Date,Open,High,Low,Close,Volume
2007-05-18,16.366632825676955,16.465326192064506,16.325509812397648,16.465326192064506,6442.0
2007-05-22,16.69561435185103,16.851878105398963,16.69561435185103,16.851878105398963,15955.0
2007-05-23,16.843654805461377,16.950571867422017,16.736736188931378,16.736736188931378,114560.0
2007-05-24,16.761400837516824,16.761400837516824,16.44887194564476,16.44887194564476,4261.0
2007-05-25,16.654488610210763,16.654488610210763,16.605141924321117,16.61336714925392,5153.0
2007-05-28,16.687389218910855,16.687389218910855,16.59692105678643,16.654491422762096,3964.0
2007-05-29,16.695612841810235,16.786080995246227,16.695612841810235,16.74495953129419,2378.0
2007-05-30,16.65448760130257,16.86009955733824,16.65448760130257,16.86009955733824,51928.0
2007-05-31,16.942348104354586,17.00814214281288,16.909448753271423,16.942348104354586,5748.0
2007-06-01,17.04926322615772,17.10683358622283,17.02459065886386,17.041039555249487,10604.0
2007-06-04,17.041039555249487,17.0986099153146,16.983467640615206,17.041039555249487,7234.0
2007-06-05,17.04103893214667,17.04103893214667,16.868324749128256,16.958792898656675,3667.0
2007-06-06,16.901225117060296,16.901225117060296,16.761410258866466,16.82720429746347,3072.0
2007-06-07,16.78607820590174,16.78607820590174,16.498223342362806,16.498223342362806,3072.0
2007-06-08,16.43243330160058,16.68739046348393,16.383086603697084,16.68739046348393,53811.0
2007-06-11,16.61336774915549,16.761407812170084,16.59691885326498,16.670938107487714,2577.0
2007-06-12,16.588692404483215,16.588692404483215,16.42420191855633,16.42420191855633,10406.0
2007-06-13,16.531120492661106,16.531120492661106,16.531120492661106,16.531120492661106,1090.0
2007-06-14,16.77785734033202,16.77785734033202,16.72028697449602,16.76140999686687,2081.0
2007-06-15,16.97524334900996,17.04103893214667,16.934120332264964,16.958792898656675,9216.0
2007-06-18,17.024592595639138,17.024592595639138,16.942348104354586,16.942348104354586,1288.0
2007-06-19,16.876551278923323,16.967020998348026,16.827204583210584,16.925899529205438,1685.0
2007-06-20,17.06571124032111,17.06571124032111,16.777854791168956,16.777854791168956,694.0
2007-06-21,16.64626743517301,16.67916523069759,16.62981853741072,16.67916523069759,1685.0
2007-06-22,16.67916523069759,16.67916523069759,16.64626743517301,16.67916523069759,1387.0
2007-06-25,16.728510378856065,16.74495927509905,16.555796191020132,16.555796191020132,1784.0
2007-06-26,16.679163690127105,16.679163690127105,16.49822583145426,16.555796191020132,4063.0
2007-06-27,16.432431764263267,16.687388902294078,16.432431764263267,16.67916523069759,5153.0
2007-06-28,16.786078755703326,16.86009955733824,16.786078755703326,16.86009955733824,1387.0
2007-06-29,16.860103703806807,16.860103703806807,16.736736188931378,16.736736188931378,595.0
2007-07-03,17.049262897612298,17.049262897612298,17.049262897612298,17.049262897612298,4162.0
2007-07-04,17.024589089676805,17.024589089676805,17.024589089676805,17.024589089676805,1685.0
2007-07-05,17.024591294949765,17.032814966165255,16.942346809948745,16.999917172164846,5054.0
2007-07-06,17.016372325312418,17.065719034455576,16.9999234222647,17.065719034455576,892.0
2007-07-09,17.10683325656801,17.10683325656801,17.02459033079389,17.049262897612298,2973.0
2007-07-10,17.131509425357883,17.131509425357883,16.75318477056497,16.76140999686687,10108.0
2007-07-11,16.753182240580987,16.794305256741637,16.736733345030547,16.794305256741637,7333.0
2007-07-12,16.909445271021255,17.032812759827046,16.909445271021255,17.024589089676805,4757.0
2007-07-13,17.106834779119136,17.156181471717073,17.065713312572168,17.156181471717073,1288.0
2007-07-16,17.12328341106755,17.12328341106755,16.94234555744161,16.958792898656675,7631.0
2007-07-17,17.098608323085088,17.098608323085088,17.008138624104124,17.008138624104124,496.0
2007-07-18,16.901221648834515,16.901221648834515,16.777854159678625,16.818977174253597,7433.0
2007-07-19,17.057493805646814,17.065719034455576,17.041046457168896,17.065719034455576,7532.0
2007-07-20,17.016363950093492,17.016363950093492,16.687386051057487,16.728509065721507,7135.0
2007-07-23,16.851878105398963,16.851878105398963,16.7778572871936,16.851878105398963,6541.0
2007-07-24,16.539345807236597,16.539345807236597,16.193919017201406,16.24326570149215,6243.0
2007-07-25,16.317289376185695,16.317289376185695,16.1610256257221,16.19392186646823,1685.0
2007-07-26,15.90606997955305,16.004763384391634,15.626438665843729,15.815601802402474,6640.0
2007-07-27,15.823827389187628,15.881397766031812,15.601766445976688,15.749806556594104,4559.0
2007-07-30,15.57709198978004,15.758029898956917,15.420828209139351,15.758029898956917,9910.0
2007-07-31,15.906063361828409,15.906063361828409,15.609983270496906,15.609983270496906,10505.0
2007-08-01,15.445498651874908,15.560639375668805,15.00960366107056,15.00960366107056,3270.0
2007-08-02,15.692231507206085,15.72512929976981,15.651108489216844,15.651108489216844,3469.0
2007-08-03,15.692232369425083,15.692232369425083,15.132969865112718,15.132969865112718,5153.0
2007-08-07,15.239886536253024,15.29745845223952,15.239886536253024,15.29745845223952,694.0
2007-08-08,15.618209323854614,16.062329484427963,15.618209323854614,16.062329484427963,3964.0
2007-08-09,15.667554229502162,15.914287624029324,15.667554229502162,15.725126132176255,7928.0
2007-08-10,15.42081834271636,15.930733942328397,15.404369452406296,15.741570926478342,2973.0
2007-08-13,15.963636284545832,15.963636284545832,15.626434681281356,15.626434681281356,793.0
2007-08-14,15.716903521985534,15.716903521985534,15.379700382773503,15.379700382773503,4658.0
2007-08-15,15.461948027771124,15.461948027771124,15.363254643259651,15.363254643259651,892.0
2007-08-16,15.034276229149478,15.223437766318565,14.803991672423235,15.00960366107056,106334.0
2007-08-17,15.741580998122656,15.758029898956917,15.725133651857984,15.758029898956917,892.0
2007-08-20,15.87317217794019,15.87317217794019,15.642889121219747,15.815601802402474,1586.0
2007-08-21,15.832048487128093,15.832048487128093,15.790925463583392,15.832048487128093,5351.0
2007-08-22,15.988309958471309,15.996535183831362,15.95541216616939,15.996535183831362,3171.0
2007-08-23,16.087005636655515,16.087005636655515,15.832048487128093,15.832048487128093,1090.0
2007-08-24,15.716905534366996,15.914292308085612,15.716905534366996,15.914292308085612,3171.0
2007-08-27,15.93074152922392,15.93074152922392,15.89784373293646,15.89784373293646,2478.0
2007-08-28,15.741577707260204,15.741577707260204,15.412601313918868,15.412601313918868,2081.0
2007-08-29,15.552417038321945,15.552417038321945,15.552417038321945,15.552417038321945,496.0
2007-08-30,15.64288195675196,15.864941238650433,15.64288195675196,15.7991456655592,991.0
2007-08-31,15.790924790677831,15.90606707529927,15.790924790677831,15.90606707529927,892.0
2007-09-04,15.864939637158905,16.0294285532826,15.864939637158905,16.0294285532826,1784.0
2007-09-05,15.8896163059478,15.8896163059478,15.7826992601057,15.85671851421652,3469.0
2007-09-06,15.922520745767612,15.922520745767612,15.790929523899557,15.864950363485224,2973.0
2007-09-07,15.52773975510166,15.560637545049456,15.52773975510166,15.560637545049456,595.0
2007-09-10,15.68400952830774,15.68400952830774,15.387929333946785,15.478397504939002,2478.0
2007-09-11,15.51128803875494,15.51128803875494,15.51128803875494,15.51128803875494,1189.0
2007-09-12,15.593539092405235,15.684007250257254,15.593539092405235,15.601762763769395,3270.0
2007-09-13,15.741570926478342,15.741570926478342,15.741570926478342,15.741570926478342,991.0
2007-09-14,15.494842241092234,15.675778516305272,15.494842241092234,15.675778516305272,4063.0
2007-09-17,15.675779809866752,15.675779809866752,15.552413874847025,15.560637545049456,2180.0
2007-09-18,15.634659592934982,15.692231507206085,15.634659592934982,15.651108489216844,26559.0
2007-09-19,16.333738198275896,16.48177827651038,16.333738198275896,16.40775901467778,7532.0
2007-09-20,16.39953730209762,16.39953730209762,16.317292796569216,16.317292796569216,3270.0
2007-09-21,16.325509542607552,16.325509542607552,16.28438808457679,16.28438808457679,396.0
2007-09-24,16.30906734285822,16.30906734285822,16.11990422350882,16.11990422350882,2973.0
2007-09-25,16.02,16.03,15.97,16.03,445.0
2007-09-26,16.17,16.27,16.16,16.16,2200.0
2007-09-27,16.285,16.3,16.195,16.3,1972.0
2007-09-28,16.235,16.26,16.235,16.26,275.0
2007-10-01,16.385,16.49,16.385,16.49,2500.0
2007-10-02,16.505,16.59,16.505,16.555,1005.0
2007-10-03,16.555,16.62,16.49,16.49,1965.0
2007-10-04,16.62,16.62,16.53,16.53,697.0
2007-10-05,16.72,16.95,16.72,16.95,2950.0
2007-10-09,16.87,16.935,16.77,16.935,4590.0
2007-10-10,16.875,16.875,16.775,16.775,5350.0
2007-10-11,16.985,17.025,16.96,17.025,1769.0
2007-10-12,16.745,16.81,16.745,16.81,575.0
2007-10-15,16.76,16.76,16.475,16.475,1555.0
2007-10-16,16.555,16.555,16.43,16.43,4487.0
2007-10-17,16.43,16.43,16.36,16.36,1825.0
2007-10-18,16.49,16.49,16.45,16.45,1600.0
2007-10-19,16.44,16.44,16.035,16.045,4100.0
2007-10-22,15.825,15.995,15.825,15.995,3500.0
2007-10-23,16.185,16.315,16.185,16.315,430.0
2007-10-24,16.26,16.26,15.955,16.21,1910.0
2007-10-25,16.235,16.3,16.135,16.135,1772.0
2007-10-26,16.335,16.335,16.285,16.285,2040.0
2007-10-29,16.475,16.475,16.405,16.44,1969.0
2007-10-30,16.365,16.39,16.285,16.285,2250.0
2007-10-31,16.365,16.365,16.365,16.365,268.0
2007-11-01,16.3,16.3,15.945,15.945,8630.0
2007-11-02,16.12,16.12,15.805,15.805,4280.0
2007-11-05,15.715,15.815,15.665,15.815,3520.0
2007-11-06,15.89,15.89,15.7,15.7,2284.0
2007-11-07,15.855,15.855,15.525,15.525,3360.0
2007-11-08,15.665,15.665,15.39,15.39,775.0
2007-11-09,15.445,15.48,15.42,15.48,2321.0
2007-11-12,15.505,15.625,15.435,15.505,4695.0
2007-11-13,15.495,15.575,15.485,15.56,5273.0
2007-11-14,15.84,15.84,15.685,15.685,626.0
2007-11-15,15.585,15.585,15.33,15.405,3850.0
2007-11-16,15.445,15.445,15.205,15.215,3350.0
2007-11-19,15.205,15.205,14.95,14.985,2600.0
2007-11-20,14.845,14.9,14.845,14.9,200.0
2007-11-21,14.805,14.845,14.68,14.805,1950.0
2007-11-22,14.74,14.74,14.655,14.655,770.0
2007-11-23,14.845,14.845,14.845,14.845,18.0
2007-11-26,15.075,15.075,14.705,14.705,600.0
2007-11-27,14.74,14.74,14.705,14.705,700.0
2007-11-28,15.01,15.265,15.01,15.265,26765.0
2007-11-29,15.19,15.295,15.19,15.295,2500.0
2007-11-30,15.42,15.445,15.42,15.445,133.0
2007-12-03,15.33,15.33,15.215,15.215,1150.0
2007-12-04,15.01,15.05,15.0,15.015,4950.0
2007-12-05,15.175,15.255,15.175,15.175,506.0
2007-12-06,15.27,15.645,15.27,15.645,6150.0
2007-12-07,15.78,15.78,15.61,15.635,15950.0
2007-12-10,15.715,15.79,15.715,15.75,3384.0
2007-12-11,15.855,15.855,15.29,15.29,5544.0
2007-12-12,15.635,15.635,15.215,15.215,1582.0
2007-12-13,15.28,15.28,15.135,15.19,3919.0
2007-12-14,15.035,15.035,15.035,15.035,1600.0
2007-12-17,14.96,14.96,14.785,14.785,2650.0
2007-12-18,14.95,14.95,14.765,14.765,8600.0
2007-12-19,15.0,15.0,14.995,14.995,170.0
2007-12-20,15.035,15.125,14.95,15.125,85018.0
2007-12-21,15.56,15.61,15.545,15.61,23095.0
2007-12-24,15.75,15.8,15.73,15.8,77320.0
2007-12-27,15.84,15.84,15.69,15.78,34840.0
2007-12-28,15.54,15.54,15.41,15.435,2900.0
2007-12-31,15.295,15.325,15.235,15.325,8412.0
2008-01-02,15.25,15.25,14.955,14.955,7920.0
2008-01-03,15.125,15.125,14.97,14.97,3203.0
2008-01-04,14.705,14.705,14.4,14.465,26661.0
2008-01-07,14.425,14.55,14.225,14.325,6623.0
2008-01-08,14.59,14.665,14.085,14.085,1068.0
2008-01-09,14.075,14.125,13.795,14.125,2900.0
2008-01-10,14.125,14.365,14.125,14.365,1700.0
2008-01-11,14.2,14.2,14.2,14.2,200.0
2008-01-14,14.25,14.25,14.085,14.215,29300.0
2008-01-15,13.97,13.97,13.86,13.875,1675.0
2008-01-16,13.87,14.015,13.725,14.0,769.0
2008-01-17,14.0,14.0,13.545,13.545,1300.0
2008-01-18,13.595,13.595,13.265,13.39,5245.0
2008-01-21,13.09,13.09,12.8,12.8,14282.0
2008-01-22,12.925,13.295,12.925,13.08,3193.0
2008-01-23,13.08,13.82,13.08,13.82,1666.0
2008-01-24,13.875,13.875,13.825,13.835,800.0
2008-01-25,14.025,14.025,13.67,13.67,4025.0
2008-01-28,13.725,13.97,13.725,13.92,2079.0
2008-01-29,14.1,14.11,14.025,14.075,2040.0
2008-01-30,14.0,14.15,13.875,13.875,3055.0
2008-01-31,13.745,14.09,13.745,14.09,2000.0
2008-02-01,14.3,14.59,14.3,14.59,51900.0
2008-02-04,14.475,14.48,14.415,14.455,26412.0
2008-02-05,14.175,14.275,14.16,14.275,2950.0
2008-02-06,14.14,14.14,14.075,14.09,26920.0
2008-02-07,13.71,14.0,13.71,14.0,5500.0
2008-02-08,14.04,14.04,13.92,13.92,9200.0
2008-02-12,14.175,14.175,14.175,14.175,600.0
2008-02-13,14.305,14.305,14.305,14.305,80.0
2008-02-15,14.0,14.0,14.0,14.0,290.0
2008-02-19,14.235,14.235,14.165,14.165,651.0
2008-02-20,13.95,13.95,13.95,13.95,900.0
2008-02-21,14.21,14.21,14.21,14.21,100.0
2008-02-22,13.945,13.945,13.67,13.835,3465.0
2008-02-25,13.925,14.165,13.895,14.165,1439.0
2008-02-26,14.38,14.38,14.365,14.38,690.0
2008-02-27,14.19,14.4,14.19,14.325,7490.0
2008-02-28,14.21,14.21,14.165,14.165,775.0
2008-02-29,13.935,13.935,13.72,13.77,5715.0
2008-03-03,13.785,13.785,13.585,13.605,2602.0
2008-03-04,13.48,13.63,13.395,13.63,2200.0
2008-03-05,13.56,13.56,13.56,13.56,2100.0
2008-03-06,13.56,13.56,13.255,13.255,2700.0
2008-03-07,13.05,13.305,13.05,13.205,2614.0
2008-03-10,13.155,13.155,12.905,12.905,2035.0
2008-03-11,13.28,13.295,13.075,13.075,537.0
2008-03-12,13.47,13.63,13.415,13.48,50417.0
2008-03-13,13.205,13.585,13.165,13.585,2382.0
2008-03-14,13.63,13.63,13.17,13.22,50450.0
2008-03-17,12.955,13.055,12.955,13.055,500.0
2008-03-18,13.345,13.56,13.17,13.56,26825.0
2008-03-19,13.72,13.72,13.39,13.39,557.0
2008-03-20,13.39,13.61,13.39,13.61,450.0
2008-03-24,13.785,14.025,13.785,14.015,900.0
