.76,10.695,10.72,7992.0
2014-10-30,10.635,10.79,10.635,10.735,14928.0
2014-10-31,10.91,10.945,10.885,10.91,15144.0
2014-11-03,10.97,10.97,10.885,10.945,28974.0
2014-11-04,10.96,10.96,10.85,10.92,8310.0
2014-11-05,11.005,11.01,10.87,10.875,47046.0
2014-11-06,10.95,10.95,10.885,10.895,5991.0
2014-11-07,10.915,10.95,10.895,10.92,12933.0
2014-11-10,10.975,10.985,10.945,10.97,26868.0
2014-11-11,10.96,10.995,10.96,10.995,10350.0
2014-11-12,11.005,11.04,10.985,11.02,11787.0
2014-11-13,11.065,11.11,11.03,11.07,20352.0
2014-11-14,11.12,11.12,11.07,11.09,9750.0
2014-11-17,11.05,11.125,11.04,11.08,8778.0
2014-11-18,11.05,11.175,11.05,11.165,9729.0
2014-11-19,11.175,11.2,11.07,11.105,8583.0
2014-11-20,11.1,11.17,11.1,11.16,11460.0
2014-11-21,11.245,11.26,11.16,11.185,21141.0
2014-11-24,11.265,11.275,11.225,11.275,14856.0
2014-11-25,11.285,11.32,11.28,11.285,5856.0
2014-11-26,11.32,11.355,11.32,11.355,6621.0
2014-11-27,11.41,11.41,11.355,11.37,2154.0
2014-11-28,11.415,11.445,11.37,11.42,7452.0
2014-12-01,11.425,11.425,10.885,11.285,56373.0
2014-12-02,11.315,11.345,11.3,11.33,5754.0
2014-12-03,11.38,11.38,11.305,11.32,35733.0
2014-12-04,11.39,11.39,11.3,11.365,2067.0
2014-12-05,11.405,11.405,11.345,11.355,3504.0
2014-12-08,11.345,11.36,11.235,11.245,16989.0
2014-12-09,11.165,11.3,11.07,11.29,12420.0
2014-12-10,11.27,11.295,11.125,11.145,12546.0
2014-12-11,11.13,11.3,11.13,11.165,22461.0
2014-12-12,11.14,11.165,11.07,11.07,19404.0
2014-12-15,11.13,11.13,10.89,10.96,13599.0
2014-12-16,10.805,10.91,10.76,10.79,79287.0
2014-12-17,10.84,10.98,10.755,10.95,37086.0
2014-12-18,11.115,11.225,11.095,11.22,41868.0
2014-12-19,11.295,11.31,11.195,11.285,40473.0
2014-12-22,11.28,11.305,11.265,11.3,17850.0
2014-12-23,11.38,11.38,11.275,11.285,29982.0
2014-12-24,11.3,11.31,11.3,11.31,1311.0
2014-12-29,11.39,11.39,11.345,11.355,11877.0
2014-12-30,11.33,11.33,11.26,11.26,9720.0
2014-12-31,11.26,11.34,11.18,11.18,24708.0
2015-01-02,11.295,11.295,11.075,11.12,26811.0
2015-01-05,11.135,11.135,10.93,10.985,18177.0
2015-01-06,11.04,11.04,10.755,10.865,14148.0
2015-01-07,10.875,10.97,10.87,10.94,23358.0
2015-01-08,11.08,11.18,11.05,11.16,10740.0
2015-01-09,11.245,11.245,11.055,11.1,20118.0
2015-01-12,11.155,11.155,10.945,10.96,64431.0
2015-01-13,11.05,11.18,10.885,10.925,24555.0
2015-01-14,10.91,10.935,10.83,10.87,16491.0
2015-01-15,10.935,10.935,10.775,10.785,18885.0
2015-01-16,10.73,10.905,10.73,10.905,8154.0
2015-01-19,10.9,10.915,10.89,10.915,9993.0
2015-01-20,10.98,10.995,10.855,10.985,11916.0
2015-01-21,10.98,11.035,10.98,11.035,21615.0
2015-01-22,11.12,11.225,11.0,11.125,18585.0
2015-01-23,11.205,11.31,11.205,11.265,13977.0
2015-01-26,11.22,11.32,11.205,11.25,13269.0
2015-01-27,11.125,11.125,10.935,11.0,24162.0
2015-01-28,11.165,11.165,10.915,10.915,35040.0
2015-01-29,10.82,10.995,10.795,10.99,17613.0
2015-01-30,11.01,11.06,10.895,10.895,23034.0
2015-02-02,10.905,10.995,10.78,10.995,30525.0
2015-02-03,11.095,11.095,10.985,11.07,51534.0
2015-02-04,11.09,11.155,11.04,11.065,31632.0
2015-02-05,11.175,11.185,11.1,11.16,27366.0
2015-02-06,11.185,11.23,11.085,11.135,24504.0
2015-02-09,11.025,11.135,11.025,11.09,35217.0
2015-02-10,11.18,11.26,11.095,11.26,16173.0
2015-02-11,11.22,11.315,11.215,11.265,16035.0
2015-02-12,11.31,11.425,11.31,11.41,21600.0
2015-02-13,11.44,11.51,11.4,11.51,24621.0
2015-02-17,11.565,11.565,11.495,11.51,23643.0
2015-02-18,11.555,11.555,11.5,11.53,11019.0
2015-02-19,11.555,11.61,11.535,11.595,14298.0
2015-02-20,11.63,11.675,11.56,11.675,10569.0
2015-02-23,11.755,11.755,11.66,11.695,15612.0
2015-02-24,11.72,11.72,11.65,11.705,15294.0
2015-02-25,11.765,11.765,11.645,11.67,35406.0
2015-02-26,11.73,11.73,11.665,11.72,12741.0
2015-02-27,11.77,11.775,11.67,11.675,31131.0
2015-03-02,11.725,11.785,11.67,11.78,65964.0
2015-03-03,11.72,11.795,11.675,11.73,48537.0
2015-03-04,11.705,11.705,11.64,11.695,31203.0
2015-03-05,11.835,11.84,11.675,11.71,42690.0
2015-03-06,11.715,11.715,11.56,11.595,9312.0
2015-03-09,11.6,11.62,11.555,11.6,24975.0
2015-03-10,11.45,11.65,11.395,11.405,13503.0
2015-03-11,11.36,11.395,11.34,11.365,11745.0
2015-03-12,11.36,11.4,11.31,11.4,11280.0
2015-03-13,11.43,11.43,11.275,11.345,22620.0
2015-03-16,11.44,11.495,11.39,11.485,33957.0
2015-03-17,11.5,11.53,11.46,11.5,18756.0
2015-03-18,11.43,11.65,11.42,11.64,35655.0
2015-03-19,11.68,11.685,11.635,11.65,10860.0
2015-03-20,11.72,11.775,11.72,11.755,10350.0
2015-03-23,11.755,11.755,11.705,11.72,6018.0
2015-03-24,11.655,11.75,11.655,11.69,4524.0
2015-03-25,11.65,11.65,11.405,11.405,40797.0
2015-03-26,11.295,11.39,11.26,11.37,22182.0
2015-03-27,11.32,11.38,11.32,11.365,10911.0
2015-03-30,11.395,11.53,11.395,11.52,49590.0
2015-03-31,11.52,11.52,11.41,11.415,5682.0
2015-04-01,11.43,11.43,11.275,11.305,41982.0
2015-04-02,11.35,11.37,11.35,11.355,1962.0
2015-04-06,11.385,11.465,11.385,11.46,57192.0
2015-04-07,11.415,11.505,11.415,11.465,89733.0
2015-04-08,11.495,11.51,11.475,11.495,1839.0
2015-04-09,11.63,11.635,11.505,11.57,6045.0
2015-04-10,11.6,11.625,11.57,11.62,7992.0
2015-04-13,11.69,11.69,11.6,11.6,30270.0
2015-04-14,11.545,11.605,11.525,11.565,4791.0
2015-04-15,11.64,11.645,11.6,11.6,10866.0
2015-04-16,11.6,11.635,11.565,11.61,7512.0
2015-04-17,11.64,11.65,11.41,11.455,45780.0
2015-04-20,11.46,11.625,11.46,11.615,8091.0
2015-04-21,11.68,11.685,11.67,11.67,8505.0
2015-04-22,11.73,11.735,11.68,11.735,5124.0
2015-04-23,11.705,11.805,11.705,11.805,9081.0
2015-04-24,11.86,11.92,11.86,11.92,17235.0
2015-04-27,11.895,11.975,11.87,11.88,40452.0
2015-04-28,11.925,11.925,11.825,11.87,37848.0
2015-04-29,11.84,11.84,11.735,11.8,10476.0
2015-04-30,11.71,11.73,11.59,11.6,5448.0
2015-05-01,11.68,11.755,11.68,11.755,5211.0
2015-05-04,11.785,11.86,11.785,11.8,56931.0
2015-05-05,11.8,11.8,11.605,11.605,3459.0
2015-05-06,11.66,11.66,11.465,11.505,15291.0
2015-05-07,11.52,11.61,11.52,11.58,46413.0
2015-05-08,11.71,11.735,11.71,11.73,6525.0
2015-05-11,11.695,11.735,11.695,11.695,7668.0
2015-05-12,11.675,11.7,11.55,11.665,14841.0
2015-05-13,11.745,11.745,11.65,11.65,3195.0
2015-05-14,11.755,11.825,11.705,11.825,11424.0
2015-05-15,11.88,11.88,11.815,11.825,5253.0
2015-05-19,11.92,11.93,11.86,11.86,12228.0
2015-05-20,11.825,11.93,11.815,11.89,41187.0
2015-05-21,11.885,11.95,11.885,11.93,6609.0
2015-05-22,11.92,11.965,11.885,11.94,3519.0
2015-05-25,11.95,11.95,11.94,11.94,6102.0
2015-05-26,11.96,11.96,11.755,11.77,5595.0
2015-05-27,11.85,11.98,11.815,11.98,12636.0
2015-05-28,11.965,11.965,11.935,11.955,9201.0
2015-05-29,11.975,11.975,11.855,11.905,14379.0
2015-06-01,11.965,11.99,11.85,11.93,22404.0
2015-06-02,11.885,11.93,11.885,11.885,6120.0
2015-06-03,11.875,11.92,11.875,11.915,6522.0
2015-06-04,11.905,11.905,11.8,11.825,1494.0
2015-06-05,11.825,11.825,11.76,11.815,16302.0
2015-06-08,11.76,11.76,11.685,11.685,14979.0
2015-06-09,11.6,11.72,11.595,11.68,11598.0
2015-06-10,11.655,11.855,11.655,11.85,3228.0
2015-06-11,12.0,12.0,11.835,11.84,28617.0
2015-06-12,11.8,11.805,11.76,11.76,1506.0
2015-06-15,11.665,11.7,11.6,11.695,26628.0
2015-06-16,11.63,11.765,11.63,11.755,8613.0
2015-06-17,11.795,11.805,11.74,11.78,22968.0
2015-06-18,11.955,11.955,11.94,11.955,100776.0
2015-06-19,12.0,12.0,11.905,11.905,12819.0
2015-06-22,11.995,11.995,11.91,11.98,1110.0
2015-06-23,11.935,12.025,11.93,11.975,4341.0
2015-06-24,12.015,12.025,11.935,11.935,7635.0
2015-06-25,12.0,12.0,11.91,11.925,2592.0
2015-06-26,11.955,11.955,11.785,11.845,6909.0
2015-06-29,11.65,11.76,11.56,11.56,30864.0
2015-06-30,11.625,11.64,11.555,11.56,22485.0
2015-07-02,11.66,11.775,11.645,11.705,10500.0
2015-07-03,11.705,11.72,11.695,11.705,10950.0
2015-07-06,11.68,11.73,11.485,11.63,12768.0
2015-07-07,11.675,11.69,11.47,11.69,9102.0
2015-07-08,11.66,11.66,11.47,11.5,7455.0
2015-07-09,11.69,11.69,11.485,11.485,7845.0
2015-07-10,11.565,11.695,11.565,11.655,3633.0
2015-07-13,11.695,11.865,11.69,11.86,14289.0
2015-07-14,11.98,11.98,11.91,11.945,27258.0
2015-07-15,11.91,12.005,11.91,11.945,32703.0
2015-07-16,12.12,12.14,12.06,12.14,14808.0
2015-07-17,12.215,12.31,12.215,12.295,31944.0
2015-07-20,12.42,12.42,12.33,12.38,41691.0
2015-07-21,12.29,12.365,12.29,12.365,5085.0
2015-07-22,12.215,12.27,12.18,12.215,47148.0
2015-07-23,12.175,12.27,12.155,12.16,21189.0
2015-07-24,12.31,12.31,12.045,12.06,15381.0
2015-07-27,11.965,12.085,11.92,11.94,5838.0
2015-07-28,11.96,12.065,11.91,12.04,9840.0
2015-07-29,12.07,12.13,12.03,12.09,11718.0
2015-07-30,12.045,12.17,12.04,12.17,13836.0
2015-07-31,12.09,12.195,12.09,12.14,4404.0
2015-08-04,12.165,12.165,11.985,12.065,7041.0
2015-08-05,12.14,12.255,12.14,12.18,49590.0
2015-08-06,12.325,12.325,11.94,11.98,13401.0
2015-08-07,11.925,11.955,11.855,11.955,18969.0
2015-08-10,11.97,12.115,11.965,12.1,25995.0
2015-08-11,12.04,12.075,11.905,11.955,44010.0
2015-08-12,11.82,12.015,11.75,11.98,41190.0
2015-08-13,12.055,12.055,11.955,11.955,42210.0
2015-08-14,11.94,11.98,11.94,11.98,3627.0
2015-08-17,11.915,12.065,11.915,12.025,2544.0
2015-08-18,12.075,12.075,12.015,12.015,12180.0
2015-08-19,11.895,11.93,11.89,11.93,1230.0
2015-08-20,11.865,11.865,11.645,11.68,12366.0
2015-08-21,11.485,11.535,11.13,11.13,43338.0
2015-08-24,9.89,11.105,9.76,10.765,144876.0
2015-08-25,11.195,11.195,10.605,10.605,149076.0
2015-08-26,11.02,11.16,10.76,11.15,59940.0
2015-08-27,11.395,11.45,11.195,11.435,82071.0
2015-08-28,11.41,11.445,11.38,11.445,26655.0
2015-08-31,11.425,11.435,11.31,11.32,44451.0
2015-09-01,11.08,11.17,10.935,10.935,66660.0
2015-09-02,11.13,11.17,11.05,11.05,7593.0
2015-09-03,11.4,11.4,11.175,11.205,27753.0
2015-09-04,11.1,11.115,10.98,11.07,15567.0
2015-09-08,11.345,11.375,11.185,11.375,14613.0
2015-09-09,11.405,11.485,11.23,11.285,8169.0
2015-09-10,11.285,11.36,11.25,11.345,16944.0
2015-09-11,11.205,11.405,11.205,11.385,1761.0
2015-09-14,11.51,11.51,11.38,11.4,4797.0
2015-09-15,11.515,11.555,11.325,11.54,27174.0
2015-09-16,11.585,11.585,11.505,11.565,22209.0
2015-09-17,11.575,11.69,11.575,11.625,24183.0
2015-09-18,11.36,11.505,11.36,11.45,8253.0
2015-09-21,11.38,11.54,11.37,11.47,7251.0
2015-09-22,11.215,11.34,11.215,11.3,4407.0
2015-09-23,11.44,11.44,11.23,11.3,4161.0
2015-09-24,11.29,11.29,11.14,11.28,1962.0
2015-09-25,11.34,11.35,11.15,11.15,10113.0
2015-09-28,11.07,11.07,10.84,10.87,20631.0
2015-09-29,10.815,10.985,10.74,10.75,15960.0
2015-09-30,10.86,11.035,10.86,11.035,5496.0
2015-10-01,11.0,11.055,10.955,11.02,1659.0
2015-10-02,10.94,11.25,10.94,11.25,10548.0
2015-10-05,11.405,11.435,11.29,11.435,15597.0
2015-10-06,11.485,11.485,11.36,11.36,5925.0
2015-10-07,11.425,11.425,11.32,11.37,1863.0
2015-10-08,11.28,11.43,11.28,11.43,7983.0
2015-10-09,11.57,11.57,11.38,11.515,9003.0
2015-10-13,11.575,11.575,11.485,11.505,11889.0
2015-10-14,11.585,11.585,11.445,11.485,4317.0
2015-10-15,11.575,11.63,11.5,11.625,31359.0
2015-10-16,11.66,11.685,11.63,11.66,10053.0
2015-10-19,11.585,11.755,11.585,11.755,6015.0
2015-10-20,11.75,11.75,11.69,11.7,2085.0
2015-10-21,11.785,11.785,11.645,11.715,3645.0
2015-10-22,11.68,11.865,11.68,11.865,13542.0
2015-10-23,12.155,12.235,12.11,12.19,10833.0
2015-10-26,12.215,12.215,12.185,12.21,9426.0
2015-10-27,12.2,12.26,12.2,12.215,16227.0
2015-10-28,12.28,12.325,12.225,12.3,7275.0
2015-10-29,12.375,12.375,12.295,12.325,5205.0
2015-10-30,12.42,12.42,12.285,12.325,10806.0
2015-11-02,12.365,12.4,12.295,12.4,13752.0
2015-11-03,12.445,12.475,12.385,12.435,83748.0
2015-11-04,12.545,12.545,12.395,12.435,29895.0
2015-11-05,12.525,12.53,12.375,12.415,10296.0
2015-11-06,12.46,12.46,12.36,12.395,31218.0
2015-11-09,12.46,12.46,12.21,12.28,13008.0
2015-11-10,12.295,12.295,12.14,12.25,11292.0
2015-11-11,12.21,12.315,12.21,12.245,1269.0
2015-11-12,12.155,12.205,12.12,12.12,4419.0
2015-11-13,12.14,12.14,11.885,11.885,20427.0
2015-11-16,11.925,12.03,11.865,12.025,19947.0
2015-11-17,12.115,12.12,12.015,12.04,11667.0
2015-11-18,12.0,12.29,12.0,12.275,18699.0
2015-11-19,12.36,12.36,12.3,12.33,7230.0
2015-11-20,12.41,12.41,12.33,12.365,10875.0
2015-11-23,12.455,12.455,12.315,12.34,23031.0
2015-11-24,12.25,12.335,12.2,12.335,102039.0
2015-11-25,12.335,12.36,12.33,12.35,5682.0
2015-11-26,12.38,12.395,12.325,12.395,10356.0
2015-11-27,12.395,12.425,12.325,12.38,2283.0
2015-11-30,12.43,12.45,12.3,12.325,55134.0
2015-12-01,12.42,12.44,12.33,12.44,16656.0
2015-12-02,12.485,12.515,12.365,12.375,23739.0
2015-12-03,12.455,12.455,12.12,12.155,8853.0
2015-12-04,12.28,12.47,12.28,12.45,24627.0
2015-12-07,12.385,12.485,12.34,12.365,9144.0
2015-12-08,12.355,12.415,12.29,12.36,8229.0
2015-12-09,12.335,12.38,12.16,12.2,4572.0
2015-12-10,12.28,12.325,12.245,12.315,4641.0
2015-12-11,12.2,12.205,11.96,12.025,6741.0
2015-12-14,11.93,12.055,11.85,12.055,35955.0
2015-12-15,12.105,12.22,12.105,12.15,45414.0
2015-12-16,12.275,12.34,12.11,12.33,51615.0
2015-12-17,12.43,12.435,12.15,12.155,15624.0
2015-12-18,12.015,12.11,11.945,11.975,9228.0
2015-12-21,12.085,12.085,11.945,11.945,16815.0
2015-12-22,12.03,12.115,12.025,12.075,37362.0
2015-12-23,12.075,12.205,12.075,12.185,39492.0
2015-12-24,12.295,12.295,12.2,12.205,10356.0
2015-12-29,12.21,12.41,12.21,12.395,20898.0
2015-12-30,12.315,12.425,12.29,12.3,3783.0
2015-12-31,12.285,12.285,12.14,12.14,9819.0
2016-01-04,11.895,11.895,11.72,11.74,25344.0
2016-01-05,11.84,11.97,11.785,11.855,7347.0
2016-01-06,11.675,11.775,11.57,11.71,22374.0
2016-01-07,11.535,11.605,11.365,11.39,53775.0
2016-01-08,11.54,11.54,11.24,11.26,27441.0
2016-01-11,11.28,11.385,11.105,11.295,61188.0
2016-01-12,11.325,11.42,11.245,11.42,27981.0
2016-01-13,11.515,11.515,10.98,11.08,44664.0
2016-01-14,11.01,11.32,10.865,11.255,30633.0
2016-01-15,10.96,10.975,10.725,10.85,22269.0
2016-01-18,10.875,10.875,10.815,10.875,20358.0
2016-01-19,10.995,11.045,10.78,10.91,25812.0
2016-01-20,10.815,10.9,10.46,10.86,70053.0
2016-01-21,10.99,11.04,10.85,10.92,22788.0
2016-01-22,11.205,11.22,11.125,11.22,33489.0
2016-01-25,11.135,11.235,11.045,11.06,12357.0
2016-01-26,11.16,11.18,11.005,11.135,23028.0
2016-01-27,11.125,11.135,10.84,10.875,216684.0
2016-01-28,11.025,11.15,10.865,11.01,10992.0
2016-01-29,11.105,11.26,11.06,11.26,25392.0
2016-02-01,11.275,11.33,11.195,11.32,130800.0
2016-02-02,11.325,11.325,11.025,11.055,64980.0
2016-02-03,11.07,11.07,10.83,11.005,38820.0
2016-02-04,11.055,11.08,10.875,10.995,46326.0
2016-02-05,10.92,11.025,10.585,10.585,48687.0
2016-02-08,10.54,10.54,10.295,10.3,34860.0
2016-02-09,10.27,10.495,10.27,10.415,45489.0
2016-02-10,10.575,10.625,10.455,10.47,24693.0
2016-02-11,10.245,10.53,10.245,10.45,39045.0
2016-02-12,10.54,10.61,10.485,10.6,10125.0
2016-02-16,10.845,10.845,10.705,10.795,42564.0
2016-02-17,10.91,11.08,10.91,11.08,17754.0
2016-02-18,11.175,11.175,10.955,10.98,12816.0
2016-02-19,10.955,10.995,10.91,10.99,21108.0
2016-02-22,11.16,11.17,11.095,11.14,27393.0
2016-02-23,11.135,11.135,10.98,11.005,15660.0
2016-02-24,10.95,11.085,10.82,11.085,19473.0
2016-02-25,11.195,11.195,11.02,11.125,14346.0
2016-02-26,11.275,11.275,11.16,11.17,12780.0
2016-02-29,11.23,11.24,11.095,11.11,12681.0
2016-03-01,11.21,11.425,11.21,11.425,39690.0
2016-03-02,11.475,11.475,11.395,11.42,35310.0
2016-03-03,11.455,11.47,11.35,11.405,24594.0
2016-03-04,11.47,11.48,11.355,11.42,10392.0
2016-03-07,11.325,11.41,11.275,11.31,28584.0
2016-03-08,11.24,11.345,11.23,11.3,25752.0
2016-03-09,11.34,11.34,11.285,11.305,15903.0
2016-03-10,11.315,11.43,11.175,11.305,15609.0
2016-03-11,11.455,11.5,11.41,11.48,51201.0
2016-03-14,11.44,11.54,11.44,11.535,11328.0
2016-03-15,11.47,11.525,11.46,11.505,19992.0
2016-03-16,11.515,11.63,11.435,11.62,7401.0
2016-03-17,11.65,11.65,11.535,11.605,9516.0
2016-03-18,11.61,11.645,11.57,11.62,23844.0
2016-03-21,11.63,11.655,11.605,11.65,6882.0
2016-03-22,11.655,11.72,11.565,11.695,22563.0
2016-03-23,11.73,11.73,11.595,11.595,8598.0
2016-03-24,11.605,11.615,11.56,11.595,16131.0
2016-03-28,11.63,11.685,11.585,11.605,88533.0
2016-03-29,11.58,11.775,11.555,11.77,13716.0