2008-03-25,14.075,14.125,14.04,14.125,1466.0
2008-03-26,14.065,14.065,13.92,13.975,1350.0
2008-03-27,13.95,13.95,13.945,13.945,225.0
2008-03-28,13.82,13.925,13.82,13.925,26290.0
2008-03-31,13.71,13.775,13.71,13.775,5961.0
2008-04-01,14.01,14.175,14.01,14.175,8008.0
2008-04-02,14.265,14.355,14.185,14.185,2149.0
2008-04-03,14.175,14.325,14.15,14.25,35500.0
2008-04-04,14.225,14.4,14.225,14.28,3390.0
2008-04-07,14.415,14.415,14.25,14.25,2649.0
2008-04-08,14.14,14.14,14.14,14.14,600.0
2008-04-09,14.075,14.075,13.97,13.97,1960.0
2008-04-10,14.01,14.175,14.01,14.175,429.0
2008-04-11,14.025,14.025,13.775,13.775,3294.0
2008-04-14,13.8,13.81,13.725,13.725,11209.0
2008-04-15,13.835,13.835,13.835,13.835,22.0
2008-04-16,13.97,14.25,13.97,14.25,480450.0
2008-04-17,14.235,14.235,14.115,14.16,5430.0
2008-04-18,14.425,14.465,14.405,14.415,8365.0
2008-04-21,14.35,14.365,14.33,14.365,1215.0
2008-04-22,14.34,14.34,13.975,14.115,29150.0
2008-04-23,14.225,14.225,14.185,14.19,1207.0
2008-04-24,14.09,14.44,14.04,14.44,6300.0
2008-04-25,14.45,14.455,14.33,14.455,2895.0
2008-04-28,14.455,14.59,14.44,14.55,3680.0
2008-04-29,14.525,14.525,14.33,14.33,2905.0
2008-04-30,14.5,14.555,14.5,14.515,1250.0
2008-05-01,14.405,14.63,14.405,14.63,1265.0
2008-05-02,14.765,14.77,14.53,14.595,6705.0
2008-05-05,14.525,14.53,14.475,14.515,4434.0
2008-05-06,14.44,14.605,14.375,14.605,1749.0
2008-05-07,14.645,14.645,14.48,14.48,6950.0
2008-05-08,14.415,14.415,14.315,14.315,14100.0
2008-05-09,14.24,14.43,14.24,14.43,1360.0
2008-05-12,14.5,14.695,14.5,14.665,5083.0
2008-05-13,14.68,14.72,14.59,14.72,9301.0
2008-05-14,14.795,14.935,14.795,14.885,3943.0
2008-05-15,14.765,14.835,14.745,14.805,2663.0
2008-05-16,14.705,14.835,14.705,14.835,2324.0
2008-05-20,14.845,14.845,14.68,14.68,1402.0
2008-05-21,14.79,14.87,14.5,14.57,29445.0
2008-05-22,14.58,14.73,14.58,14.645,6175.0
2008-05-23,14.415,14.555,14.415,14.555,1730.0
2008-05-26,14.605,14.605,14.605,14.605,6371.0
2008-05-27,14.58,14.705,14.58,14.645,26705.0
2008-05-28,14.755,14.755,14.67,14.72,1400.0
2008-05-29,14.83,14.98,14.83,14.92,1785.0
2008-05-30,14.91,14.985,14.91,14.985,7405.0
2008-06-02,14.98,14.98,14.73,14.855,1236.0
2008-06-03,14.93,14.935,14.815,14.835,3115.0
2008-06-04,14.79,15.005,14.79,14.91,6175.0
2008-06-05,14.92,15.235,14.92,15.21,9050.0
2008-06-06,15.17,15.175,14.935,14.995,8080.0
2008-06-09,14.905,14.905,14.64,14.72,4492.0
2008-06-10,14.74,14.74,14.67,14.67,2130.0
2008-06-11,14.655,14.655,14.5,14.53,4215.0
2008-06-12,14.44,14.615,14.44,14.5,2925.0
2008-06-13,14.615,14.62,14.53,14.62,5445.0
2008-06-16,14.59,14.83,14.59,14.805,1936.0
2008-06-17,14.91,14.91,14.745,14.805,6405.0
2008-06-18,14.64,14.665,14.525,14.59,8396.0
2008-06-19,14.67,14.745,14.62,14.745,2123.0
2008-06-20,14.72,14.73,14.43,14.48,1286.0
2008-06-23,14.44,14.53,14.44,14.44,2195.0
2008-06-24,14.33,14.33,14.185,14.21,4700.0
2008-06-25,14.36,14.365,14.34,14.365,5250.0
2008-06-26,14.14,14.2,14.0,14.06,7961.0
2008-06-27,13.985,14.02,13.92,14.0,5873.0
2008-06-30,14.01,14.01,13.845,13.845,5436.0
2008-07-02,13.825,13.825,13.47,13.47,3300.0
2008-07-03,13.445,13.445,13.295,13.295,33485.0
2008-07-04,13.265,13.345,13.255,13.34,2590.0
2008-07-07,13.43,13.43,13.08,13.18,6490.0
2008-07-08,13.18,13.645,13.18,13.63,4000.0
2008-07-09,13.71,13.71,13.345,13.345,1570.0
2008-07-10,13.345,13.53,13.29,13.53,1005.0
2008-07-11,13.29,13.345,13.245,13.32,19571.0
2008-07-14,13.63,13.63,13.265,13.265,1578.0
2008-07-15,13.18,13.445,13.055,13.445,9619.0
2008-07-16,13.46,13.635,13.46,13.635,1685.0
2008-07-17,13.85,13.92,13.755,13.92,2210.0
2008-07-18,13.92,13.925,13.9,13.925,540.0
2008-07-21,13.97,13.97,13.885,13.97,3595.0
2008-07-22,13.85,14.3,13.85,14.3,2336.0
2008-07-23,14.35,14.465,14.35,14.415,8760.0
2008-07-24,14.4,14.4,14.14,14.14,1659.0
2008-07-25,14.14,14.29,14.14,14.215,77265.0
2008-07-28,14.175,14.175,13.975,13.975,6707.0
2008-07-29,14.19,14.335,14.19,14.315,2841.0
2008-07-30,14.36,14.475,14.36,14.425,790.0
2008-07-31,14.335,14.335,14.335,14.335,853.0
2008-08-01,14.39,14.39,14.3,14.3,25848.0
2008-08-05,14.29,14.475,14.265,14.475,53673.0
2008-08-06,14.44,14.465,14.385,14.455,1880.0
2008-08-07,14.465,14.465,14.465,14.465,830.0
2008-08-11,14.7,15.145,14.7,15.02,4980.0
2008-08-12,15.06,15.07,14.93,14.93,27060.0
2008-08-13,14.97,14.97,14.84,14.84,1565.0
2008-08-14,14.895,15.195,14.895,15.095,1300.0
2008-08-15,15.28,15.32,15.135,15.135,2010.0
2008-08-18,15.195,15.195,14.865,14.865,5363.0
2008-08-19,14.65,14.65,14.65,14.65,160.0
2008-08-20,14.77,14.77,14.555,14.69,6000.0
2008-08-21,14.555,14.625,14.5,14.625,2835.0
2008-08-22,14.625,14.665,14.625,14.665,2590.0
2008-08-25,14.505,14.505,14.44,14.455,3403.0
2008-08-26,14.525,14.54,14.475,14.475,2238.0
2008-08-27,14.555,14.755,14.555,14.655,3186.0
2008-08-28,14.77,14.98,14.755,14.955,2150.0
2008-08-29,14.79,14.905,14.79,14.815,1061.0
2008-09-02,14.82,14.82,14.7,14.7,312.0
2008-09-03,14.87,14.89,14.87,14.89,1225.0
2008-09-04,14.815,14.815,14.39,14.515,2248.0
2008-09-05,14.365,14.48,14.2,14.48,7345.0
2008-09-08,14.715,14.715,14.575,14.575,2400.0
2008-09-09,14.65,14.65,14.365,14.365,12118.0
2008-09-10,14.365,14.365,14.365,14.365,300.0
2008-09-11,14.235,14.34,14.235,14.34,1600.0
2008-09-12,14.365,14.365,14.315,14.315,16578.0
2008-09-15,14.24,14.26,13.9,13.9,760.0
2008-09-16,13.66,14.185,13.635,14.185,77931.0
2008-09-17,14.115,14.115,13.605,13.68,4181.0
2008-09-18,13.91,14.285,13.57,14.285,28500.0
2008-09-19,15.84,15.84,14.965,14.97,58712.0
2008-09-22,15.16,15.16,14.53,14.53,52500.0
2008-09-23,14.475,14.575,14.45,14.45,2400.0
2008-09-24,14.315,14.315,14.06,14.06,35715.0
2008-09-25,14.25,14.36,14.25,14.29,6300.0
2008-09-26,13.95,14.15,13.935,14.15,2400.0
2008-09-29,13.81,13.86,13.265,13.28,2327.0
2008-09-30,13.355,13.56,13.265,13.545,1125.0
2008-10-01,13.545,13.545,13.505,13.505,200.0
2008-10-02,13.445,14.165,12.815,12.815,4040.0
2008-10-03,12.93,13.04,12.435,12.435,2635.0
2008-10-06,12.13,12.13,11.525,11.525,53775.0
2008-10-07,11.905,11.905,11.355,11.45,3470.0
2008-10-08,10.775,11.115,10.56,11.115,33376.0
2008-10-09,10.65,10.65,10.055,10.055,9610.0
2008-10-10,9.145,10.03,8.91,10.03,43788.0
2008-10-14,11.605,11.605,10.535,10.535,9270.0
2008-10-15,10.605,10.605,9.865,9.865,12895.0
2008-10-16,9.865,10.155,9.26,10.155,2600.0
2008-10-17,10.07,10.685,10.07,10.22,8245.0
2008-10-20,10.265,10.37,10.205,10.36,10354.0
2008-10-21,10.41,10.495,10.305,10.38,3400.0
2008-10-22,9.865,9.99,9.535,9.535,13140.0
2008-10-23,9.465,9.465,8.705,8.91,13893.0
2008-10-24,8.33,8.805,8.33,8.67,14875.0
2008-10-27,8.465,8.465,8.175,8.175,8898.0
2008-10-28,8.08,8.18,7.815,8.14,19520.0
2008-10-29,8.72,9.035,8.62,9.035,16290.0
2008-10-30,9.12,9.3,9.12,9.285,7221.0
2008-10-31,9.535,10.07,9.51,9.865,22321.0
2008-11-03,10.07,10.255,10.07,10.17,8233.0
2008-11-04,10.335,10.355,10.115,10.115,3950.0
2008-11-05,10.14,10.14,9.78,9.78,20805.0
2008-11-06,9.68,9.68,9.36,9.49,8335.0
2008-11-07,9.51,9.59,9.45,9.485,4390.0
2008-11-10,9.7,9.7,9.295,9.295,1780.0
2008-11-11,9.27,9.27,9.075,9.235,8867.0
2008-11-12,8.88,8.88,8.62,8.62,2780.0
2008-11-13,8.465,8.935,8.205,8.77,9046.0
2008-11-14,9.005,9.12,8.83,8.855,5845.0
2008-11-17,8.445,8.755,8.445,8.615,10217.0
2008-11-18,8.62,8.62,8.19,8.33,14670.0
2008-11-19,8.34,8.34,7.835,7.835,3359.0
2008-11-20,7.765,7.84,7.335,7.335,9835.0
2008-11-21,7.355,7.485,7.015,7.46,27730.0
2008-11-24,7.67,8.23,7.67,8.18,6734.0
2008-11-25,8.455,8.455,8.15,8.39,4485.0
2008-11-26,8.495,8.83,8.495,8.785,7424.0
2008-11-27,8.885,8.955,8.885,8.955,3300.0
2008-11-28,8.77,8.83,8.77,8.83,500.0
2008-12-01,8.62,8.76,8.13,8.13,5115.0
2008-12-02,8.105,8.355,8.05,8.355,10860.0
2008-12-03,8.615,8.615,8.34,8.43,3483.0
2008-12-04,8.43,8.62,8.29,8.365,5656.0
2008-12-05,8.175,8.705,8.175,8.705,5299.0
2008-12-08,8.87,9.125,8.87,9.06,25669.0
2008-12-09,9.02,9.27,8.76,8.785,111128.0
2008-12-10,9.005,9.07,8.845,8.92,14351.0
2008-12-11,8.935,9.01,8.515,8.59,22451.0
2008-12-12,8.28,8.81,8.28,8.735,40754.0
2008-12-15,8.93,8.945,8.495,8.565,33947.0
2008-12-16,8.755,9.145,8.69,9.145,40185.0
2008-12-18,9.21,9.36,8.885,8.885,32519.0
2008-12-19,9.36,9.36,9.125,9.125,6651.0
2008-12-22,9.25,9.25,8.755,8.755,38464.0
2008-12-23,8.995,9.065,8.83,8.87,98281.0
2008-12-24,8.945,8.945,8.865,8.895,16100.0
2008-12-29,9.115,9.115,8.695,8.82,10850.0
2008-12-30,9.025,9.13,8.945,9.13,4476.0
2008-12-31,9.13,9.535,9.13,9.52,26140.0
2009-01-02,9.46,9.61,9.445,9.61,38527.0
2009-01-05,9.605,9.61,9.41,9.425,18775.0
2009-01-06,9.655,9.77,9.585,9.73,14434.0
2009-01-07,9.555,9.555,9.325,9.37,29918.0
2009-01-08,9.45,9.495,9.325,9.46,12899.0
2009-01-09,9.53,9.53,9.115,9.115,34621.0
2009-01-12,9.115,9.115,8.805,8.805,8080.0
2009-01-13,8.945,9.005,8.855,8.98,26454.0
2009-01-14,8.645,8.66,8.51,8.56,21455.0
2009-01-15,8.585,8.77,8.29,8.62,19145.0
2009-01-16,8.895,8.895,8.55,8.755,5954.0
2009-01-19,8.795,8.795,8.78,8.78,3601.0
2009-01-20,8.625,8.625,8.2,8.2,16215.0
2009-01-21,8.225,8.55,8.14,8.55,18331.0
2009-01-22,8.415,8.535,8.305,8.385,10909.0
2009-01-23,8.155,8.485,8.155,8.365,14576.0
2009-01-26,8.44,8.68,8.44,8.535,23811.0
2009-01-27,8.585,8.625,8.535,8.625,1480.0
2009-01-28,8.785,8.965,8.785,8.895,14080.0
2009-01-29,8.77,8.77,8.62,8.62,3771.0
2009-01-30,8.6,8.6,8.39,8.485,28382.0
2009-02-02,8.3,8.435,8.275,8.335,4020.0
2009-02-03,8.525,8.585,8.485,8.545,7753.0
2009-02-04,8.635,8.735,8.44,8.44,3910.0
2009-02-05,8.425,8.68,8.425,8.625,16503.0
2009-02-06,8.61,8.895,8.61,8.895,8185.0
2009-02-09,8.81,8.92,8.78,8.865,6072.0
2009-02-10,8.805,8.82,8.465,8.465,17949.0
2009-02-11,8.51,8.525,8.375,8.495,9565.0
2009-02-12,8.365,8.57,8.25,8.57,3935.0
2009-02-13,8.535,8.65,8.45,8.51,14480.0
2009-02-17,8.145,8.265,8.12,8.155,9448.0
2009-02-18,8.12,8.12,7.99,8.045,10476.0
2009-02-19,8.095,8.095,7.845,7.845,8552.0
2009-02-20,7.675,7.8,7.56,7.72,22715.0
2009-02-23,7.845,7.845,7.45,7.45,6900.0
2009-02-24,7.515,7.795,7.515,7.76,58430.0
2009-02-25,7.745,7.745,7.49,7.72,33023.0
2009-02-26,7.675,7.675,7.39,7.39,13477.0
2009-02-27,7.295,7.475,7.29,7.305,37682.0
2009-03-02,7.13,7.145,6.935,6.96,16515.0
2009-03-03,7.045,7.045,6.75,6.85,15492.0
2009-03-04,6.96,7.06,6.85,6.985,19655.0
2009-03-05,6.835,6.835,6.565,6.565,13140.0
2009-03-06,6.615,6.615,6.42,6.42,29374.0
2009-03-09,6.465,6.515,6.415,6.415,13531.0
2009-03-10,6.63,6.91,6.605,6.91,118323.0
2009-03-11,6.995,7.07,6.875,6.9,14695.0
2009-03-12,6.985,7.315,6.985,7.28,6310.0
2009-03-13,7.415,7.455,7.28,7.43,21645.0
2009-03-16,7.49,7.56,7.27,7.27,23426.0
2009-03-17,7.305,7.585,7.24,7.585,6627.0
2009-03-18,7.585,7.905,7.5,7.835,20183.0
2009-03-19,7.995,7.995,7.735,7.745,11290.0
2009-03-20,7.795,7.835,7.5,7.5,10912.0
2009-03-23,7.795,8.14,7.795,8.14,40726.0
2009-03-24,8.045,8.045,7.835,7.835,30650.0
2009-03-25,7.91,8.14,7.75,8.02,19480.0
2009-03-26,8.12,8.36,8.12,8.36,9942.0
2009-03-27,8.225,8.29,8.09,8.09,38153.0
2009-03-30,7.725,7.855,7.66,7.855,9094.0
2009-03-31,7.97,8.115,7.895,8.02,20645.0
2009-04-01,7.8,8.09,7.785,8.08,17648.0
2009-04-02,8.325,8.57,8.29,8.46,53079.0
2009-04-03,8.46,8.585,8.385,8.585,62377.0
2009-04-06,8.435,8.435,8.315,8.435,10545.0
2009-04-07,8.265,8.35,8.14,8.18,12001.0
2009-04-08,8.215,8.29,8.14,8.205,18970.0
2009-04-09,8.485,8.76,8.485,8.735,82488.0
2009-04-13,8.71,8.805,8.6,8.805,6389.0
2009-04-14,8.66,8.72,8.52,8.535,8713.0
2009-04-15,8.475,8.6,8.475,8.52,387.0
2009-04-16,8.625,8.915,8.575,8.89,12101.0
2009-04-17,8.865,9.0,8.84,8.955,8157.0
2009-04-20,8.805,8.805,8.51,8.51,21521.0
2009-04-21,8.5,8.805,8.5,8.805,5190.0
2009-04-22,8.695,9.015,8.695,8.865,7464.0
2009-04-23,8.84,8.84,8.66,8.735,39608.0
2009-04-24,8.865,9.04,8.77,8.945,16034.0
2009-04-27,8.795,8.94,8.76,8.795,46338.0
2009-04-28,8.76,8.94,8.76,8.845,5930.0
2009-04-29,8.93,9.25,8.93,9.19,199259.0
2009-04-30,9.325,9.395,9.09,9.09,21510.0
2009-05-01,9.115,9.185,9.05,9.13,12655.0
2009-05-04,9.235,9.46,9.19,9.46,11830.0
2009-05-05,9.435,9.435,9.265,9.385,14319.0
2009-05-06,9.53,9.53,9.265,9.4,22961.0
2009-05-07,9.585,9.585,9.13,9.155,15669.0
2009-05-08,9.385,9.51,9.285,9.475,17721.0
2009-05-11,9.36,9.41,9.3,9.375,12217.0
2009-05-12,9.425,9.425,9.1,9.185,12877.0
2009-05-13,9.065,9.075,8.84,8.84,16540.0
2009-05-14,8.89,9.105,8.84,9.025,17598.0
2009-05-15,8.97,9.015,8.89,8.895,24453.0
2009-05-19,9.25,9.29,9.165,9.225,7431.0
2009-05-20,9.35,9.42,9.165,9.165,34350.0
2009-05-21,9.04,9.075,8.905,9.025,36890.0
2009-05-22,9.09,9.09,8.965,8.965,7630.0
2009-05-25,9.0,9.0,9.0,9.0,2920.0
2009-05-26,8.82,9.345,8.82,9.345,19495.0
2009-05-27,9.3,9.375,9.13,9.13,7576.0
2009-05-28,9.265,9.265,9.065,9.19,20209.0
2009-05-29,9.19,9.36,9.175,9.36,8515.0
2009-06-01,9.52,9.74,9.52,9.715,33132.0
2009-06-02,9.69,9.855,9.68,9.83,37744.0
2009-06-03,9.755,9.755,9.645,9.74,28184.0
2009-06-04,9.765,9.9,9.72,9.9,28014.0
2009-06-05,10.0,10.0,9.84,9.9,8779.0
2009-06-08,9.795,9.89,9.715,9.855,5433.0
2009-06-09,9.85,9.915,9.79,9.855,9578.0
2009-06-10,9.715,9.755,9.61,9.715,9686.0
2009-06-11,9.805,9.905,9.805,9.84,19263.0
2009-06-12,9.77,9.85,9.72,9.795,9700.0
2009-06-15,9.655,9.655,9.47,9.56,9237.0
2009-06-16,9.665,9.665,9.375,9.435,166247.0
2009-06-17,9.37,9.56,9.335,9.485,20614.0
2009-06-18,9.475,9.545,9.475,9.495,3900.0
2009-06-19,9.655,9.665,9.555,9.595,5953.0
2009-06-22,9.52,9.52,9.21,9.24,15814.0
2009-06-23,9.26,9.285,9.13,9.165,23200.0
2009-06-24,9.29,9.37,9.21,9.21,10423.0
2009-06-25,9.18,9.51,9.18,9.51,5695.0
2009-06-26,9.485,9.585,9.45,9.585,7793.0
2009-06-29,9.445,9.585,9.445,9.535,5811.0
2009-06-30,9.535,9.55,9.485,9.55,3235.0
2009-07-02,9.525,9.525,9.29,9.36,6807.0
2009-07-03,9.28,9.415,9.28,9.415,9646.0
2009-07-06,9.265,9.265,9.105,9.265,11811.0