2016-03-30,11.8,11.88,11.8,11.835,24186.0
2016-03-31,11.87,11.87,11.79,11.81,67647.0
2016-04-01,11.8,11.925,11.765,11.925,19071.0
2016-04-04,11.85,11.975,11.85,11.9,4443.0
2016-04-05,11.84,11.845,11.755,11.76,18015.0
2016-04-06,11.84,11.945,11.785,11.875,9360.0
2016-04-07,11.965,11.965,11.755,11.78,23199.0
2016-04-08,11.835,11.835,11.75,11.765,21594.0
2016-04-11,11.89,11.89,11.735,11.79,26964.0
2016-04-12,11.785,11.835,11.72,11.8,54219.0
2016-04-13,11.945,11.995,11.93,11.99,76137.0
2016-04-14,12.025,12.03,11.96,11.985,31698.0
2016-04-15,12.025,12.025,11.935,11.955,53280.0
2016-04-18,11.975,11.995,11.965,11.985,37326.0
2016-04-19,11.96,12.07,11.89,11.925,100206.0
2016-04-20,12.005,12.005,11.905,11.985,24207.0
2016-04-21,11.91,11.985,11.91,11.94,3570.0
2016-04-22,11.835,11.835,11.695,11.79,15504.0
2016-04-25,11.785,11.785,11.69,11.755,26025.0
2016-04-26,11.835,11.835,11.7,11.7,32733.0
2016-04-27,11.665,11.665,11.555,11.645,34164.0
2016-04-28,11.645,11.7,11.485,11.52,17955.0
2016-04-29,11.535,11.535,11.375,11.435,91125.0
2016-05-02,11.535,11.56,11.44,11.555,15465.0
2016-05-03,11.5,11.5,11.42,11.445,14367.0
2016-05-04,11.365,11.4,11.345,11.375,61005.0
2016-05-05,11.46,11.46,11.34,11.355,16980.0
2016-05-06,11.335,11.415,11.29,11.405,3831.0
2016-05-09,11.47,11.5,11.44,11.46,38460.0
2016-05-10,11.495,11.62,11.485,11.595,28671.0
2016-05-11,11.58,11.62,11.515,11.515,25986.0
2016-05-12,11.495,11.5,11.39,11.48,13746.0
2016-05-13,11.375,11.49,11.375,11.415,11793.0
2016-05-16,11.41,11.595,11.41,11.575,14370.0
2016-05-17,11.585,11.585,11.39,11.4,29973.0
2016-05-18,11.44,11.51,11.38,11.395,44268.0
2016-05-19,11.36,11.41,11.31,11.38,22290.0
2016-05-20,11.445,11.56,11.445,11.555,9720.0
2016-05-24,11.525,11.755,11.525,11.73,17202.0
2016-05-25,11.82,11.86,11.8,11.84,21309.0
2016-05-26,11.86,11.87,11.815,11.86,12801.0
2016-05-27,11.925,11.925,11.89,11.925,31074.0
2016-05-30,11.915,11.975,11.915,11.97,66168.0
2016-05-31,11.975,11.975,11.89,11.91,7224.0
2016-06-01,11.94,11.975,11.91,11.965,30633.0
2016-06-02,11.99,11.99,11.87,11.975,14145.0
2016-06-03,11.995,11.995,11.86,11.935,38019.0
2016-06-06,11.925,11.995,11.925,11.97,21171.0
2016-06-07,11.995,11.995,11.935,11.935,51945.0
2016-06-08,11.935,11.96,11.92,11.945,8373.0
2016-06-09,11.86,11.96,11.86,11.93,29304.0
2016-06-10,11.875,11.875,11.77,11.825,43920.0
2016-06-13,11.775,11.78,11.69,11.69,8781.0
2016-06-14,11.675,11.735,11.625,11.7,34554.0
2016-06-15,11.725,11.785,11.65,11.725,15189.0
2016-06-16,11.565,11.68,11.535,11.565,1239.0
2016-06-17,11.665,11.665,11.56,11.565,2250.0
2016-06-20,11.69,11.745,11.66,11.66,15177.0
2016-06-21,11.66,11.685,11.655,11.685,3594.0
2016-06-22,11.74,11.74,11.65,11.675,10785.0
2016-06-23,11.79,11.815,11.72,11.8,13107.0
2016-06-24,11.32,11.56,11.315,11.37,57480.0
2016-06-27,11.275,11.295,11.065,11.115,114576.0
2016-06-28,11.265,11.345,11.235,11.345,34731.0
2016-06-29,11.475,11.57,11.455,11.56,20451.0
2016-06-30,11.535,11.665,11.535,11.66,9417.0
2016-07-04,11.765,11.795,11.7,11.775,10056.0
2016-07-05,11.755,11.755,11.61,11.675,7842.0
2016-07-06,11.685,11.76,11.6,11.76,18414.0
2016-07-07,11.81,11.81,11.74,11.795,22170.0
2016-07-08,11.875,11.98,11.875,11.97,13347.0
2016-07-11,11.975,12.09,11.975,12.06,26871.0
2016-07-12,12.18,12.185,12.08,12.11,30408.0
2016-07-13,12.18,12.185,12.085,12.085,37125.0
2016-07-14,12.115,12.165,12.115,12.145,13647.0
2016-07-15,12.165,12.165,12.115,12.145,10089.0
2016-07-18,12.1,12.235,12.1,12.21,18162.0
2016-07-19,12.125,12.21,12.125,12.17,22386.0
2016-07-20,12.21,12.34,12.21,12.325,21267.0
2016-07-21,12.245,12.335,12.245,12.27,13890.0
2016-07-22,12.275,12.355,12.27,12.345,12420.0
2016-07-25,12.335,12.35,12.315,12.35,8940.0
2016-07-26,12.37,12.37,12.3,12.37,24141.0
2016-07-27,12.53,12.53,12.4,12.45,125805.0
2016-07-28,12.53,12.53,12.445,12.48,29697.0
2016-07-29,12.525,12.53,12.495,12.515,32319.0
2016-08-02,12.595,12.6,12.425,12.495,26589.0
2016-08-03,12.505,12.52,12.48,12.52,6855.0
2016-08-04,12.515,12.57,12.515,12.565,13359.0
2016-08-05,12.595,12.705,12.59,12.69,38607.0
2016-08-08,12.755,12.755,12.635,12.65,10806.0
2016-08-09,12.645,12.735,12.645,12.7,11475.0
2016-08-10,12.735,12.735,12.635,12.655,8433.0
2016-08-11,12.63,12.73,12.63,12.73,22935.0
2016-08-12,12.735,12.735,12.685,12.71,7569.0
2016-08-15,12.815,12.815,12.635,12.78,5553.0
2016-08-16,12.785,12.785,12.71,12.71,57891.0
2016-08-17,12.74,12.74,12.64,12.64,4905.0
2016-08-18,12.725,12.73,12.695,12.715,56112.0
2016-08-19,12.74,12.74,12.7,12.72,2712.0
2016-08-22,12.76,12.77,12.69,12.705,6297.0
2016-08-23,12.8,12.8,12.755,12.765,12120.0
2016-08-24,12.785,12.805,12.65,12.66,58131.0
2016-08-25,12.66,12.69,12.625,12.625,11688.0
2016-08-26,12.73,12.74,12.6,12.67,55134.0
2016-08-29,12.6,12.72,12.6,12.7,20358.0
2016-08-30,12.75,12.75,12.605,12.635,48642.0
2016-08-31,12.725,12.725,12.585,12.645,10038.0
2016-09-01,12.675,12.675,12.595,12.655,9744.0
2016-09-02,12.69,12.755,12.67,12.685,21000.0
2016-09-06,12.75,12.785,12.71,12.78,14451.0
2016-09-07,12.775,12.8,12.755,12.785,14322.0
2016-09-08,12.775,12.775,12.72,12.72,6522.0
2016-09-09,12.63,12.635,12.41,12.41,58119.0
2016-09-12,12.41,12.61,12.315,12.61,27099.0
2016-09-13,12.495,12.595,12.485,12.5,62541.0
2016-09-14,12.56,12.615,12.54,12.595,5703.0
2016-09-15,12.53,12.77,12.53,12.77,43272.0
2016-09-16,12.745,12.77,12.705,12.77,10545.0
2016-09-19,12.79,12.835,12.695,12.73,175890.0
2016-09-20,12.785,12.785,12.725,12.755,5589.0
2016-09-21,12.785,12.865,12.72,12.855,39618.0
2016-09-22,12.88,12.965,12.855,12.965,16584.0
2016-09-23,12.985,12.985,12.88,12.88,50208.0
2016-09-26,12.85,12.85,12.755,12.775,17433.0
2016-09-27,12.835,12.89,12.77,12.875,11430.0
2016-09-28,12.9,12.905,12.88,12.9,91707.0
2016-09-29,12.89,12.9,12.81,12.83,7989.0
2016-09-30,12.79,12.945,12.79,12.935,7095.0
2016-10-03,12.915,13.385,12.865,12.9,90042.0
2016-10-04,12.9,12.955,12.84,12.865,40455.0
2016-10-05,12.825,12.955,12.825,12.92,16413.0
2016-10-06,12.845,12.955,12.84,12.92,17931.0
2016-10-07,12.88,12.9,12.835,12.89,23835.0
2016-10-11,12.98,12.98,12.755,12.78,11373.0
2016-10-12,12.715,12.83,12.715,12.775,30720.0
2016-10-13,12.725,12.76,12.62,12.685,23226.0
2016-10-14,12.785,12.83,12.74,12.83,10836.0
2016-10-17,12.79,12.79,12.7,12.715,15201.0
2016-10-18,12.87,12.875,12.82,12.82,35775.0
2016-10-19,12.81,12.83,12.795,12.82,14613.0
2016-10-20,12.715,12.815,12.715,12.8,12249.0
2016-10-21,12.81,12.85,12.81,12.85,15102.0
2016-10-24,12.93,12.995,12.93,12.985,34704.0
2016-10-25,13.07,13.07,12.945,12.97,16491.0
2016-10-26,12.96,12.965,12.835,12.885,35802.0
2016-10-27,12.945,12.97,12.805,12.81,17226.0
2016-10-28,12.785,12.835,12.715,12.82,18399.0
2016-10-31,12.845,12.845,12.72,12.73,29220.0
2016-11-01,12.705,12.785,12.505,12.605,16362.0
2016-11-02,12.61,12.655,12.515,12.53,56511.0
2016-11-03,12.495,12.535,12.38,12.39,19266.0
2016-11-04,12.34,12.445,12.305,12.355,36930.0
2016-11-07,12.48,12.655,12.48,12.62,35790.0
2016-11-08,12.68,12.775,12.605,12.72,58359.0
2016-11-09,12.62,12.8,12.525,12.775,55419.0
2016-11-10,12.895,12.9,12.465,12.58,39051.0
2016-11-11,12.485,12.575,12.48,12.565,19248.0
2016-11-14,12.54,12.655,12.395,12.465,35907.0
2016-11-15,12.47,12.66,12.47,12.655,36621.0
2016-11-16,12.56,12.71,12.56,12.685,35541.0
2016-11-17,12.71,12.795,12.7,12.785,24021.0
2016-11-18,12.765,12.85,12.745,12.76,23151.0
2016-11-21,12.825,12.88,12.805,12.88,21807.0
2016-11-22,12.95,12.95,12.885,12.905,22887.0
2016-11-23,12.93,12.93,12.81,12.855,17268.0
2016-11-24,12.85,12.895,12.85,12.89,16548.0
2016-11-25,12.935,12.935,12.875,12.915,29010.0
2016-11-28,12.925,12.925,12.855,12.88,19530.0
2016-11-29,12.835,12.98,12.835,12.97,28419.0
2016-11-30,12.98,12.98,12.77,12.77,40485.0
2016-12-01,12.795,12.795,12.53,12.54,34794.0
2016-12-02,12.545,12.595,12.53,12.57,12321.0
2016-12-05,12.64,12.685,12.585,12.67,39798.0
2016-12-06,12.735,12.735,12.655,12.675,12492.0
2016-12-07,12.72,12.865,12.64,12.85,14538.0
2016-12-08,12.89,12.9,12.84,12.87,32397.0
2016-12-09,12.87,12.97,12.87,12.97,28926.0
2016-12-12,12.995,12.995,12.885,12.9,13188.0
2016-12-13,12.98,13.145,12.98,13.11,17592.0
2016-12-14,13.11,13.115,13.035,13.035,46836.0
2016-12-15,13.035,13.14,13.035,13.075,18054.0
2016-12-16,13.16,13.16,13.0,13.02,16875.0
2016-12-19,13.095,13.145,13.025,13.07,12459.0
2016-12-20,13.17,13.17,13.08,13.125,34221.0
2016-12-21,13.17,13.17,13.09,13.12,9867.0
2016-12-22,13.145,13.145,13.05,13.07,16560.0
2016-12-23,13.08,13.085,13.05,13.085,16608.0
2016-12-28,13.205,13.205,13.06,13.07,23193.0
2016-12-29,13.025,13.05,13.005,13.035,8430.0
2016-12-30,13.045,13.045,12.885,12.885,15708.0
2017-01-03,13.045,13.045,12.96,13.005,24885.0
2017-01-04,13.085,13.105,13.055,13.1,20481.0
2017-01-05,13.05,13.16,13.05,13.16,15120.0
2017-01-06,13.135,13.305,13.135,13.27,41955.0
2017-01-09,13.23,13.335,13.23,13.33,15582.0
2017-01-10,13.35,13.38,13.305,13.355,19419.0
2017-01-11,13.395,13.4,13.29,13.36,38562.0
2017-01-12,13.36,13.38,13.235,13.315,11622.0
2017-01-13,13.34,13.415,13.34,13.4,17553.0
2017-01-16,13.36,13.405,13.355,13.405,16089.0
2017-01-17,13.39,13.39,13.325,13.335,16002.0
2017-01-18,13.415,13.42,13.335,13.36,17313.0
2017-01-19,13.45,13.45,13.355,13.38,36954.0
2017-01-20,13.39,13.47,13.385,13.4,7386.0
2017-01-23,13.435,13.435,13.36,13.425,18204.0
2017-01-24,13.425,13.525,13.425,13.515,27357.0
2017-01-25,13.615,13.635,13.55,13.625,55746.0
2017-01-26,13.675,13.675,13.63,13.65,16419.0
2017-01-27,13.655,13.675,13.635,13.66,15858.0
2017-01-30,13.595,13.66,13.515,13.56,28995.0
2017-01-31,13.565,13.575,13.465,13.49,13605.0
2017-02-01,13.65,13.665,13.58,13.635,24138.0
2017-02-02,13.645,13.645,13.58,13.6,27519.0
2017-02-03,13.665,13.665,13.595,13.63,99201.0
2017-02-06,13.635,13.67,13.63,13.655,25149.0
2017-02-07,13.675,13.75,13.675,13.705,22224.0
2017-02-08,13.66,13.765,13.66,13.76,6957.0
2017-02-09,13.82,13.825,13.725,13.805,19641.0
2017-02-10,13.87,13.875,13.81,13.85,14451.0
2017-02-13,13.94,13.94,13.87,13.92,23550.0
2017-02-14,13.92,13.96,13.89,13.95,20010.0
2017-02-15,13.955,14.05,13.955,14.045,128649.0
2017-02-16,14.035,14.07,14.005,14.035,34017.0
2017-02-17,14.06,14.085,14.03,14.07,24660.0
2017-02-21,14.185,14.185,14.07,14.18,19929.0
2017-02-22,14.195,14.21,14.145,14.18,14118.0
2017-02-23,14.15,14.17,14.085,14.115,25494.0
2017-02-24,14.03,14.135,14.03,14.1,20559.0
2017-02-27,14.17,14.17,14.115,14.16,31422.0
2017-02-28,14.205,14.215,14.095,14.12,140103.0
2017-03-01,14.245,14.305,14.19,14.295,28839.0
2017-03-02,14.34,14.34,14.205,14.205,26997.0
2017-03-03,14.235,14.235,14.18,14.235,17709.0
2017-03-06,14.225,14.225,14.15,14.225,40290.0
2017-03-07,14.215,14.23,14.16,14.175,16890.0
2017-03-08,14.225,14.245,14.19,14.215,29754.0
2017-03-09,14.215,14.23,14.155,14.225,23010.0
2017-03-10,14.29,14.295,14.225,14.27,17058.0
2017-03-13,14.31,14.31,14.27,14.295,26850.0
2017-03-14,14.305,14.325,14.225,14.275,18246.0
2017-03-15,14.27,14.38,14.27,14.36,17961.0
2017-03-16,14.385,14.385,14.325,14.34,20463.0
2017-03-17,14.335,14.38,14.335,14.355,18354.0
2017-03-20,14.38,14.385,14.32,14.32,14661.0
2017-03-21,14.39,14.43,14.125,14.17,22110.0
2017-03-22,14.105,14.245,14.105,14.225,47136.0
2017-03-23,14.245,14.25,14.185,14.19,14649.0
2017-03-24,14.19,14.29,14.18,14.225,21171.0
2017-03-27,14.17,14.26,14.1,14.225,60543.0
2017-03-28,14.18,14.37,14.18,14.355,14538.0
2017-03-29,14.345,14.405,14.345,14.4,46500.0
2017-03-30,14.4,14.44,14.315,14.415,21330.0
2017-03-31,14.44,14.45,14.415,14.425,26487.0
2017-04-03,14.46,14.46,14.335,14.41,23262.0
2017-04-04,14.385,14.425,14.375,14.42,18795.0
2017-04-05,14.48,14.53,14.365,14.395,47190.0
2017-04-06,14.39,14.425,14.345,14.37,21696.0
2017-04-07,14.395,14.405,14.335,14.38,32340.0
2017-04-10,14.355,14.43,14.35,14.385,15963.0
2017-04-11,14.405,14.41,14.22,14.28,69264.0
2017-04-12,14.31,14.335,14.245,14.275,10770.0
2017-04-13,14.195,14.31,14.195,14.215,16839.0
2017-04-17,14.255,14.305,14.19,14.305,12507.0
2017-04-18,14.3,14.325,14.255,14.3,16770.0
2017-04-19,14.385,14.39,14.29,14.305,23520.0
2017-04-20,14.355,14.46,14.355,14.45,27057.0
2017-04-21,14.485,14.485,14.395,14.425,17457.0
2017-04-24,14.625,14.625,14.54,14.605,33669.0
2017-04-25,14.65,14.735,14.64,14.715,39417.0
2017-04-26,14.77,14.77,14.69,14.695,26622.0
2017-04-27,14.77,14.77,14.735,14.77,29034.0
2017-04-28,14.85,14.85,14.78,14.81,21888.0
2017-05-01,14.88,14.96,14.79,14.94,35679.0
2017-05-02,15.005,15.005,14.925,14.945,40497.0
2017-05-03,14.945,14.945,14.885,14.895,31773.0
2017-05-04,14.96,14.96,14.88,14.91,20223.0
2017-05-05,14.99,14.995,14.895,14.965,26646.0
2017-05-08,14.965,14.995,14.91,14.995,31398.0
2017-05-09,15.03,15.09,15.03,15.045,64983.0
2017-05-10,15.09,15.095,15.015,15.06,31158.0
2017-05-11,15.005,15.06,14.95,15.05,18084.0
2017-05-12,15.085,15.09,15.05,15.065,12138.0
2017-05-15,15.095,15.135,15.095,15.115,33300.0
2017-05-16,15.14,15.185,15.14,15.18,23226.0
2017-05-17,15.105,15.105,14.815,14.82,126402.0
2017-05-18,14.76,14.97,14.76,14.93,52401.0
2017-05-19,15.03,15.055,14.995,14.995,31005.0
2017-05-23,15.155,15.16,15.09,15.13,39402.0
2017-05-24,15.205,15.21,15.14,15.195,20850.0
2017-05-25,15.285,15.365,15.195,15.35,65316.0
2017-05-26,15.335,15.36,15.315,15.345,26256.0
2017-05-29,15.415,15.485,15.345,15.37,20079.0
2017-05-30,15.385,15.385,15.36,15.375,24207.0
2017-05-31,15.445,15.445,15.305,15.36,66276.0
2017-06-01,15.425,15.435,15.335,15.425,41232.0
2017-06-02,15.505,15.6,15.45,15.595,60888.0
2017-06-05,15.645,15.645,15.54,15.595,20910.0
2017-06-06,15.58,15.62,15.535,15.54,37995.0
2017-06-07,15.595,15.595,15.51,15.595,49707.0
2017-06-08,15.595,15.665,15.535,15.61,36885.0
2017-06-09,15.655,15.655,15.04,15.215,119088.0
2017-06-12,15.13,15.145,14.965,15.115,117519.0
2017-06-13,15.24,15.275,15.15,15.255,145035.0
2017-06-14,15.27,15.315,15.08,15.125,226836.0
2017-06-15,15.085,15.13,14.955,15.13,53244.0
2017-06-16,15.12,15.165,15.015,15.05,9843.0
2017-06-19,15.18,15.32,15.135,15.315,32376.0
2017-06-20,15.27,15.35,15.19,15.24,24837.0
2017-06-21,15.205,15.335,15.205,15.33,31266.0
2017-06-22,15.35,15.38,15.295,15.33,56577.0
2017-06-23,15.305,15.405,15.29,15.385,91383.0
2017-06-26,15.465,15.505,15.315,15.325,38553.0
2017-06-27,15.31,15.315,15.05,15.06,45546.0
2017-06-28,15.145,15.27,15.03,15.255,17787.0
2017-06-29,15.245,15.25,14.895,15.015,43881.0
2017-06-30,15.06,15.075,14.975,15.045,27177.0
2017-07-04,14.89,14.895,14.805,14.86,33015.0
2017-07-05,14.865,15.035,14.805,14.995,43086.0
2017-07-06,14.935,14.94,14.825,14.85,30837.0
2017-07-07,14.945,15.055,14.94,14.975,16593.0
2017-07-10,15.055,15.145,14.98,15.145,16410.0
2017-07-11,15.145,15.17,15.06,15.17,26496.0
2017-07-12,15.225,15.345,15.225,15.335,23454.0
2017-07-13,15.335,15.395,15.335,15.37,58788.0
2017-07-14,15.45,15.495,15.395,15.495,37356.0
2017-07-17,15.52,15.53,15.465,15.485,25722.0
2017-07-18,15.44,15.58,15.44,15.575,26709.0
2017-07-19,15.62,15.695,15.62,15.67,33756.0
2017-07-20,15.735,15.735,15.63,15.695,29811.0
2017-07-21,15.64,15.68,15.615,15.675,27846.0
2017-07-24,15.705,15.75,15.68,15.74,37803.0
2017-07-25,15.735,15.745,15.67,15.705,16674.0
2017-07-26,15.725,15.78,15.725,15.745,14226.0
2017-07-27,15.86,15.87,15.51,15.64,23064.0
2017-07-28,15.54,15.65,15.54,15.65,26070.0
2017-07-31,15.71,15.71,15.565,15.575,24039.0
2017-08-01,15.605,15.63,15.59,15.6,11826.0
2017-08-02,15.75,15.75,15.545,15.66,34752.0
2017-08-03,15.715,15.715,15.605,15.63,19851.0
2017-08-04,15.605,15.66,15.57,15.625,52068.0
2017-08-08,15.675,15.825,15.665,15.75,46011.0
2017-08-09,15.65,15.66,15.565,15.65,20853.0
2017-08-10,15.62,15.62,15.34,15.35,68457.0
2017-08-11,15.34,15.47,15.34,15.435,14766.0
2017-08-14,15.54,15.68,15.53,15.65,47160.0
2017-08-15,15.715,15.715,15.64,15.685,37572.0
2017-08-16,15.73,15.74,15.665,15.685,37611.0
2017-08-17,15.66,15.665,15.385,15.385,22260.0
2017-08-18,15.385,15.455,15.335,15.385,20229.0
2017-08-21,15.355,15.355,15.255,15.32,46173.0
2017-08-22,15.395,15.585,15.39,15.565,22560.0
2017-08-23,15.525,15.54,15.435,15.54,7710.0
2017-08-24,15.53,15.585,15.41,15.495,24912.0
2017-08-25,15.56,15.56,15.43,15.455,22611.0
2017-08-28,15.455,15.515,15.44,15.46,10131.0
2017-08-29,15.38,15.545,15.32,15.54,13029.0
2017-08-30,15.575,15.75,15.575,15.735,25800.0
2017-08-31,15.75,15.89,15.75,15.89,27177.0
2017-09-01,15.905,15.92,15.855,15.89,51012.0
2017-09-05,15.845,15.85,15.625,15.705,21570.0
2017-09-06,15.735,15.8,15.685,15.8,14361.0
2017-09-07,15.81,15.835,15.76,15.795,38517.0
2017-09-08,15.76,15.79,15.67,15.675,16023.0
2017-09-11,15.815,15.87,15.735,15.84,19545.0
2017-09-12,15.915,15.915,15.83,15.855,39735.0
2017-09-13,15.85,15.905,15.82,15.9,32823.0
2017-09-14,15.915,15.915,15.805,15.825,33684.0
2017-09-15,15.79,15.905,15.79,15.855,13989.0
2017-09-18,15.91,15.925,15.82,15.845,48987.0
2017-09-19,15.85,15.89,15.84,15.875,16044.0
2017-09-20,15.835,15.86,15.72,15.805,8502.0
2017-09-21,15.85,15.85,15.69,15.77,20244.0
2017-09-22,15.715,15.735,15.645,15.715,18447.0
2017-09-25,15.66,15.69,15.495,15.535,23370.0
2017-09-26,15.64,15.64,15.565,15.585,14934.0
2017-09-27,15.65,15.79,15.65,15.75,32013.0
2017-09-28,15.725,15.74,15.69,15.705,44550.0
2017-09-29,15.77,15.845,15.75,15.845,22683.0
2017-10-02,15.855,15.905,15.785,15.845,33468.0
2017-10-03,15.87,15.905,15.845,15.88,47844.0
2017-10-04,15.89,15.91,15.845,15.9,26262.0
2017-10-05,15.93,16.06,15.92,16.055,41367.0
2017-10-06,16.045,16.075,15.995,16.055,35115.0
2017-10-10,16.175,16.175,15.99,16.055,21507.0
2017-10-11,16.1,16.115,16.055,16.11,26235.0
2017-10-12,16.14,16.14,16.08,16.08,39852.0
2017-10-13,16.205,16.205,16.14,16.14,49209.0
2017-10-16,16.19,16.205,16.145,16.19,43374.0
2017-10-17,16.23,16.23,16.175,16.22,38415.0
2017-10-18,16.28,16.29,16.19,16.21,26808.0
2017-10-19,16.155,16.155,16.045,16.125,63585.0
2017-10-20,16.235,16.235,16.175,16.185,22791.0
2017-10-23,16.28,16.29,16.075,16.08,34833.0
2017-10-24,16.16,16.16,16.065,16.115,51585.0
2017-10-25,16.045,16.1,15.945,16.065,36786.0
2017-10-26,15.985,16.08,15.985,16.025,35931.0
2017-10-27,16.2,16.51,16.2,16.5,74208.0
2017-10-30,16.49,16.59,16.485,16.485,54693.0
2017-10-31,16.515,16.61,16.515,16.57,44355.0
2017-11-01,16.695,16.695,16.535,16.57,91542.0
2017-11-02,16.615,16.615,16.46,16.56,103959.0
2017-11-03,16.645,16.705,16.57,16.685,55059.0
2017-11-06,16.67,16.77,16.67,16.76,33561.0
2017-11-07,16.785,16.79,16.68,16.755,43404.0
2017-11-08,16.82,16.84,16.755,16.825,30918.0
2017-11-09,16.755,16.755,16.595,16.745,44004.0
2017-11-10,16.745,16.755,16.685,16.735,20889.0
2017-11-13,16.695,16.785,16.595,16.77,31326.0
2017-11-14,16.77,16.77,16.65,16.7,60930.0
2017-11-15,16.61,16.68,16.545,16.655,35682.0
2017-11-16,16.655,16.875,16.65,16.845,33246.0
2017-11-17,16.85,16.875,16.765,16.775,28818.0
2017-11-20,16.81,16.81,16.745,16.755,40497.0
2017-11-21,16.9,16.945,16.84,16.93,58359.0
2017-11-22,16.995,16.995,16.92,16.96,52035.0
2017-11-23,16.955,17.02,16.955,17.02,17412.0
2017-11-24,17.02,17.05,16.975,17.035,44034.0
2017-11-27,17.03,17.085,16.985,17.015,79272.0
2017-11-28,17.03,17.06,16.965,17.06,38172.0
2017-11-29,17.085,17.1,16.685,16.765,60333.0
2017-11-30,16.74,16.935,16.74,16.915,49020.0
2017-12-01,16.84,16.89,16.645,16.835,60144.0
2017-12-04,16.935,16.95,16.63,16.635,100734.0
2017-12-05,16.615,16.815,16.615,16.635,39390.0
2017-12-06,16.53,16.715,16.53,16.705,28383.0
2017-12-07,16.73,16.815,16.73,16.775,24378.0
2017-12-08,16.93,16.945,16.835,16.845,24051.0
2017-12-11,16.9,16.985,16.875,16.96,32232.0
2017-12-12,16.925,17.01,16.92,16.935,29091.0
2017-12-13,16.97,17.045,16.97,17.02,50874.0
2017-12-14,17.065,17.065,16.975,16.98,22758.0
2017-12-15,17.08,17.18,17.015,17.16,52056.0
2017-12-18,17.23,17.325,17.23,17.315,43428.0
2017-12-19,17.315,17.34,17.175,17.215,128730.0
2017-12-20,17.315,17.315,17.13,17.195,39372.0
2017-12-21,17.26,17.26,17.15,17.205,72357.0
2017-12-22,17.22,17.23,17.14,17.165,17523.0
2017-12-27,17.195,17.195,17.065,17.085,64953.0
2017-12-28,17.19,17.195,17.075,17.095,28563.0
2017-12-29,17.115,17.115,16.99,16.99,60105.0
2018-01-02,16.965,17.285,16.965,17.28,77532.0
2018-01-03,17.315,17.46,17.275,17.45,83199.0
2018-01-04,17.565,17.565,17.445,17.485,74769.0
2018-01-05,17.61,17.65,17.52,17.645,99453.0
2018-01-08,17.675,17.725,17.635,17.715,112476.0
2018-01-09,17.745,17.765,17.67,17.72,95736.0
2018-01-10,17.68,17.68,17.58,17.67,86424.0
2018-01-11,17.76,17.79,17.685,17.785,83958.0
2018-01-12,17.795,17.945,17.78,17.93,174246.0
2018-01-15,17.955,18.165,17.915,18.075,65892.0
2018-01-16,18.07,18.13,17.815,17.87,274368.0
2018-01-17,17.98,18.085,17.89,18.07,81150.0
2018-01-18,18.085,18.11,17.99,18.065,73101.0
2018-01-19,18.155,18.155,18.045,18.12,64371.0
2018-01-22,18.16,18.3,18.1,18.26,77628.0
2018-01-23,18.37,18.49,18.37,18.47,150348.0
2018-01-24,18.52,18.52,18.25,18.335,201234.0
2018-01-25,18.49,18.49,18.29,18.335,95892.0
2018-01-26,18.48,18.585,18.405,18.585,179208.0
2018-01-29,18.585,18.59,18.48,18.535,154632.0
2018-01-30,18.4,18.44,18.28,18.38,132714.0
2018-01-31,18.47,18.5,18.35,18.4,64518.0
2018-02-01,18.34,18.46,18.25,18.3,137799.0
2018-02-02,18.245,18.245,17.9,17.93,173919.0
2018-02-05,17.685,18.025,17.195,17.43,251145.0
2018-02-06,16.805,17.65,16.795,17.565,237390.0
2018-02-07,17.66,17.78,17.43,17.475,147147.0
2018-02-08,17.485,17.485,16.675,16.675,230040.0
2018-02-09,16.88,17.03,16.275,16.92,225618.0
2018-02-12,17.14,17.375,16.975,17.245,135897.0
2018-02-13,17.2,17.37,17.13,17.35,203676.0
2018-02-14,17.26,17.705,17.195,17.68,121800.0
2018-02-15,17.895,17.99,17.68,17.975,244875.0
2018-02-16,17.995,18.12,17.92,17.95,126783.0
2018-02-20,17.915,18.12,17.875,17.955,116475.0
2018-02-21,18.065,18.225,17.96,17.96,165816.0
2018-02-22,18.0,18.08,17.86,17.9,115668.0
2018-02-23,18.0,18.265,17.98,18.265,127068.0
2018-02-26,18.445,18.525,18.325,18.49,140253.0
2018-02-27,18.555,18.56,18.295,18.305,86823.0
2018-02-28,18.44,18.46,18.17,18.18,103068.0
2018-03-01,18.225,18.25,17.73,17.88,187998.0
2018-03-02,17.685,18.055,17.6,18.035,132624.0
2018-03-05,18.02,18.275,17.89,18.24,142536.0
2018-03-06,18.34,18.38,18.215,18.305,82665.0
2018-03-07,18.225,18.37,18.135,18.35,140085.0
2018-03-08,18.405,18.47,18.37,18.445,71703.0
2018-03-09,18.525,18.79,18.525,18.785,221526.0
2018-03-12,18.905,18.955,18.815,18.915,150915.0
2018-03-13,19.035,19.035,18.605,18.675,159930.0
2018-03-14,18.815,18.815,18.58,18.655,127125.0
2018-03-15,18.685,18.75,18.575,18.635,207039.0
2018-03-16,18.685,18.72,18.585,18.605,64161.0
2018-03-19,18.485,18.485,18.035,18.19,205488.0
2018-03-20,18.23,18.28,18.155,18.24,129660.0
2018-03-21,18.11,18.35,18.11,18.165,96498.0
2018-03-22,17.85,18.03,17.695,17.695,224016.0
2018-03-23,17.65,17.78,17.245,17.245,222360.0
2018-03-26,17.55,17.9,17.32,17.89,275361.0
2018-03-27,18.02,18.02,17.16,17.28,312894.0
2018-03-28,17.13,17.355,16.975,17.12,396096.0
2018-03-29,17.17,17.58,17.045,17.445,251322.0
2018-04-02,17.325,17.325,16.735,16.895,751215.0
2018-04-03,17.015,17.17,16.8,17.085,240345.0
2018-04-04,16.71,17.41,16.71,17.4,498120.0
2018-04-05,17.585,17.585,17.355,17.47,188610.0
2018-04-06,17.325,17.42,16.955,17.045,312336.0
2018-04-09,17.11,17.475,17.105,17.125,147051.0
2018-04-10,17.42,17.565,17.3,17.525,113436.0
2018-04-11,17.41,17.575,17.4,17.42,284208.0
2018-04-12,17.565,17.675,17.465,17.62,156801.0
2018-04-13,17.695,17.73,17.475,17.53,185997.0
2018-04-16,17.675,17.715,17.55,17.67,110064.0
2018-04-17,17.78,18.065,17.78,18.02,193191.0
2018-04-18,18.075,18.11,17.98,18.075,95487.0
2018-04-19,17.92,17.99,17.85,17.92,57108.0
2018-04-20,17.9,17.925,17.575,17.63,159240.0
2018-04-23,17.685,17.79,17.51,17.615,112653.0
2018-04-24,17.69,17.695,17.115,17.225,219873.0
2018-04-25,17.195,17.305,17.015,17.225,135099.0
2018-04-26,17.45,17.655,17.38,17.6,326574.0
2018-04-27,17.805,17.845,17.52,17.635,135618.0
2018-04-30,17.71,17.755,17.465,17.49,203430.0
2018-05-01,17.485,17.68,17.405,17.68,161883.0
2018-05-02,17.72,17.765,17.565,17.58,221193.0
2018-05-03,17.535,17.63,17.315,17.54,122085.0
2018-05-04,17.435,17.935,17.435,17.92,199053.0
2018-05-07,18.005,18.105,17.955,18.03,78831.0
2018-05-08,18.07,18.075,17.935,18.0,157803.0
2018-05-09,18.035,18.245,18.025,18.225,224748.0
2018-05-10,18.28,18.42,18.265,18.4,145890.0
2018-05-11,18.41,18.445,18.32,18.39,148035.0
2018-05-14,18.455,18.535,18.395,18.425,178842.0
2018-05-15,18.335,18.34,18.14,18.235,260862.0
2018-05-16,18.305,18.375,18.165,18.305,83619.0
2018-05-17,18.29,18.4,18.2,18.295,61674.0
2018-05-18,18.26,18.26,18.165,18.19,66081.0
2018-05-22,18.27,18.385,18.23,18.26,121983.0
2018-05-23,18.165,18.405,18.135,18.4,156114.0
2018-05-24,18.445,18.445,18.24,18.415,146730.0
2018-05-25,18.44,18.49,18.395,18.435,173547.0
2018-05-28,18.46,18.47,18.41,18.46,68907.0
2018-05-29,18.39,18.43,18.25,18.355,211770.0
2018-05-30,18.375,18.49,18.37,18.47,83688.0
2018-05-31,18.445,18.58,18.44,18.46,124545.0
2018-06-01,18.505,18.76,18.5,18.735,224928.0
2018-06-04,18.83,18.92,18.81,18.91,112200.0
2018-06-05,18.98,19.01,18.9,18.98,217899.0
2018-06-06,19.01,19.09,18.905,19.08,206577.0
2018-06-07,19.11,19.125,18.85,18.945,178317.0
2018-06-08,18.905,18.955,18.8,18.935,153486.0
2018-06-11,18.94,19.035,18.935,18.985,103428.0
2018-06-12,19.03,19.105,18.995,19.06,169491.0
2018-06-13,19.14,19.22,19.05,19.075,209049.0
2018-06-14,19.145,19.305,19.11,19.27,154425.0
2018-06-15,19.23,19.245,19.14,19.225,179592.0
2018-06-18,19.125,19.22,19.04,19.215,102687.0
2018-06-19,18.975,19.155,18.91,19.155,330321.0
2018-06-20,19.23,19.37,19.22,19.31,169866.0
2018-06-21,19.365,19.365,19.09,19.13,209160.0
2018-06-22,19.135,19.26,19.02,19.06,43191.0
2018-06-25,18.945,18.945,18.47,18.66,179295.0
2018-06-26,18.635,18.82,18.63,18.725,75252.0
2018-06-27,18.755,18.86,18.455,18.455,119316.0
2018-06-28,18.435,18.67,18.405,18.635,87474.0
2018-06-29,18.72,18.8,18.65,18.65,203520.0
2018-07-03,18.88,18.88,18.55,18.6,70332.0
2018-07-04,18.565,18.615,18.55,18.61,19884.0
2018-07-05,18.72,18.81,18.605,18.81,109881.0
2018-07-06,18.84,19.1,18.82,19.075,146340.0
2018-07-09,19.17,19.255,19.115,19.25,145653.0
2018-07-10,19.295,19.315,19.225,19.31,135798.0
2018-07-11,19.16,19.235,19.085,19.18,186456.0
2018-07-12,19.205,19.495,19.2,19.485,90798.0
2018-07-13,19.51,19.55,19.42,19.545,85110.0
2018-07-16,19.555,19.555,19.445,19.465,65121.0
2018-07-17,19.32,19.63,19.29,19.6,106785.0
2018-07-18,19.58,19.58,19.505,19.56,108009.0
2018-07-19,19.525,19.55,19.44,19.475,126084.0
2018-07-20,19.48,19.56,19.43,19.465,112257.0
2018-07-23,19.445,19.51,19.345,19.505,108063.0
2018-07-24,19.675,19.77,19.53,19.59,135990.0
2018-07-25,19.575,19.865,19.575,19.84,290322.0
2018-07-26,19.625,19.645,19.54,19.585,322974.0
2018-07-27,19.735,19.735,19.2,19.32,288015.0
2018-07-30,19.31,19.31,18.94,19.02,185916.0
2018-07-31,19.05,19.225,19.0,19.12,239142.0
2018-08-01,19.23,19.285,19.13,19.235,165294.0
2018-08-02,19.13,19.515,19.105,19.5,202305.0
2018-08-03,19.515,19.55,19.475,19.545,84276.0
2018-08-07,19.695,19.78,19.69,19.75,166017.0
2018-08-08,19.755,19.79,19.71,19.79,72159.0
2018-08-09,19.81,19.83,19.69,19.775,85044.0
2018-08-10,19.55,19.7,19.54,19.625,67353.0
2018-08-13,19.61,19.765,19.585,19.595,88428.0
2018-08-14,19.725,19.725,19.56,19.71,85236.0
2018-08-15,19.605,19.605,19.345,19.455,173973.0
2018-08-16,19.625,19.635,19.495,19.495,123003.0
2018-08-17,19.515,19.545,19.355,19.535,73122.0
2018-08-20,19.575,19.625,19.44,19.525,66531.0
2018-08-21,19.605,19.68,19.555,19.595,72429.0
2018-08-22,19.54,19.665,19.54,19.645,60021.0
2018-08-23,19.635,19.755,19.61,19.62,63720.0
2018-08-24,19.76,19.82,19.635,19.82,109845.0
2018-08-27,19.9,19.995,19.86,19.985,151677.0
2018-08-28,20.045,20.075,19.995,20.01,83499.0
2018-08-29,20.07,20.26,20.005,20.255,102303.0
2018-08-30,20.245,20.34,20.16,20.21,153363.0
2018-08-31,20.15,20.31,20.15,20.26,81084.0
2018-09-04,20.24,20.24,20.06,20.175,108300.0
2018-09-05,20.05,20.21,19.84,19.88,145401.0
2018-09-06,19.94,19.94,19.59,19.725,235821.0
2018-09-07,19.545,19.8,19.54,19.67,176328.0
2018-09-10,19.795,19.795,19.615,19.71,81612.0
2018-09-11,19.67,19.88,19.595,19.875,92982.0
2018-09-12,19.84,19.86,19.655,19.81,116403.0
2018-09-13,19.945,20.055,19.9,20.005,168363.0
2018-09-14,20.025,20.1,19.88,19.97,198537.0
2018-09-17,19.96,19.96,19.66,19.66,190407.0
2018-09-18,19.755,19.92,19.71,19.835,131502.0
2018-09-19,19.855,19.865,19.69,19.825,155307.0
2018-09-20,19.995,20.06,19.885,20.025,151248.0
2018-09-21,20.04,20.11,19.91,19.91,168234.0
2018-09-24,19.8,19.985,19.71,19.985,108765.0
2018-09-25,20.02,20.025,19.915,20.015,67815.0
2018-09-26,20.05,20.19,19.985,20.005,251457.0
2018-09-27,20.125,20.255,20.1,20.2,158103.0
2018-09-28,20.16,20.225,20.11,20.175,64380.0
2018-10-01,20.32,20.37,20.175,20.22,177111.0
2018-10-02,20.22,20.32,20.135,20.185,156495.0
2018-10-03,20.285,20.31,20.19,20.2,150522.0
2018-10-04,20.145,20.16,19.675,19.825,320385.0
2018-10-05,19.795,19.89,19.385,19.58,303447.0
2018-10-09,19.48,19.64,19.425,19.5,192567.0
2018-10-10,19.385,19.43,18.62,18.66,637275.0
2018-10-11,18.56,18.835,18.21,18.425,366183.0
2018-10-12,18.88,18.975,18.545,18.975,297714.0
2018-10-15,18.905,18.905,18.625,18.695,395379.0
2018-10-16,18.81,19.28,18.81,19.255,285222.0
2018-10-17,19.315,19.385,19.08,19.245,634812.0
2018-10-18,19.205,19.205,18.73,18.795,212958.0
2018-10-19,18.94,19.085,18.725,18.79,221580.0
2018-10-22,18.95,18.985,18.725,18.87,417327.0
2018-10-23,18.52,18.88,18.305,18.795,1083561.0
2018-10-24,18.795,18.81,17.91,17.94,1242144.0
2018-10-25,18.155,18.65,18.155,18.585,664521.0
2018-10-26,17.885,18.4,17.795,18.08,347439.0
2018-10-29,18.35,18.4,17.345,17.71,1152807.0
2018-10-30,17.595,17.99,17.52,17.975,683082.0
2018-10-31,18.3,18.555,18.22,18.415,790983.0
2018-11-01,18.475,18.655,18.335,18.65,157662.0
2018-11-02,18.635,18.68,18.23,18.355,527199.0
2018-11-05,18.43,18.435,18.105,18.305,260358.0
2018-11-06,18.35,18.53,18.22,18.43,178053.0
2018-11-07,18.665,19.01,18.62,19.0,420837.0
2018-11-08,18.95,18.99,18.815,18.88,272961.0
2018-11-09,18.76,18.78,18.45,18.6,520359.0
2018-11-12,18.46,18.525,18.01,18.025,514848.0
2018-11-13,18.19,18.335,17.995,18.055,1081998.0
2018-11-14,18.265,18.265,17.82,17.885,295140.0
2018-11-15,17.895,18.26,17.71,18.155,456822.0
2018-11-16,18.035,18.215,17.98,18.145,454869.0
2018-11-19,18.09,18.09,17.495,17.53,419730.0
2018-11-20,17.065,17.445,17.01,17.235,376890.0
2018-11-21,17.465,17.52,17.355,17.385,318546.0
2018-11-22,17.285,17.38,17.205,17.21,23352.0
2018-11-23,17.15,17.395,17.15,17.255,272682.0
2018-11-26,17.515,17.635,17.41,17.63,412512.0
2018-11-27,17.58,17.73,17.45,17.69,235731.0
2018-11-28,17.775,18.255,17.745,18.255,412032.0
2018-11-29,18.185,18.33,18.08,18.21,394476.0
2018-11-30,18.24,18.34,18.18,18.34,342174.0
2018-12-03,18.825,18.825,18.535,18.62,280194.0
2018-12-04,18.545,18.605,17.93,17.93,395304.0
2018-12-05,17.985,18.275,17.95,18.21,25863.0
2018-12-06,17.66,18.06,17.495,18.045,133863.0
2018-12-07,17.965,18.1,17.445,17.485,220743.0
2018-12-10,17.415,17.72,17.26,17.655,433632.0
2018-12-11,17.885,17.93,17.575,17.71,198018.0
2018-12-12,17.915,18.13,17.875,17.875,842313.0
2018-12-13,18.0,18.045,17.76,17.865,373500.0
2018-12-14,17.715,17.72,17.395,17.425,1772289.0
2018-12-17,17.325,17.49,16.9,17.015,450726.0
2018-12-18,17.15,17.28,16.98,17.15,362328.0
2018-12-19,17.085,17.335,16.585,16.79,324840.0
2018-12-20,16.63,16.8,16.26,16.475,347628.0
2018-12-21,16.575,16.615,15.86,15.945,477714.0
2018-12-24,15.875,15.985,15.46,15.585,159777.0
2018-12-27,15.865,16.55,15.865,16.52,584094.0
2018-12-28,16.635,16.835,16.415,16.595,130629.0
2018-12-31,16.755,16.775,16.53,16.595,118593.0
2019-01-02,16.305,16.85,16.305,16.735,647172.0
2019-01-03,16.45,16.545,16.19,16.19,297339.0
2019-01-04,16.49,16.97,16.43,16.905,380037.0
2019-01-07,16.94,17.15,16.9,17.07,336426.0
2019-01-08,17.285,17.315,17.01,17.24,640599.0
2019-01-09,17.295,17.435,17.23,17.37,700215.0