2009-07-07,9.155,9.175,9.03,9.03,6294.0
2009-07-08,9.115,9.115,8.81,8.995,24623.0
2009-07-09,9.055,9.055,8.945,8.995,10360.0
2009-07-10,8.92,9.015,8.905,9.015,3240.0
2009-07-13,9.055,9.215,8.895,9.215,39184.0
2009-07-14,9.215,9.3,9.19,9.3,5418.0
2009-07-15,9.475,9.645,9.475,9.645,6190.0
2009-07-16,9.645,9.755,9.605,9.755,13977.0
2009-07-17,9.68,9.72,9.645,9.705,18600.0
2009-07-20,9.77,9.845,9.71,9.815,15271.0
2009-07-21,9.88,9.88,9.695,9.805,9056.0
2009-07-22,9.77,9.855,9.77,9.855,4463.0
2009-07-23,9.89,10.195,9.89,10.16,23523.0
2009-07-24,10.1,10.2,10.05,10.175,22122.0
2009-07-27,10.185,10.245,10.15,10.245,6453.0
2009-07-28,10.2,10.295,10.16,10.27,11103.0
2009-07-29,10.245,10.26,10.14,10.235,23348.0
2009-07-30,10.295,10.52,10.295,10.395,14210.0
2009-07-31,10.385,10.43,10.38,10.38,9655.0
2009-08-04,10.455,10.63,10.455,10.625,327135.0
2009-08-05,10.58,10.58,10.42,10.53,17288.0
2009-08-06,10.42,10.49,10.335,10.335,18405.0
2009-08-07,10.48,10.69,10.48,10.655,17740.0
2009-08-10,10.6,10.665,10.54,10.54,4014.0
2009-08-11,10.54,10.54,10.41,10.455,12040.0
2009-08-12,10.455,10.68,10.455,10.665,12572.0
2009-08-13,10.715,10.715,10.59,10.7,6370.0
2009-08-14,10.64,10.64,10.38,10.49,18168.0
2009-08-17,10.295,10.295,10.14,10.17,324210.0
2009-08-18,10.22,10.38,10.175,10.32,12068.0
2009-08-19,10.21,10.435,10.21,10.395,4816.0
2009-08-20,10.43,10.565,10.43,10.565,14440.0
2009-08-21,10.63,10.81,10.63,10.81,16290.0
2009-08-24,10.84,10.895,10.76,10.765,12852.0
2009-08-25,10.86,10.91,10.81,10.84,6972.0
2009-08-26,10.81,10.91,10.81,10.865,14218.0
2009-08-27,10.865,10.865,10.665,10.81,1930.0
2009-08-28,10.96,10.96,10.735,10.76,5052.0
2009-08-31,10.68,10.68,10.565,10.655,4603.0
2009-09-01,10.59,10.785,10.335,10.36,21557.0
2009-09-02,10.345,10.395,10.32,10.335,10385.0
2009-09-03,10.385,10.455,10.285,10.455,4350.0
2009-09-04,10.395,10.605,10.395,10.605,14261.0
2009-09-08,10.665,10.705,10.665,10.705,2550.0
2009-09-09,10.735,10.95,10.715,10.9,10798.0
2009-09-10,10.91,11.06,10.895,11.06,12801.0
2009-09-11,11.08,11.13,11.0,11.01,9525.0
2009-09-14,10.97,11.155,10.92,11.155,17269.0
2009-09-15,11.165,11.255,11.12,11.195,14320.0
2009-09-16,11.29,11.44,11.29,11.44,24337.0
2009-09-17,11.49,11.515,11.35,11.43,21029.0
2009-09-18,11.535,11.535,11.38,11.475,14121.0
2009-09-21,11.39,11.49,11.38,11.46,45783.0
2009-09-22,11.55,11.595,11.475,11.525,6747.0
2009-09-23,11.575,11.575,11.415,11.415,14074.0
2009-09-24,11.425,11.425,11.135,11.215,20344.0
2009-09-25,11.11,11.215,11.08,11.095,10857.0
2009-09-28,11.17,11.44,11.17,11.405,7837.0
2009-09-29,11.475,11.475,11.365,11.375,6005.0
2009-09-30,11.325,11.34,11.105,11.22,12416.0
2009-10-01,11.095,11.095,10.835,10.835,6698.0
2009-10-02,10.705,10.85,10.705,10.79,36372.0
2009-10-05,10.815,10.96,10.815,10.95,5673.0
2009-10-06,11.105,11.24,11.07,11.18,12693.0
2009-10-07,11.17,11.19,11.11,11.17,5289.0
2009-10-08,11.305,11.38,11.24,11.305,13548.0
2009-10-09,11.315,11.43,11.315,11.43,5880.0
2009-10-13,11.415,11.415,11.255,11.375,9460.0
2009-10-14,11.54,11.585,11.44,11.585,16809.0
2009-10-15,11.55,11.575,11.475,11.575,9030.0
2009-10-16,11.5,11.51,11.365,11.465,9150.0
2009-10-19,11.5,11.6,11.415,11.55,10021.0
2009-10-20,11.595,11.595,11.33,11.405,35711.0
2009-10-21,11.39,11.575,11.22,11.22,32175.0
2009-10-22,11.28,11.39,11.17,11.39,9258.0
2009-10-23,11.44,11.44,11.145,11.145,13167.0
2009-10-26,11.215,11.35,11.0,11.02,20965.0
2009-10-27,11.07,11.07,10.925,10.935,27267.0
2009-10-28,10.865,10.895,10.53,10.53,25015.0
2009-10-29,10.63,10.8,10.63,10.765,26860.0
2009-10-30,10.675,10.675,10.445,10.49,11122.0
2009-11-02,10.505,10.565,10.33,10.43,15279.0
2009-11-03,10.405,10.58,10.405,10.58,8190.0
2009-11-04,10.69,10.725,10.465,10.48,54055.0
2009-11-05,10.615,10.825,10.615,10.825,15878.0
2009-11-06,10.705,10.85,10.705,10.815,11435.0
2009-11-09,10.92,11.02,10.92,11.02,14499.0
2009-11-10,11.01,11.055,10.86,10.935,24286.0
2009-11-11,11.035,11.12,10.96,10.985,9685.0
2009-11-12,11.035,11.06,10.79,10.8,7582.0
2009-11-13,10.79,10.945,10.79,10.885,9423.0
2009-11-16,11.0,11.24,11.0,11.17,14027.0
2009-11-17,11.13,11.22,11.12,11.195,57107.0
2009-11-18,11.12,11.18,11.095,11.18,10054.0
2009-11-19,11.085,11.085,10.825,10.91,23781.0
2009-11-20,10.865,10.875,10.79,10.865,11120.0
2009-11-23,11.01,11.17,11.01,11.08,13375.0
2009-11-24,11.105,11.105,10.96,10.995,11275.0
2009-11-25,11.045,11.085,11.02,11.035,7025.0
2009-11-26,10.895,10.975,10.825,10.825,17260.0
2009-11-27,10.655,10.875,10.655,10.7,17906.0
2009-11-30,10.705,10.815,10.59,10.815,13159.0
2009-12-01,10.885,11.01,10.865,10.97,22086.0
2009-12-02,11.0,11.165,11.0,11.095,6990.0
2009-12-03,11.165,11.205,10.97,10.97,17385.0
2009-12-04,11.155,11.315,11.085,11.23,10758.0
2009-12-07,11.195,11.295,11.17,11.255,16543.0
2009-12-08,11.195,11.24,11.095,11.155,28932.0
2009-12-09,11.06,11.155,11.03,11.135,5247.0
2009-12-10,11.145,11.215,11.055,11.055,30882.0
2009-12-11,11.13,11.19,11.06,11.19,4810.0
2009-12-14,11.29,11.34,11.17,11.34,5489.0
2009-12-15,11.295,11.415,11.28,11.28,22196.0
2009-12-16,11.365,11.43,11.365,11.4,32148.0
2009-12-17,11.34,11.365,11.215,11.28,4441.0
2009-12-18,11.355,11.355,11.23,11.34,5646.0
2009-12-21,11.475,11.54,11.45,11.54,21848.0
2009-12-22,11.54,11.645,11.51,11.645,22412.0
2009-12-23,11.7,11.795,11.66,11.795,13658.0
2009-12-24,11.815,11.815,11.78,11.815,2210.0
2009-12-29,11.915,11.915,11.77,11.83,9546.0
2009-12-30,11.815,11.815,11.695,11.815,4662.0
2009-12-31,11.85,11.85,11.695,11.695,10411.0
2010-01-04,11.815,11.93,11.765,11.89,8007.0
2010-01-05,11.925,11.96,11.84,11.9,10092.0
2010-01-06,11.905,11.925,11.855,11.88,9568.0
2010-01-07,11.89,11.965,11.755,11.965,19438.0
2010-01-08,11.94,12.0,11.915,12.0,12227.0
2010-01-11,12.085,12.085,11.93,11.99,8170.0
2010-01-12,11.915,11.95,11.805,11.85,16377.0
2010-01-13,11.865,12.0,11.79,12.0,6625.0
2010-01-14,12.025,12.06,11.96,12.01,9809.0
2010-01-15,12.06,12.06,11.79,11.84,6934.0
2010-01-18,11.84,11.905,11.84,11.855,9304.0
2010-01-19,11.93,12.095,11.93,12.095,6546.0
2010-01-20,12.025,12.025,11.79,11.925,10680.0
2010-01-21,11.9,12.0,11.66,11.695,18713.0
2010-01-22,11.695,11.73,11.46,11.475,16065.0
2010-01-25,11.57,11.57,11.415,11.535,12409.0
2010-01-26,11.44,11.55,11.405,11.425,30990.0
2010-01-27,11.365,11.45,11.355,11.415,24886.0
2010-01-28,11.49,11.49,11.23,11.33,16782.0
2010-01-29,11.38,11.465,11.205,11.23,12449.0
2010-02-01,11.21,11.34,11.185,11.34,4350.0
2010-02-02,11.375,11.46,11.295,11.46,7822.0
2010-02-03,11.365,11.39,11.32,11.39,7302.0
2010-02-04,11.255,11.295,11.0,11.0,22404.0
2010-02-05,10.99,11.05,10.805,11.05,30334.0
2010-02-08,10.975,11.06,10.9,10.9,7745.0
2010-02-09,10.99,11.1,10.975,11.085,11082.0
2010-02-10,11.01,11.1,10.95,11.1,13189.0
2010-02-11,11.1,11.29,11.015,11.29,7640.0
2010-02-12,11.185,11.365,11.185,11.365,5209.0
2010-02-16,11.44,11.525,11.415,11.525,15512.0
2010-02-17,11.575,11.625,11.575,11.625,9492.0
2010-02-18,11.645,11.72,11.595,11.72,5949.0
2010-02-19,11.635,11.765,11.635,11.74,5630.0
2010-02-22,11.795,11.795,11.72,11.765,12474.0
2010-02-23,11.755,11.755,11.61,11.645,4248.0
2010-02-24,11.71,11.74,11.66,11.73,850.0
2010-02-25,11.57,11.745,11.57,11.745,4020.0
2010-02-26,11.755,11.755,11.645,11.695,13145.0
2010-03-01,11.78,11.965,11.77,11.965,19082.0
2010-03-02,11.96,12.085,11.96,12.045,23286.0
2010-03-03,12.1,12.16,12.06,12.07,5790.0
2010-03-04,12.085,12.125,12.05,12.11,10099.0
2010-03-05,12.24,12.39,12.18,12.375,10072.0
2010-03-08,12.39,12.43,12.365,12.38,25546.0
2010-03-09,12.38,12.525,12.35,12.425,10662.0
2010-03-10,12.425,12.6,12.425,12.55,13645.0
2010-03-11,12.475,12.595,12.45,12.585,13473.0
2010-03-12,12.655,12.655,12.5,12.575,22129.0
2010-03-15,12.575,12.575,12.45,12.545,10540.0
2010-03-16,12.6,12.625,12.51,12.625,9033.0
2010-03-17,12.66,12.745,12.66,12.685,11492.0
2010-03-18,12.705,12.72,12.645,12.67,13152.0
2010-03-19,12.72,12.72,12.485,12.525,4703.0
2010-03-22,12.4,12.695,12.4,12.695,6764.0
2010-03-23,12.71,12.83,12.66,12.83,7332.0
2010-03-24,12.79,12.82,12.695,12.695,17293.0
2010-03-25,12.815,12.89,12.645,12.645,31047.0
2010-03-26,12.645,12.755,12.575,12.595,10530.0
2010-03-29,12.685,12.695,12.625,12.68,32405.0
2010-03-30,12.71,12.765,12.655,12.71,14568.0
2010-03-31,12.67,12.765,12.62,12.62,15641.0
2010-04-01,12.67,12.72,12.6,12.705,11062.0
2010-04-05,12.77,12.96,12.77,12.96,14353.0
2010-04-06,12.935,13.06,12.915,13.035,16396.0
2010-04-07,13.035,13.06,12.915,12.975,14882.0
2010-04-08,12.925,13.035,12.875,12.99,13921.0
2010-04-09,12.94,13.06,12.94,13.06,69528.0
2010-04-12,13.075,13.12,13.045,13.11,20788.0
2010-04-13,13.095,13.145,13.01,13.145,36594.0
2010-04-14,13.24,13.405,13.17,13.39,90625.0
2010-04-15,13.435,13.49,13.39,13.45,18620.0
2010-04-16,13.45,13.45,13.21,13.27,20282.0
2010-04-19,13.23,13.32,13.05,13.23,14707.0
2010-04-20,13.24,13.365,13.21,13.365,14483.0
2010-04-21,13.425,13.5,13.355,13.5,9660.0
2010-04-22,13.355,13.635,13.265,13.635,12117.0
2010-04-23,13.61,13.745,13.57,13.73,19741.0
2010-04-26,13.78,13.855,13.71,13.73,50846.0
2010-04-27,13.68,13.765,13.39,13.4,87329.0
2010-04-28,13.49,13.515,13.39,13.435,54049.0
2010-04-29,13.49,13.705,13.46,13.655,12103.0
2010-04-30,13.685,13.73,13.34,13.34,24116.0
2010-05-03,13.365,13.61,13.365,13.585,18326.0
2010-05-04,13.435,13.435,13.095,13.195,95038.0
2010-05-05,13.035,13.155,12.865,12.99,78591.0
2010-05-06,12.85,12.99,11.73,12.57,93003.0
2010-05-07,12.39,12.51,11.975,12.085,219879.0
2010-05-10,12.73,12.815,12.6,12.795,154164.0
2010-05-11,12.61,13.06,12.61,12.9,30614.0
2010-05-12,12.935,13.305,12.935,13.295,22071.0
2010-05-13,13.29,13.365,13.135,13.21,61300.0
2010-05-14,13.1,13.1,12.765,12.88,44223.0
2010-05-17,12.95,13.035,12.635,12.915,31060.0
2010-05-18,13.12,13.125,12.66,12.67,33125.0
2010-05-19,12.575,12.705,12.33,12.49,116663.0
2010-05-20,12.18,12.205,11.82,12.05,81063.0
2010-05-21,11.57,12.035,11.545,11.84,338912.0
2010-05-25,11.56,11.79,11.35,11.79,106295.0
2010-05-26,11.915,12.18,11.84,11.84,30361.0
2010-05-27,12.205,12.39,12.135,12.39,17143.0
2010-05-28,12.415,12.43,12.205,12.32,49193.0
2010-05-31,12.305,12.32,12.245,12.32,4472.0
2010-06-01,12.11,12.28,11.9,11.9,82050.0
2010-06-02,11.93,12.195,11.905,12.195,9486.0
2010-06-03,12.295,12.38,12.18,12.375,17575.0
2010-06-04,12.01,12.12,11.745,11.755,28577.0
2010-06-07,11.78,11.83,11.46,11.46,63080.0
2010-06-08,11.56,11.56,11.255,11.46,117388.0
2010-06-09,11.525,11.73,11.43,11.46,10733.0
2010-06-10,11.695,11.83,11.66,11.82,26395.0
2010-06-11,11.755,12.025,11.695,12.025,28956.0
2010-06-14,12.185,12.29,12.085,12.085,28605.0
2010-06-15,12.18,12.425,12.18,12.415,20198.0
2010-06-16,12.305,12.44,12.29,12.355,25165.0
2010-06-17,12.355,12.38,12.22,12.305,61414.0
2010-06-18,12.425,12.46,12.305,12.355,13580.0
2010-06-21,12.57,12.57,12.18,12.22,32742.0
2010-06-22,12.39,12.39,12.015,12.045,36724.0
2010-06-23,11.94,12.01,11.82,11.94,15170.0
2010-06-24,11.825,11.85,11.74,11.74,4096.0
2010-06-25,11.78,11.95,11.715,11.91,17932.0
2010-06-28,11.97,11.995,11.91,11.945,4349.0
2010-06-29,11.725,11.725,11.39,11.45,110211.0
2010-06-30,11.375,11.545,11.265,11.29,17406.0
2010-07-02,11.275,11.275,11.0,11.135,63230.0
2010-07-05,11.07,11.07,11.07,11.07,8830.0
2010-07-06,11.255,11.365,10.925,10.925,43017.0
2010-07-07,11.01,11.33,11.01,11.33,49149.0
2010-07-08,11.425,11.52,11.375,11.52,21271.0
2010-07-09,11.535,11.64,11.475,11.64,19497.0
2010-07-12,11.68,11.68,11.46,11.485,32495.0
2010-07-13,11.74,11.935,11.715,11.9,56105.0
2010-07-14,11.9,11.935,11.775,11.815,22836.0
2010-07-15,11.655,11.74,11.655,11.705,7530.0
2010-07-16,11.69,11.69,11.325,11.325,10370.0
2010-07-19,11.36,11.375,11.155,11.375,5634.0
2010-07-20,11.245,11.555,11.195,11.555,115366.0
2010-07-21,11.69,11.715,11.365,11.385,24088.0
2010-07-22,11.75,11.775,11.665,11.755,24537.0
2010-07-23,11.85,12.08,11.85,12.08,11205.0
2010-07-26,12.15,12.315,12.03,12.315,79109.0
2010-07-27,12.4,12.455,12.275,12.275,75275.0
2010-07-28,12.23,12.23,12.03,12.03,6049.0
2010-07-29,12.175,12.175,12.005,12.115,10588.0
2010-07-30,11.875,12.165,11.875,12.065,66106.0
2010-08-03,12.18,12.3,12.08,12.18,11940.0
2010-08-04,12.265,12.315,12.215,12.26,37566.0
2010-08-05,12.15,12.24,12.15,12.18,16911.0
2010-08-06,11.95,12.155,11.875,12.07,48401.0
2010-08-09,12.2,12.25,12.13,12.25,14415.0
2010-08-10,12.115,12.115,11.92,12.07,18934.0
2010-08-11,11.755,11.755,11.495,11.495,120260.0
2010-08-12,11.415,11.525,11.39,11.475,4375.0
2010-08-13,11.435,11.435,11.325,11.325,7136.0
2010-08-16,11.265,11.46,11.255,11.365,8819.0
2010-08-17,11.57,11.705,11.57,11.61,9250.0
2010-08-18,11.63,11.725,11.56,11.655,8429.0
2010-08-19,11.425,11.435,11.305,11.36,7060.0
2010-08-20,11.315,11.315,11.16,11.29,5546.0
2010-08-23,11.4,11.44,11.29,11.325,8357.0
2010-08-24,11.025,11.145,10.9,11.07,5854.0
2010-08-25,10.925,11.18,10.915,11.18,317598.0
2010-08-26,11.255,11.35,11.11,11.13,107943.0
2010-08-27,11.265,11.46,11.075,11.45,21199.0
2010-08-30,11.415,11.435,11.18,11.19,47732.0
2010-08-31,11.105,11.275,11.105,11.17,22198.0
2010-09-01,11.4,11.555,11.4,11.555,13625.0
2010-09-02,11.595,11.715,11.58,11.715,20355.0
2010-09-03,11.895,11.945,11.825,11.895,194681.0
2010-09-07,11.9,11.9,11.63,11.63,166665.0
2010-09-08,11.755,11.815,11.725,11.765,8236.0
2010-09-09,11.895,11.895,11.68,11.755,11508.0
2010-09-10,11.775,11.84,11.74,11.8,8313.0
2010-09-13,11.885,12.08,11.885,12.08,20775.0
2010-09-14,12.065,12.105,12.005,12.07,16667.0
2010-09-15,12.055,12.105,12.005,12.035,4300.0
2010-09-16,12.065,12.065,11.935,11.995,5900.0
2010-09-17,12.105,12.105,12.035,12.095,3225.0
2010-09-20,12.225,12.375,12.2,12.36,35695.0
2010-09-21,12.375,12.485,12.24,12.335,29433.0
2010-09-22,12.31,12.345,12.07,12.12,17108.0