2019-01-10,17.28,17.42,17.155,17.42,728028.0
2019-01-11,17.37,17.37,17.265,17.355,359430.0
2019-01-14,17.245,17.265,17.15,17.23,289806.0
2019-01-15,17.22,17.54,17.22,17.52,479532.0
2019-01-16,17.59,17.66,17.475,17.54,368661.0
2019-01-17,17.515,17.725,17.445,17.655,422640.0
2019-01-18,17.83,17.905,17.68,17.82,355380.0
2019-01-21,17.765,17.9,17.735,17.82,29328.0
2019-01-22,17.755,17.755,17.365,17.43,620454.0
2019-01-23,17.605,17.65,17.33,17.51,551634.0
2019-01-24,17.595,17.64,17.47,17.625,194424.0
2019-01-25,17.805,17.86,17.705,17.81,255675.0
2019-01-28,17.605,17.605,17.475,17.585,177165.0
2019-01-29,17.61,17.61,17.385,17.435,204123.0
2019-01-30,17.615,17.915,17.58,17.86,277500.0
2019-01-31,17.94,18.195,17.94,18.13,352455.0
2019-02-01,18.035,18.155,17.985,18.035,187437.0
2019-02-04,18.045,18.245,18.03,18.225,161505.0
2019-02-05,18.28,18.435,18.245,18.405,305550.0
2019-02-06,18.39,18.465,18.29,18.355,204741.0
2019-02-07,18.22,18.24,18.0,18.115,291264.0
2019-02-08,17.935,18.13,17.935,18.13,701601.0
2019-02-11,18.145,18.255,18.1,18.135,144789.0
2019-02-12,18.265,18.43,18.235,18.405,217164.0
2019-02-13,18.465,18.505,18.4,18.41,252099.0
2019-02-14,18.32,18.495,18.32,18.44,352692.0
2019-02-15,18.58,18.585,18.435,18.505,188232.0
2019-02-19,18.445,18.6,18.445,18.545,162834.0
2019-02-20,18.535,18.62,18.44,18.535,252828.0
2019-02-21,18.505,18.535,18.38,18.47,136482.0
2019-02-22,18.485,18.62,18.475,18.605,269298.0
2019-02-25,18.725,18.795,18.665,18.675,195924.0
2019-02-26,18.625,18.74,18.595,18.695,132072.0
2019-02-27,18.61,18.69,18.505,18.675,209592.0
2019-02-28,18.63,18.7,18.58,18.63,152928.0
2019-03-01,18.75,18.79,18.645,18.77,210831.0
2019-03-04,18.88,18.91,18.56,18.76,283410.0
2019-03-05,18.785,18.845,18.685,18.79,128580.0
2019-03-06,18.79,18.86,18.645,18.675,181890.0
2019-03-07,18.585,18.695,18.365,18.435,476322.0
2019-03-08,18.17,18.41,18.17,18.41,399843.0
2019-03-11,18.465,18.81,18.465,18.795,240285.0
2019-03-12,18.85,18.95,18.76,18.9,196926.0
2019-03-13,18.995,19.135,18.955,19.04,206745.0
2019-03-14,19.045,19.1,19.005,19.01,168099.0
2019-03-15,19.11,19.245,19.045,19.175,248835.0
2019-03-18,19.19,19.285,19.125,19.225,137460.0
2019-03-19,19.295,19.4,19.22,19.265,267645.0
2019-03-20,19.26,19.48,19.23,19.4,128742.0
2019-03-21,19.31,19.71,19.31,19.67,109140.0
2019-03-22,19.61,19.63,19.23,19.24,488847.0
2019-03-25,19.17,19.24,19.07,19.21,317061.0
2019-03-26,19.35,19.47,19.22,19.295,117858.0
2019-03-27,19.32,19.37,19.04,19.19,283959.0
2019-03-28,19.195,19.3,19.12,19.23,96000.0
2019-03-29,19.35,19.375,19.26,19.36,250191.0
2019-04-01,19.6,19.635,19.49,19.635,167331.0
2019-04-02,19.63,19.705,19.59,19.695,85155.0
2019-04-03,19.795,19.92,19.745,19.8,199485.0
2019-04-04,19.82,19.875,19.705,19.785,102576.0
2019-04-05,19.865,19.9,19.81,19.89,61041.0
2019-04-08,19.865,19.95,19.78,19.94,61521.0
2019-04-09,19.875,19.935,19.795,19.855,67893.0
2019-04-10,19.9,19.98,19.81,19.97,87600.0
2019-04-11,20.05,20.05,19.895,19.93,39621.0
2019-04-12,20.02,20.05,19.945,20.005,62652.0
2019-04-15,20.02,20.035,19.885,20.01,159087.0
2019-04-16,20.075,20.125,20.035,20.08,122637.0
2019-04-17,20.215,20.275,20.1,20.16,175491.0
2019-04-18,20.185,20.22,20.075,20.17,98400.0
2019-04-22,20.135,20.24,20.085,20.24,81414.0
2019-04-23,20.27,20.52,20.26,20.49,86754.0
2019-04-24,20.485,20.55,20.435,20.435,133980.0
2019-04-25,20.6,20.6,20.425,20.52,112014.0
2019-04-26,20.52,20.525,20.335,20.525,109761.0
2019-04-29,20.545,20.595,20.465,20.565,122622.0
2019-04-30,20.42,20.445,20.275,20.42,160383.0
2019-05-01,20.55,20.605,20.35,20.365,274137.0
2019-05-02,20.325,20.43,20.145,20.25,344970.0
2019-05-03,20.39,20.59,20.39,20.585,308628.0
2019-05-06,20.12,20.48,20.12,20.46,215448.0
2019-05-07,20.245,20.295,19.865,20.035,404478.0
2019-05-08,19.99,20.13,19.935,19.995,228612.0
2019-05-09,19.75,19.93,19.61,19.895,201852.0
2019-05-10,19.825,20.005,19.5,19.9,264987.0
2019-05-13,19.48,19.51,19.175,19.225,219591.0
2019-05-14,19.335,19.54,19.245,19.45,218409.0
2019-05-15,19.315,19.75,19.315,19.71,106965.0
2019-05-16,19.715,20.015,19.71,19.9,286365.0
2019-05-17,19.715,19.95,19.68,19.7,105909.0
2019-05-21,19.535,19.615,19.485,19.565,70584.0
2019-05-22,19.465,19.57,19.4,19.49,208677.0
2019-05-23,19.245,19.335,19.07,19.19,181752.0
2019-05-24,19.295,19.35,19.155,19.16,86328.0
2019-05-27,19.16,19.215,19.135,19.185,42390.0
2019-05-28,19.235,19.305,19.095,19.115,88740.0
2019-05-29,19.0,19.03,18.84,18.945,153597.0
2019-05-30,18.965,19.06,18.9,19.015,239562.0
2019-05-31,18.78,18.85,18.695,18.71,419667.0
2019-06-03,18.635,18.685,18.215,18.31,261285.0
2019-06-04,18.525,18.805,18.44,18.805,417156.0
2019-06-05,18.97,18.995,18.745,18.945,321696.0
2019-06-06,18.955,19.12,18.89,19.075,262311.0
2019-06-07,19.2,19.52,19.125,19.455,256977.0
2019-06-10,19.6,19.845,19.565,19.66,236778.0
2019-06-11,19.88,19.9,19.655,19.695,190662.0
2019-06-12,19.645,19.675,19.565,19.58,74802.0
2019-06-13,19.65,19.725,19.64,19.66,99195.0
2019-06-14,19.585,19.67,19.54,19.62,98661.0
2019-06-17,19.65,19.78,19.645,19.715,46548.0
2019-06-18,19.965,20.145,19.91,20.01,447792.0
2019-06-19,20.04,20.115,19.94,20.09,331434.0
2019-06-20,20.335,20.345,20.115,20.27,211884.0
2019-06-21,20.195,20.345,20.195,20.24,136503.0
2019-06-24,20.26,20.335,20.215,20.225,72465.0
2019-06-25,20.195,20.245,19.865,19.89,310062.0
2019-06-26,20.0,20.115,19.95,19.98,120363.0
2019-06-27,20.055,20.085,19.94,20.065,213024.0
2019-06-28,20.1,20.1,20.005,20.06,245259.0
2019-07-02,20.32,20.41,20.29,20.41,258552.0
2019-07-03,20.435,20.6,20.435,20.6,132000.0
2019-07-04,20.6,20.65,20.54,20.65,72705.0
2019-07-05,20.46,20.555,20.355,20.525,83718.0
2019-07-08,20.4,20.44,20.31,20.375,114459.0
2019-07-09,20.355,20.5,20.28,20.5,71547.0
2019-07-10,20.595,20.745,20.59,20.695,160032.0
2019-07-11,20.73,20.765,20.62,20.665,156792.0
2019-07-12,20.695,20.775,20.685,20.775,57345.0
2019-07-15,20.815,20.895,20.78,20.83,37383.0
2019-07-16,20.84,20.84,20.685,20.755,100170.0
2019-07-17,20.75,20.775,20.65,20.65,118548.0
2019-07-18,20.58,20.675,20.48,20.67,120585.0
2019-07-19,20.825,20.825,20.495,20.505,82092.0
2019-07-22,20.545,20.71,20.505,20.68,78018.0
2019-07-23,20.79,20.81,20.67,20.8,103902.0
2019-07-24,20.715,20.955,20.715,20.95,90273.0
2019-07-25,20.895,20.9,20.725,20.745,171180.0
2019-07-26,20.915,21.005,20.805,20.99,78453.0
2019-07-29,21.0,21.0,20.8,20.905,87204.0
2019-07-30,20.725,20.875,20.725,20.785,70839.0
2019-07-31,20.865,20.865,20.35,20.555,110166.0
2019-08-01,20.555,20.925,20.32,20.405,895674.0
2019-08-02,20.26,20.28,19.995,20.11,575694.0
2019-08-06,19.565,19.695,19.43,19.665,369090.0
2019-08-07,19.455,19.79,19.285,19.775,462774.0
2019-08-08,19.91,20.2,19.775,20.2,218514.0
2019-08-09,20.09,20.165,19.87,20.015,444267.0
2019-08-12,19.895,19.99,19.705,19.785,106896.0
2019-08-13,19.715,20.33,19.71,20.195,179412.0
2019-08-14,19.865,19.95,19.56,19.59,701430.0
2019-08-15,19.61,19.74,19.44,19.585,481032.0
2019-08-16,19.795,19.92,19.76,19.915,311208.0
2019-08-19,20.195,20.245,20.085,20.195,91698.0
2019-08-20,20.135,20.24,20.07,20.07,148596.0
2019-08-21,20.25,20.28,20.13,20.235,54753.0
2019-08-22,20.255,20.31,20.035,20.17,222090.0
2019-08-23,20.015,20.18,19.465,19.495,436986.0
2019-08-26,19.76,19.805,19.655,19.8,304428.0
2019-08-27,19.915,20.025,19.7,19.79,187869.0
2019-08-28,19.72,19.85,19.625,19.835,140784.0
2019-08-29,20.055,20.2,20.035,20.15,229227.0
2019-08-30,20.275,20.275,20.015,20.115,219096.0
2019-09-03,19.96,20.065,19.835,19.91,184521.0
2019-09-04,20.11,20.195,19.99,20.195,127335.0
2019-09-05,20.395,20.605,20.395,20.555,239397.0
2019-09-06,20.595,20.6,20.5,20.52,104595.0
2019-09-09,20.605,20.605,20.405,20.49,161430.0
2019-09-10,20.345,20.415,20.26,20.415,114456.0
2019-09-11,20.465,20.625,20.405,20.6,121710.0
2019-09-12,20.765,20.855,20.685,20.7,268128.0
2019-09-13,20.71,20.715,20.545,20.645,144456.0
2019-09-16,20.48,20.585,20.465,20.535,135801.0
2019-09-17,20.545,20.63,20.42,20.63,52017.0
2019-09-18,20.575,20.71,20.39,20.625,48942.0
2019-09-19,20.64,20.79,20.635,20.675,145869.0
2019-09-20,20.705,20.705,20.42,20.49,242460.0
2019-09-23,20.44,20.505,20.315,20.47,143883.0
2019-09-24,20.535,20.59,20.1,20.165,368184.0
2019-09-25,20.145,20.45,20.005,20.425,137193.0
2019-09-26,20.37,20.47,20.205,20.315,204501.0
2019-09-27,20.335,20.47,19.94,20.085,363897.0
2019-09-30,20.175,20.285,20.085,20.245,46125.0
2019-10-01,20.345,20.45,20.08,20.1,48798.0
2019-10-02,19.97,19.97,19.665,19.75,156600.0
2019-10-03,19.79,19.985,19.525,19.97,71196.0
2019-10-04,20.075,20.28,19.99,20.27,47916.0
2019-10-07,20.235,20.355,20.105,20.235,41130.0
2019-10-08,20.07,20.18,19.885,19.91,85929.0
2019-10-09,20.17,20.185,20.035,20.14,46545.0
2019-10-10,20.105,20.325,20.08,20.245,45831.0
2019-10-11,20.475,20.655,20.365,20.56,137409.0
2019-10-15,20.59,20.8,20.565,20.765,84114.0
2019-10-16,20.7,20.81,20.66,20.705,27942.0
2019-10-17,20.91,20.91,20.695,20.755,83622.0
2019-10-18,20.745,20.765,20.46,20.585,69525.0
2019-10-21,20.64,20.745,20.62,20.74,29106.0
2019-10-22,20.78,20.915,20.575,20.575,33855.0
2019-10-23,20.535,20.61,20.525,20.61,37911.0
2019-10-24,20.755,20.83,20.695,20.79,94479.0
2019-10-25,20.685,20.98,20.685,20.98,68574.0
2019-10-28,21.065,21.205,21.065,21.19,89361.0
2019-10-29,21.16,21.17,21.02,21.02,51765.0
2019-10-30,21.025,21.15,20.975,21.11,87654.0
2019-10-31,21.225,21.225,21.015,21.135,50508.0
2019-11-01,21.255,21.34,21.21,21.34,125310.0
2019-11-04,21.48,21.505,21.415,21.455,211908.0
2019-11-05,21.505,21.505,21.405,21.475,44772.0
2019-11-06,21.415,21.505,21.35,21.405,49782.0
2019-11-07,21.51,21.615,21.44,21.46,176670.0
2019-11-08,21.46,21.555,21.425,21.555,32340.0
2019-11-11,21.49,21.555,21.385,21.525,71730.0
2019-11-12,21.535,21.685,21.535,21.585,84036.0
2019-11-13,21.545,21.635,21.455,21.595,69762.0
2019-11-14,21.535,21.605,21.49,21.59,40479.0
2019-11-15,21.735,21.75,21.59,21.75,50238.0
2019-11-18,21.73,21.795,21.665,21.755,55719.0
2019-11-19,21.87,21.87,21.725,21.805,50325.0
2019-11-20,21.745,21.815,21.52,21.66,80757.0
2019-11-21,21.63,21.805,21.575,21.62,59400.0
2019-11-22,21.655,21.75,21.56,21.63,51933.0
2019-11-25,21.735,21.915,21.59,21.915,58542.0
2019-11-26,21.915,21.97,21.765,21.955,168435.0
2019-11-27,21.98,22.09,21.98,22.08,47181.0
2019-11-28,22.15,22.155,22.075,22.11,11286.0
2019-11-29,22.07,22.075,21.955,22.025,42009.0
2019-12-02,22.025,22.025,21.64,21.74,147561.0
2019-12-03,21.49,21.6,21.36,21.6,72051.0
2019-12-04,21.69,21.765,21.605,21.725,31287.0
2019-12-05,21.795,21.8,21.66,21.72,46896.0
2019-12-06,21.905,21.99,21.875,21.97,65661.0
2019-12-09,21.915,22.015,21.88,21.88,37962.0
2019-12-10,21.87,22.04,21.84,21.84,14856.0
2019-12-11,21.915,22.045,21.855,21.98,24111.0
2019-12-12,21.975,22.21,21.945,22.16,79629.0
2019-12-13,22.095,22.26,22.095,22.21,115230.0
2019-12-16,22.365,22.46,22.275,22.425,88359.0
2019-12-17,22.475,22.475,22.405,22.435,43758.0
2019-12-18,22.465,22.505,22.39,22.455,32733.0
2019-12-19,22.48,22.605,22.48,22.605,105633.0
2019-12-20,22.71,22.72,22.655,22.7,72330.0
2019-12-23,22.79,22.79,22.73,22.75,93849.0
2019-12-24,22.75,22.795,22.725,22.745,8235.0
2019-12-27,22.97,23.105,22.895,22.93,107766.0
2019-12-30,22.955,22.955,22.695,22.76,48162.0
2019-12-31,22.715,22.835,22.7,22.82,88191.0
2020-01-02,23.035,23.18,22.895,23.18,75069.0
2020-01-03,22.91,23.115,22.91,23.01,121131.0
2020-01-06,22.79,23.13,22.79,23.13,96516.0
2020-01-07,23.115,23.22,23.065,23.13,38916.0
2020-01-08,23.1,23.41,23.1,23.29,82104.0
2020-01-09,23.51,23.55,23.385,23.495,104493.0
2020-01-10,23.615,23.615,23.425,23.45,59376.0
2020-01-13,23.55,23.715,23.52,23.705,82518.0
2020-01-14,23.705,23.725,23.585,23.605,84096.0
2020-01-15,23.655,23.74,23.575,23.605,85656.0
2020-01-16,23.765,23.835,23.705,23.835,59226.0
2020-01-17,23.97,24.015,23.845,24.015,78357.0
2020-01-20,24.015,24.02,23.92,24.0,47184.0
2020-01-21,23.905,24.015,23.895,23.975,65472.0
2020-01-22,24.095,24.175,24.015,24.05,68490.0
2020-01-23,24.035,24.11,23.91,24.11,67218.0
2020-01-24,24.265,24.265,23.79,23.9,153537.0
2020-01-27,23.35,23.53,23.105,23.41,337647.0
2020-01-28,23.575,23.825,23.505,23.8,106461.0
2020-01-29,23.925,23.94,23.72,23.795,124914.0
2020-01-30,23.665,23.905,23.59,23.9,149679.0
2020-01-31,23.975,24.005,23.445,23.515,157455.0
2020-02-03,23.645,23.91,23.565,23.895,74658.0
2020-02-04,24.205,24.445,24.13,24.405,94251.0
2020-02-05,24.73,24.73,24.37,24.49,105066.0
2020-02-06,24.605,24.71,24.485,24.71,84210.0
2020-02-07,24.605,24.73,24.465,24.595,75165.0
2020-02-10,24.545,24.895,24.43,24.895,70401.0
2020-02-11,25.055,25.12,24.85,24.895,116061.0
2020-02-12,25.035,25.155,24.99,25.155,51780.0
2020-02-13,24.995,25.2,24.91,25.105,100698.0
2020-02-14,25.165,25.205,25.07,25.175,48894.0
2020-02-18,25.055,25.245,24.995,25.19,118470.0
2020-02-19,25.34,25.48,25.225,25.44,47091.0
2020-02-20,25.5,25.5,24.91,25.2,313392.0
2020-02-21,25.06,25.14,24.61,24.705,154125.0
2020-02-24,23.76,24.07,23.505,23.78,317391.0
2020-02-25,23.965,24.005,23.05,23.09,447858.0
2020-02-26,23.215,23.645,23.065,23.23,414012.0
2020-02-27,22.61,22.995,22.265,22.78,254727.0
2020-02-28,21.255,22.225,21.23,22.125,657462.0
2020-03-02,22.37,23.19,22.105,23.19,561939.0
2020-03-03,23.305,23.51,22.27,22.465,660915.0
2020-03-04,22.855,23.4,22.645,23.4,266601.0
2020-03-05,22.74,23.155,22.53,22.725,339693.0
2020-03-06,21.98,22.39,21.75,22.285,662862.0
2020-03-09,20.685,21.555,20.475,20.81,1936062.0
2020-03-10,21.605,21.885,20.75,21.885,1151070.0
2020-03-11,21.355,21.5,20.63,20.925,612009.0
2020-03-12,20.14,20.38,18.92,18.945,1614291.0
2020-03-13,19.87,20.935,19.005,20.63,718749.0
2020-03-16,18.505,19.71,18.16,18.175,674784.0
2020-03-17,18.67,19.6,18.035,19.38,1677789.0
2020-03-18,18.46,18.97,17.535,18.545,2189475.0
2020-03-19,18.52,19.43,18.155,18.775,1309341.0
2020-03-20,19.325,19.445,18.005,18.04,2465586.0
2020-03-23,18.055,18.395,17.37,18.075,774789.0
2020-03-24,19.075,19.55,18.91,19.515,536517.0
2020-03-25,19.65,20.24,19.135,19.41,1386075.0
2020-03-26,19.625,20.64,19.62,20.575,1703040.0
2020-03-27,19.99,20.38,19.74,19.765,981336.0
2020-03-30,19.985,20.58,19.895,20.52,770199.0
2020-03-31,20.475,20.885,20.245,20.325,864384.0
2020-04-01,19.74,20.035,19.325,19.505,678051.0
2020-04-02,19.43,19.875,19.335,19.87,953199.0
2020-04-03,19.81,19.97,19.37,19.595,254331.0
2020-04-06,20.32,21.105,20.22,21.01,639273.0
2020-04-07,21.695,21.695,20.93,20.94,1072419.0
2020-04-08,21.14,21.465,20.965,21.39,396414.0
2020-04-09,21.58,21.68,21.245,21.415,675363.0
2020-04-13,21.315,21.68,21.24,21.655,341949.0
2020-04-14,22.085,22.615,22.035,22.57,792117.0
2020-04-15,22.235,22.535,22.085,22.325,706839.0
2020-04-16,22.59,22.855,22.38,22.755,430266.0
2020-04-17,23.085,23.085,22.63,22.92,812010.0
2020-04-20,22.73,23.0,22.615,22.695,536823.0
2020-04-21,22.485,22.515,21.74,21.89,1278036.0
2020-04-22,22.315,22.63,22.23,22.525,465525.0
2020-04-23,22.59,22.815,22.42,22.445,988809.0
2020-04-24,22.5,22.835,22.385,22.815,234228.0
2020-04-27,23.065,23.105,22.865,22.96,377580.0
2020-04-28,23.14,23.14,22.53,22.535,427863.0
2020-04-29,23.025,23.4,22.925,23.29,713871.0
2020-04-30,23.4,23.41,23.15,23.35,266739.0
2020-05-01,22.835,23.055,22.525,22.605,566310.0
2020-05-04,22.5,22.92,22.46,22.92,213774.0
2020-05-05,23.135,23.41,23.095,23.16,485649.0
2020-05-06,23.35,23.505,23.24,23.315,368718.0
2020-05-07,23.605,23.695,23.475,23.605,337932.0
2020-05-08,23.8,23.935,23.685,23.92,221328.0
2020-05-11,23.79,24.255,23.76,24.135,348957.0
2020-05-12,24.24,24.255,23.66,23.66,433740.0
2020-05-13,23.705,23.875,23.045,23.38,811068.0
2020-05-14,23.17,23.595,22.975,23.595,489348.0
2020-05-15,23.275,23.76,23.175,23.76,212931.0
2020-05-19,24.255,24.44,24.09,24.13,294144.0
2020-05-20,24.41,24.655,24.395,24.615,301209.0
2020-05-21,24.6,24.685,24.305,24.36,303057.0
2020-05-22,24.31,24.455,24.215,24.435,167886.0
2020-05-25,24.725,24.865,24.715,24.775,135903.0