2010-09-23,12.105,12.24,12.03,12.24,1969.0
2010-09-24,12.18,12.395,12.18,12.37,6160.0
2010-09-27,12.435,12.435,12.325,12.41,5421.0
2010-09-28,12.41,12.435,12.19,12.43,12335.0
2010-09-29,12.495,12.565,12.43,12.545,27085.0
2010-09-30,12.615,12.615,12.385,12.485,17900.0
2010-10-01,12.57,12.605,12.46,12.53,16990.0
2010-10-04,12.53,12.59,12.315,12.35,74035.0
2010-10-05,12.485,12.75,12.485,12.725,14704.0
2010-10-06,12.775,12.775,12.63,12.75,16726.0
2010-10-07,12.795,12.795,12.63,12.675,28070.0
2010-10-08,12.71,12.88,12.64,12.825,42830.0
2010-10-12,12.82,12.895,12.715,12.895,24364.0
2010-10-13,12.97,13.16,12.895,13.02,27487.0
2010-10-14,13.08,13.1,12.965,13.02,9960.0
2010-10-15,13.1,13.105,12.955,13.015,4120.0
2010-10-18,13.015,13.14,13.015,13.105,4926.0
2010-10-19,12.995,13.065,12.785,12.8,12375.0
2010-10-20,12.885,13.075,12.885,12.995,7563.0
2010-10-21,13.09,13.115,12.77,12.86,14068.0
2010-10-22,12.91,12.995,12.91,12.995,1700.0
2010-10-25,13.165,13.21,13.075,13.09,23202.0
2010-10-26,13.02,13.165,13.02,13.08,11436.0
2010-10-27,12.995,13.065,12.87,13.055,6395.0
2010-10-28,12.99,13.03,12.93,13.015,2905.0
2010-10-29,12.955,13.065,12.94,13.015,6603.0
2010-11-01,13.04,13.14,12.845,12.845,19171.0
2010-11-02,13.03,13.175,12.995,13.14,14246.0
2010-11-03,13.16,13.235,13.08,13.21,22421.0
2010-11-04,13.48,13.56,13.415,13.525,48719.0
2010-11-05,13.59,13.66,13.56,13.585,26052.0
2010-11-08,13.625,13.65,13.525,13.625,13640.0
2010-11-09,13.61,13.675,13.395,13.43,16425.0
2010-11-10,13.345,13.565,13.345,13.565,5385.0
2010-11-11,13.475,13.565,13.43,13.55,10390.0
2010-11-12,13.405,13.48,13.305,13.37,26895.0
2010-11-15,13.36,13.445,13.25,13.355,61794.0
2010-11-16,13.185,13.19,12.99,12.99,14121.0
2010-11-17,13.065,13.135,13.055,13.065,14182.0
2010-11-18,13.285,13.415,13.285,13.345,19728.0
2010-11-19,13.275,13.415,13.275,13.36,5143.0
2010-11-22,13.36,13.455,13.275,13.455,25663.0
2010-11-23,13.305,13.345,13.245,13.33,12462.0
2010-11-24,13.475,13.625,13.465,13.59,11781.0
2010-11-25,13.59,13.67,13.59,13.67,1506.0
2010-11-26,13.635,13.635,13.505,13.575,6615.0
2010-11-29,13.505,13.525,13.36,13.43,17884.0
2010-11-30,13.44,13.54,13.415,13.475,43787.0
2010-12-01,13.675,13.795,13.675,13.77,11604.0
2010-12-02,13.795,13.905,13.745,13.895,23202.0
2010-12-03,13.89,14.04,13.87,14.035,102719.0
2010-12-06,14.025,14.11,13.975,14.095,10536.0
2010-12-07,14.21,14.265,14.145,14.145,19946.0
2010-12-08,14.23,14.23,14.11,14.17,7254.0
2010-12-09,14.28,14.28,14.18,14.235,6255.0
2010-12-10,14.235,14.415,14.195,14.39,20033.0
2010-12-13,14.465,14.475,14.32,14.32,37974.0
2010-12-14,14.4,14.4,14.29,14.305,25618.0
2010-12-15,14.315,14.435,14.255,14.27,18221.0
2010-12-16,14.265,14.405,14.23,14.38,19597.0
2010-12-17,14.355,14.475,14.35,14.46,11575.0
2010-12-20,14.545,14.635,14.435,14.535,32143.0
2010-12-21,14.595,14.67,14.57,14.66,15054.0
2010-12-22,14.695,14.705,14.63,14.67,47159.0
2010-12-23,14.695,14.695,14.61,14.62,13450.0
2010-12-24,14.735,14.735,14.705,14.705,10017.0
2010-12-29,14.735,14.755,14.61,14.62,24072.0
2010-12-30,14.66,14.705,14.625,14.66,20761.0
2010-12-31,14.62,14.635,14.525,14.56,11820.0
2011-01-04,14.915,14.915,14.24,14.56,60702.0
2011-01-05,14.575,14.735,14.505,14.73,52423.0
2011-01-06,14.745,14.745,14.62,14.645,31443.0
2011-01-07,14.72,14.735,14.42,14.575,58332.0
2011-01-10,14.54,14.705,14.42,14.67,16591.0
2011-01-11,14.745,14.79,14.65,14.72,25012.0
2011-01-12,14.795,14.865,14.765,14.83,21429.0
2011-01-13,14.855,14.89,14.77,14.805,43274.0
2011-01-14,14.84,14.95,14.795,14.95,21259.0
2011-01-17,15.06,15.06,14.915,15.01,43386.0
2011-01-18,14.925,14.935,14.825,14.935,199726.0
2011-01-19,14.91,14.975,14.54,14.54,20419.0
2011-01-20,14.49,14.53,14.355,14.415,21249.0
2011-01-21,14.54,14.54,14.32,14.32,19061.0
2011-01-24,14.36,14.48,14.31,14.42,21315.0
2011-01-25,14.36,14.44,14.275,14.44,79020.0
2011-01-26,14.445,14.73,14.445,14.685,141921.0
2011-01-27,14.685,14.765,14.61,14.745,19399.0
2011-01-28,14.755,14.755,14.36,14.37,32480.0
2011-01-31,14.49,14.56,14.345,14.48,19148.0
2011-02-01,14.62,14.825,14.59,14.825,56580.0
2011-02-02,14.805,14.85,14.735,14.735,107607.0
2011-02-03,14.77,14.83,14.585,14.78,13597.0
2011-02-04,14.805,14.83,14.73,14.825,14425.0
2011-02-07,14.875,15.07,14.875,14.975,14882.0
2011-02-08,14.975,15.055,14.915,15.055,13298.0
2011-02-09,15.07,15.09,14.95,14.995,18917.0
2011-02-10,14.945,15.095,14.915,15.06,101050.0
2011-02-11,15.045,15.24,15.01,15.215,15142.0
2011-02-14,15.275,15.32,15.25,15.3,11187.0
2011-02-15,15.295,15.3,15.19,15.21,32118.0
2011-02-16,15.285,15.355,15.25,15.325,22882.0
2011-02-17,15.335,15.5,15.325,15.455,19444.0
2011-02-18,15.515,15.55,15.415,15.43,23776.0
2011-02-22,15.355,15.395,15.08,15.08,49715.0
2011-02-23,15.105,15.105,14.735,14.855,38655.0
2011-02-24,14.815,14.935,14.755,14.9,34538.0
2011-02-25,15.0,15.215,14.995,15.215,24849.0
2011-02-28,15.335,15.345,15.15,15.235,20236.0
2011-03-01,15.345,15.345,14.915,14.95,24040.0
2011-03-02,14.945,15.045,14.9,15.035,28890.0
2011-03-03,15.14,15.38,15.14,15.36,17017.0
2011-03-04,15.395,15.395,15.155,15.26,20298.0
2011-03-07,15.37,15.37,14.935,14.935,13726.0
2011-03-08,15.07,15.36,14.96,15.265,18229.0
2011-03-09,15.235,15.235,15.235,15.235,0.0
2011-03-10,15.06,15.06,14.805,14.85,16758.0
2011-03-11,14.68,14.96,14.68,14.935,22015.0
2011-03-14,14.72,14.89,14.66,14.825,13313.0
2011-03-15,14.515,14.78,14.42,14.67,21458.0
2011-03-16,14.625,14.735,14.42,14.55,28448.0
2011-03-17,14.705,14.745,14.585,14.61,7920.0
2011-03-18,14.745,14.755,14.68,14.71,5142.0
2011-03-21,14.95,15.06,14.925,15.06,25111.0
2011-03-22,15.14,15.14,14.975,15.01,15860.0
2011-03-23,15.01,15.055,14.83,14.985,13804.0
2011-03-24,15.14,15.18,15.02,15.18,18977.0
2011-03-25,15.2,15.44,15.19,15.31,7755.0
2011-03-28,15.37,15.385,15.25,15.25,12392.0
2011-03-29,15.295,15.395,15.155,15.37,11497.0
2011-03-30,15.475,15.62,15.43,15.585,15764.0
2011-03-31,15.59,15.65,15.565,15.635,189523.0
2011-04-01,15.78,15.79,15.68,15.685,54434.0
2011-04-04,15.78,15.78,15.71,15.755,25815.0
2011-04-05,15.745,15.925,15.73,15.825,44182.0
2011-04-06,15.875,15.95,15.79,15.855,27577.0
2011-04-07,15.89,15.91,15.73,15.795,15475.0
2011-04-08,15.815,15.83,15.56,15.61,44923.0
2011-04-11,15.635,15.635,15.415,15.445,19849.0
2011-04-12,15.405,15.43,15.26,15.295,39823.0
2011-04-13,15.38,15.385,15.21,15.32,14720.0
2011-04-14,15.2,15.355,15.19,15.3,10502.0
2011-04-15,15.345,15.505,15.3,15.475,20806.0
2011-04-18,15.32,15.32,15.155,15.25,29362.0
2011-04-19,15.285,15.37,15.21,15.275,22676.0
2011-04-20,15.53,15.575,15.49,15.525,33347.0
2011-04-21,15.68,15.695,15.565,15.695,22679.0
2011-04-25,15.705,15.705,15.575,15.625,17405.0
2011-04-26,15.73,15.9,15.71,15.865,9248.0
2011-04-27,15.865,15.9,15.78,15.9,27068.0
2011-04-28,15.925,15.975,15.91,15.975,8614.0
2011-04-29,15.975,16.09,15.975,16.08,6429.0
2011-05-02,16.15,16.15,15.865,15.865,25780.0
2011-05-03,15.825,15.85,15.56,15.635,21773.0
2011-05-04,15.695,15.695,15.37,15.49,20583.0
2011-05-05,15.325,15.59,15.32,15.37,334316.0
2011-05-06,15.54,15.66,15.445,15.445,42808.0
2011-05-09,15.455,15.625,15.455,15.625,8949.0
2011-05-10,15.73,15.885,15.73,15.855,29184.0
2011-05-11,15.855,15.855,15.53,15.625,16604.0
2011-05-12,15.515,15.755,15.455,15.73,8826.0
2011-05-13,15.755,15.755,15.49,15.53,14580.0
2011-05-16,15.405,15.56,15.26,15.26,51468.0
2011-05-17,15.175,15.24,15.155,15.19,7672.0
2011-05-18,15.26,15.465,15.26,15.465,23341.0
2011-05-19,15.565,15.59,15.385,15.54,11308.0
2011-05-20,15.44,15.445,15.31,15.445,3950.0
2011-05-24,15.12,15.165,15.02,15.035,11860.0
2011-05-25,15.08,15.275,15.08,15.26,1569.0
2011-05-26,15.18,15.43,15.165,15.415,4707.0
2011-05-27,15.48,15.53,15.475,15.475,4195.0
2011-05-30,15.62,15.62,15.445,15.53,6085.0
2011-05-31,15.73,15.77,15.61,15.77,9072.0
2011-06-01,15.73,15.73,15.26,15.26,25275.0
2011-06-02,15.275,15.345,15.175,15.235,52240.0
2011-06-03,15.035,15.18,15.035,15.045,5718.0
2011-06-06,14.96,15.0,14.77,14.885,7249.0
2011-06-07,14.875,14.95,14.865,14.91,20168.0
2011-06-08,14.765,14.795,14.65,14.65,15536.0
2011-06-09,14.68,14.815,14.68,14.795,76673.0
2011-06-10,14.54,14.61,14.445,14.575,32030.0
2011-06-13,14.54,14.61,14.465,14.5,11994.0
2011-06-14,14.585,14.815,14.585,14.79,6688.0
2011-06-15,14.645,14.735,14.48,14.5,12457.0
2011-06-16,14.5,14.68,14.415,14.525,16728.0
2011-06-17,14.66,14.72,14.525,14.525,2990.0
2011-06-20,14.49,14.67,14.49,14.49,733.0
2011-06-21,14.795,15.03,14.795,14.995,41308.0
2011-06-22,14.985,15.09,14.865,14.865,4258.0
2011-06-23,14.745,14.97,14.61,14.97,130995.0
2011-06-24,15.05,15.05,14.795,14.825,10147.0
2011-06-27,14.825,15.015,14.825,15.015,17331.0
2011-06-28,15.11,15.215,15.11,15.185,8131.0
2011-06-29,15.28,15.305,15.17,15.275,20817.0
2011-06-30,15.335,15.45,15.335,15.41,17997.0
2011-07-04,15.745,15.76,15.58,15.745,7416.0
2011-07-05,15.64,15.685,15.6,15.66,3312.0
2011-07-06,15.65,15.745,15.65,15.72,2595.0
2011-07-07,15.87,16.025,15.87,15.95,17436.0
2011-07-08,15.795,15.865,15.75,15.865,97479.0
2011-07-11,15.65,15.745,15.495,15.545,29996.0
2011-07-12,15.47,15.615,15.435,15.435,42627.0
2011-07-13,15.54,15.71,15.54,15.6,121441.0
2011-07-14,15.63,15.665,15.315,15.335,7607.0
2011-07-15,15.39,15.46,15.35,15.46,8812.0
2011-07-18,15.39,15.39,15.145,15.23,69703.0
2011-07-19,15.325,15.545,15.325,15.545,6304.0
2011-07-20,15.51,15.555,15.45,15.51,9378.0
2011-07-21,15.58,15.7,15.58,15.64,36285.0
2011-07-22,15.65,15.71,15.57,15.71,2699.0
2011-07-25,15.505,15.615,15.47,15.545,6381.0
2011-07-26,15.45,15.47,15.365,15.365,2599.0
2011-07-27,15.28,15.28,14.94,14.955,3901.0
2011-07-28,14.93,15.095,14.905,14.905,5862.0
2011-07-29,14.71,14.965,14.64,14.905,341853.0
2011-08-02,14.715,14.8,14.315,14.315,41221.0
2011-08-03,14.315,14.415,14.055,14.415,47186.0
2011-08-04,14.185,14.185,13.61,13.61,30945.0
2011-08-05,13.73,13.74,13.045,13.33,59686.0
2011-08-08,12.79,13.15,12.06,12.06,236812.0
2011-08-09,12.38,12.91,11.985,12.91,199279.0
2011-08-10,12.515,12.72,12.21,12.21,10579.0
2011-08-11,12.32,13.015,12.32,13.015,40126.0
2011-08-12,13.055,13.055,12.865,12.865,7181.0
2011-08-15,13.105,13.365,13.1,13.365,4324.0
2011-08-16,13.165,13.235,12.995,13.105,18705.0
2011-08-17,13.2,13.32,13.005,13.08,29240.0
2011-08-18,12.635,12.635,12.19,12.3,54375.0
2011-08-19,12.045,12.38,12.02,12.09,10795.0
2011-08-22,12.465,12.465,11.97,12.045,29581.0
2011-08-23,12.13,12.655,12.13,12.62,46748.0
2011-08-24,12.635,12.86,12.54,12.775,92738.0
2011-08-25,12.995,13.055,12.49,12.625,19447.0
2011-08-26,12.45,12.85,12.295,12.835,152767.0
2011-08-29,13.08,13.44,13.08,13.44,4565.0
2011-08-30,13.485,13.655,13.34,13.585,10592.0
2011-08-31,13.645,13.765,13.425,13.535,21591.0
2011-09-01,13.595,13.63,13.245,13.25,8377.0
2011-09-02,12.92,13.04,12.755,12.78,12206.0
2011-09-06,12.27,12.655,12.27,12.595,35288.0
2011-09-07,13.04,13.245,13.005,13.22,35988.0
2011-09-08,13.19,13.295,12.92,13.015,65350.0
2011-09-09,12.84,12.84,12.465,12.575,6954.0
2011-09-12,12.415,12.61,12.415,12.54,96445.0
2011-09-13,12.775,12.935,12.745,12.925,7339.0
2011-09-14,13.015,13.235,12.825,13.22,52735.0
2011-09-15,13.21,13.345,13.115,13.345,20908.0
2011-09-16,13.4,13.405,13.26,13.32,64404.0
2011-09-19,12.995,13.15,12.995,13.09,96169.0
2011-09-20,13.15,13.285,12.935,12.935,111709.0
2011-09-21,12.835,12.925,12.415,12.415,86517.0
2011-09-22,11.91,12.225,11.78,11.995,52155.0
2011-09-23,11.975,12.165,11.97,12.155,21430.0
2011-09-26,12.295,12.355,11.975,12.355,34884.0
2011-09-27,12.685,12.96,12.565,12.6,36118.0
2011-09-28,12.68,12.68,12.33,12.395,23154.0
2011-09-29,12.43,12.45,11.995,12.26,120873.0
2011-09-30,12.13,12.295,11.96,11.96,31804.0
2011-10-03,11.885,12.045,11.345,11.345,81790.0
2011-10-04,11.165,12.045,11.145,12.045,92781.0
2011-10-05,12.055,12.285,11.995,12.215,15372.0
2011-10-06,12.27,12.44,12.25,12.37,3450.0
2011-10-07,12.55,12.55,12.14,12.31,31322.0
2011-10-11,12.62,12.775,12.56,12.695,18110.0
2011-10-12,12.895,13.045,12.895,13.04,5600.0
2011-10-13,12.86,13.005,12.775,13.005,8785.0
2011-10-14,13.1,13.225,13.09,13.225,28225.0
2011-10-17,13.13,13.13,12.765,12.815,11202.0
2011-10-18,12.825,13.225,12.625,13.165,27335.0
2011-10-19,13.16,13.2,12.9,12.91,58045.0
2011-10-20,12.935,12.935,12.61,12.92,47004.0
2011-10-21,13.16,13.16,13.045,13.14,40852.0
2011-10-24,13.27,13.61,13.27,13.61,4910.0
2011-10-25,13.5,13.5,13.305,13.33,14615.0
2011-10-26,13.46,13.525,13.105,13.525,15175.0
2011-10-27,13.955,14.185,13.815,14.125,37170.0
2011-10-28,14.145,14.17,14.04,14.115,31340.0
2011-10-31,13.86,13.965,13.705,13.705,13066.0
2011-11-01,13.16,13.465,13.13,13.15,30440.0
2011-11-02,13.43,13.545,13.305,13.51,20806.0
2011-11-03,13.705,13.905,13.4,13.895,48086.0
2011-11-04,13.755,13.81,13.655,13.785,45093.0
2011-11-07,13.755,13.835,13.535,13.755,8065.0
2011-11-08,13.92,13.93,13.62,13.86,40601.0
2011-11-09,13.55,13.655,13.33,13.33,12887.0
2011-11-10,13.545,13.545,13.31,13.365,63100.0
2011-11-11,13.58,13.79,13.58,13.715,17998.0
2011-11-14,13.69,13.73,13.475,13.535,89349.0
2011-11-15,13.56,13.79,13.43,13.79,8765.0
2011-11-16,13.58,13.75,13.525,13.58,44010.0
2011-11-17,13.46,13.57,13.235,13.305,45947.0
2011-11-18,13.4,13.4,13.22,13.32,10650.0
2011-11-21,13.055,13.065,12.885,13.04,119911.0
2011-11-22,12.945,13.02,12.835,12.895,12944.0
2011-11-23,12.705,12.705,12.42,12.48,50770.0
2011-11-24,12.395,12.415,12.395,12.415,585.0
2011-11-25,12.31,12.535,12.175,12.18,40165.0
2011-11-28,12.745,12.9,12.73,12.8,5432.0
2011-11-29,12.875,12.945,12.8,12.86,91884.0
2011-11-30,13.415,13.635,13.365,13.635,18478.0
2011-12-01,13.63,13.705,13.56,13.595,84120.0
2011-12-02,13.695,13.8,13.605,13.63,74938.0
2011-12-05,13.85,13.955,13.75,13.75,74952.0