2020-05-26,24.855,24.855,24.335,24.38,543942.0
2020-05-27,24.3,24.485,23.83,24.465,670935.0
2020-05-28,24.355,24.815,24.345,24.415,250545.0
2020-05-29,24.425,24.815,24.32,24.795,220503.0
2020-06-01,24.71,24.91,24.685,24.9,432903.0
2020-06-02,24.925,25.05,24.675,25.02,327255.0
2020-06-03,25.09,25.2,25.025,25.14,660180.0
2020-06-04,25.115,25.265,24.845,24.965,311271.0
2020-06-05,25.08,25.515,25.045,25.465,353808.0
2020-06-08,25.425,25.66,25.27,25.605,312072.0
2020-06-09,25.545,25.915,25.54,25.82,249162.0
2020-06-10,26.05,26.28,25.9,26.155,417657.0
2020-06-11,25.66,25.855,24.875,24.88,838338.0
2020-06-12,25.41,25.54,24.645,25.065,728220.0
2020-06-15,24.69,25.425,24.63,25.34,480741.0
2020-06-16,25.89,25.94,25.415,25.825,723069.0
2020-06-17,25.96,26.07,25.79,25.9,292821.0
2020-06-18,25.855,25.96,25.775,25.96,235041.0
2020-06-19,26.205,26.23,25.785,25.985,228837.0
2020-06-22,25.94,26.25,25.9,26.25,274077.0
2020-06-23,26.415,26.69,26.355,26.45,335313.0
2020-06-24,26.355,26.485,25.77,25.91,597942.0
2020-06-25,25.93,26.2,25.67,26.195,317127.0
2020-06-26,26.16,26.165,25.52,25.55,434004.0
2020-06-29,25.53,25.825,25.265,25.825,606909.0
2020-06-30,25.83,26.375,25.83,26.345,278523.0
2020-07-02,26.91,27.035,26.765,26.815,273681.0
2020-07-03,26.915,26.915,26.775,26.855,152655.0
2020-07-06,27.165,27.53,27.15,27.475,373053.0
2020-07-07,27.44,27.735,27.26,27.27,518661.0
2020-07-08,27.43,27.635,27.28,27.605,216729.0
2020-07-09,27.83,27.94,27.395,27.865,550509.0
2020-07-10,27.85,28.09,27.575,28.08,405420.0
2020-07-13,28.38,28.675,27.41,27.485,1332414.0
2020-07-14,27.225,27.74,26.885,27.72,866499.0
2020-07-15,27.875,27.935,27.38,27.72,1127865.0
2020-07-16,27.43,27.615,27.18,27.575,356199.0
2020-07-17,27.625,27.665,27.36,27.585,277806.0
2020-07-20,27.655,28.41,27.52,28.37,546939.0
2020-07-21,28.54,28.54,27.96,28.07,491925.0
2020-07-22,28.1,28.235,27.9,28.14,177015.0
2020-07-23,28.105,28.15,27.265,27.42,416982.0
2020-07-24,27.015,27.295,26.71,27.155,817935.0
2020-07-27,27.34,27.66,27.255,27.63,484365.0
2020-07-28,27.545,27.6,27.26,27.285,139503.0
2020-07-29,27.445,27.675,27.395,27.595,707304.0
2020-07-30,27.385,27.795,27.27,27.735,655551.0
2020-07-31,28.215,28.235,27.72,28.19,851100.0
2020-08-04,28.54,28.71,28.465,28.695,360222.0
2020-08-05,28.76,28.81,28.655,28.78,327054.0
2020-08-06,28.75,29.19,28.695,29.15,230832.0
2020-08-07,29.1,29.18,28.59,28.825,353835.0
2020-08-10,28.86,28.875,28.315,28.675,201060.0
2020-08-11,28.565,28.695,28.095,28.14,471345.0
2020-08-12,28.385,28.94,28.375,28.845,221016.0
2020-08-13,28.925,29.14,28.82,28.905,387006.0
2020-08-14,28.97,28.995,28.74,28.865,236838.0
2020-08-17,29.05,29.235,29.05,29.18,193245.0
2020-08-18,29.315,29.525,29.16,29.485,251787.0
2020-08-19,29.45,29.58,29.25,29.3,375399.0
2020-08-20,29.21,29.735,29.17,29.675,366054.0
2020-08-21,29.705,29.925,29.62,29.89,377274.0
2020-08-24,30.225,30.32,29.85,30.06,441111.0
2020-08-25,30.02,30.3,29.94,30.3,396123.0
2020-08-26,30.435,30.95,30.42,30.92,272661.0
2020-08-27,31.04,31.105,30.585,30.825,531156.0
2020-08-28,30.94,31.045,30.82,30.98,224046.0
2020-08-31,31.065,31.395,30.94,31.25,260160.0
2020-09-01,31.515,31.74,31.34,31.735,641679.0
2020-09-02,32.085,32.095,31.415,32.065,801981.0
2020-09-03,31.57,31.59,30.08,30.41,3394233.0
2020-09-04,30.22,30.565,28.72,30.01,3380040.0
2020-09-08,28.775,29.39,28.51,28.51,2955954.0
2020-09-09,29.125,29.61,28.87,29.39,1030590.0
2020-09-10,29.72,29.845,28.6,28.77,748332.0
2020-09-11,29.02,29.095,28.215,28.605,1012689.0
2020-09-14,29.0,29.315,28.865,29.09,352527.0
2020-09-15,29.495,29.66,29.33,29.51,386205.0
2020-09-16,29.59,29.62,29.0,29.03,659691.0
2020-09-17,28.365,28.79,28.185,28.58,568377.0
2020-09-18,28.7,28.755,27.745,28.205,721941.0
2020-09-21,27.715,28.275,27.485,28.275,1115502.0
2020-09-22,28.56,28.87,28.185,28.835,283878.0
2020-09-23,28.77,28.78,27.805,27.875,738648.0
2020-09-24,27.58,28.395,27.575,28.035,385770.0
2020-09-25,28.085,28.795,27.92,28.77,307311.0
2020-09-28,29.265,29.285,28.97,29.26,323130.0
2020-09-29,29.22,29.37,29.125,29.225,186072.0
2020-09-30,29.225,29.74,29.105,29.45,326694.0
2020-10-01,29.85,29.91,29.61,29.88,523761.0
2020-10-02,29.12,29.595,28.95,29.02,529623.0
2020-10-05,29.245,29.67,29.225,29.665,145443.0
2020-10-06,29.55,29.72,29.015,29.115,411192.0
2020-10-07,29.39,29.675,29.345,29.65,216372.0
2020-10-08,29.845,29.85,29.665,29.76,116079.0
2020-10-09,29.93,30.23,29.91,30.215,353340.0
2020-10-13,31.265,31.37,30.98,31.11,315462.0
2020-10-14,31.19,31.29,30.68,30.865,259701.0
2020-10-15,30.365,30.72,30.29,30.7,230469.0
2020-10-16,30.855,30.995,30.47,30.53,218451.0
2020-10-19,30.72,30.775,29.905,30.0,339948.0
2020-10-20,30.08,30.385,29.91,30.105,271176.0
2020-10-21,30.1,30.365,30.0,30.09,240819.0
2020-10-22,30.135,30.205,29.71,30.055,329076.0
2020-10-23,30.125,30.16,29.81,30.16,171930.0
2020-10-26,29.86,30.16,29.275,29.69,443082.0
2020-10-27,29.745,29.955,29.635,29.915,180780.0
2020-10-28,29.41,29.45,28.71,28.74,375147.0
2020-10-29,28.895,29.555,28.83,29.3,297501.0
2020-10-30,29.02,29.065,28.25,28.59,499119.0
2020-11-02,28.75,28.92,28.26,28.545,338595.0
2020-11-03,28.79,29.25,28.665,29.085,213312.0
2020-11-04,29.975,30.49,29.83,30.335,526053.0
2020-11-05,31.015,31.19,30.86,31.11,602202.0
2020-11-06,31.005,31.18,30.615,31.075,360741.0
2020-11-09,31.385,31.58,30.45,30.495,735201.0
2020-11-10,30.15,30.24,29.665,29.96,439203.0
2020-11-11,30.215,30.66,30.185,30.605,479523.0
2020-11-12,30.715,30.855,30.35,30.46,240591.0
2020-11-13,30.64,30.785,30.43,30.755,98349.0
2020-11-16,30.7,30.96,30.63,30.94,216003.0
2020-11-17,30.985,31.005,30.805,30.855,183225.0
2020-11-18,30.815,30.975,30.66,30.66,292326.0
2020-11-19,30.595,30.89,30.53,30.855,134391.0
2020-11-20,30.865,30.925,30.67,30.72,91929.0
2020-11-23,30.78,30.905,30.45,30.67,153177.0
2020-11-24,30.8,31.145,30.615,31.12,185337.0
2020-11-25,31.19,31.32,31.105,31.315,194955.0
2020-11-26,31.35,31.39,31.225,31.315,117774.0
2020-11-27,31.455,31.655,31.41,31.55,126216.0
2020-11-30,31.55,31.645,31.14,31.62,193605.0
2020-12-01,31.855,32.17,31.75,32.035,283269.0
2020-12-02,31.885,32.08,31.685,32.035,213243.0
2020-12-03,32.07,32.255,32.025,32.05,148401.0
2020-12-04,32.085,32.235,32.02,32.235,338124.0
2020-12-07,32.235,32.435,32.225,32.385,122976.0
2020-12-08,32.355,32.535,32.17,32.51,203427.0
2020-12-09,32.495,32.5,31.675,31.825,342474.0
2020-12-10,31.565,32.01,31.45,31.915,218529.0
2020-12-11,31.73,31.84,31.5,31.81,181899.0
2020-12-14,31.955,32.265,31.95,32.125,105555.0
2020-12-15,32.3,32.39,32.09,32.39,121713.0
2020-12-16,32.345,32.64,32.325,32.55,158172.0
2020-12-17,32.74,32.785,32.64,32.785,207177.0
2020-12-18,32.83,32.875,32.44,32.685,289023.0
2020-12-21,32.45,32.67,32.09,32.63,221115.0
2020-12-22,32.75,32.815,32.43,32.715,195903.0
2020-12-23,32.715,32.76,32.56,32.57,123147.0
2020-12-24,32.575,32.73,32.575,32.66,68601.0
2020-12-29,33.14,33.215,32.955,33.03,670512.0
2020-12-30,33.165,33.17,32.99,33.03,147207.0
2020-12-31,33.035,33.165,32.91,33.145,117990.0
2021-01-04,33.265,33.275,32.215,32.645,428991.0
2021-01-05,32.53,32.92,32.53,32.9,180549.0
2021-01-06,32.46,32.89,32.295,32.45,415662.0
2021-01-07,32.75,33.315,32.735,33.275,294447.0
2021-01-08,33.505,33.705,33.275,33.705,236763.0
2021-01-11,33.305,33.47,33.115,33.175,333333.0
2021-01-12,33.2,33.295,32.85,33.175,320835.0
2021-01-13,33.14,33.425,33.08,33.36,273804.0
2021-01-14,33.4,33.5,33.13,33.16,256851.0
2021-01-15,33.14,33.215,32.79,32.96,212922.0
2021-01-18,32.97,33.035,32.855,32.945,125370.0
2021-01-19,33.16,33.44,33.045,33.39,170457.0
2021-01-20,33.74,34.255,33.725,34.195,366711.0
2021-01-21,34.245,34.5,34.18,34.435,250476.0
2021-01-22,34.285,34.445,34.235,34.36,147966.0
2021-01-25,34.79,34.85,33.94,34.67,633207.0
2021-01-26,34.685,34.765,34.53,34.68,179820.0
2021-01-27,34.445,34.445,33.495,33.7,785250.0
2021-01-28,33.815,34.435,33.785,33.935,419919.0
2021-01-29,33.745,33.825,33.0,33.17,714267.0
2021-02-01,33.555,34.12,33.365,34.08,431709.0
2021-02-02,34.275,34.69,34.265,34.59,473244.0
2021-02-03,34.795,34.83,34.45,34.46,210009.0
2021-02-04,34.605,34.86,34.445,34.845,262104.0
2021-02-05,34.935,35.06,34.78,34.945,162957.0
2021-02-08,35.175,35.195,34.975,35.19,189138.0
2021-02-09,35.105,35.305,35.09,35.18,192210.0
2021-02-10,35.35,35.365,34.765,35.065,760962.0
2021-02-11,35.25,35.325,35.05,35.315,175083.0
2021-02-12,35.22,35.49,35.11,35.485,241362.0
2021-02-16,35.6,35.66,35.265,35.385,489339.0
2021-02-17,35.05,35.24,34.82,35.215,442299.0
2021-02-18,34.83,35.12,34.64,35.045,302157.0
2021-02-19,35.195,35.2,34.81,34.88,196920.0
2021-02-22,34.445,34.55,33.985,34.005,663204.0
2021-02-23,33.425,34.075,32.81,33.915,1219719.0
2021-02-24,33.63,34.215,33.345,34.215,722700.0
2021-02-25,33.9,34.155,32.855,33.005,692754.0
2021-02-26,33.275,33.655,32.805,33.19,371361.0
2021-03-01,33.7,34.17,33.565,34.15,442539.0
2021-03-02,34.225,34.245,33.575,33.585,330417.0
2021-03-03,33.485,33.565,32.61,32.62,433566.0
2021-03-04,32.59,32.91,31.645,32.025,795822.0
2021-03-05,32.36,32.66,31.395,32.56,2026764.0
2021-03-08,32.515,32.715,31.59,31.615,977940.0
2021-03-09,32.445,33.085,32.38,32.925,672852.0
2021-03-10,33.345,33.37,32.74,32.795,543039.0
2021-03-11,33.355,33.725,33.22,33.565,378450.0
2021-03-12,33.13,33.285,32.865,33.26,322794.0
2021-03-15,33.305,33.65,33.14,33.615,260166.0
2021-03-16,33.81,34.17,33.645,33.815,253185.0
2021-03-17,33.46,34.135,33.3,33.93,709257.0
2021-03-18,33.415,33.505,32.87,32.91,687801.0
2021-03-19,32.92,33.17,32.675,33.09,420285.0
2021-03-22,33.22,33.85,33.22,33.63,361863.0
2021-03-23,33.745,33.865,33.41,33.495,280266.0
2021-03-24,33.65,33.65,32.925,32.95,455682.0
2021-03-25,32.71,33.015,32.475,32.88,486423.0
2021-03-26,32.865,33.37,32.71,33.37,220542.0
2021-03-29,33.31,33.455,33.005,33.345,257004.0
2021-03-30,33.075,33.25,32.91,33.13,366237.0
2021-03-31,33.39,33.85,33.35,33.66,233721.0
2021-04-01,34.11,34.27,34.1,34.255,227430.0
2021-04-05,34.515,35.01,34.515,34.945,399654.0
2021-04-06,34.915,35.12,34.845,34.925,151968.0
2021-04-07,34.885,35.09,34.79,35.025,186630.0
2021-04-08,35.335,35.39,35.24,35.355,313647.0
2021-04-09,35.215,35.6,35.17,35.585,151569.0
2021-04-12,35.475,35.58,35.355,35.515,181461.0
2021-04-13,35.705,35.99,35.685,35.96,138078.0
2021-04-14,35.98,35.98,35.43,35.51,219435.0
2021-04-15,35.83,36.08,35.815,36.06,408963.0
2021-04-16,36.095,36.105,35.89,36.08,163206.0
2021-04-19,35.905,36.03,35.565,35.77,179493.0
2021-04-20,35.68,35.79,35.305,35.475,171057.0
2021-04-21,35.34,35.81,35.27,35.81,194868.0
2021-04-22,35.755,35.85,35.255,35.355,219375.0
2021-04-23,35.44,35.93,35.425,35.79,117498.0
2021-04-26,35.825,36.045,35.75,36.01,141132.0
2021-04-27,36.055,36.055,35.76,35.875,155088.0
2021-04-28,35.86,35.925,35.675,35.68,210300.0
2021-04-29,36.08,36.145,35.51,35.845,264921.0
2021-04-30,35.655,35.835,35.505,35.6,124566.0
2021-05-03,35.76,35.825,35.385,35.425,204003.0
2021-05-04,35.155,35.175,34.395,34.78,745212.0
2021-05-05,35.015,35.09,34.6,34.665,402834.0
2021-05-06,34.65,34.945,34.42,34.94,382845.0
2021-05-07,35.18,35.465,35.1,35.21,751425.0
2021-05-10,35.07,35.07,34.33,34.335,500487.0
2021-05-11,33.715,34.38,33.645,34.315,576630.0
2021-05-12,33.825,33.99,33.345,33.435,520254.0
2021-05-13,33.73,33.965,33.415,33.66,462192.0
2021-05-14,34.01,34.505,33.985,34.395,229653.0
2021-05-17,34.23,34.27,33.925,34.215,114564.0
2021-05-18,34.32,34.435,33.97,33.97,156663.0
2021-05-19,33.455,34.025,33.41,34.015,506385.0
2021-05-20,34.165,34.745,34.16,34.685,215979.0
2021-05-21,34.83,34.87,34.445,34.465,208704.0
2021-05-25,35.165,35.27,34.975,35.09,209634.0
2021-05-26,35.17,35.245,35.09,35.185,100599.0
2021-05-27,35.17,35.255,35.07,35.105,83193.0
2021-05-28,35.215,35.36,35.155,35.165,97650.0
2021-05-31,35.08,35.145,35.025,35.025,27729.0
2021-06-01,35.32,35.37,34.94,35.075,155664.0
2021-06-02,35.11,35.225,34.96,35.145,86556.0
2021-06-03,34.845,34.94,34.605,34.77,123978.0
2021-06-04,34.965,35.415,34.965,35.37,117015.0
2021-06-07,35.3,35.475,35.235,35.47,271005.0
2021-06-08,35.645,35.74,35.305,35.495,115578.0
2021-06-09,35.635,35.715,35.485,35.5,105195.0
2021-06-10,35.54,35.875,35.495,35.87,152340.0
2021-06-11,35.875,35.995,35.82,35.97,660255.0
2021-06-14,36.005,36.31,35.895,36.31,236757.0
2021-06-15,36.28,36.295,36.01,36.07,114972.0
2021-06-16,36.135,36.225,35.58,35.94,302595.0
2021-06-17,35.85,36.52,35.835,36.435,207630.0
2021-06-18,36.22,36.365,36.065,36.13,275439.0
2021-06-21,36.155,36.385,35.915,36.36,183675.0
2021-06-22,36.345,36.735,36.33,36.7,151815.0
2021-06-23,36.72,36.825,36.58,36.71,91920.0
2021-06-24,36.935,37.12,36.88,36.935,162558.0
2021-06-25,37.005,37.035,36.84,36.91,136347.0
2021-06-28,37.055,37.375,37.04,37.37,130974.0
2021-06-29,37.36,37.51,37.275,37.51,110007.0
2021-06-30,37.495,37.525,37.39,37.47,193326.0
2021-07-02,37.71,37.91,37.555,37.88,106980.0
2021-07-05,37.995,38.145,37.88,38.015,112464.0
2021-07-06,37.955,38.075,37.68,38.055,236175.0
2021-07-07,38.285,38.315,37.935,38.12,558867.0
2021-07-08,37.575,37.985,37.44,37.89,309411.0
2021-07-09,37.885,38.185,37.775,38.135,285660.0
2021-07-12,38.295,38.325,38.135,38.285,148653.0
2021-07-13,38.265,38.61,38.22,38.285,210012.0
2021-07-14,38.55,38.61,38.265,38.335,175149.0
2021-07-15,38.365,38.365,37.87,38.075,225318.0
2021-07-16,38.2,38.295,37.745,37.785,229899.0
2021-07-19,37.405,37.515,37.185,37.39,491553.0
2021-07-20,37.56,38.075,37.385,37.93,265353.0
2021-07-21,37.86,38.205,37.85,38.205,132741.0
2021-07-22,38.235,38.455,38.22,38.455,66909.0
2021-07-23,38.615,38.945,38.475,38.91,103620.0
2021-07-26,38.845,38.985,38.75,38.945,102333.0
2021-07-27,38.905,38.92,38.055,38.51,244401.0
2021-07-28,38.645,38.825,38.39,38.665,214470.0
2021-07-29,38.6,38.85,38.595,38.73,97806.0
2021-07-30,38.335,38.57,38.28,38.505,123297.0
2021-08-03,38.6,38.76,38.245,38.76,123057.0
2021-08-04,38.84,38.905,38.63,38.835,104154.0
2021-08-05,38.9,39.085,38.825,39.07,104940.0
2021-08-06,38.925,39.02,38.775,38.89,112521.0
2021-08-09,38.945,39.015,38.825,38.97,191577.0
2021-08-10,39.02,39.045,38.64,38.76,139644.0
2021-08-11,38.9,38.92,38.545,38.685,235173.0
2021-08-12,38.635,38.865,38.495,38.845,100989.0
2021-08-13,38.91,38.985,38.815,38.975,90027.0
2021-08-16,38.85,38.985,38.445,38.985,197178.0
2021-08-17,38.67,38.775,38.38,38.625,259308.0
2021-08-18,38.585,38.72,38.21,38.325,132711.0
2021-08-19,38.04,38.605,38.015,38.44,221202.0
2021-08-20,38.49,38.885,38.46,38.87,235599.0
2021-08-23,38.97,39.5,38.95,39.415,131013.0
2021-08-24,39.5,39.595,39.48,39.555,99411.0
2021-08-25,39.58,39.665,39.515,39.585,111465.0
2021-08-26,39.515,39.57,39.305,39.355,186477.0
2021-08-27,39.425,39.78,39.375,39.75,241683.0
2021-08-30,39.835,40.23,39.805,40.19,140415.0
2021-08-31,40.2,40.215,39.98,40.135,170463.0
2021-09-01,40.26,40.43,40.195,40.22,141990.0
2021-09-02,40.36,40.38,40.07,40.165,157443.0
2021-09-03,40.075,40.345,40.06,40.32,123630.0
2021-09-07,40.33,40.44,40.22,40.385,105999.0
2021-09-08,40.36,40.365,39.99,40.235,170130.0
2021-09-09,40.25,40.38,40.075,40.085,147282.0
2021-09-10,40.29,40.35,39.745,39.775,233625.0
2021-09-13,40.03,40.05,39.53,39.745,224751.0
2021-09-14,39.915,39.98,39.55,39.645,211710.0
2021-09-15,39.705,39.97,39.435,39.945,175074.0
2021-09-16,39.805,40.02,39.595,39.97,134955.0
2021-09-17,39.92,39.92,39.385,39.51,215010.0
2021-09-20,38.855,39.035,38.155,38.69,442398.0
2021-09-21,38.88,38.99,38.59,38.725,223167.0
2021-09-22,38.815,39.225,38.69,39.095,306069.0
2021-09-23,39.225,39.56,39.17,39.47,199446.0
2021-09-24,39.21,39.515,39.17,39.505,126747.0
2021-09-27,39.23,39.26,38.92,39.17,182091.0
2021-09-28,38.72,38.755,38.015,38.065,670356.0
2021-09-29,38.195,38.41,37.92,37.99,315663.0
2021-09-30,38.17,38.315,37.85,37.85,280272.0
2021-10-01,37.88,38.19,37.48,38.06,269658.0
2021-10-04,37.865,37.925,37.06,37.295,637251.0
2021-10-05,37.41,38.025,37.41,37.8,188643.0
2021-10-06,37.455,38.065,37.34,38.06,456714.0