2011-12-06,13.85,13.905,13.725,13.87,64198.0
2011-12-07,13.755,13.815,13.61,13.755,48018.0
2011-12-08,13.69,13.705,13.46,13.46,82655.0
2011-12-09,13.51,13.86,13.51,13.86,49663.0
2011-12-12,13.595,13.595,13.44,13.49,44934.0
2011-12-13,13.75,13.775,13.25,13.31,103458.0
2011-12-14,13.2,13.26,13.09,13.14,79437.0
2011-12-15,13.27,13.31,13.21,13.28,58660.0
2011-12-16,13.405,13.57,13.295,13.39,74522.0
2011-12-19,13.51,13.535,13.14,13.14,78848.0
2011-12-20,13.43,13.69,13.43,13.68,140132.0
2011-12-21,13.61,13.775,13.485,13.68,80925.0
2011-12-22,13.775,13.87,13.775,13.845,34116.0
2011-12-23,13.87,13.87,13.82,13.855,42454.0
2011-12-28,13.905,13.925,13.64,13.645,13689.0
2011-12-29,13.68,13.8,13.68,13.795,4690.0
2011-12-30,13.775,13.845,13.75,13.75,8061.0
2012-01-03,14.095,14.095,13.905,13.94,30588.0
2012-01-04,13.87,13.895,13.775,13.86,32494.0
2012-01-05,13.765,13.965,13.665,13.93,87109.0
2012-01-06,13.965,14.01,13.845,13.95,15278.0
2012-01-09,13.985,13.99,13.835,13.975,41854.0
2012-01-10,14.13,14.21,14.13,14.175,19291.0
2012-01-11,14.13,14.245,14.12,14.235,6042.0
2012-01-12,14.285,14.305,14.155,14.305,48837.0
2012-01-13,14.18,14.21,14.055,14.165,62203.0
2012-01-16,14.2,14.305,14.14,14.225,3219.0
2012-01-17,14.34,14.355,14.2,14.2,20455.0
2012-01-18,14.175,14.435,14.175,14.435,9083.0
2012-01-19,14.495,14.555,14.44,14.51,52606.0
2012-01-20,14.5,14.565,14.485,14.565,19931.0
2012-01-23,14.545,14.63,14.425,14.53,14952.0
2012-01-24,14.435,14.625,14.375,14.615,47335.0
2012-01-25,14.615,14.755,14.555,14.72,30911.0
2012-01-26,14.815,14.83,14.665,14.695,16666.0
2012-01-27,14.625,14.815,14.625,14.79,38512.0
2012-01-30,14.65,14.725,14.65,14.695,52381.0
2012-01-31,14.805,14.805,14.615,14.7,57431.0
2012-02-01,14.84,15.005,14.77,14.995,37149.0
2012-02-02,15.065,15.125,15.005,15.045,39200.0
2012-02-03,15.29,15.445,15.27,15.375,41063.0
2012-02-06,15.34,15.395,15.3,15.35,52551.0
2012-02-07,15.36,15.41,15.255,15.34,22640.0
2012-02-08,15.385,15.43,15.22,15.35,57419.0
2012-02-09,15.41,15.41,15.235,15.29,22364.0
2012-02-10,15.135,15.16,15.055,15.09,31970.0
2012-02-13,15.255,15.3,15.185,15.265,33029.0
2012-02-14,15.22,15.23,15.115,15.185,17245.0
2012-02-15,15.305,15.315,15.045,15.08,110782.0
2012-02-16,15.1,15.385,15.09,15.385,56682.0
2012-02-17,15.455,15.47,15.35,15.365,51754.0
2012-02-21,15.395,15.42,15.21,15.265,43156.0
2012-02-22,15.23,15.255,15.15,15.17,11388.0
2012-02-23,15.16,15.385,15.16,15.365,114768.0
2012-02-24,15.375,15.42,15.335,15.36,51724.0
2012-02-27,15.205,15.395,15.11,15.35,160158.0
2012-02-28,15.34,15.41,15.205,15.27,123435.0
2012-02-29,15.315,15.385,15.055,15.055,96336.0
2012-03-01,15.205,15.29,15.135,15.135,24126.0
2012-03-02,15.125,15.14,14.875,14.875,68233.0
2012-03-05,14.85,14.925,14.755,14.915,129116.0
2012-03-06,14.745,14.77,14.565,14.615,20310.0
2012-03-07,14.66,14.77,14.65,14.755,35896.0
2012-03-08,14.865,14.98,14.78,14.96,9688.0
2012-03-09,14.96,15.245,14.96,15.15,92468.0
2012-03-12,15.185,15.195,15.08,15.11,40124.0
2012-03-13,15.235,15.41,15.185,15.41,94759.0
2012-03-14,15.41,15.445,15.245,15.29,42132.0
2012-03-15,15.28,15.43,15.255,15.42,101501.0
2012-03-16,15.46,15.46,15.385,15.42,17668.0
2012-03-19,15.395,15.65,15.385,15.55,118800.0
2012-03-20,15.435,15.455,15.34,15.4,119339.0
2012-03-21,15.455,15.46,15.36,15.41,44805.0
2012-03-22,15.245,15.3,15.17,15.255,113194.0
2012-03-23,15.28,15.41,15.15,15.4,362672.0
2012-03-26,15.575,15.72,15.575,15.68,80540.0
2012-03-27,15.72,15.755,15.61,15.61,41721.0
2012-03-28,15.635,15.635,15.395,15.47,71130.0
2012-03-29,15.385,15.495,15.29,15.495,42533.0
2012-03-30,15.575,15.575,15.395,15.43,62943.0
2012-04-02,15.365,15.61,15.365,15.6,130001.0
2012-04-03,15.61,15.635,15.455,15.515,54077.0
2012-04-04,15.315,15.34,15.175,15.245,133056.0
2012-04-05,15.205,15.27,15.175,15.22,37819.0
2012-04-09,14.925,14.985,14.885,14.935,40689.0
2012-04-10,14.9,14.9,14.565,14.59,79892.0
2012-04-11,14.71,14.795,14.71,14.795,41033.0
2012-04-12,14.82,15.075,14.815,15.04,87787.0
2012-04-13,14.98,14.98,14.805,14.805,73951.0
2012-04-16,14.89,14.925,14.72,14.885,110642.0
2012-04-17,14.97,15.175,14.97,15.1,35669.0
2012-04-18,14.985,15.03,14.89,14.95,124488.0
2012-04-19,14.97,15.055,14.82,14.865,172239.0
2012-04-20,14.96,15.08,14.945,14.95,79159.0
2012-04-23,14.72,14.725,14.615,14.725,270836.0
2012-04-24,14.755,14.885,14.72,14.85,118108.0
2012-04-25,15.055,15.15,15.03,15.115,248612.0
2012-04-26,15.09,15.255,15.09,15.22,79693.0
2012-04-27,15.27,15.375,15.125,15.35,109951.0
2012-04-30,15.36,15.36,15.205,15.22,116887.0
2012-05-01,15.21,15.455,15.17,15.195,150316.0
2012-05-02,15.08,15.245,15.03,15.205,112975.0
2012-05-03,15.22,15.23,14.95,15.03,140575.0
2012-05-04,14.925,14.925,14.735,14.755,79836.0
2012-05-07,14.7,14.83,14.675,14.755,188787.0
2012-05-08,14.66,14.77,14.555,14.77,349413.0
2012-05-09,14.57,14.76,14.545,14.71,442135.0
2012-05-10,14.79,14.82,14.7,14.755,77953.0
2012-05-11,14.615,14.82,14.615,14.7,219047.0
2012-05-14,14.565,14.615,14.52,14.53,206545.0
2012-05-15,14.5,14.625,14.44,14.47,148852.0
2012-05-16,14.52,14.59,14.365,14.365,92997.0
2012-05-17,14.26,14.345,14.035,14.045,125695.0
2012-05-18,14.025,14.105,13.86,13.89,193221.0
2012-05-22,14.21,14.32,14.035,14.07,80800.0
2012-05-23,13.985,14.245,13.915,14.18,124950.0
2012-05-24,14.215,14.27,14.055,14.225,125235.0
2012-05-25,14.26,14.295,14.21,14.245,133217.0
2012-05-28,14.2,14.355,14.2,14.355,1066.0
2012-05-29,14.355,14.475,14.295,14.45,46887.0
2012-05-30,14.32,14.32,14.155,14.18,127811.0
2012-05-31,14.165,14.235,13.95,14.155,109968.0
2012-06-01,13.835,13.905,13.715,13.735,41891.0
2012-06-04,13.74,13.74,13.55,13.68,25436.0
2012-06-05,13.62,13.87,13.61,13.87,134150.0
2012-06-06,13.99,14.225,13.96,14.215,272657.0
2012-06-07,14.405,14.44,14.12,14.12,262654.0
2012-06-08,14.07,14.32,14.07,14.32,172319.0
2012-06-11,14.45,14.45,14.0,14.0,86616.0
2012-06-12,14.0,14.155,13.925,14.155,101626.0
2012-06-13,14.105,14.225,13.965,14.0,127788.0
2012-06-14,14.01,14.21,14.0,14.175,19966.0
2012-06-15,14.175,14.365,14.175,14.355,8958.0
2012-06-18,14.235,14.415,14.2,14.365,53493.0
2012-06-19,14.405,14.675,14.405,14.63,13792.0
2012-06-20,14.625,14.65,14.51,14.59,41731.0
2012-06-21,14.555,14.58,14.225,14.245,96250.0
2012-06-22,14.33,14.435,14.305,14.435,3710.0
2012-06-25,14.225,14.235,14.155,14.19,16319.0
2012-06-26,14.19,14.285,14.095,14.235,115838.0
2012-06-27,14.31,14.45,14.25,14.44,25494.0
2012-06-28,14.34,14.44,14.245,14.44,52648.0
2012-06-29,14.755,14.875,14.685,14.87,16251.0
2012-07-03,15.04,15.225,15.035,15.205,8438.0
2012-07-04,15.205,15.275,15.12,15.2,1342.0
2012-07-05,15.225,15.27,15.135,15.205,31423.0
2012-07-06,15.085,15.085,14.97,15.04,53355.0
2012-07-09,14.945,14.98,14.945,14.98,1110.0
2012-07-10,15.05,15.105,14.755,14.815,46165.0
2012-07-11,14.835,14.84,14.675,14.765,7996.0
2012-07-12,14.625,14.72,14.52,14.72,28615.0
2012-07-13,14.84,14.94,14.835,14.91,81627.0
2012-07-16,14.84,14.87,14.8,14.87,11028.0
2012-07-17,14.94,14.965,14.705,14.895,45949.0
2012-07-18,14.86,15.06,14.86,14.97,68906.0
2012-07-19,15.035,15.04,14.92,14.965,154733.0
2012-07-20,14.805,14.805,14.73,14.745,4401.0
2012-07-23,14.475,14.555,14.425,14.555,82112.0
2012-07-24,14.475,14.475,14.26,14.295,75496.0
2012-07-25,14.39,14.44,14.295,14.33,164216.0
2012-07-26,14.565,14.565,14.4,14.475,45959.0
2012-07-27,14.51,14.85,14.485,14.815,34454.0
2012-07-30,14.91,14.92,14.72,14.745,7775.0
2012-07-31,14.79,14.825,14.65,14.65,46208.0
2012-08-01,14.71,14.755,14.415,14.415,87474.0
2012-08-02,14.285,14.425,14.26,14.32,22999.0
2012-08-03,14.575,14.745,14.575,14.695,44426.0
2012-08-07,14.87,15.04,14.87,14.93,64865.0
2012-08-08,14.93,14.98,14.885,14.92,32934.0
2012-08-09,14.875,14.99,14.875,14.97,24850.0
2012-08-10,14.895,14.94,14.86,14.94,17747.0
2012-08-13,14.91,14.91,14.765,14.885,6774.0
2012-08-14,15.005,15.005,14.825,14.825,2975.0
2012-08-15,14.885,14.98,14.885,14.98,4326.0
2012-08-16,14.98,15.17,14.97,15.17,24353.0
2012-08-17,15.135,15.275,15.135,15.275,18630.0
2012-08-20,15.205,15.235,15.135,15.215,4493.0
2012-08-21,15.31,15.415,15.18,15.18,2043.0
2012-08-22,15.155,15.205,15.105,15.155,73351.0
2012-08-23,15.145,15.145,15.025,15.04,72174.0
2012-08-24,15.015,15.13,15.005,15.095,5328.0
2012-08-27,15.165,15.2,15.07,15.105,49459.0
2012-08-28,15.165,15.205,15.105,15.18,38459.0
2012-08-29,15.235,15.295,15.165,15.285,1600.0
2012-08-30,15.11,15.13,15.085,15.12,5076.0
2012-08-31,15.19,15.205,15.085,15.17,153986.0
2012-09-04,15.17,15.37,15.07,15.335,51415.0
2012-09-05,15.345,15.37,15.33,15.33,2702.0
2012-09-06,15.435,15.675,15.415,15.625,119368.0
2012-09-07,15.665,15.73,15.64,15.72,15683.0
2012-09-10,15.73,15.755,15.66,15.685,3113.0
2012-09-11,15.695,15.78,15.675,15.695,45542.0
2012-09-12,15.77,15.795,15.71,15.71,21383.0
2012-09-13,15.79,16.065,15.735,15.97,110457.0
2012-09-14,16.025,16.215,16.025,16.125,201392.0
2012-09-17,16.06,16.06,15.98,16.03,56901.0
2012-09-18,15.995,16.015,15.96,15.995,37896.0
2012-09-19,16.06,16.06,15.98,15.98,11115.0
2012-09-20,15.875,15.93,15.84,15.895,40508.0
2012-09-21,16.065,16.065,15.97,15.97,6089.0
2012-09-24,15.895,15.97,15.865,15.865,49074.0
2012-09-25,15.995,16.005,15.675,15.7,28256.0
2012-09-26,15.71,15.71,15.53,15.53,19607.0
2012-09-27,15.64,15.78,15.59,15.77,28972.0
2012-09-28,15.7,15.72,15.65,15.72,20971.0
2012-10-01,15.735,15.78,15.64,15.65,23597.0
2012-10-02,15.77,15.78,15.66,15.675,5769.0
2012-10-03,15.73,15.745,15.6,15.665,20465.0
2012-10-04,15.735,15.78,15.665,15.77,13563.0
2012-10-05,15.85,15.935,15.735,15.755,85124.0
2012-10-09,15.665,15.665,15.475,15.475,8222.0
2012-10-10,15.495,15.53,15.435,15.435,37546.0
2012-10-11,15.57,15.625,15.5,15.53,113356.0
2012-10-12,15.51,15.51,15.37,15.405,24330.0
2012-10-15,15.44,15.495,15.335,15.495,29327.0
2012-10-16,15.605,15.605,15.58,15.605,2655.0
2012-10-17,15.64,15.765,15.64,15.745,33261.0
2012-10-18,15.73,15.755,15.65,15.675,7251.0
2012-10-19,15.53,15.535,15.285,15.345,201821.0
2012-10-22,15.285,15.365,15.26,15.3,3554.0
2012-10-23,15.205,15.27,15.095,15.25,6798.0
2012-10-24,15.295,15.335,15.18,15.2,107644.0
2012-10-25,15.3,15.3,15.2,15.24,1527.0
2012-10-26,15.275,15.33,15.11,15.2,11896.0
2012-10-29,15.075,15.17,15.075,15.165,1043.0
2012-10-30,15.26,15.275,15.11,15.25,3017.0
2012-10-31,15.24,15.3,15.205,15.3,7472.0
2012-11-01,15.345,15.475,15.33,15.46,86779.0
2012-11-02,15.465,15.465,15.235,15.235,25103.0
2012-11-05,15.27,15.335,15.2,15.31,33262.0
2012-11-06,15.38,15.465,15.37,15.425,12026.0
2012-11-07,15.27,15.27,15.025,15.07,15769.0
2012-11-08,15.035,15.035,14.86,14.86,27639.0
2012-11-09,14.78,14.94,14.78,14.87,10794.0
2012-11-12,14.92,14.92,14.85,14.85,59024.0
2012-11-13,14.765,14.885,14.745,14.84,56366.0
2012-11-14,14.78,14.78,14.46,14.46,45473.0
2012-11-15,14.45,14.485,14.31,14.4,70706.0
2012-11-16,14.39,14.54,14.31,14.53,32906.0
2012-11-19,14.695,14.84,14.695,14.835,11016.0
2012-11-20,14.815,14.875,14.77,14.875,12838.0
2012-11-21,14.905,14.955,14.87,14.92,8379.0
2012-11-22,14.93,14.99,14.905,14.91,1459.0
2012-11-23,14.98,15.145,14.98,15.13,7285.0
2012-11-26,15.075,15.13,15.075,15.13,6925.0
2012-11-27,15.135,15.225,15.12,15.12,87499.0
2012-11-28,15.07,15.25,14.945,15.25,118911.0
2012-11-29,15.37,15.44,15.32,15.425,190398.0
2012-11-30,15.45,15.45,15.335,15.4,250769.0
2012-12-03,15.51,15.52,15.345,15.37,246245.0
2012-12-04,15.39,15.435,15.285,15.415,287674.0
2012-12-05,15.475,15.475,15.285,15.38,239034.0
2012-12-06,15.38,15.425,15.32,15.38,53775.0
2012-12-07,15.46,15.46,15.38,15.38,7002.0
2012-12-10,15.435,15.495,15.435,15.485,2635.0
2012-12-11,15.59,15.665,15.59,15.63,12080.0
2012-12-12,15.685,15.7,15.535,15.535,7660.0
2012-12-13,15.565,15.605,15.415,15.46,19052.0
2012-12-14,15.425,15.51,15.425,15.44,23465.0
2012-12-17,15.51,15.63,15.51,15.605,51962.0
2012-12-18,15.665,15.895,15.665,15.885,21372.0
2012-12-19,15.885,15.96,15.84,15.895,77687.0
2012-12-20,15.895,15.98,15.875,15.96,79113.0
2012-12-21,15.745,15.875,15.725,15.865,35303.0
2012-12-24,15.875,15.875,15.81,15.81,13848.0
2012-12-27,15.74,15.77,15.53,15.705,16146.0
2012-12-28,15.63,15.74,15.61,15.62,15111.0
2012-12-31,15.645,15.915,15.62,15.915,62026.0
2013-01-02,16.33,16.39,16.275,16.39,36400.0
2013-01-03,16.39,16.48,16.34,16.365,31956.0
2013-01-04,16.435,16.515,16.415,16.48,18468.0
2013-01-07,16.39,16.435,16.375,16.425,21032.0
2013-01-08,16.415,16.415,16.33,16.415,23310.0
2013-01-09,16.45,16.505,16.435,16.485,17862.0
2013-01-10,16.55,16.56,16.435,16.52,13687.0
2013-01-11,16.495,16.52,16.445,16.505,19924.0
2013-01-14,16.47,16.515,16.46,16.47,20568.0
2013-01-15,16.41,16.595,16.4,16.585,28490.0
2013-01-16,16.54,16.585,16.505,16.55,20598.0
2013-01-17,16.61,16.725,16.61,16.69,28315.0
2013-01-18,16.7,16.74,16.665,16.74,15261.0
2013-01-21,16.875,16.89,16.74,16.875,34397.0
2013-01-22,16.76,16.865,16.715,16.855,35410.0
2013-01-23,16.875,16.875,16.805,16.82,26721.0
2013-01-24,16.855,16.98,16.82,16.915,19714.0
2013-01-25,16.97,17.015,16.9,16.97,21039.0
2013-01-28,17.03,17.075,16.925,17.03,27497.0
2013-01-29,17.02,17.04,16.985,17.005,14136.0
2013-01-30,17.015,17.02,16.775,16.83,70120.0
2013-01-31,16.805,16.935,16.795,16.935,14138.0
2013-02-01,17.005,17.135,16.995,17.1,50392.0
2013-02-04,16.985,17.05,16.865,16.875,37272.0
2013-02-05,16.97,17.065,16.97,17.05,53545.0
2013-02-06,16.935,17.1,16.935,17.1,67980.0
2013-02-07,17.1,17.11,16.945,17.055,29492.0
2013-02-08,17.075,17.18,17.075,17.145,22381.0
2013-02-11,17.155,17.165,17.075,17.155,17969.0
2013-02-12,17.155,17.26,17.155,17.215,53989.0
2013-02-13,17.25,17.305,17.215,17.295,16038.0
2013-02-14,17.24,17.365,17.24,17.34,18716.0
2013-02-15,17.34,17.4,17.305,17.34,19633.0
2013-02-19,17.415,17.505,17.365,17.495,22113.0
2013-02-20,17.52,17.53,17.17,17.17,32323.0
2013-02-21,17.17,17.17,16.935,16.995,187745.0
2013-02-22,17.095,17.215,17.095,17.215,38377.0
2013-02-25,17.31,17.31,16.83,16.845,80159.0
2013-02-26,16.88,16.95,16.805,16.915,94627.0
2013-02-27,16.9,17.2,16.9,17.095,115166.0
2013-02-28,17.065,17.225,17.065,17.12,56866.0
2013-03-01,17.03,17.205,16.88,17.18,90842.0
2013-03-04,17.165,17.25,17.075,17.225,18427.0
2013-03-05,17.33,17.47,17.33,17.425,57829.0
2013-03-06,17.485,17.52,17.435,17.47,88132.0
2013-03-07,17.505,17.565,17.485,17.555,31695.0
2013-03-08,17.705,17.735,17.59,17.725,31987.0
2013-03-11,17.7,17.725,17.665,17.725,57664.0
2013-03-12,17.69,17.735,17.645,17.68,5018.0
2013-03-13,17.7,17.785,17.645,17.77,31386.0
2013-03-14,17.795,17.925,17.795,17.915,16450.0
2013-03-15,17.91,17.95,17.89,17.9,26096.0
2013-03-18,17.76,17.89,17.76,17.785,55401.0
2013-03-19,17.88,17.91,17.62,17.725,114089.0
2013-03-20,17.855,17.925,17.845,17.89,16773.0
2013-03-21,17.805,17.88,17.74,17.77,14383.0
2013-03-22,17.84,17.845,17.785,17.805,11420.0
2013-03-25,17.88,17.935,17.705,17.81,42739.0
2013-03-26,17.875,18.69,17.795,17.865,40179.0
2013-03-27,17.77,17.89,17.725,17.875,25644.0
2013-03-28,17.89,17.945,17.865,17.91,43256.0
2013-04-01,17.875,17.9,17.59,17.67,63261.0
2013-04-02,17.775,17.795,17.55,17.55,30395.0
2013-04-03,17.625,17.625,17.27,17.285,62015.0
2013-04-04,17.31,17.41,17.275,17.41,19073.0
2013-04-05,17.165,17.365,17.165,17.365,15864.0
2013-04-08,17.445,17.54,17.345,17.54,6973.0
2013-04-09,17.565,17.59,17.47,17.505,51383.0
2013-04-10,17.55,17.84,17.55,17.805,239439.0
2013-04-11,17.785,17.915,17.785,17.83,25589.0
2013-04-12,17.775,17.805,17.625,17.76,37218.0
2013-04-15,17.635,17.655,17.055,17.12,435201.0
2013-04-16,17.235,17.365,17.18,17.365,326902.0
2013-04-17,17.225,17.24,16.95,17.075,503539.0
2013-04-18,17.1,17.12,16.91,16.97,84075.0
2013-04-19,17.055,17.2,16.925,17.18,188621.0
2013-04-22,17.2,17.27,16.915,17.215,97094.0
2013-04-23,17.365,17.505,17.31,17.505,240040.0
2013-04-24,17.505,17.61,17.45,17.6,44484.0
2013-04-25,17.645,17.81,17.645,17.735,20304.0
2013-04-26,17.68,17.7,17.565,17.655,20734.0
2013-04-29,17.715,17.785,17.68,17.75,22918.0
2013-04-30,17.76,17.845,17.7,17.845,72672.0
2013-05-01,17.805,17.805,17.425,17.445,166752.0
2013-05-02,17.53,17.725,17.52,17.705,88846.0
2013-05-03,17.925,18.09,17.925,17.995,94008.0
2013-05-06,17.995,18.11,17.985,18.09,47726.0
2013-05-07,18.125,18.225,18.055,18.225,17606.0
2013-05-08,18.205,18.285,18.17,18.285,19539.0
2013-05-09,18.27,18.285,18.17,18.215,21318.0
2013-05-10,18.24,18.38,18.24,18.375,53349.0
2013-05-13,18.365,18.415,18.31,18.365,16690.0
2013-05-14,18.4,18.59,18.4,18.585,138774.0
2013-05-15,18.555,18.705,18.555,18.625,40714.0
2013-05-16,18.6,18.69,18.55,18.59,25930.0
2013-05-17,18.69,18.805,18.66,18.785,286267.0
2013-05-21,18.82,18.89,18.81,18.855,10681.0
2013-05-22,18.865,19.055,18.48,18.555,354461.0
2013-05-23,18.33,18.585,18.33,18.585,158455.0
2013-05-24,18.48,18.59,18.38,18.585,84896.0
2013-05-27,18.575,18.6,18.575,18.59,8036.0
2013-05-28,18.845,19.005,18.73,18.845,60042.0
2013-05-29,18.715,18.75,18.52,18.66,266671.0
2013-05-30,18.715,18.83,18.705,18.785,71586.0
2013-05-31,18.68,18.785,18.61,18.61,32252.0
2013-06-03,18.635,18.77,18.45,18.635,98603.0
2013-06-04,18.75,18.795,18.445,18.565,71341.0
2013-06-05,18.54,18.54,18.295,18.32,94241.0
2013-06-06,18.31,18.495,18.225,18.495,90271.0
2013-06-07,18.59,18.695,18.52,18.66,27002.0
2013-06-10,18.73,18.76,18.61,18.75,84656.0
2013-06-11,18.555,18.69,18.425,18.55,32970.0
2013-06-12,18.68,18.68,18.375,18.38,48097.0
2013-06-13,18.365,18.74,18.365,18.695,31283.0
2013-06-14,18.68,18.705,18.52,18.555,28417.0
2013-06-17,18.73,18.77,18.59,18.66,70550.0
2013-06-18,18.705,18.95,18.705,18.89,95990.0
2013-06-19,18.89,18.9,18.67,18.67,67627.0
2013-06-20,18.36,18.395,18.115,18.21,130737.0
2013-06-21,18.17,18.24,18.0,18.23,106700.0
2013-06-24,18.025,18.135,17.815,17.985,178238.0
2013-06-25,18.16,18.185,18.02,18.17,99960.0
2013-06-26,18.335,18.345,18.21,18.275,8617.0
2013-06-27,18.37,18.555,18.37,18.555,31119.0
2013-06-28,18.505,18.59,18.435,18.44,128005.0
2013-07-02,18.795,18.83,18.58,18.67,16048.0
2013-07-03,18.645,18.82,18.62,18.765,6007.0
2013-07-04,18.865,18.95,18.82,18.945,17238.0
2013-07-05,18.96,18.96,18.81,18.96,10451.0
2013-07-08,19.1,19.135,19.075,19.1,14143.0
2013-07-09,19.2,19.295,19.155,19.26,76921.0
2013-07-10,19.285,19.33,19.235,19.315,23989.0
2013-07-11,19.535,19.55,19.465,19.545,31425.0
2013-07-12,19.545,19.64,19.535,19.595,15266.0
2013-07-15,19.63,19.755,19.615,19.72,25959.0
2013-07-16,19.765,19.765,19.605,19.64,32207.0
2013-07-17,19.755,19.805,19.695,19.72,114036.0
2013-07-18,19.78,19.92,19.77,19.86,173017.0
2013-07-19,19.835,19.88,19.79,19.88,90983.0
2013-07-22,19.915,19.95,19.85,19.915,214240.0
2013-07-23,19.985,19.985,19.87,19.885,77667.0
2013-07-24,19.99,19.99,19.72,19.745,71141.0
2013-07-25,19.71,19.93,19.71,19.93,170365.0
2013-07-26,19.805,19.835,19.695,19.815,180352.0
2013-07-29,19.79,19.85,19.63,19.685,90530.0
2013-07-30,19.765,19.78,19.655,19.71,245243.0
2013-07-31,19.79,19.94,19.735,19.8,119144.0
2013-08-01,19.94,20.055,19.94,20.025,89371.0
2013-08-02,19.95,20.045,19.95,20.035,11526.0
2013-08-06,20.045,20.065,19.86,19.92,25072.0
2013-08-07,19.825,19.86,19.72,19.765,28576.0
2013-08-08,19.87,19.895,19.755,19.84,26756.0
2013-08-09,19.815,19.88,19.735,19.835,22064.0
2013-08-12,19.685,19.94,19.685,19.93,14076.0
2013-08-13,19.965,19.965,19.79,19.905,24344.0
2013-08-14,19.92,19.92,19.835,19.835,14938.0
2013-08-15,19.585,19.615,19.42,19.455,29606.0
2013-08-16,19.395,19.5,19.36,19.41,6672.0
2013-08-19,19.375,19.42,19.19,19.2,12970.0
2013-08-20,19.2,19.48,19.19,19.455,9021.0
2013-08-21,19.395,19.525,19.25,19.33,48175.0
2013-08-22,19.41,19.62,19.41,19.605,21821.0
2013-08-23,19.695,19.695,19.535,19.665,9411.0
2013-08-26,19.72,19.8,19.62,19.62,61755.0
2013-08-27,19.435,19.5,19.19,19.2,51792.0
2013-08-28,19.18,19.305,19.18,19.28,11905.0
2013-08-29,19.21,19.5,19.21,19.43,7476.0
2013-08-30,19.43,19.445,19.1,19.1,7057.0
2013-09-03,19.4,19.47,19.085,19.12,10307.0
2013-09-04,19.27,19.43,19.27,19.385,18462.0
2013-09-05,19.435,19.525,19.435,19.465,37563.0
2013-09-06,19.56,19.585,19.215,19.525,26226.0
2013-09-09,19.58,19.8,19.58,19.8,8055.0
2013-09-10,19.92,19.985,19.87,19.985,19554.0
2013-09-11,19.965,20.02,19.93,19.955,12236.0
2013-09-12,19.975,19.99,19.85,19.85,6842.0
2013-09-13,19.895,19.955,19.835,19.95,6327.0
2013-09-16,20.185,20.185,19.965,19.985,14535.0
2013-09-17,20.02,20.195,20.02,20.17,9148.0
2013-09-18,20.195,20.44,20.055,20.37,95483.0
2013-09-19,20.45,20.45,20.29,20.355,57076.0
2013-09-20,20.39,20.425,20.29,20.29,13504.0
2013-09-23,20.32,20.325,20.175,20.3,28637.0
2013-09-24,20.32,20.485,20.195,20.335,63732.0
2013-09-25,20.38,20.485,20.325,20.335,26344.0
2013-09-26,20.37,20.475,20.32,20.38,20259.0
2013-09-27,20.31,20.405,20.29,20.36,12799.0
2013-09-30,20.135,20.38,20.09,20.32,34335.0
2013-10-01,20.325,20.565,20.32,20.555,48000.0
2013-10-02,20.425,20.545,20.395,20.475,13686.0
2013-10-03,20.46,20.46,20.175,20.285,28384.0
2013-10-04,20.275,20.47,20.265,20.425,15597.0
2013-10-07,20.25,20.325,20.185,20.21,14323.0
2013-10-08,20.185,20.22,19.835,19.84,40343.0
2013-10-09,19.885,19.915,19.655,19.73,20993.0
2013-10-10,20.02,20.285,20.02,20.265,67805.0
2013-10-11,20.205,20.555,20.205,20.475,95248.0
2013-10-15,20.62,20.625,20.415,20.47,14489.0
2013-10-16,20.59,20.715,20.555,20.695,14931.0
2013-10-17,20.62,20.875,20.62,20.875,34384.0
2013-10-18,21.04,21.1,20.97,21.1,18929.0
2013-10-21,21.165,21.165,21.05,21.075,37722.0
2013-10-22,21.18,21.26,21.075,21.14,26113.0
2013-10-23,21.025,21.085,20.97,21.065,10887.0
2013-10-24,21.1,21.235,21.075,21.21,13722.0
2013-10-25,21.25,21.28,21.12,21.19,52772.0
2013-10-28,21.21,21.235,21.11,21.19,30687.0
2013-10-29,21.25,21.28,21.11,21.225,20674.0
2013-10-30,21.28,21.28,20.915,20.97,28945.0
2013-10-31,20.955,21.025,20.82,20.89,51347.0
2013-11-01,20.9,20.9,20.61,20.705,34778.0
2013-11-04,20.845,21.015,20.83,20.98,10555.0
2013-11-05,20.925,20.97,20.795,20.955,23737.0
2013-11-06,21.075,21.075,20.805,20.83,26634.0
2013-11-07,20.945,20.945,20.475,20.485,26724.0
2013-11-08,20.495,20.88,20.495,20.855,24303.0
2013-11-11,20.83,20.925,20.76,20.925,21938.0
2013-11-12,20.84,20.89,20.775,20.89,25959.0
2013-11-13,20.76,21.085,20.76,21.075,6478.0
2013-11-14,21.1,21.12,20.97,21.1,11206.0
2013-11-15,21.11,21.2,21.05,21.175,15081.0
2013-11-18,21.27,21.28,20.97,21.015,69453.0
2013-11-19,21.015,21.12,20.845,20.89,27719.0
2013-11-20,20.955,21.04,20.82,20.875,23091.0
2013-11-21,21.005,21.27,21.005,21.235,30707.0
2013-11-22,21.27,21.395,21.245,21.365,10712.0
2013-11-25,21.435,21.445,21.35,21.365,14791.0
2013-11-26,21.385,21.595,21.385,21.545,33445.0
2013-11-27,21.58,21.695,21.55,21.695,20223.0
2013-11-28,21.77,21.805,21.65,21.79,10170.0
2013-11-29,21.79,21.815,21.64,21.765,18743.0
2013-12-02,21.755,21.755,21.42,21.47,18751.0
2013-12-03,21.455,21.51,21.28,21.36,10938.0
2013-12-04,21.28,21.465,21.1,21.35,39654.0
2013-12-05,21.295,21.41,21.295,21.325,12698.0
2013-12-06,21.525,21.615,21.465,21.57,49130.0
2013-12-09,21.545,21.57,21.42,21.43,13054.0
2013-12-10,21.465,21.51,21.28,21.305,7157.0
2013-12-11,21.33,21.33,20.915,20.955,21182.0
2013-12-12,20.96,21.075,20.91,21.03,13240.0
2013-12-13,21.05,21.12,20.945,21.075,13776.0
2013-12-16,21.155,21.325,21.155,21.285,50460.0
2013-12-17,21.325,21.325,21.175,21.305,53130.0
2013-12-18,21.34,21.57,21.145,21.545,50677.0
2013-12-19,21.56,21.57,21.4,21.4,17094.0
2013-12-20,21.445,21.825,21.445,21.805,21170.0
2013-12-23,21.915,22.03,21.885,21.99,28447.0
2013-12-24,22.065,22.14,22.035,22.105,10299.0
2013-12-27,22.175,22.19,22.03,22.1,12726.0
2013-12-30,22.1,22.145,22.05,22.095,49698.0
2013-12-31,22.145,22.2,22.12,22.13,13188.0
2014-01-02,22.095,22.095,21.825,21.9,21437.0
2014-01-03,21.97,22.04,21.905,21.985,33913.0
2014-01-06,22.12,22.12,21.825,21.825,58889.0
2014-01-07,21.925,22.085,21.9,22.02,30268.0
2014-01-08,22.04,22.075,21.915,22.04,38747.0
2014-01-09,22.13,22.13,21.925,22.06,20442.0
2014-01-10,22.065,22.165,21.97,22.165,37455.0
2014-01-13,22.14,22.165,21.765,21.855,63044.0
2014-01-14,21.96,22.165,21.905,22.155,51262.0
2014-01-15,22.21,22.325,22.21,22.295,24606.0
2014-01-16,22.29,22.34,22.245,22.34,27994.0
2014-01-17,22.34,22.34,22.235,22.255,11120.0
2014-01-20,22.27,22.33,22.235,22.27,11641.0
2014-01-21,22.42,22.43,22.235,22.405,16765.0
2014-01-22,22.42,22.535,22.385,22.51,22603.0
2014-01-23,22.43,22.43,22.215,22.325,115033.0
2014-01-24,22.215,22.215,21.73,21.79,73051.0
2014-01-27,21.825,21.845,21.325,21.455,90928.0
2014-01-28,21.455,21.66,21.455,21.66,63710.0
2014-01-29,21.465,21.545,21.305,21.365,111046.0
2014-01-30,21.555,21.79,21.49,21.685,53670.0
2014-01-31,21.33,21.635,21.325,21.51,51105.0
2014-02-03,21.445,21.465,20.765,20.835,103946.0
2014-02-04,20.94,21.085,20.8,21.015,107908.0
2014-02-05,20.89,20.925,20.595,20.825,59502.0
2014-02-06,20.895,21.09,20.88,21.015,12076.0
2014-02-07,21.11,21.25,21.015,21.215,32933.0
2014-02-10,21.245,21.295,21.11,21.295,17660.0
2014-02-11,21.33,21.545,21.285,21.5,27724.0
2014-02-12,21.535,21.675,21.49,21.555,35561.0
2014-02-13,21.375,21.865,21.375,21.845,11899.0
2014-02-14,21.785,21.9,21.75,21.89,18190.0
2014-02-18,21.935,22.14,21.925,22.11,12207.0
2014-02-19,22.05,22.175,21.87,21.88,91207.0
2014-02-20,21.915,22.155,21.855,22.145,37619.0
2014-02-21,22.19,22.26,22.145,22.175,25228.0
2014-02-24,22.225,22.49,22.2,22.42,19075.0
2014-02-25,22.385,22.45,22.325,22.35,7403.0
2014-02-26,22.395,22.65,22.35,22.485,40246.0
2014-02-27,22.45,22.635,22.42,22.635,40281.0
2014-02-28,22.635,22.74,22.44,22.51,50120.0
2014-03-03,22.33,22.49,22.19,22.385,42616.0
2014-03-04,22.68,23.105,22.68,23.005,63441.0
2014-03-05,22.97,22.995,22.91,22.98,54060.0
2014-03-06,22.97,23.005,22.91,22.935,5679.0
2014-03-07,23.075,23.075,22.835,22.925,47690.0
2014-03-10,22.91,22.915,22.73,22.855,32877.0
2014-03-11,22.91,22.915,22.545,22.64,11063.0
2014-03-12,22.545,22.695,22.545,22.695,21322.0
2014-03-13,22.8,22.81,22.35,22.45,47484.0
2014-03-14,22.37,22.58,22.37,22.5,37030.0
2014-03-17,22.67,22.83,22.64,22.65,19583.0
2014-03-18,22.695,22.995,22.695,22.99,20499.0
2014-03-19,22.97,22.98,22.68,22.8,58160.0
2014-03-20,22.795,22.925,22.73,22.855,30254.0
2014-03-21,22.96,23.05,22.76,22.765,49763.0
2014-03-24,22.855,22.855,22.305,22.5,73826.0
2014-03-25,22.605,22.74,22.375,22.475,36672.0
2014-03-26,22.635,22.635,22.065,22.065,41685.0
2014-03-27,22.085,22.175,21.88,21.985,46095.0
2014-03-28,22.04,22.315,21.925,21.97,27182.0
2014-03-31,22.145,22.44,22.075,22.405,42622.0
2014-04-01,22.45,22.695,22.43,22.685,33278.0
2014-04-02,22.74,22.785,22.66,22.765,17171.0
2014-04-03,22.785,22.785,22.465,22.545,10536.0
2014-04-04,22.695,22.695,21.945,22.02,117375.0
2014-04-07,21.935,21.985,21.58,21.71,129212.0
2014-04-08,21.72,21.97,21.615,21.865,122336.0
2014-04-09,21.95,22.165,21.855,22.165,57325.0
2014-04-10,22.14,22.14,21.465,21.56,151082.0
2014-04-11,21.385,21.59,21.17,21.25,187773.0
2014-04-14,21.48,21.555,21.11,21.325,104640.0
2014-04-15,21.395,21.49,20.925,21.4,309439.0
2014-04-16,21.56,21.635,21.43,21.625,95479.0
2014-04-17,21.545,21.81,21.515,21.75,37513.0
2014-04-21,21.785,21.835,21.615,21.82,85778.0
2014-04-22,21.865,22.14,21.855,22.075,46254.0
2014-04-23,22.04,22.075,21.9,21.925,83448.0
2014-04-24,22.06,22.06,21.705,21.865,72425.0
2014-04-25,21.775,21.775,21.42,21.51,116859.0
2014-04-28,21.555,21.64,21.055,21.365,96507.0
2014-04-29,21.465,21.555,21.375,21.43,74591.0
2014-04-30,21.34,21.56,21.205,21.545,102401.0
2014-05-01,21.535,21.705,21.295,21.525,69245.0