2021-10-07,38.37,38.655,38.325,38.325,137523.0
2021-10-08,38.5,38.5,38.135,38.175,204843.0
2021-10-12,38.085,38.175,37.7,37.78,169092.0
2021-10-13,38.015,38.13,37.815,38.05,222063.0
2021-10-14,38.435,38.775,38.37,38.76,163806.0
2021-10-15,38.94,39.0,38.775,39.0,172986.0
2021-10-18,38.845,39.4,38.8,39.395,206664.0
2021-10-19,39.5,39.655,39.425,39.625,148209.0
2021-10-20,39.71,39.76,39.45,39.59,181005.0
2021-10-21,39.525,39.845,39.5,39.82,141225.0
2021-10-22,39.71,39.795,39.365,39.52,160665.0
2021-10-25,39.64,40.01,39.465,39.915,183102.0
2021-10-26,40.155,40.4,39.915,40.035,951162.0
2021-10-27,40.105,40.445,40.07,40.145,297927.0
2021-10-28,40.32,40.57,40.255,40.57,255024.0
2021-10-29,40.245,40.76,40.205,40.76,198549.0
2021-11-01,40.82,40.915,40.595,40.915,168297.0
2021-11-02,40.84,41.115,40.825,41.07,152952.0
2021-11-03,41.115,41.53,41.01,41.51,241197.0
2021-11-04,41.675,42.16,41.595,42.045,211605.0
2021-11-05,42.245,42.33,41.95,42.07,197352.0
2021-11-08,42.13,42.185,41.965,42.025,275148.0
2021-11-09,42.15,42.185,41.58,41.735,421290.0
2021-11-10,41.425,41.72,40.91,41.17,359124.0
2021-11-11,41.455,41.46,41.205,41.255,141957.0
2021-11-12,41.36,41.73,41.195,41.695,125376.0
2021-11-15,41.81,41.825,41.405,41.665,174864.0
2021-11-16,41.6,42.025,41.57,41.965,168048.0
2021-11-17,42.02,42.195,41.9,41.995,104148.0
2021-11-18,42.275,42.475,41.995,42.445,150108.0
2021-11-19,42.625,42.815,42.555,42.695,169443.0
2021-11-22,42.87,43.18,42.185,42.185,368499.0
2021-11-23,42.05,42.28,41.505,42.0,492459.0
2021-11-24,41.715,42.15,41.465,42.15,182925.0
2021-11-25,42.29,42.43,42.085,42.43,68040.0
2021-11-26,41.85,41.995,41.17,41.285,408171.0
2021-11-29,41.85,42.33,41.765,42.255,267912.0
2021-11-30,42.12,42.36,41.375,41.6,355008.0
2021-12-01,42.13,42.3,40.82,40.84,291891.0
2021-12-02,40.79,41.38,40.61,41.205,322668.0
2021-12-03,41.345,41.44,40.025,40.49,688323.0
2021-12-06,40.53,40.935,40.07,40.81,391959.0
2021-12-07,41.495,42.075,41.495,42.04,218739.0
2021-12-08,42.06,42.22,41.85,42.22,224067.0
2021-12-09,42.065,42.245,41.57,41.585,229845.0
2021-12-10,41.88,42.055,41.555,42.055,232212.0
2021-12-13,42.03,42.035,41.395,41.395,148941.0
2021-12-14,40.905,41.16,40.52,41.01,285714.0
2021-12-15,40.93,41.925,40.53,41.925,369933.0
2021-12-16,42.025,42.05,40.675,40.865,366966.0
2021-12-17,40.485,41.06,40.315,40.675,410016.0
2021-12-20,39.855,40.27,39.855,40.19,1072911.0
2021-12-21,40.575,41.155,40.175,41.155,226137.0
2021-12-22,41.09,41.655,41.025,41.63,189285.0
2021-12-23,41.685,42.095,41.665,41.95,222642.0
2021-12-24,42.03,42.03,41.8,41.8,24888.0
2021-12-29,42.46,42.575,42.19,42.435,228816.0
2021-12-30,42.42,42.65,42.26,42.275,138429.0
2021-12-31,42.235,42.345,41.99,42.005,91557.0
2022-01-04,42.52,42.635,41.57,41.925,625833.0
2022-01-05,41.7,41.825,40.575,40.64,570396.0
2022-01-06,40.4,40.905,40.145,40.56,570912.0
2022-01-07,40.55,40.75,39.95,40.135,351462.0
2022-01-10,39.615,40.215,39.02,40.18,839226.0
2022-01-11,40.14,40.8,39.865,40.79,360255.0
2022-01-12,41.06,41.235,40.73,40.945,179010.0
2022-01-13,41.105,41.15,39.835,39.93,412599.0
2022-01-14,39.64,40.2,39.64,40.175,207537.0
2022-01-17,40.41,40.41,40.115,40.18,65652.0
2022-01-18,39.565,39.765,39.11,39.22,618447.0
2022-01-19,39.335,39.635,38.73,38.755,315207.0
2022-01-20,39.12,39.525,38.21,38.215,365043.0
2022-01-21,38.01,38.285,37.18,37.2,777750.0
2022-01-24,36.545,37.39,35.275,37.345,2360664.0
2022-01-25,36.64,37.095,36.11,36.45,1345047.0
2022-01-26,37.31,37.72,35.99,36.445,2389773.0
2022-01-27,36.905,37.1,35.89,35.955,879846.0
2022-01-28,36.18,37.13,35.645,37.13,1311399.0
2022-01-31,37.24,38.39,37.1,38.36,633978.0
2022-02-01,38.52,38.66,37.925,38.62,894198.0
2022-02-02,39.045,39.065,38.465,38.9,695658.0
2022-02-03,37.865,38.205,37.23,37.305,791529.0
2022-02-04,37.425,38.155,37.17,37.81,1871958.0
2022-02-07,37.875,38.105,37.36,37.46,676131.0
2022-02-08,37.365,38.02,37.25,37.925,359196.0
2022-02-09,38.405,38.715,38.235,38.695,721665.0
2022-02-10,37.95,38.67,37.655,37.84,502878.0
2022-02-11,37.855,38.005,36.525,36.67,494811.0
2022-02-14,36.57,37.05,36.305,36.675,387408.0
2022-02-15,37.25,37.61,37.165,37.595,383550.0
2022-02-16,37.365,37.69,37.025,37.585,513456.0
2022-02-17,37.24,37.3,36.435,36.46,496065.0
2022-02-18,36.565,36.605,35.8,36.025,440193.0
2022-02-22,35.73,36.31,35.295,35.675,621783.0
2022-02-23,36.025,36.13,34.745,34.78,484227.0
2022-02-24,32.935,35.985,32.935,35.92,626307.0
2022-02-25,36.035,36.515,35.625,36.515,971415.0
2022-02-28,36.16,36.785,36.045,36.71,545562.0
2022-03-01,36.505,36.72,35.79,36.085,606021.0
2022-03-02,36.21,36.765,35.93,36.68,681699.0
2022-03-03,36.925,36.94,35.93,36.11,482136.0
2022-03-04,35.89,36.0,35.355,35.63,523173.0
2022-03-07,35.59,35.715,34.25,34.25,944526.0
2022-03-08,34.17,35.125,33.735,34.16,1236183.0
2022-03-09,34.985,35.48,34.73,35.325,785148.0
2022-03-10,34.9,35.075,34.475,34.955,579234.0
2022-03-11,35.28,35.295,34.185,34.19,522030.0
2022-03-14,34.105,34.45,33.475,33.535,964458.0
2022-03-15,33.825,34.69,33.66,34.635,806778.0
2022-03-16,35.05,35.91,34.665,35.91,1174923.0
2022-03-17,35.71,36.385,35.58,36.35,587397.0
2022-03-18,36.16,37.115,36.07,37.1,461064.0
2022-03-21,37.01,37.23,36.52,36.99,698019.0
2022-03-22,37.075,37.79,37.02,37.705,607314.0
2022-03-23,37.435,37.77,37.18,37.18,302517.0
2022-03-24,37.36,37.97,37.15,37.97,404838.0
2022-03-25,38.01,38.07,37.505,37.945,416694.0
2022-03-28,37.97,38.535,37.82,38.53,371844.0
2022-03-29,38.95,39.245,38.665,39.135,441723.0
2022-03-30,38.975,39.14,38.6,38.715,290361.0
2022-03-31,38.775,38.795,38.205,38.225,339738.0
2022-04-01,38.265,38.365,37.86,38.205,287544.0
2022-04-04,38.29,38.975,38.27,38.975,267084.0
2022-04-05,38.82,38.895,38.01,38.11,437055.0
2022-04-06,37.56,37.65,37.01,37.315,624057.0
2022-04-07,37.17,37.605,36.815,37.35,315696.0
2022-04-08,37.19,37.25,36.78,36.82,315681.0
2022-04-11,36.39,36.455,35.925,35.955,400980.0
2022-04-12,36.475,36.67,35.65,35.825,330324.0
2022-04-13,35.825,36.66,35.765,36.555,346662.0
2022-04-14,36.585,36.595,35.685,35.78,294801.0
2022-04-18,35.575,35.965,35.42,35.72,394560.0
2022-04-19,35.62,36.595,35.565,36.54,246285.0
2022-04-20,36.65,36.68,35.9,36.02,327501.0
2022-04-21,36.435,36.72,35.16,35.29,399759.0
2022-04-22,35.235,35.355,34.235,34.26,547575.0
2022-04-25,34.07,34.745,33.94,34.74,584691.0
2022-04-26,34.475,34.49,33.33,33.345,1016523.0
2022-04-27,33.34,33.955,33.12,33.34,783114.0
2022-04-28,33.84,34.735,33.405,34.5,766386.0
2022-04-29,34.12,34.455,32.85,32.85,448995.0
2022-05-02,32.885,33.505,32.545,33.505,866811.0
2022-05-03,33.455,33.76,33.235,33.515,964656.0
2022-05-04,33.585,34.72,33.005,34.685,1914450.0
2022-05-05,34.2,34.2,32.55,32.97,1102659.0
2022-05-06,32.725,33.105,32.065,32.525,1178976.0
2022-05-09,31.875,32.14,31.04,31.23,1326063.0
2022-05-10,32.08,32.085,31.125,31.595,1068231.0
2022-05-11,31.335,31.905,30.53,30.59,1115373.0
2022-05-12,30.13,31.03,29.865,30.515,993054.0
2022-05-13,31.03,31.815,30.865,31.68,622101.0
2022-05-16,31.54,31.755,31.22,31.375,628155.0
2022-05-17,32.0,32.22,31.595,32.205,586650.0
2022-05-18,31.7,31.75,30.445,30.535,604731.0
2022-05-19,30.4,30.92,30.235,30.43,536253.0
2022-05-20,30.825,30.86,29.435,30.34,613311.0
2022-05-24,30.295,30.34,29.675,30.175,506040.0
2022-05-25,30.015,30.805,30.0,30.6,557496.0
2022-05-26,30.535,31.635,30.51,31.48,576258.0
2022-05-27,31.825,32.51,31.8,32.505,529914.0
2022-05-30,32.805,32.975,32.58,32.915,371712.0
2022-05-31,32.52,32.735,32.03,32.44,507405.0
2022-06-01,32.66,32.895,31.96,32.185,377142.0
2022-06-02,32.07,33.08,31.945,33.08,488469.0
2022-06-03,32.53,32.65,32.105,32.185,490809.0
2022-06-06,32.695,32.835,32.175,32.35,335733.0
2022-06-07,31.945,32.67,31.845,32.615,250503.0
2022-06-08,32.52,32.785,32.275,32.415,181254.0
2022-06-09,32.195,32.475,31.485,31.485,294732.0
2022-06-10,30.825,30.985,30.315,30.365,438051.0
2022-06-13,29.55,29.64,28.815,28.93,444579.0
2022-06-14,29.095,29.22,28.66,28.955,377706.0
2022-06-15,29.365,30.13,29.03,29.715,687330.0
2022-06-16,28.895,28.95,28.25,28.48,557817.0
2022-06-17,28.525,29.05,28.325,28.8,429768.0
2022-06-20,29.145,29.205,29.015,29.15,102336.0
2022-06-21,29.28,29.82,29.27,29.56,373653.0
2022-06-22,29.255,29.975,29.22,29.55,275724.0
2022-06-23,29.78,30.03,29.475,29.995,282726.0
2022-06-24,30.27,31.06,30.265,31.05,566394.0
2022-06-27,31.19,31.23,30.685,30.785,265173.0
2022-06-28,30.87,31.145,29.825,29.845,233985.0
2022-06-29,29.815,30.015,29.545,29.885,283095.0
2022-06-30,29.56,29.86,29.0,29.51,185154.0
2022-07-04,29.685,29.685,29.53,29.675,94776.0
2022-07-05,29.235,30.185,29.115,30.16,206862.0
2022-07-06,30.23,30.6,30.04,30.315,348285.0
2022-07-07,30.455,31.105,30.455,31.025,870081.0
2022-07-08,30.73,31.205,30.66,31.06,138567.0
2022-07-11,30.805,30.82,30.32,30.375,153549.0
2022-07-12,30.545,30.725,29.94,30.11,197127.0
2022-07-13,29.56,30.285,29.495,30.095,328650.0
2022-07-14,29.745,30.225,29.42,30.155,200289.0
2022-07-15,30.485,30.685,30.325,30.685,208233.0
2022-07-18,31.01,31.135,30.32,30.415,304638.0
2022-07-19,30.835,31.395,30.65,31.37,337164.0
2022-07-20,31.415,31.975,31.335,31.84,290916.0
2022-07-21,31.93,32.315,31.67,32.305,350052.0
2022-07-22,32.235,32.42,31.56,31.745,243507.0
2022-07-25,31.76,31.775,31.375,31.59,320844.0
2022-07-26,31.345,31.395,30.88,30.975,185232.0
2022-07-27,31.46,32.41,31.41,32.27,378129.0
2022-07-28,32.215,32.625,31.84,32.56,388326.0
2022-07-29,32.765,33.24,32.6,33.16,249708.0
2022-08-02,32.86,33.46,32.79,33.085,551658.0
2022-08-03,33.205,34.025,33.205,33.915,255477.0
2022-08-04,33.945,34.12,33.71,34.07,219075.0
2022-08-05,33.585,34.02,33.47,33.835,169284.0
2022-08-08,33.905,34.305,33.58,33.715,233700.0
2022-08-09,33.53,33.53,33.16,33.325,147006.0
2022-08-10,34.145,34.265,33.85,34.23,282720.0
2022-08-11,34.53,34.695,33.98,34.06,236358.0
2022-08-12,34.28,34.725,34.185,34.72,224367.0
2022-08-15,34.615,35.06,34.59,34.99,192462.0
2022-08-16,34.92,35.135,34.605,34.945,393666.0
2022-08-17,34.57,34.81,34.315,34.53,193131.0
2022-08-18,34.535,34.725,34.37,34.595,120846.0
2022-08-19,34.295,34.35,33.875,33.945,238845.0
2022-08-22,33.48,33.48,32.955,33.03,334089.0
2022-08-23,33.005,33.31,32.945,33.015,148278.0
2022-08-24,32.955,33.275,32.93,33.095,142104.0
2022-08-25,33.305,33.695,33.19,33.695,295857.0
2022-08-26,33.67,33.78,32.295,32.3,399912.0
2022-08-29,32.015,32.27,31.86,31.96,251709.0
2022-08-30,32.16,32.185,31.345,31.61,294174.0
2022-08-31,31.885,32.005,31.41,31.425,205857.0
2022-09-01,31.145,31.455,30.765,31.455,371937.0
2022-09-02,31.75,31.88,30.815,30.985,344130.0
2022-09-06,31.03,31.135,30.53,30.75,244614.0
2022-09-07,30.805,31.48,30.79,31.435,150825.0
2022-09-08,31.165,31.675,31.015,31.54,392412.0
2022-09-09,31.795,32.28,31.775,32.24,246672.0
2022-09-12,32.4,32.63,32.35,32.605,441822.0
2022-09-13,31.735,31.785,30.735,30.81,394992.0
2022-09-14,30.96,31.16,30.765,31.035,235461.0
2022-09-15,30.86,31.08,30.38,30.56,222672.0
2022-09-16,30.19,30.385,29.96,30.385,277599.0
2022-09-19,30.05,30.6,30.045,30.6,154059.0
2022-09-20,30.325,30.585,30.09,30.305,309492.0
2022-09-21,30.435,30.88,29.775,29.795,376134.0
2022-09-22,29.62,29.7,29.255,29.395,512469.0
2022-09-23,29.125,29.125,28.495,28.885,465723.0
2022-09-26,28.815,29.295,28.64,28.69,448569.0
2022-09-27,29.13,29.365,28.475,28.735,532977.0
2022-09-28,28.735,29.495,28.59,29.36,452349.0
2022-09-29,28.925,28.94,28.12,28.465,1435107.0
2022-09-30,28.38,28.79,27.905,27.94,490134.0
2022-10-03,28.125,28.755,27.99,28.57,590601.0
2022-10-04,29.225,29.56,29.165,29.48,513906.0
2022-10-05,29.095,29.65,28.805,29.425,297579.0
2022-10-06,29.375,29.695,29.215,29.245,375390.0
2022-10-07,28.755,28.785,27.99,28.15,410682.0
2022-10-11,27.7,27.945,27.28,27.485,637131.0
2022-10-12,27.52,27.685,27.385,27.465,149307.0
2022-10-13,26.605,28.235,26.56,28.11,452913.0
2022-10-14,28.35,28.39,27.19,27.215,389262.0
2022-10-17,27.9,28.235,27.89,28.135,438201.0
2022-10-18,28.91,28.97,28.095,28.395,289698.0
2022-10-19,28.225,28.59,28.03,28.295,447549.0
2022-10-20,28.175,28.71,28.02,28.135,294300.0
2022-10-21,28.02,28.835,27.91,28.795,618843.0
2022-10-24,28.815,29.195,28.44,29.095,477828.0
2022-10-25,29.195,29.725,29.195,29.705,483270.0
2022-10-26,29.095,29.655,29.0,29.015,316986.0
2022-10-27,28.925,29.06,28.465,28.485,403341.0
2022-10-28,28.46,29.425,28.445,29.375,328839.0
2022-10-31,29.155,29.23,28.875,29.03,190257.0
2022-11-01,29.415,29.475,28.73,28.745,197607.0
2022-11-02,28.735,29.07,27.765,27.765,772896.0
2022-11-03,27.485,27.6,27.165,27.22,358260.0
2022-11-04,27.73,27.88,27.105,27.675,380136.0
2022-11-07,27.785,28.02,27.565,27.97,461148.0
2022-11-08,28.135,28.515,27.765,28.185,374772.0
2022-11-09,28.005,28.065,27.51,27.52,347625.0
2022-11-10,28.865,29.56,28.645,29.56,734400.0
2022-11-11,29.53,30.135,29.395,30.075,448437.0
2022-11-14,29.855,30.19,29.71,29.75,271758.0
2022-11-15,30.49,30.61,29.88,30.195,327819.0
2022-11-16,29.995,30.035,29.725,29.795,253257.0
2022-11-17,29.365,29.855,29.34,29.74,251247.0
2022-11-18,30.055,30.07,29.495,29.74,227574.0
2022-11-21,29.605,29.705,29.365,29.45,252150.0
2022-11-22,29.53,29.88,29.325,29.88,168423.0
2022-11-23,29.87,30.21,29.86,30.135,448455.0
2022-11-24,30.145,30.31,30.145,30.23,48816.0
2022-11-25,29.99,30.115,29.91,30.115,154782.0
2022-11-28,29.745,29.93,29.435,29.54,207963.0
2022-11-29,29.55,29.59,29.165,29.3,144870.0
2022-11-30,29.325,30.6,29.25,30.58,436815.0
2022-12-01,30.655,30.845,30.385,30.67,1347825.0
2022-12-02,30.135,30.63,30.115,30.535,249006.0
2022-12-05,30.305,30.435,29.895,30.02,348396.0
2022-12-06,30.02,30.025,29.265,29.435,229860.0
2022-12-07,29.29,29.465,29.105,29.295,229998.0
2022-12-08,29.425,29.715,29.205,29.63,226557.0
2022-12-09,29.525,29.81,29.445,29.445,290691.0
2022-12-12,29.455,29.795,29.365,29.785,164259.0
2022-12-13,30.745,30.965,29.88,30.15,343494.0
2022-12-14,30.065,30.395,29.58,29.915,439494.0
2022-12-15,29.475,29.54,28.77,28.885,357915.0
2022-12-16,28.825,28.97,28.455,28.62,383844.0
2022-12-19,28.66,28.665,28.085,28.25,588390.0
2022-12-20,28.075,28.375,27.915,28.195,163221.0
2022-12-21,28.305,28.715,28.21,28.61,215784.0
2022-12-22,28.3,28.31,27.45,27.94,365376.0
2022-12-23,27.775,28.02,27.565,27.945,223161.0
2022-12-28,27.505,27.785,27.165,27.19,463035.0
2022-12-29,27.54,27.965,27.45,27.88,122499.0
2022-12-30,27.56,27.865,27.435,27.865,119334.0
2023-01-03,28.11,28.255,27.42,27.66,244551.0
2023-01-04,27.905,27.97,27.465,27.795,314394.0
2023-01-05,27.61,27.62,27.325,27.37,285393.0
2023-01-06,27.52,28.215,27.235,28.09,183762.0
2023-01-09,28.285,28.76,28.24,28.28,321948.0
2023-01-10,28.185,28.53,28.135,28.52,196371.0
2023-01-11,28.64,29.025,28.575,29.025,358137.0
2023-01-12,29.06,29.24,28.625,29.16,404238.0
2023-01-13,28.91,29.375,28.88,29.365,195171.0
2023-01-16,29.34,29.45,29.24,29.39,86598.0
2023-01-17,29.325,29.545,29.235,29.395,484272.0
2023-01-18,29.57,29.73,29.035,29.045,303012.0
2023-01-19,28.87,28.965,28.64,28.76,249663.0
2023-01-20,28.925,29.565,28.79,29.545,330018.0
2023-01-23,29.63,30.295,29.545,30.19,262599.0
2023-01-24,30.02,30.225,29.965,30.125,211197.0
2023-01-25,29.64,30.095,29.385,30.045,260475.0
2023-01-26,30.43,30.615,30.145,30.615,255903.0
2023-01-27,30.49,31.105,30.47,30.915,346575.0
2023-01-30,30.585,30.715,30.285,30.295,207678.0
2023-01-31,30.315,30.75,30.315,30.75,171897.0
2023-02-01,30.725,31.65,30.54,31.4,606651.0
2023-02-02,32.085,32.725,32.035,32.52,547707.0
2023-02-03,31.825,32.605,31.795,31.985,460032.0
2023-02-06,31.685,31.915,31.565,31.695,149985.0
2023-02-07,31.685,32.465,31.585,32.36,360255.0
2023-02-08,32.2,32.27,31.7,31.78,272178.0
2023-02-09,32.23,32.245,31.35,31.49,203640.0
2023-02-10,31.25,31.45,31.03,31.28,206499.0
2023-02-13,31.42,31.84,31.3,31.76,159423.0
2023-02-14,31.61,32.1,31.415,32.02,321756.0
2023-02-15,31.815,32.27,31.78,32.27,183558.0
2023-02-16,31.78,32.18,31.64,31.675,222855.0
2023-02-17,31.42,31.495,31.12,31.445,227850.0