2014-05-02,21.59,21.775,21.535,21.57,103409.0
2014-05-05,21.41,21.59,21.285,21.545,138680.0
2014-05-06,21.445,21.48,21.19,21.2,142109.0
2014-05-07,21.215,21.26,20.915,21.215,73470.0
2014-05-08,21.18,21.395,20.95,21.005,88456.0
2014-05-09,20.935,21.17,20.86,21.17,108305.0
2014-05-12,21.305,21.75,21.295,21.675,68645.0
2014-05-13,21.66,21.71,21.445,21.445,48917.0
2014-05-14,21.395,21.41,21.09,21.13,103492.0
2014-05-15,21.005,21.03,20.71,20.985,156562.0
2014-05-16,20.985,21.12,20.835,21.12,52801.0
2014-05-20,21.28,21.285,20.895,21.03,77821.0
2014-05-21,21.12,21.215,20.935,21.12,40808.0
2014-05-22,21.17,21.385,21.155,21.33,40786.0
2014-05-23,21.315,21.58,21.315,21.56,51688.0
2014-05-26,21.555,21.615,21.555,21.59,7051.0
2014-05-27,21.72,21.925,21.72,21.87,44401.0
2014-05-28,21.845,21.845,21.685,21.785,57441.0
2014-05-29,21.845,21.87,21.73,21.825,45716.0
2014-05-30,21.82,21.855,21.65,21.755,42371.0
2014-06-02,21.775,21.775,21.49,21.625,33210.0
2014-06-03,21.51,21.625,21.42,21.56,54751.0
2014-06-04,21.49,21.675,21.44,21.67,51241.0
2014-06-05,21.71,22.13,21.615,22.1,50870.0
2014-06-06,22.21,22.37,22.2,22.325,34089.0
2014-06-09,22.325,22.615,22.295,22.525,83589.0
2014-06-10,22.485,22.5,22.37,22.485,54697.0
2014-06-11,22.35,22.405,22.245,22.375,44456.0
2014-06-12,22.325,22.33,22.155,22.245,66430.0
2014-06-13,22.28,22.33,22.13,22.29,89697.0
2014-06-16,22.26,22.385,22.19,22.385,24336.0
2014-06-17,22.35,22.635,22.35,22.555,50121.0
2014-06-18,22.54,22.69,22.47,22.69,59695.0
2014-06-19,22.78,22.78,22.57,22.72,81841.0
2014-06-20,22.72,22.78,22.675,22.78,20640.0
2014-06-23,22.845,22.845,22.69,22.72,32043.0
2014-06-24,22.675,22.89,22.495,22.505,36575.0
2014-06-25,22.355,22.675,22.355,22.655,31779.0
2014-06-26,22.7,22.7,22.47,22.65,35747.0
2014-06-27,22.57,22.815,22.54,22.815,10488.0
2014-06-30,22.78,22.88,22.72,22.86,18428.0
2014-07-02,23.255,23.745,22.975,23.005,153258.0
2014-07-03,23.1,23.175,23.065,23.165,14594.0
2014-07-04,23.18,23.18,23.135,23.155,5100.0
2014-07-07,23.095,23.095,22.755,22.765,46158.0
2014-07-08,22.7,22.735,22.38,22.505,67370.0
2014-07-09,22.57,22.605,22.445,22.515,17611.0
2014-07-10,22.08,22.41,22.045,22.275,71887.0
2014-07-11,22.255,22.29,22.165,22.24,26239.0
2014-07-14,22.495,22.515,22.33,22.38,9311.0
2014-07-15,22.335,22.415,22.025,22.14,31590.0
2014-07-16,22.23,22.25,22.005,22.085,40667.0
2014-07-17,21.955,22.07,21.695,21.74,80388.0
2014-07-18,21.775,22.105,21.74,22.085,64981.0
2014-07-21,21.955,22.035,21.865,22.025,142538.0
2014-07-22,22.14,22.275,22.095,22.185,12836.0
2014-07-23,22.25,22.32,22.165,22.22,19611.0
2014-07-24,22.265,22.31,22.115,22.175,32614.0
2014-07-25,22.005,22.035,21.89,21.945,51029.0
2014-07-28,22.0,22.005,21.695,21.875,37747.0
2014-07-29,21.925,22.035,21.875,21.9,19744.0
2014-07-30,22.05,22.08,21.92,22.035,31662.0
2014-07-31,21.765,21.83,21.475,21.475,68972.0
2014-08-01,21.465,21.56,21.225,21.38,373121.0
2014-08-05,21.455,21.68,21.375,21.525,135800.0
2014-08-06,21.375,21.72,21.375,21.58,64223.0
2014-08-07,21.65,21.73,21.41,21.475,109499.0
2014-08-08,21.5,21.715,21.48,21.705,73665.0
2014-08-11,21.82,22.035,21.765,21.9,39088.0
2014-08-12,21.81,21.92,21.65,21.74,82383.0
2014-08-13,21.83,21.955,21.805,21.92,68104.0
2014-08-14,21.945,21.97,21.89,21.945,35338.0
2014-08-15,22.125,22.125,21.73,21.92,98936.0
2014-08-18,22.115,22.24,22.07,22.23,50404.0
2014-08-19,22.25,22.355,22.24,22.32,33717.0
2014-08-20,22.21,22.255,22.125,22.21,58792.0
2014-08-21,22.195,22.285,22.015,22.265,25825.0
2014-08-22,22.23,22.335,22.16,22.275,43624.0
2014-08-25,22.4,22.495,22.3,22.37,25854.0
2014-08-26,22.4,22.585,22.39,22.555,28991.0
2014-08-27,22.605,22.605,22.495,22.515,22840.0
2014-08-28,22.415,22.445,22.365,22.39,32787.0
2014-08-29,22.45,22.55,22.365,22.55,44029.0
2014-09-02,22.605,22.7,22.53,22.65,31543.0
2014-09-03,22.755,22.775,22.48,22.48,18424.0
2014-09-04,22.575,22.69,22.39,22.39,23812.0
2014-09-05,22.365,22.46,22.28,22.455,44757.0
2014-09-08,22.46,22.57,22.41,22.505,36050.0
2014-09-09,22.495,22.495,22.23,22.255,61661.0
2014-09-10,22.25,22.4,22.195,22.39,16341.0
2014-09-11,22.25,22.56,22.25,22.53,29319.0
2014-09-12,22.525,22.54,22.21,22.29,24849.0
2014-09-15,22.3,22.3,21.99,22.035,28963.0
2014-09-16,21.98,22.165,21.935,22.16,16518.0
2014-09-17,22.125,22.31,22.085,22.195,42067.0
2014-09-18,22.265,22.33,22.25,22.285,11188.0
2014-09-19,22.4,22.4,22.0,22.035,41140.0
2014-09-22,21.945,21.945,21.68,21.73,33712.0
2014-09-23,21.635,21.76,21.49,21.52,34150.0
2014-09-24,21.535,21.705,21.455,21.705,32240.0
2014-09-25,21.65,21.65,21.27,21.365,58186.0
2014-09-26,21.41,21.52,21.36,21.5,35001.0
2014-09-29,21.27,21.535,21.25,21.475,32616.0
2014-09-30,21.48,21.49,21.16,21.17,82666.0
2014-10-01,21.16,21.16,20.795,20.85,234778.0
2014-10-02,20.86,21.145,20.7,21.065,54179.0
2014-10-03,21.235,21.35,21.125,21.235,37059.0
2014-10-06,21.28,21.305,21.01,21.035,99068.0
2014-10-07,20.905,20.995,20.69,20.7,74054.0
2014-10-08,20.665,21.095,20.485,21.095,79249.0
2014-10-09,21.09,21.09,20.565,20.565,56813.0
2014-10-10,20.485,20.665,20.255,20.265,143392.0
2014-10-14,20.36,20.715,20.325,20.43,140734.0
2014-10-15,20.175,20.7,20.06,20.635,158311.0
2014-10-16,20.315,20.965,20.315,20.87,497421.0
2014-10-17,21.145,21.145,20.77,20.815,134966.0
2014-10-20,20.715,21.045,20.715,21.045,16948.0
2014-10-21,21.19,21.41,21.135,21.41,61045.0
2014-10-22,21.465,21.49,21.1,21.1,14946.0
2014-10-23,21.295,21.6,21.26,21.475,20961.0
2014-10-24,21.465,21.535,21.395,21.52,31228.0
2014-10-27,21.395,21.5,21.235,21.49,11703.0
2014-10-28,21.615,22.125,21.59,22.125,71466.0
2014-10-29,22.16,22.24,21.925,22.05,77252.0
2014-10-30,21.97,22.335,21.965,22.25,152298.0
2014-10-31,22.65,22.675,22.46,22.57,54352.0
2014-11-03,22.61,22.69,22.49,22.55,17166.0
2014-11-04,22.45,22.56,22.355,22.45,27781.0
2014-11-05,22.63,22.63,22.4,22.495,39444.0
2014-11-06,22.495,22.585,22.425,22.585,25659.0
2014-11-07,22.575,22.605,22.435,22.585,15089.0
2014-11-10,22.62,22.72,22.585,22.71,22778.0
2014-11-11,22.73,22.765,22.685,22.73,6718.0
2014-11-12,22.64,22.89,22.64,22.88,9639.0
2014-11-13,22.88,22.925,22.64,22.655,7757.0
2014-11-14,22.69,22.69,22.57,22.64,11569.0
2014-11-17,22.595,22.655,22.46,22.46,8631.0
2014-11-18,22.65,22.675,22.56,22.605,10390.0
2014-11-19,22.425,22.435,22.205,22.335,75974.0
2014-11-20,22.24,22.585,22.24,22.575,37832.0
2014-11-21,22.89,22.89,22.55,22.595,6104.0
2014-11-24,22.655,22.87,22.63,22.87,6605.0
2014-11-25,22.935,23.04,22.81,22.89,56693.0
2014-11-26,22.895,22.97,22.895,22.97,7794.0
2014-11-27,22.905,23.015,22.905,23.005,4404.0
2014-11-28,22.915,22.97,22.64,22.665,16641.0
2014-12-01,22.57,22.57,22.285,22.285,55885.0
2014-12-02,22.355,22.61,22.355,22.53,11525.0
2014-12-03,22.54,22.835,22.54,22.765,10962.0
2014-12-04,22.735,22.735,22.575,22.605,20173.0
2014-12-05,22.735,22.88,22.735,22.8,9673.0
2014-12-08,22.775,22.925,22.53,22.53,23003.0
2014-12-09,22.31,22.94,22.265,22.94,23357.0
2014-12-10,22.87,22.89,22.435,22.45,11062.0
2014-12-11,22.57,22.845,22.495,22.54,36916.0
2014-12-12,22.255,22.435,22.25,22.255,32574.0
2014-12-15,22.355,22.45,21.955,22.045,85277.0
2014-12-16,21.99,22.365,21.99,22.085,25772.0
2014-12-17,22.025,22.685,22.025,22.685,92100.0
2014-12-18,23.015,23.055,22.81,23.05,58336.0
2014-12-19,23.055,23.21,22.94,23.11,39373.0
2014-12-22,23.165,23.26,23.075,23.26,39186.0
2014-12-23,23.395,23.415,23.215,23.29,27168.0
2014-12-24,23.335,23.405,23.245,23.36,9314.0
2014-12-29,23.505,23.655,23.505,23.61,12450.0
2014-12-30,23.565,23.62,23.475,23.475,22735.0
2014-12-31,23.555,23.655,23.325,23.425,11595.0
2015-01-02,23.395,23.485,22.985,23.17,95547.0
2015-01-05,23.055,23.12,22.775,22.86,28123.0
2015-01-06,22.91,22.93,22.3,22.455,95815.0
2015-01-07,22.615,22.75,22.5,22.75,15563.0
2015-01-08,22.94,23.145,22.91,23.135,15516.0
2015-01-09,23.145,23.145,22.85,22.95,8660.0
2015-01-12,22.95,22.95,22.66,22.805,42235.0
2015-01-13,22.99,23.25,22.58,22.795,73361.0
2015-01-14,22.56,22.805,22.515,22.76,59311.0
2015-01-15,22.86,22.86,22.31,22.34,41996.0
2015-01-16,22.255,22.775,22.24,22.75,60195.0
2015-01-19,23.035,23.035,22.66,22.74,17985.0
2015-01-20,22.77,22.77,22.445,22.635,75620.0
2015-01-21,22.56,22.705,22.425,22.525,51621.0
2015-01-22,22.68,23.03,22.41,23.03,187993.0
2015-01-23,23.055,23.145,22.91,22.99,62084.0
2015-01-26,22.975,23.225,22.815,23.225,96830.0
2015-01-27,22.975,23.245,22.95,23.125,35674.0
2015-01-28,23.225,23.28,22.68,22.69,27535.0
2015-01-29,22.77,23.035,22.6,23.03,24821.0
2015-01-30,22.86,22.955,22.5,22.5,86181.0
2015-02-02,22.57,22.705,22.25,22.695,52100.0
2015-02-03,22.83,23.12,22.83,23.1,70758.0
2015-02-04,23.03,23.17,22.975,23.01,66918.0
2015-02-05,23.08,23.37,23.075,23.315,46582.0
2015-02-06,23.36,23.475,23.21,23.25,35724.0
2015-02-09,23.225,23.305,23.09,23.09,55887.0
2015-02-10,23.19,23.27,22.975,23.27,42706.0
2015-02-11,23.225,23.295,23.09,23.215,18023.0
2015-02-12,23.36,23.505,23.315,23.505,57343.0
2015-02-13,23.53,23.645,23.47,23.63,55145.0
2015-02-17,23.63,23.71,23.555,23.585,62420.0
2015-02-18,23.64,23.71,23.595,23.665,42681.0
2015-02-19,23.665,23.79,23.665,23.735,34072.0
2015-02-20,23.7,23.81,23.52,23.78,47645.0
2015-02-23,23.765,23.79,23.63,23.79,24255.0
2015-02-24,23.81,23.925,23.755,23.835,32407.0
2015-02-25,23.825,23.915,23.765,23.845,18840.0
2015-02-26,23.855,23.95,23.8,23.945,31608.0
2015-02-27,23.925,23.96,23.855,23.86,27862.0
2015-03-02,23.825,24.025,23.825,24.025,17156.0
2015-03-03,23.96,23.96,23.78,23.87,26427.0
2015-03-04,23.765,23.825,23.685,23.81,13908.0
2015-03-05,23.825,23.89,23.73,23.87,47855.0
2015-03-06,23.7,23.78,23.515,23.55,16687.0
2015-03-09,23.6,23.7,23.555,23.675,7959.0
2015-03-10,23.43,23.45,23.315,23.45,43275.0
2015-03-11,23.405,23.54,23.35,23.495,34384.0
2015-03-12,23.665,23.945,23.665,23.945,15878.0
2015-03-13,23.915,23.96,23.585,23.87,24295.0
2015-03-16,23.925,24.035,23.915,23.99,26829.0
2015-03-17,23.925,24.05,23.9,24.015,10252.0
2015-03-18,24.015,24.31,23.9,24.21,31936.0
2015-03-19,24.205,24.3,24.195,24.3,105844.0
2015-03-20,24.39,24.535,24.39,24.48,37372.0
2015-03-23,24.51,24.56,24.48,24.49,23340.0
2015-03-24,24.47,24.555,24.455,24.465,22236.0
2015-03-25,24.48,24.48,23.87,23.89,39498.0
2015-03-26,23.8,23.97,23.745,23.855,70996.0
2015-03-27,23.87,24.025,23.775,24.015,50816.0
2015-03-30,24.14,24.375,24.14,24.355,16829.0
2015-03-31,24.25,24.33,24.165,24.265,42787.0
2015-04-01,24.25,24.25,23.995,24.25,42299.0
2015-04-02,24.24,24.42,24.24,24.32,28052.0
2015-04-06,24.165,24.47,24.165,24.41,67993.0
2015-04-07,24.38,24.47,24.265,24.265,31460.0
2015-04-08,24.275,24.5,24.265,24.41,87552.0
2015-04-09,24.435,24.435,24.165,24.375,20353.0
2015-04-10,24.455,24.525,24.435,24.49,13338.0
2015-04-13,24.525,24.64,24.5,24.51,10384.0
2015-04-14,24.525,24.58,24.345,24.49,12585.0
2015-04-15,24.605,24.775,24.59,24.725,30090.0
2015-04-16,24.67,24.695,24.615,24.64,32878.0
2015-04-17,24.38,24.455,24.165,24.255,63873.0
2015-04-20,24.375,24.545,24.375,24.5,36156.0
2015-04-21,24.56,24.6,24.48,24.49,6329.0
2015-04-22,24.465,24.545,24.3,24.515,26810.0
2015-04-23,24.48,24.66,24.435,24.66,18977.0
2015-04-24,24.615,24.635,24.515,24.525,29953.0
2015-04-27,24.59,24.705,24.21,24.255,88365.0
2015-04-28,24.285,24.42,24.115,24.365,28121.0
2015-04-29,24.285,24.345,24.12,24.175,38697.0
2015-04-30,24.035,24.075,23.575,23.665,52569.0
2015-05-01,23.745,23.845,23.62,23.8,61558.0
2015-05-04,23.855,24.085,23.855,23.915,38518.0
2015-05-05,23.88,23.945,23.505,23.565,57310.0
2015-05-06,23.675,23.675,23.485,23.64,43037.0
2015-05-07,23.675,23.845,23.645,23.755,23729.0
2015-05-08,24.025,24.035,23.925,23.98,30061.0
2015-05-11,23.96,24.105,23.935,23.995,23168.0
2015-05-12,23.915,24.005,23.645,23.915,62485.0
2015-05-13,23.96,24.035,23.89,23.905,10974.0
2015-05-14,24.05,24.175,23.945,24.175,35305.0
2015-05-15,24.12,24.16,24.025,24.15,81151.0
2015-05-19,24.38,24.41,24.33,24.375,10489.0
2015-05-20,24.47,24.51,24.38,24.455,8752.0
2015-05-21,24.435,24.51,24.39,24.425,33803.0
2015-05-22,24.375,24.47,24.25,24.33,52353.0
2015-05-25,24.33,24.38,24.33,24.33,4033.0
2015-05-26,24.24,24.24,23.95,24.085,88113.0
2015-05-27,24.105,24.41,24.015,24.39,75212.0
2015-05-28,24.33,24.365,24.21,24.32,49035.0
2015-05-29,24.38,24.38,24.12,24.23,107780.0
2015-06-01,24.375,24.41,24.105,24.295,68871.0
2015-06-02,24.185,24.49,24.16,24.345,81723.0
2015-06-03,24.38,24.625,24.34,24.58,143069.0
2015-06-04,24.47,24.555,24.275,24.345,42081.0
2015-06-05,24.275,24.535,24.12,24.515,56522.0
2015-06-08,24.48,24.545,24.365,24.39,20973.0
2015-06-09,24.4,24.4,24.165,24.32,43523.0
2015-06-10,24.445,24.715,24.445,24.625,31204.0
2015-06-11,24.68,24.725,24.64,24.685,26059.0
2015-06-12,24.635,24.65,24.545,24.625,58955.0
2015-06-15,24.47,24.58,24.285,24.545,125710.0
2015-06-16,24.525,24.75,24.525,24.705,77074.0
2015-06-17,24.805,24.82,24.66,24.705,134385.0
2015-06-18,24.775,25.055,24.775,24.99,181854.0
2015-06-19,24.945,25.045,24.945,25.01,60460.0
2015-06-22,25.11,25.18,25.055,25.13,104922.0
2015-06-23,25.175,25.225,25.12,25.225,22478.0
2015-06-24,25.2,25.2,24.99,25.03,62194.0
2015-06-25,25.09,25.09,24.895,25.0,63236.0
2015-06-26,25.065,25.065,24.82,24.94,130507.0
2015-06-29,24.76,24.83,24.29,24.3,101115.0
2015-06-30,24.48,24.495,24.315,24.45,138272.0
2015-07-02,24.38,24.675,24.145,24.235,38262.0
2015-07-03,24.27,24.31,24.245,24.29,8941.0
2015-07-06,24.13,24.345,24.11,24.29,95319.0
2015-07-07,24.31,24.315,23.875,24.315,201746.0
2015-07-08,24.12,24.2,23.82,23.925,212967.0
2015-07-09,24.22,24.235,24.01,24.065,114343.0
2015-07-10,24.3,24.405,24.235,24.4,150842.0
2015-07-13,24.58,24.67,24.57,24.65,278421.0
2015-07-14,24.64,24.84,24.64,24.83,156017.0