2023-02-21,31.075,31.17,30.67,30.67,476601.0
2023-02-22,30.745,30.92,30.54,30.68,265800.0
2023-02-23,31.09,31.115,30.53,30.995,348159.0
2023-02-24,30.44,30.56,30.275,30.445,215760.0
2023-02-27,30.755,30.93,30.615,30.665,207360.0
2023-02-28,30.61,30.9,30.57,30.695,98238.0
2023-03-01,30.61,30.645,30.285,30.365,377775.0
2023-03-02,30.13,30.705,30.095,30.64,149160.0
2023-03-03,30.815,31.29,30.775,31.27,207699.0
2023-03-06,31.4,31.715,31.285,31.32,217518.0
2023-03-07,31.32,31.4,30.87,30.915,165177.0
2023-03-08,30.96,31.135,30.805,31.075,165726.0
2023-03-09,31.13,31.4,30.46,30.545,240294.0
2023-03-10,30.55,30.705,29.98,30.1,453291.0
2023-03-13,29.925,30.715,29.75,30.305,736188.0
2023-03-14,30.71,31.08,30.625,31.055,945852.0
2023-03-15,30.74,31.22,30.625,31.135,523779.0
2023-03-16,31.065,32.055,31.035,32.0,494781.0
2023-03-17,32.02,32.26,31.68,31.85,430548.0
2023-03-20,31.76,31.995,31.565,31.95,255102.0
2023-03-21,32.185,32.485,32.05,32.41,217407.0
2023-03-22,32.415,32.94,32.025,32.025,570324.0
2023-03-23,32.38,32.825,32.105,32.405,318351.0
2023-03-24,32.325,32.495,32.095,32.465,295305.0
2023-03-27,32.575,32.66,32.19,32.2,621648.0
2023-03-28,32.2,32.215,31.84,32.09,143199.0
2023-03-29,32.47,32.72,32.39,32.66,357357.0
2023-03-30,32.905,33.03,32.805,32.96,269838.0
2023-03-31,33.025,33.51,32.95,33.49,150330.0
2023-04-03,33.285,33.45,33.155,33.43,276951.0
2023-04-04,33.455,33.565,33.185,33.285,121890.0
2023-04-05,33.22,33.225,32.8,32.97,453582.0
2023-04-06,32.805,33.24,32.66,33.21,310656.0
2023-04-10,32.88,33.17,32.7,33.135,151815.0
2023-04-11,33.165,33.185,32.925,32.95,129969.0
2023-04-12,33.165,33.23,32.64,32.66,212019.0
2023-04-13,32.855,33.345,32.855,33.305,169512.0
2023-04-14,33.13,33.42,32.95,33.235,225474.0
2023-04-17,33.195,33.305,32.99,33.255,202725.0
2023-04-18,33.49,33.535,33.155,33.295,332751.0
2023-04-19,33.03,33.37,33.01,33.255,129000.0
2023-04-20,32.955,33.305,32.88,33.0,158034.0
2023-04-21,32.975,33.115,32.78,33.03,147855.0
2023-04-24,33.005,33.15,32.745,32.965,600702.0
2023-04-25,32.785,32.84,32.335,32.335,320415.0
2023-04-26,32.71,32.855,32.5,32.56,139548.0
2023-04-27,32.935,33.475,32.885,33.445,240963.0
2023-04-28,33.4,33.655,33.29,33.655,584433.0
2023-05-01,33.635,33.76,33.53,33.655,166212.0
2023-05-02,33.62,33.625,33.155,33.34,217101.0
2023-05-03,33.35,33.615,33.095,33.125,420729.0
2023-05-04,33.085,33.18,32.885,33.005,198876.0
2023-05-05,33.225,33.77,33.225,33.67,203508.0
2023-05-08,33.665,33.79,33.51,33.755,149079.0
2023-05-09,33.595,33.655,33.525,33.555,168273.0
2023-05-10,33.81,34.0,33.555,33.915,235686.0
2023-05-11,33.96,34.075,33.83,34.025,183153.0
2023-05-12,34.085,34.125,33.685,33.905,136812.0
2023-05-15,33.945,34.095,33.79,34.075,126366.0
2023-05-16,33.995,34.3,33.995,34.125,134256.0
2023-05-17,34.215,34.585,34.115,34.525,215127.0
2023-05-18,34.575,35.18,34.56,35.18,375255.0
2023-05-19,35.17,35.255,34.98,35.08,146601.0
2023-05-23,35.025,35.13,34.725,34.77,188517.0
2023-05-24,34.56,34.705,34.38,34.575,210336.0
2023-05-25,35.365,35.56,35.125,35.425,268020.0
2023-05-26,35.55,36.425,35.525,36.34,251706.0
2023-05-29,36.51,36.565,36.46,36.525,49512.0
2023-05-30,36.78,36.89,36.345,36.5,414627.0
2023-05-31,36.38,36.54,36.13,36.25,130890.0
2023-06-01,36.275,36.835,36.155,36.69,232890.0
2023-06-02,36.905,37.08,36.71,36.975,205317.0
2023-06-05,36.95,37.255,36.895,37.005,178545.0
2023-06-06,36.92,37.08,36.79,37.02,153570.0
2023-06-07,37.015,37.205,36.31,36.365,309747.0
2023-06-08,36.38,36.845,36.37,36.795,160245.0
2023-06-09,36.935,37.255,36.79,36.935,485529.0
2023-06-12,37.085,37.55,37.005,37.55,184083.0
2023-06-13,37.865,37.9,37.505,37.845,241515.0
2023-06-14,37.835,38.115,37.54,38.09,192699.0
2023-06-15,38.0,38.66,37.9,38.495,269487.0
2023-06-16,38.725,38.765,38.24,38.24,165540.0
2023-06-19,38.235,38.365,38.08,38.13,45027.0
2023-06-20,38.15,38.365,37.945,38.245,311946.0
2023-06-21,38.065,38.115,37.655,37.73,243675.0
2023-06-22,37.545,38.155,37.545,38.155,146679.0
2023-06-23,37.71,38.0,37.62,37.775,134415.0
2023-06-26,37.685,38.0,37.285,37.295,218940.0
2023-06-27,37.43,37.97,37.385,37.89,94875.0
2023-06-28,37.735,38.18,37.715,37.945,288903.0
2023-06-29,37.965,38.01,37.75,37.91,493074.0
2023-06-30,38.285,38.58,38.285,38.51,137865.0
2023-07-04,38.63,38.65,38.52,38.595,51393.0
2023-07-05,38.42,38.73,38.39,38.575,247767.0
2023-07-06,38.205,38.32,37.98,38.285,195693.0
2023-07-07,38.25,38.575,38.13,38.13,455586.0
2023-07-10,38.1,38.21,37.85,38.12,105177.0
2023-07-11,38.185,38.375,37.99,38.35,94245.0
2023-07-12,38.73,38.945,38.56,38.795,214950.0
2023-07-13,39.185,39.55,39.09,39.46,190161.0
2023-07-14,39.53,39.84,39.385,39.43,159054.0
2023-07-17,39.55,39.885,39.5,39.81,144168.0
2023-07-18,39.865,40.285,39.57,40.16,174609.0
2023-07-19,40.28,40.365,40.005,40.12,124317.0
2023-07-20,39.805,39.97,39.12,39.235,190995.0
2023-07-21,39.46,39.53,39.07,39.1,149196.0
2023-07-24,39.215,39.295,38.985,39.165,99705.0
2023-07-25,39.24,39.595,39.225,39.46,523578.0
2023-07-26,39.335,39.455,39.06,39.255,154620.0
2023-07-27,39.86,40.035,39.08,39.175,272949.0
2023-07-28,39.625,40.015,39.595,39.91,170178.0
2023-07-31,39.95,40.05,39.79,39.925,184182.0
2023-08-01,39.78,39.905,39.62,39.845,233625.0
2023-08-02,39.465,39.465,38.825,38.965,271458.0
2023-08-03,38.675,39.09,38.675,38.865,705105.0
2023-08-04,39.36,39.36,38.645,38.68,192144.0
2023-08-08,38.76,38.765,38.34,38.69,117561.0
2023-08-09,38.72,38.72,38.16,38.225,174864.0
2023-08-10,38.575,38.92,38.155,38.32,223158.0
2023-08-11,38.06,38.24,37.91,38.04,137859.0
2023-08-14,37.965,38.5,37.93,38.49,61650.0
2023-08-15,38.395,38.445,38.0,38.08,93774.0
2023-08-16,38.005,38.15,37.63,37.63,97380.0
2023-08-17,37.795,37.825,37.185,37.265,206667.0
2023-08-18,36.81,37.305,36.81,37.17,191823.0
2023-08-21,37.305,37.865,37.285,37.815,157842.0
2023-08-22,38.06,38.08,37.67,37.735,318813.0
2023-08-23,37.845,38.46,37.845,38.34,128037.0
2023-08-24,38.725,38.725,37.48,37.48,589440.0
2023-08-25,37.595,37.96,37.215,37.805,412008.0
2023-08-28,38.095,38.175,37.83,38.09,232446.0
2023-08-29,38.05,38.975,38.045,38.96,310731.0
2023-08-30,38.97,39.225,38.865,39.18,215007.0
2023-08-31,39.19,39.475,39.14,39.305,130152.0
2023-09-01,39.53,39.545,39.095,39.245,158787.0
2023-09-05,39.15,39.425,39.06,39.285,78054.0
2023-09-06,39.2,39.225,38.755,38.96,188886.0
2023-09-07,38.48,38.725,38.39,38.68,155889.0
2023-09-08,38.66,38.945,38.63,38.705,69414.0
2023-09-11,39.06,39.23,38.835,39.185,151197.0
2023-09-12,39.005,39.135,38.71,38.75,172065.0
2023-09-13,38.76,39.05,38.65,38.89,224730.0
2023-09-14,39.06,39.295,38.86,39.19,270714.0
2023-09-15,39.05,39.09,38.44,38.52,233196.0
2023-09-18,38.385,38.68,38.375,38.565,94764.0
2023-09-19,38.425,38.565,38.17,38.49,202455.0
2023-09-20,38.61,38.635,37.94,37.94,117312.0
2023-09-21,37.545,37.615,37.225,37.225,317580.0
2023-09-22,37.41,37.635,37.22,37.25,269832.0
2023-09-25,37.135,37.43,37.045,37.415,90240.0
2023-09-26,37.155,37.19,36.755,36.855,250782.0
2023-09-27,36.97,37.12,36.555,36.93,719109.0
2023-09-28,36.835,37.46,36.76,37.265,217416.0
2023-09-29,37.625,37.75,37.155,37.27,330018.0
2023-10-02,37.305,37.725,37.265,37.55,170244.0
2023-10-03,37.31,37.55,36.76,36.885,257076.0
2023-10-04,37.0,37.51,36.965,37.445,150663.0
2023-10-05,37.415,37.435,36.95,37.3,161772.0
2023-10-06,37.0,38.065,36.94,37.935,281790.0
2023-10-10,38.14,38.61,38.135,38.32,299583.0
2023-10-11,38.47,38.63,38.315,38.62,142824.0
2023-10-12,38.68,38.86,38.245,38.48,169140.0
2023-10-13,38.565,38.61,37.855,37.965,201618.0
2023-10-16,38.13,38.53,38.125,38.48,150435.0
2023-10-17,38.09,38.46,37.835,38.3,226008.0
2023-10-18,38.025,38.265,37.665,37.775,202953.0
2023-10-19,37.9,38.055,37.36,37.45,273732.0
2023-10-20,37.35,37.43,36.85,36.885,283656.0
2023-10-23,36.735,37.34,36.5,36.985,185820.0
2023-10-24,37.18,37.43,37.0,37.35,115608.0
2023-10-25,37.08,37.105,36.355,36.41,455310.0
2023-10-26,36.275,36.375,35.565,35.69,523653.0
2023-10-27,35.99,36.245,35.745,35.845,224100.0
2023-10-30,36.135,36.42,36.005,36.29,202089.0
2023-10-31,36.245,36.5,36.045,36.485,134259.0
2023-11-01,36.535,37.155,36.535,37.105,512493.0
2023-11-02,37.57,37.765,37.435,37.755,310218.0
2023-11-03,37.87,38.295,37.865,38.2,227463.0
2023-11-06,38.26,38.365,38.095,38.325,126273.0
2023-11-07,38.44,38.785,38.335,38.685,151905.0
2023-11-08,38.735,38.81,38.51,38.725,170325.0
2023-11-09,38.795,38.91,38.385,38.43,237735.0
2023-11-10,38.605,39.305,38.59,39.275,221913.0
2023-11-13,39.12,39.265,38.99,39.17,194604.0
2023-11-14,39.805,40.06,39.785,39.975,379737.0
2023-11-15,40.15,40.2,39.865,39.985,149520.0
2023-11-16,39.925,40.07,39.82,40.07,151542.0
2023-11-17,39.98,40.15,39.9,40.065,112431.0
2023-11-20,40.06,40.59,40.05,40.51,225819.0
2023-11-21,40.355,40.365,40.11,40.285,138270.0
2023-11-22,40.515,40.765,40.385,40.45,175110.0
2023-11-23,40.575,40.75,40.435,40.455,28110.0
2023-11-24,40.405,40.465,40.27,40.36,174495.0
2023-11-27,40.33,40.54,40.26,40.335,125073.0
2023-11-28,40.25,40.475,40.23,40.435,241260.0
2023-11-29,40.71,40.825,40.355,40.385,181554.0
2023-11-30,40.43,40.465,39.985,40.285,564459.0
2023-12-01,40.17,40.445,40.035,40.4,293166.0
2023-12-04,40.03,40.035,39.655,39.995,218148.0
2023-12-05,39.805,40.23,39.805,40.1,164496.0
2023-12-06,40.415,40.415,39.845,39.875,194583.0
2023-12-07,40.19,40.515,40.085,40.445,169743.0
2023-12-08,40.255,40.66,40.24,40.605,254832.0
2023-12-11,40.575,40.985,40.56,40.975,184419.0
2023-12-12,40.975,41.28,40.88,41.28,199131.0
2023-12-13,41.37,41.86,41.31,41.8,261378.0
2023-12-14,41.94,42.04,41.475,41.73,258042.0
2023-12-15,41.825,42.065,41.78,41.91,288489.0
2023-12-18,41.945,42.3,41.945,42.225,182751.0
2023-12-19,42.25,42.425,42.24,42.425,227847.0
2023-12-20,42.405,42.535,41.795,41.795,269727.0
2023-12-21,42.205,42.29,41.94,42.28,166140.0
2023-12-22,42.39,42.46,42.135,42.315,177249.0
2023-12-27,42.615,42.665,42.495,42.6,242640.0
2023-12-28,42.8,42.8,42.6,42.605,81999.0
2023-12-29,42.585,42.655,42.25,42.415,124815.0
2024-01-02,42.01,42.06,41.47,41.69,251907.0
2024-01-03,41.39,41.53,41.22,41.23,355047.0
2024-01-04,41.045,41.38,41.025,41.04,184563.0
2024-01-05,41.055,41.37,40.95,41.085,182826.0
2024-01-08,41.205,41.975,41.205,41.945,311952.0
2024-01-09,41.63,42.12,41.61,42.01,204096.0
2024-01-10,42.07,42.42,41.975,42.335,353991.0
2024-01-11,42.465,42.595,41.87,42.39,313323.0
2024-01-12,42.505,42.605,42.3,42.43,184761.0
2024-01-15,42.52,42.58,42.275,42.58,40758.0
2024-01-16,42.32,42.575,42.135,42.43,236739.0
2024-01-17,42.055,42.21,41.755,42.13,165429.0
2024-01-18,42.48,42.835,42.405,42.81,271536.0
2024-01-19,43.01,43.66,42.965,43.65,284199.0
2024-01-22,43.87,44.015,43.65,43.7,265377.0
2024-01-23,43.785,43.895,43.595,43.895,146871.0
2024-01-24,44.295,44.565,44.095,44.125,250200.0
2024-01-25,44.41,44.475,43.965,44.19,196416.0
2024-01-26,44.0,44.165,43.86,43.905,152478.0
2024-01-29,43.975,44.385,43.895,44.36,232971.0
2024-01-30,44.265,44.31,43.985,44.075,175659.0
2024-01-31,43.62,43.8,43.185,43.21,324414.0
2024-02-01,43.38,43.74,43.295,43.72,330150.0
2024-02-02,43.895,44.56,43.8,44.495,164151.0
2024-02-05,44.45,44.495,44.045,44.39,189630.0
2024-02-06,44.51,44.545,44.04,44.28,129195.0
2024-02-07,44.59,44.835,44.45,44.73,169239.0
2024-02-08,44.765,44.9,44.695,44.85,164532.0
2024-02-09,44.955,45.34,44.875,45.275,166896.0
2024-02-12,45.265,45.485,45.02,45.07,144144.0
2024-02-13,44.255,44.66,44.055,44.37,330333.0
2024-02-14,44.675,44.915,44.43,44.915,159627.0
2024-02-15,44.95,45.03,44.685,45.01,140673.0
2024-02-16,45.01,45.05,44.53,44.575,197205.0
2024-02-20,44.36,44.5,43.845,44.195,375678.0
2024-02-21,43.965,44.065,43.65,44.055,175293.0
2024-02-22,44.96,45.475,44.91,45.385,220455.0
2024-02-23,45.535,45.625,45.16,45.255,145470.0
2024-02-26,45.305,45.405,45.19,45.215,354933.0
2024-02-27,45.325,45.35,45.055,45.325,147486.0
2024-02-28,45.1,45.22,44.98,45.08,104934.0
2024-02-29,45.39,45.575,45.075,45.495,145038.0
2024-03-01,45.57,46.24,45.555,46.15,244914.0
2024-03-04,46.19,46.205,45.96,45.99,194967.0
2024-03-05,45.69,45.69,44.91,45.155,242481.0
2024-03-06,45.59,45.74,45.235,45.445,545049.0
2024-03-07,45.795,46.245,45.665,46.135,147081.0
2024-03-08,46.155,46.42,45.405,45.475,250638.0
2024-03-11,45.31,45.405,45.09,45.27,175302.0
2024-03-12,45.515,45.96,45.22,45.93,151563.0
2024-03-13,45.835,45.84,45.49,45.565,124605.0
2024-03-14,45.695,45.74,45.19,45.46,228147.0
2024-03-15,45.15,45.2,44.81,44.93,209787.0
2024-03-18,45.475,45.71,45.33,45.365,191079.0
2024-03-19,45.15,45.495,44.93,45.46,150948.0
2024-03-20,45.575,46.03,45.41,45.97,157779.0
2024-03-21,46.48,46.57,46.215,46.215,213360.0
2024-03-22,46.165,46.38,46.08,46.275,126510.0
2024-03-25,46.01,46.245,45.87,46.105,306303.0
2024-03-26,46.26,46.355,45.92,45.94,136032.0
2024-03-27,46.27,46.275,45.815,46.095,121944.0
2024-03-28,46.09,46.175,45.98,46.04,103818.0
2024-04-01,46.125,46.365,45.93,46.115,309336.0
2024-04-02,45.61,45.735,45.39,45.7,117753.0
2024-04-03,45.49,45.99,45.475,45.82,161598.0
2024-04-04,46.255,46.305,45.085,45.085,226881.0
2024-04-05,45.25,45.89,45.19,45.665,376932.0
2024-04-08,45.74,45.84,45.505,45.635,156483.0
2024-04-09,45.89,45.905,45.32,45.8,187530.0
2024-04-10,45.275,45.48,45.21,45.425,218745.0
2024-04-11,45.58,46.24,45.365,46.17,242007.0
2024-04-12,45.7,45.79,45.24,45.37,247866.0
2024-04-15,45.78,45.79,44.54,44.625,301851.0
2024-04-16,44.595,44.885,44.495,44.635,235491.0
2024-04-17,44.825,44.845,43.98,44.085,251325.0
2024-04-18,44.135,44.295,43.765,43.81,154656.0
2024-04-19,43.68,43.75,42.735,42.9,257937.0
2024-04-22,43.17,43.58,42.835,43.28,172707.0
2024-04-23,43.55,44.13,43.535,44.005,142734.0
2024-04-24,44.34,44.48,43.925,44.16,251073.0
2024-04-25,43.425,44.025,43.28,43.945,138600.0
2024-04-26,44.26,44.765,44.235,44.625,119601.0
2024-04-29,44.83,44.89,44.52,44.815,131733.0
2024-04-30,44.61,44.755,43.945,43.945,82671.0
2024-05-01,43.78,44.485,43.55,43.62,138777.0
2024-05-02,44.04,44.26,43.53,44.145,218325.0
2024-05-03,44.92,45.14,44.795,45.05,278397.0
2024-05-06,45.255,45.555,45.175,45.555,135168.0
2024-05-07,45.58,45.72,45.49,45.575,166776.0
2024-05-08,45.29,45.625,45.275,45.555,148698.0
2024-05-09,45.57,45.685,45.375,45.625,106230.0
2024-05-10,45.79,45.955,45.59,45.73,63102.0
2024-05-13,45.915,45.935,45.705,45.82,88248.0
2024-05-14,45.785,46.17,45.77,46.125,86055.0
2024-05-15,46.355,46.835,46.255,46.835,243336.0
2024-05-16,46.8,47.01,46.72,46.73,175869.0
2024-05-17,46.74,46.795,46.485,46.67,81714.0
2024-05-21,46.845,47.145,46.83,47.145,82518.0
2024-05-22,47.15,47.23,46.865,47.085,112464.0
2024-05-23,47.61,47.625,46.735,46.895,194016.0
2024-05-24,47.08,47.465,47.005,47.34,95589.0
2024-05-27,47.395,47.605,47.35,47.56,66348.0
2024-05-28,47.475,47.515,47.23,47.515,132243.0
2024-05-29,47.1,47.365,47.08,47.18,114948.0
2024-05-30,47.105,47.105,46.55,46.67,102096.0
2024-05-31,46.745,46.785,45.82,46.655,232401.0
2024-06-03,46.785,47.085,46.32,46.835,450324.0
2024-06-04,46.835,47.085,46.64,46.97,128682.0
2024-06-05,47.33,47.915,47.275,47.89,406611.0
2024-06-06,47.98,48.01,47.78,47.875,118377.0
2024-06-07,47.85,48.15,47.745,47.86,158595.0
2024-06-10,47.725,48.08,47.715,48.045,137412.0
2024-06-11,47.91,48.395,47.765,48.36,204645.0
2024-06-12,48.79,49.23,48.705,49.055,179502.0
2024-06-13,49.34,49.44,49.055,49.355,181656.0
2024-06-14,49.275,49.55,49.225,49.55,189108.0
2024-06-17,49.57,50.325,49.44,50.15,314922.0
2024-06-18,50.14,50.235,50.005,50.175,176808.0
2024-06-19,50.19,50.29,50.035,50.235,125952.0
2024-06-20,50.265,50.305,49.57,49.725,373623.0
2024-06-21,49.74,49.855,49.465,49.635,123900.0
2024-06-24,49.49,49.64,49.04,49.075,153936.0
2024-06-25,49.255,49.63,49.165,49.59,74460.0
2024-06-26,49.53,49.78,49.49,49.765,78021.0
2024-06-27,49.695,49.98,49.615,49.785,99627.0
2024-06-28,49.93,50.41,49.53,49.565,196260.0
2024-07-02,49.695,50.37,49.58,50.37,117633.0
2024-07-03,50.31,50.86,50.295,50.86,118899.0
2024-07-04,50.88,51.025,50.65,50.805,73143.0
2024-07-05,50.875,51.365,50.86,51.355,101538.0
2024-07-08,51.35,51.46,51.265,51.44,83898.0
2024-07-09,51.59,51.7,51.355,51.495,96204.0
2024-07-10,51.74,52.075,51.56,52.035,130941.0
2024-07-11,52.04,52.04,50.76,50.93,202950.0
2024-07-12,50.93,51.67,50.91,51.135,108783.0
2024-07-15,51.345,51.8,51.105,51.34,183246.0
2024-07-16,51.48,51.545,51.005,51.325,110484.0
2024-07-17,50.53,50.53,49.81,49.855,453249.0
2024-07-18,50.205,50.225,49.265,49.605,305361.0
2024-07-19,49.55,49.78,49.03,49.14,132951.0
2024-07-22,49.755,49.985,49.415,49.915,186033.0
2024-07-23,49.82,50.085,49.66,49.725,190371.0
2024-07-24,49.03,49.34,47.815,47.885,339249.0
2024-07-25,47.87,48.365,47.1,47.365,255726.0
2024-07-26,47.835,48.155,47.525,47.88,458823.0
2024-07-29,48.145,48.35,47.755,47.925,123438.0
2024-07-30,48.11,48.15,46.94,47.27,188601.0
2024-07-31,48.32,48.865,48.265,48.695,508671.0
2024-08-01,48.715,49.12,47.13,47.535,296934.0
2024-08-02,46.595,46.88,45.945,46.36,697890.0
2024-08-06,45.11,46.205,44.915,45.48,462354.0
2024-08-07,46.205,46.495,44.91,44.925,354504.0
2024-08-08,45.575,46.38,45.19,46.345,367806.0
2024-08-09,46.305,46.72,46.095,46.525,125425.0
2024-08-12,46.67,46.94,46.375,46.63,170653.0
2024-08-13,47.12,47.81,47.08,47.78,190451.0
2024-08-14,47.88,48.04,47.37,47.84,133106.0
2024-08-15,48.13,49.045,48.13,48.985,169381.0
2024-08-16,48.785,49.195,48.735,49.045,140545.0
2024-08-19,49.095,49.685,48.885,49.685,115619.0
2024-08-20,49.595,49.845,49.405,49.565,135573.0
2024-08-21,49.665,49.975,49.485,49.815,103800.0
2024-08-22,50.065,50.095,48.935,49.015,197588.0
2024-08-23,49.425,49.785,49.055,49.525,181439.0
2024-08-26,49.475,49.525,48.845,48.965,211338.0
2024-08-27,48.895,49.285,48.685,49.205,246162.0
2024-08-28,49.125,49.205,48.3,48.625,329021.0
2024-08-29,48.865,49.285,48.445,48.585,190070.0
2024-08-30,48.985,49.175,48.565,49.155,77408.0
2024-09-03,48.795,48.835,47.41,47.6,357860.0
2024-09-04,47.19,47.89,47.19,47.58,350187.0
2024-09-05,47.37,47.98,47.25,47.53,169570.0
2024-09-06,47.49,47.54,46.205,46.295,340240.0
2024-09-09,46.75,46.94,46.375,46.85,217047.0
2024-09-10,47.04,47.32,46.62,47.3,142170.0
2024-09-11,47.37,48.375,46.525,48.32,230889.0
2024-09-12,48.28,48.855,48.13,48.735,201995.0
2024-09-13,48.695,49.125,48.665,49.035,169368.0
2024-09-16,48.955,48.975,48.445,48.775,97946.0
2024-09-17,49.055,49.215,48.545,48.785,198850.0
2024-09-18,48.915,49.345,48.535,48.575,264027.0
2024-09-19,49.705,50.115,49.535,49.835,204607.0
2024-09-20,49.715,49.845,49.305,49.735,166486.0
2024-09-23,49.825,49.965,49.715,49.855,131684.0
2024-09-24,49.965,50.175,49.555,50.085,136680.0
2024-09-25,50.015,50.33,49.995,50.115,71608.0
2024-09-26,50.85,50.92,50.135,50.53,123776.0
2024-09-27,50.63,50.63,50.115,50.22,82478.0
2024-09-30,50.125,50.37,49.855,50.3,94497.0
2024-10-01,50.34,50.34,49.255,49.665,250497.0
2024-10-02,49.535,49.915,49.315,49.745,103630.0
2024-10-03,49.525,49.985,49.425,49.705,189971.0
2024-10-04,50.31,50.32,49.795,50.3,122711.0
2024-10-07,50.095,50.185,49.615,49.735,118503.0
2024-10-08,49.975,50.54,49.935,50.47,204242.0
2024-10-09,50.41,50.93,50.34,50.91,164676.0
2024-10-10,50.66,51.02,50.51,50.84,178171.0
2024-10-11,50.65,51.0,50.58,50.9,122968.0
2024-10-15,51.36,51.43,50.4,50.57,149960.0
2024-10-16,50.68,50.72,50.29,50.64,89667.0
2024-10-17,51.2,51.23,50.68,50.7,90156.0
2024-10-18,50.99,51.12,50.89,51.02,75350.0
2024-10-21,50.85,51.18,50.71,51.1,104803.0
2024-10-22,50.84,51.31,50.76,51.18,70411.0
2024-10-23,50.89,50.95,50.035,50.36,156053.0
2024-10-24,50.72,50.82,50.48,50.8,102744.0
2024-10-25,51.05,51.63,51.01,51.09,109871.0
2024-10-28,51.4,51.44,51.08,51.09,753610.0
2024-10-29,51.13,51.73,50.94,51.62,87600.0
2024-10-30,51.54,51.61,51.16,51.16,84262.0
2024-10-31,50.8,50.83,49.875,49.885,330779.0
2024-11-01,50.075,50.56,50.045,50.24,151160.0
2024-11-04,50.19,50.41,49.915,50.055,131169.0
2024-11-05,50.22,50.78,49.965,50.71,160036.0
2024-11-06,51.6,52.175,51.49,52.085,366429.0
2024-11-07,52.355,52.975,52.345,52.915,213694.0
2024-11-08,52.845,53.045,52.795,52.965,125869.0
2024-11-11,53.095,53.105,52.645,52.945,121903.0
2024-11-12,52.935,52.995,52.505,52.855,193025.0
2024-11-13,52.785,53.045,52.555,52.745,79603.0
2024-11-14,52.755,52.815,52.305,52.405,93273.0
2024-11-15,51.84,51.84,50.96,51.14,231089.0
2024-11-18,51.34,51.72,51.18,51.49,112677.0
2024-11-19,51.25,51.89,51.2,51.85,93055.0
2024-11-20,51.91,51.92,51.14,51.81,123171.0
2024-11-21,52.105,52.175,51.26,52.025,204774.0
2024-11-22,51.96,52.155,51.77,52.095,90746.0
2024-11-25,52.475,52.645,51.94,52.175,118319.0
2024-11-26,52.295,52.505,52.235,52.465,306767.0
2024-11-27,52.405,52.405,51.69,52.025,145417.0
2024-11-28,52.015,52.575,52.015,52.575,79148.0
2024-11-29,52.225,52.555,52.055,52.555,143405.0
2024-12-02,52.635,53.135,52.565,53.055,127022.0
2024-12-03,52.955,53.235,52.845,53.215,89524.0
2024-12-04,53.595,53.89,53.515,53.87,106676.0
2024-12-05,53.89,53.94,53.685,53.695,106481.0
2024-12-06,53.805,54.23,53.765,54.21,110880.0
2024-12-09,54.13,54.18,53.665,53.735,150502.0
2024-12-10,53.87,54.09,53.455,53.605,58968.0
2024-12-11,54.01,54.62,53.99,54.56,109480.0
2024-12-12,54.33,54.45,54.16,54.25,111382.0
2024-12-13,54.6,54.89,54.3,54.62,108604.0
2024-12-16,54.87,55.52,54.86,55.4,134994.0
2024-12-17,55.24,55.37,55.02,55.2,148528.0
2024-12-18,55.14,55.29,53.025,53.155,366783.0
2024-12-19,53.665,53.735,52.885,52.925,349825.0
2024-12-20,52.555,54.02,52.405,53.385,285508.0
2024-12-23,53.555,53.94,53.225,53.9,296253.0
2024-12-24,54.09,54.65,54.08,54.65,91118.0
2024-12-27,54.27,54.27,53.375,53.835,294203.0
2024-12-30,53.22,53.52,52.73,53.18,220171.0
2024-12-31,53.34,53.43,52.57,52.69,231789.0
2025-01-02,52.99,53.2,52.1,52.57,286710.0
2025-01-03,52.83,53.52,52.77,53.42,213658.0
2025-01-06,53.89,54.35,53.76,54.03,321222.0
2025-01-07,54.13,54.13,52.86,53.03,233006.0
2025-01-08,53.05,53.22,52.58,53.04,599773.0
2025-01-09,52.93,53.09,52.93,53.08,68978.0
2025-01-10,52.68,52.68,51.89,52.24,297923.0
2025-01-13,51.62,52.08,51.43,52.04,197592.0
2025-01-14,52.4,52.51,51.65,52.01,165463.0
2025-01-15,52.79,53.3,52.66,53.19,236686.0
2025-01-16,53.39,53.4,52.82,52.83,188742.0
2025-01-17,53.8,53.88,53.43,53.67,193922.0
2025-01-20,53.93,54.32,53.75,54.32,146947.0
2025-01-21,54.33,54.33,53.53,53.98,267721.0
2025-01-22,54.43,54.925,54.4,54.72,246184.0
2025-01-23,54.46,54.82,54.39,54.81,104617.0
2025-01-24,54.865,54.925,54.35,54.5,168773.0
2025-01-27,52.83,53.28,52.49,52.86,427364.0
2025-01-28,52.89,53.8,52.67,53.71,277595.0
2025-01-29,53.76,53.76,53.18,53.6,403497.0
2025-01-30,53.9,54.09,53.325,53.82,535256.0
2025-01-31,54.13,54.67,53.61,53.74,257403.0
2025-02-03,52.05,53.55,52.03,53.32,827674.0
2025-02-04,53.37,54.01,53.32,53.99,159712.0
2025-02-05,53.69,54.18,53.58,54.18,291196.0
2025-02-06,54.23,54.48,54.08,54.46,142894.0
2025-02-07,54.53,54.7,53.7,53.77,441508.0
2025-02-10,54.18,54.51,54.16,54.39,121766.0
2025-02-11,54.09,54.46,54.04,54.27,99897.0
2025-02-12,53.72,54.39,53.67,54.29,140006.0
2025-02-13,54.45,55.095,54.4,55.075,190663.0
2025-02-14,55.095,55.345,55.045,55.285,199670.0
2025-02-18,55.455,55.455,55.055,55.385,134018.0
2025-02-19,55.315,55.545,55.135,55.415,139248.0
2025-02-20,55.345,55.345,54.73,55.175,156462.0
2025-02-21,55.225,55.325,54.03,54.04,224434.0
2025-02-24,54.21,54.33,53.39,53.39,259896.0
2025-02-25,53.37,53.38,52.36,52.74,409322.0
2025-02-26,52.95,53.4,52.56,52.84,532323.0
2025-02-27,53.21,53.31,51.39,51.43,704047.0
2025-02-28,51.33,52.27,51.08,52.25,651640.0
2025-03-03,52.43,52.68,50.695,51.035,697300.0
2025-03-04,50.645,51.73,50.095,50.915,884732.0
2025-03-05,50.965,51.71,50.485,51.58,417121.0
2025-03-06,50.735,51.2,49.955,50.145,843011.0
2025-03-07,50.025,50.645,49.365,50.555,530767.0
2025-03-10,49.685,49.695,48.105,48.555,853601.0
2025-03-11,48.455,49.135,47.935,48.465,773934.0
2025-03-12,49.165,49.365,48.455,48.995,735913.0
2025-03-13,48.895,48.935,47.875,48.065,474157.0
2025-03-14,48.615,49.335,48.615,49.265,432013.0
2025-03-17,49.235,49.885,49.065,49.565,298510.0
2025-03-18,49.335,49.335,48.515,48.735,560740.0
2025-03-19,48.895,49.785,48.775,49.325,381634.0
2025-03-20,48.985,49.735,48.915,49.185,240302.0
2025-03-21,48.675,49.425,48.545,49.415,380031.0
2025-03-24,50.115,50.505,50.055,50.415,194248.0
2025-03-25,50.525,50.735,50.415,50.715,137639.0
2025-03-26,50.675,50.685,49.635,49.815,399271.0
2025-03-27,49.555,49.985,49.365,49.495,240057.0
2025-03-28,49.335,49.365,48.115,48.205,590563.0
2025-03-31,47.505,48.255,47.01,48.165,269556.0
2025-04-01,48.025,48.645,47.715,48.545,192885.0
2025-04-02,47.845,49.235,47.845,48.905,212088.0
2025-04-03,46.92,47.295,46.3,46.3,1028981.0
2025-04-04,45.22,45.28,43.52,43.53,1113083.0
2025-04-07,41.865,46.15,41.385,43.54,1664559.0
2025-04-08,45.08,45.52,42.145,42.825,892802.0
2025-04-09,42.715,48.035,42.705,47.825,1377988.0
2025-04-10,46.61,46.84,44.54,45.88,1215442.0
2025-04-11,46.18,46.82,45.45,46.69,726978.0
2025-04-14,47.735,47.745,46.54,46.98,970183.0
2025-04-15,47.12,47.445,46.87,47.04,681499.0
2025-04-16,46.12,46.5,45.05,45.7,610135.0
2025-04-17,45.95,46.02,45.43,45.69,294532.0
2025-04-21,45.1,45.16,44.07,44.61,232251.0
2025-04-22,45.13,45.99,45.04,45.72,189553.0
2025-04-23,47.04,47.555,46.53,46.67,700799.0
2025-04-24,46.9,47.975,46.82,47.945,229108.0
2025-04-25,47.895,48.515,47.775,48.475,221120.0
2025-04-28,48.515,48.655,47.815,48.455,473093.0
2025-04-29,48.255,48.825,48.195,48.755,458396.0
2025-04-30,47.895,48.895,47.445,48.755,311663.0
2025-05-01,49.495,49.915,49.285,49.285,435432.0
2025-05-02,49.885,50.305,49.705,50.125,612188.0
2025-05-05,49.685,50.105,49.625,49.755,275285.0
2025-05-06,49.165,49.685,49.005,49.325,180274.0
2025-05-07,49.405,49.755,48.865,49.545,230742.0
2025-05-08,50.035,50.485,49.635,50.035,257778.0
2025-05-09,50.285,50.365,49.825,50.015,153697.0
2025-05-12,51.88,52.06,51.43,52.06,376945.0
2025-05-13,52.22,53.03,52.13,52.83,220840.0
2025-05-14,52.97,53.22,52.87,53.17,185726.0
2025-05-15,52.99,53.5,52.83,53.16,193157.0
2025-05-16,53.39,53.49,53.03,53.48,144143.0
2025-05-20,53.26,53.37,52.94,53.28,201554.0
2025-05-21,52.93,53.54,52.36,52.58,284639.0
2025-05-22,52.58,52.99,52.48,52.61,141869.0
2025-05-23,51.86,52.36,51.78,52.1,203104.0
2025-05-26,52.63,53.18,52.58,53.18,43520.0
2025-05-27,52.88,53.37,52.66,53.33,203032.0
2025-05-28,53.38,53.59,53.08,53.14,137869.0
2025-05-29,53.84,53.86,52.95,53.21,208700.0
2025-05-30,53.17,53.25,52.38,53.13,185351.0
2025-06-02,52.91,53.52,52.79,53.51,133075.0
2025-06-03,53.54,54.06,53.46,53.96,185894.0
2025-06-04,54.0,54.17,53.78,54.11,117694.0
2025-06-05,54.22,54.49,53.45,53.6,198724.0
2025-06-06,54.13,54.37,54.03,54.2,127641.0
2025-06-09,54.15,54.4,54.11,54.26,134921.0
2025-06-10,54.28,54.66,54.07,54.58,141886.0
2025-06-11,54.77,54.855,54.18,54.42,162963.0
2025-06-12,54.26,54.6,54.24,54.51,149104.0
2025-06-13,53.98,54.34,53.73,53.81,178164.0
2025-06-16,54.22,54.68,54.13,54.58,122597.0
2025-06-17,54.28,54.47,53.95,54.05,118980.0
2025-06-18,54.08,54.4,53.9,54.03,190660.0
2025-06-19,53.73,53.91,53.33,53.63,77860.0
2025-06-20,54.28,54.49,53.63,53.78,203412.0
2025-06-23,53.83,54.41,53.55,54.38,156347.0
2025-06-24,54.925,55.275,54.815,55.205,172514.0
2025-06-25,55.46,55.56,55.18,55.32,195243.0
2025-06-26,55.58,55.86,55.35,55.8,144280.0
2025-06-27,55.98,56.19,55.67,56.04,239971.0
2025-06-30,56.36,56.48,56.1,56.39,148790.0
2025-07-02,55.85,56.28,55.8,56.27,189485.0
2025-07-03,56.48,56.91,56.45,56.8,179238.0
2025-07-04,56.67,57.05,56.42,57.05,94137.0
2025-07-07,56.6,56.62,56.15,56.24,447264.0
2025-07-08,56.55,56.55,56.3,56.41,183020.0
2025-07-09,56.55,56.94,56.5,56.82,146579.0
2025-07-10,56.95,56.97,56.47,56.71,159521.0
2025-07-11,56.54,56.75,56.38,56.6,149098.0
2025-07-14,56.59,56.86,56.34,56.8,121239.0
2025-07-15,57.22,57.25,56.86,56.86,162404.0
2025-07-16,56.95,56.95,56.31,56.91,216039.0
2025-07-17,56.94,57.4,56.9,57.33,151372.0
2025-07-18,57.5,57.52,57.16,57.27,135651.0
2025-07-21,57.35,57.77,57.31,57.57,136284.0
2025-07-22,57.65,57.65,57.01,57.33,109380.0
2025-07-23,57.41,57.5,57.1,57.48,133368.0
2025-07-24,57.68,57.77,57.48,57.68,80490.0
2025-07-25,57.7,57.92,57.6,57.8,224052.0
2025-07-28,57.95,58.06,57.85,57.98,130770.0
2025-07-29,58.25,58.38,57.81,57.86,106119.0
2025-07-30,57.98,58.22,57.69,57.95,150379.0
2025-07-31,58.6,58.67,57.53,57.69,349630.0
2025-08-01,57.0,57.1,56.3,56.53,266442.0
2025-08-05,57.65,57.8,57.1,57.14,160047.0
2025-08-06,57.24,57.91,57.15,57.86,98357.0
2025-08-07,58.31,58.46,57.65,58.06,193980.0
2025-08-08,58.2,58.62,58.1,58.61,122657.0
2025-08-11,58.63,58.81,58.29,58.41,109431.0
2025-08-12,58.67,59.16,58.37,59.15,168469.0
2025-08-13,59.45,59.49,59.04,59.19,128285.0
2025-08-14,59.02,59.31,58.94,59.15,101580.0
2025-08-15,59.15,59.15,58.69,58.84,113259.0
2025-08-18,58.85,58.9,58.64,58.85,74001.0
2025-08-19,58.77,58.8,57.92,58.05,240773.0
2025-08-20,57.95,58.0,56.96,57.72,201139.0
2025-08-21,57.49,57.73,57.18,57.41,236493.0
2025-08-22,57.51,58.5,57.4,58.31,437131.0
2025-08-25,58.17,58.41,58.0,58.14,201557.0
2025-08-26,58.1,58.36,57.97,58.35,102966.0
2025-08-27,58.27,58.52,58.15,58.45,130054.0
2025-08-28,58.51,58.87,58.31,58.81,103234.0
2025-08-29,58.6,58.6,57.93,58.05,195316.0
2025-09-02,57.25,57.63,56.99,57.61,140595.0
2025-09-03,57.94,58.22,57.74,58.0,253609.0
2025-09-04,58.08,58.6,57.95,58.58,85132.0
2025-09-05,59.07,59.14,58.2,58.61,148585.0
2025-09-08,58.88,59.13,58.8,58.91,114366.0
2025-09-09,58.98,59.14,58.75,59.11,87942.0
2025-09-10,59.4,59.41,58.92,59.12,131454.0
2025-09-11,59.35,59.54,59.21,59.49,102917.0
2025-09-12,59.55,59.85,59.46,59.7,131957.0
2025-09-15,59.92,60.23,59.84,60.23,103614.0
2025-09-16,60.34,60.36,60.1,60.17,126869.0
2025-09-17,60.21,60.24,59.5,59.97,215384.0
2025-09-18,60.55,60.86,60.36,60.61,126682.0
2025-09-19,60.82,61.06,60.65,61.05,118176.0
2025-09-22,60.93,61.42,60.89,61.38,93084.0
2025-09-23,61.39,61.44,60.84,60.92,183155.0
2025-09-24,61.07,61.14,60.46,60.73,174629.0
2025-09-25,60.36,60.62,59.95,60.47,249932.0
2025-09-26,60.57,60.76,60.22,60.71,174839.0
2025-09-29,61.05,61.31,60.86,61.01,152483.0
2025-09-30,60.93,61.18,60.72,61.16,151003.0
2025-10-01,60.9,61.5,60.74,61.5,109935.0
2025-10-02,61.83,61.9,61.42,61.7,114218.0
2025-10-03,61.82,61.86,61.26,61.42,148153.0
2025-10-06,61.87,62.05,61.72,61.88,151858.0
2025-10-07,62.05,62.08,61.41,61.53,176607.0
2025-10-08,61.67,62.28,61.62,62.26,158220.0
2025-10-09,62.23,62.3,61.86,62.15,162998.0
2025-10-10,62.26,62.41,59.98,60.0,598426.0
2025-10-14,60.61,61.33,60.05,60.87,393896.0
2025-10-15,61.45,61.75,60.66,61.31,240059.0
2025-10-16,61.58,61.91,60.62,61.06,253132.0
2025-10-17,60.88,61.62,60.69,61.46,241180.0
2025-10-20,61.79,62.36,61.74,62.26,125509.0
2025-10-21,62.21,62.34,62.02,62.23,116726.0
2025-10-22,62.14,62.2,61.03,61.59,367406.0
2025-10-23,61.52,62.2,61.5,62.12,214056.0
2025-10-24,62.73,62.92,62.6,62.78,176029.0
2025-10-27,63.54,63.95,63.48,63.92,165498.0
2025-10-28,64.09,64.56,64.02,64.38,206546.0
2025-10-29,64.61,64.79,64.13,64.64,486313.0
2025-10-30,64.25,64.44,63.65,63.65,352464.0
2025-10-31,64.47,64.5,63.76,64.02,204526.0
2025-11-03,64.6,64.65,64.02,64.02,180917.0
2025-11-04,63.42,63.75,62.9,62.97,329282.0
2025-11-05,62.9,63.72,62.77,63.41,205078.0
2025-11-06,63.3,63.3,62.06,62.19,244470.0
2025-11-07,61.82,62.02,60.88,62.0,384236.0
2025-11-10,62.89,63.46,62.74,63.37,224773.0
2025-11-11,63.02,63.29,62.79,63.18,143751.0
2025-11-12,63.49,63.49,62.81,63.11,171548.0
2025-11-13,62.73,62.81,61.61,61.8,320573.0
2025-11-14,60.91,62.34,60.7,61.85,244705.0
2025-11-17,61.64,62.22,60.97,61.34,260190.0
2025-11-18,60.9,61.17,60.1,60.63,544697.0
2025-11-19,60.69,61.59,60.42,60.93,372371.0
2025-11-20,62.19,62.38,59.4,59.49,1063664.0
2025-11-21,59.7,60.62,58.96,59.9,651626.0
2025-11-24,60.41,61.6,60.41,61.53,248507.0
2025-11-25,61.29,61.97,60.67,61.86,286727.0
2025-11-26,62.17,62.57,62.0,62.4,193194.0