2015-07-15,24.83,24.84,24.605,24.64,379924.0
2015-07-16,24.765,24.9,24.765,24.805,228817.0
2015-07-17,24.82,24.82,24.63,24.72,289486.0
2015-07-20,24.695,24.72,24.515,24.57,156743.0
2015-07-21,24.55,24.685,24.38,24.45,140471.0
2015-07-22,24.38,24.57,24.325,24.56,65131.0
2015-07-23,24.535,24.615,24.22,24.265,218955.0
2015-07-24,24.245,24.245,23.85,23.865,158889.0
2015-07-27,23.73,23.785,23.585,23.585,133207.0
2015-07-28,23.715,23.875,23.4,23.84,250917.0
2015-07-29,23.805,23.99,23.76,23.99,197244.0
2015-07-30,23.865,24.02,23.75,24.01,166708.0
2015-07-31,24.02,24.27,23.99,24.13,167362.0
2015-08-04,24.02,24.12,23.9,23.92,140411.0
2015-08-05,24.055,24.22,23.94,24.01,135426.0
2015-08-06,24.055,24.055,23.535,23.695,244078.0
2015-08-07,23.54,23.615,23.37,23.505,82375.0
2015-08-10,23.63,23.84,23.615,23.81,70302.0
2015-08-11,23.595,23.72,23.495,23.625,154720.0
2015-08-12,23.495,23.615,23.175,23.56,79999.0
2015-08-13,23.585,23.67,23.46,23.48,40152.0
2015-08-14,23.47,23.63,23.45,23.625,15474.0
2015-08-17,23.58,23.885,23.49,23.885,26519.0
2015-08-18,23.805,23.82,23.685,23.685,17956.0
2015-08-19,23.55,23.65,23.325,23.48,87821.0
2015-08-20,23.245,23.27,22.865,22.865,121163.0
2015-08-21,22.615,22.885,22.46,22.58,291120.0
2015-08-24,21.415,22.355,21.37,21.805,380838.0
2015-08-25,22.38,22.38,21.49,21.505,78806.0
2015-08-26,21.92,22.065,21.445,22.03,37271.0
2015-08-27,22.225,22.58,22.065,22.39,114265.0
2015-08-28,22.415,22.66,22.4,22.585,36599.0
2015-08-31,22.56,22.75,22.515,22.64,13184.0
2015-09-01,22.21,22.29,21.955,21.955,32783.0
2015-09-02,22.225,22.3,21.985,22.22,12509.0
2015-09-03,22.39,22.56,22.31,22.31,71349.0
2015-09-04,22.055,22.235,22.035,22.17,17915.0
2015-09-08,22.47,22.64,22.4,22.64,12806.0
2015-09-09,22.775,22.805,22.38,22.38,33170.0
2015-09-10,22.325,22.595,22.3,22.46,29855.0
2015-09-11,22.4,22.56,22.31,22.56,2645.0
2015-09-14,22.64,22.66,22.45,22.505,10642.0
2015-09-15,22.515,22.76,22.515,22.73,47734.0
2015-09-16,22.72,22.93,22.715,22.93,42926.0
2015-09-17,22.94,23.27,22.895,23.01,74379.0
2015-09-18,22.715,22.895,22.63,22.675,59232.0
2015-09-21,22.84,22.965,22.595,22.64,71872.0
2015-09-22,22.46,22.49,22.19,22.31,22139.0
2015-09-23,22.38,22.405,22.22,22.225,24594.0
2015-09-24,22.135,22.19,21.94,22.19,47906.0
2015-09-25,22.36,22.39,21.81,21.9,52172.0
2015-09-28,21.84,21.84,21.225,21.27,123882.0
2015-09-29,21.265,21.415,21.02,21.075,44701.0
2015-09-30,21.325,21.505,21.21,21.49,12744.0
2015-10-01,21.505,21.525,21.155,21.415,57797.0
2015-10-02,21.235,21.705,21.065,21.705,65292.0
2015-10-05,21.92,22.225,21.92,22.225,28338.0
2015-10-06,22.225,22.29,22.0,22.08,10427.0
2015-10-07,22.21,22.445,22.18,22.445,47172.0
2015-10-08,22.445,22.67,22.4,22.65,31664.0
2015-10-09,22.695,22.75,22.65,22.695,25037.0
2015-10-13,22.595,22.805,22.36,22.36,38682.0
2015-10-14,22.39,22.495,22.155,22.2,10726.0
2015-10-15,22.225,22.63,22.17,22.63,38635.0
2015-10-16,22.64,22.65,22.525,22.63,10747.0
2015-10-19,22.54,22.75,22.495,22.675,8137.0
2015-10-20,22.675,22.795,22.595,22.67,7692.0
2015-10-21,22.615,22.615,22.325,22.325,8749.0
2015-10-22,22.495,22.63,22.335,22.515,13081.0
2015-10-23,22.715,22.76,22.57,22.72,49420.0
2015-10-26,22.695,22.72,22.57,22.585,91857.0
2015-10-27,22.515,22.515,22.235,22.355,36599.0
2015-10-28,22.425,22.975,22.425,22.975,180568.0
2015-10-29,22.93,22.955,22.695,22.74,36508.0
2015-10-30,22.695,22.75,22.585,22.63,76767.0
2015-11-02,22.66,23.145,22.64,23.09,35069.0
2015-11-03,23.065,23.315,23.055,23.225,73985.0
2015-11-04,23.29,23.315,23.11,23.2,31064.0
2015-11-05,23.21,23.255,22.985,23.245,158587.0
2015-11-06,23.18,23.425,23.02,23.39,72212.0
2015-11-09,23.38,23.4,23.045,23.12,18287.0
2015-11-10,23.035,23.19,22.965,23.145,45308.0
2015-11-11,23.18,23.19,23.02,23.03,10073.0
2015-11-12,22.84,22.855,22.515,22.525,53691.0
2015-11-13,22.515,22.63,22.325,22.36,86698.0
2015-11-16,22.38,22.55,22.27,22.55,39379.0
2015-11-17,22.605,22.785,22.46,22.535,73604.0
2015-11-18,22.54,22.875,22.495,22.875,11565.0
2015-11-19,22.855,22.855,22.73,22.765,12681.0
2015-11-20,22.875,23.02,22.85,22.945,23484.0
2015-11-23,22.92,23.13,22.92,23.055,79460.0
2015-11-24,22.945,23.255,22.91,23.225,17367.0
2015-11-25,23.225,23.415,23.2,23.405,27092.0
2015-11-26,23.405,23.595,23.405,23.56,15577.0
2015-11-27,23.425,23.535,23.37,23.515,21722.0
2015-11-30,23.55,23.57,23.39,23.405,78220.0
2015-12-01,23.495,23.525,23.38,23.525,28390.0
2015-12-02,23.515,23.56,23.265,23.265,12349.0
2015-12-03,23.36,23.4,22.84,22.885,58422.0
2015-12-04,22.875,23.145,22.875,23.135,13149.0
2015-12-07,23.11,23.11,22.695,22.76,57996.0
2015-12-08,22.57,22.72,22.495,22.65,36239.0
2015-12-09,22.585,22.795,22.3,22.38,239231.0
2015-12-10,22.38,22.535,22.315,22.435,28891.0
2015-12-11,22.2,22.225,21.885,21.93,88845.0
2015-12-14,21.945,21.965,21.625,21.705,175080.0
2015-12-15,21.885,22.145,21.885,22.02,16669.0
2015-12-16,22.265,22.49,22.12,22.46,25779.0
2015-12-17,22.535,22.54,22.17,22.2,36417.0
2015-12-18,22.075,22.075,21.855,21.855,14422.0
2015-12-21,21.955,22.055,21.84,21.985,69918.0
2015-12-22,22.075,22.22,21.92,22.155,21652.0
2015-12-23,22.345,22.535,22.325,22.48,23717.0
2015-12-24,22.54,22.66,22.47,22.66,5574.0
2015-12-29,22.555,22.685,22.455,22.645,25840.0
2015-12-30,22.635,22.665,22.465,22.465,20933.0
2015-12-31,22.34,22.41,22.155,22.22,109630.0
2016-01-04,21.785,21.785,21.46,21.605,82509.0
2016-01-05,21.695,21.74,21.55,21.665,64548.0
2016-01-06,21.34,21.54,21.24,21.35,118794.0
2016-01-07,20.96,21.12,20.73,20.795,84778.0
2016-01-08,20.82,20.92,20.36,20.36,152472.0
2016-01-11,20.475,20.55,20.08,20.325,15986.0
2016-01-12,20.47,20.615,20.015,20.36,42622.0
2016-01-13,20.44,20.44,19.535,19.66,71962.0
2016-01-14,19.77,20.125,19.44,19.98,150814.0
2016-01-15,19.415,19.595,19.06,19.535,150931.0
2016-01-18,19.605,19.615,19.345,19.345,24416.0
2016-01-19,19.77,19.785,19.145,19.325,239251.0
2016-01-20,19.015,19.57,18.545,19.435,233665.0
2016-01-21,19.435,19.78,19.335,19.395,212754.0
2016-01-22,19.76,19.94,19.695,19.885,168872.0
2016-01-25,19.77,19.825,19.39,19.39,16658.0
2016-01-26,19.535,19.88,19.49,19.85,12037.0
2016-01-27,19.74,19.935,19.47,19.525,67152.0
2016-01-28,19.75,19.75,19.495,19.57,88137.0
2016-01-29,19.65,20.18,19.64,20.17,110439.0
2016-02-01,20.07,20.23,19.905,20.14,74585.0
2016-02-02,19.805,19.815,19.605,19.69,37941.0
2016-02-03,19.86,19.86,19.305,19.715,134920.0
2016-02-04,19.66,20.025,19.66,19.795,176176.0
2016-02-05,19.725,19.725,19.25,19.25,47818.0
2016-02-08,19.07,19.07,18.66,18.95,42133.0
2016-02-09,18.715,19.06,18.715,18.835,46463.0
2016-02-10,18.97,19.145,18.805,18.925,77416.0
2016-02-11,18.5,18.745,18.415,18.635,97208.0
2016-02-12,18.79,19.015,18.715,18.99,93396.0
2016-02-16,19.225,19.46,19.115,19.435,70023.0
2016-02-17,19.57,19.85,19.54,19.74,56020.0
2016-02-18,19.735,19.76,19.595,19.605,125350.0
2016-02-19,19.57,19.74,19.515,19.725,18592.0
2016-02-22,19.915,20.015,19.905,19.935,25711.0
2016-02-23,19.86,19.885,19.75,19.77,21732.0
2016-02-24,19.59,19.97,19.44,19.97,85271.0
2016-02-25,19.995,20.14,19.94,20.13,12639.0
2016-02-26,20.215,20.31,20.18,20.25,55169.0
2016-02-29,20.225,20.385,20.195,20.23,21368.0
2016-03-01,20.35,20.585,20.24,20.585,59063.0
2016-03-02,20.585,20.815,20.55,20.815,54320.0
2016-03-03,20.83,21.02,20.815,21.015,70695.0
2016-03-04,21.02,21.23,20.95,21.115,103562.0
2016-03-07,21.02,21.35,21.02,21.31,27435.0
2016-03-08,21.25,21.25,20.84,20.86,31985.0
2016-03-09,20.94,20.975,20.83,20.915,62610.0
2016-03-10,20.995,21.075,20.585,20.77,21286.0
2016-03-11,20.93,21.22,20.93,21.22,62822.0
2016-03-14,21.165,21.24,21.085,21.175,18335.0
2016-03-15,21.05,21.05,20.815,20.84,25806.0
2016-03-16,20.77,21.02,20.74,20.975,111932.0
2016-03-17,20.93,21.33,20.905,21.285,34729.0
2016-03-18,21.43,21.505,21.405,21.485,56111.0
2016-03-21,21.42,21.52,21.375,21.43,224062.0
2016-03-22,21.33,21.475,21.285,21.41,192811.0
2016-03-23,21.34,21.34,21.015,21.015,175738.0
2016-03-24,20.895,21.075,20.815,21.075,677746.0
2016-03-28,21.115,21.16,20.96,21.085,559191.0
2016-03-29,21.05,21.64,20.995,21.605,862374.0
2016-03-30,21.75,21.795,21.605,21.65,537020.0
2016-03-31,21.675,21.8,21.65,21.71,611154.0
2016-04-01,21.52,21.81,21.495,21.785,731477.0
2016-04-04,21.75,21.83,21.605,21.61,515012.0
2016-04-05,21.475,21.53,21.36,21.365,330117.0
2016-04-06,21.36,21.63,21.31,21.61,209773.0
2016-04-07,21.44,21.54,21.21,21.31,227062.0
2016-04-08,21.485,21.585,21.305,21.405,60659.0
2016-04-11,21.53,21.675,21.35,21.35,121664.0
2016-04-12,21.36,21.605,21.31,21.565,73628.0
2016-04-13,21.685,22.04,21.685,22.04,61709.0
2016-04-14,22.0,22.095,21.955,22.02,65736.0
2016-04-15,21.965,22.075,21.95,22.075,77433.0
2016-04-18,21.975,22.23,21.955,22.22,68114.0
2016-04-19,22.245,22.365,22.14,22.22,151698.0
2016-04-20,22.21,22.355,22.175,22.265,66111.0
2016-04-21,22.255,22.32,22.1,22.145,37931.0
2016-04-22,22.155,22.375,22.14,22.355,17163.0
2016-04-25,22.31,22.31,22.12,22.185,36649.0
2016-04-26,22.285,22.44,22.21,22.43,104007.0
2016-04-27,22.43,22.54,22.33,22.51,546923.0
2016-04-28,22.39,22.53,22.2,22.23,70220.0
2016-04-29,22.165,22.21,21.93,22.05,92484.0
2016-05-02,22.1,22.245,22.01,22.24,73929.0
2016-05-03,22.075,22.075,21.75,21.875,103304.0
2016-05-04,21.75,21.95,21.64,21.695,73918.0
2016-05-05,21.795,21.8,21.605,21.65,31114.0
2016-05-06,21.52,21.72,21.505,21.72,28761.0
2016-05-09,21.72,21.92,21.695,21.81,148513.0
2016-05-10,21.865,22.02,21.785,22.01,71477.0
2016-05-11,21.965,22.0,21.73,21.73,107203.0
2016-05-12,21.795,21.84,21.46,21.61,243364.0
2016-05-13,21.565,21.71,21.42,21.485,200678.0
2016-05-16,21.54,21.85,21.54,21.765,237603.0
2016-05-17,21.71,21.8,21.31,21.42,206620.0
2016-05-18,21.305,21.675,21.305,21.51,245672.0
2016-05-19,21.34,21.375,21.14,21.34,395056.0
2016-05-20,21.41,21.695,21.41,21.685,44037.0
2016-05-24,21.81,22.2,21.8,22.145,139749.0
2016-05-25,22.22,22.34,22.185,22.265,162266.0
2016-05-26,22.32,22.34,22.21,22.285,71150.0
2016-05-27,22.275,22.475,22.265,22.475,92065.0
2016-05-30,22.545,22.555,22.5,22.54,29670.0
2016-05-31,22.54,22.63,22.475,22.575,48555.0
2016-06-01,22.49,22.755,22.455,22.71,84659.0
2016-06-02,22.665,22.865,22.655,22.865,50758.0
2016-06-03,22.835,22.835,22.61,22.755,85297.0
2016-06-06,22.79,23.035,22.79,22.98,75670.0
2016-06-07,22.99,23.135,22.965,23.055,138022.0
2016-06-08,23.065,23.255,23.065,23.22,40334.0
2016-06-09,23.12,23.12,23.01,23.09,174335.0
2016-06-10,22.885,22.91,22.7,22.755,141243.0
2016-06-13,22.69,22.785,22.49,22.51,333639.0
2016-06-14,22.455,22.575,22.31,22.455,277547.0
2016-06-15,22.555,22.655,22.475,22.475,177644.0
2016-06-16,22.32,22.445,22.155,22.445,243885.0
2016-06-17,22.455,22.52,22.31,22.385,197569.0
2016-06-20,22.695,22.84,22.64,22.64,106945.0
2016-06-21,22.64,22.64,22.435,22.575,202242.0
2016-06-22,22.62,22.71,22.465,22.475,262307.0
2016-06-23,22.71,22.905,22.71,22.895,158958.0
2016-06-24,21.98,22.345,21.92,22.055,86074.0
2016-06-27,21.78,21.8,21.225,21.335,441538.0
2016-06-28,21.525,21.755,21.505,21.655,125594.0
2016-06-29,21.98,22.18,21.92,22.155,35281.0
2016-06-30,22.2,22.53,22.12,22.51,127318.0
2016-07-04,22.3,22.895,22.3,22.885,14401.0
2016-07-05,22.475,22.475,22.19,22.31,206301.0
2016-07-06,22.19,22.465,22.135,22.445,65127.0
2016-07-07,22.485,22.645,22.39,22.49,21100.0
2016-07-08,22.71,23.06,22.695,23.005,106824.0
2016-07-11,23.165,23.32,23.15,23.285,55267.0
2016-07-12,23.45,23.715,23.425,23.605,126842.0
2016-07-13,23.705,23.705,23.44,23.475,177436.0
2016-07-14,23.705,23.705,23.505,23.56,64018.0
2016-07-15,23.595,23.625,23.505,23.585,107565.0
2016-07-18,23.57,23.695,23.525,23.63,20241.0
2016-07-19,23.595,23.625,23.45,23.485,55964.0
2016-07-20,23.57,23.725,23.47,23.67,49704.0
2016-07-21,23.64,23.74,23.505,23.56,26137.0
2016-07-22,23.58,23.78,23.53,23.74,48805.0
2016-07-25,23.705,23.725,23.625,23.685,102873.0
2016-07-26,23.685,23.84,23.65,23.825,58419.0
2016-07-27,23.84,23.94,23.74,23.85,136017.0
2016-07-28,23.835,23.89,23.78,23.825,42878.0
2016-07-29,23.795,23.98,23.67,23.87,117241.0
2016-08-02,23.88,23.88,23.475,23.525,165693.0
2016-08-03,23.53,23.725,23.485,23.725,72797.0
2016-08-04,23.735,23.85,23.705,23.75,88584.0
2016-08-05,23.895,24.135,23.85,24.095,77724.0
2016-08-08,24.08,24.18,24.05,24.08,86574.0
2016-08-09,24.08,24.15,24.07,24.105,58746.0
2016-08-10,24.115,24.115,23.88,23.94,129899.0
2016-08-11,24.045,24.115,23.96,24.06,96107.0
2016-08-12,23.995,24.115,23.97,24.07,70956.0
2016-08-15,24.135,24.355,24.115,24.3,56678.0
2016-08-16,24.255,24.255,24.095,24.095,31478.0
2016-08-17,24.105,24.115,23.915,24.025,115728.0
2016-08-18,24.08,24.205,24.045,24.2,79277.0
2016-08-19,24.18,24.225,24.105,24.205,38350.0
2016-08-22,24.17,24.28,24.105,24.26,91134.0
2016-08-23,24.355,24.5,24.335,24.435,104281.0
2016-08-24,24.415,24.445,24.19,24.225,29544.0
2016-08-25,24.16,24.345,24.145,24.26,144128.0
2016-08-26,24.3,24.415,24.115,24.235,124903.0
2016-08-29,24.26,24.455,24.26,24.455,50507.0
2016-08-30,24.37,24.445,24.315,24.4,105216.0
2016-08-31,24.37,24.39,24.145,24.29,161782.0
2016-09-01,24.29,24.345,24.05,24.205,98721.0
2016-09-02,24.435,24.525,24.39,24.47,175329.0
2016-09-06,24.59,24.615,24.425,24.525,160110.0
2016-09-07,24.535,24.69,24.515,24.69,40857.0
2016-09-08,24.665,24.69,24.6,24.645,104890.0
2016-09-09,24.435,24.47,23.88,23.915,279365.0
2016-09-12,23.785,24.2,23.75,24.2,335766.0
2016-09-13,24.05,24.05,23.65,23.77,166877.0
2016-09-14,23.805,23.915,23.715,23.75,110394.0
2016-09-15,23.795,24.05,23.74,24.045,125075.0
2016-09-16,23.94,24.005,23.87,23.99,32036.0
2016-09-19,24.07,24.305,24.06,24.16,88420.0
2016-09-20,24.2,24.255,24.08,24.135,47935.0
2016-09-21,24.16,24.415,24.05,24.4,186323.0
2016-09-22,24.58,24.77,24.57,24.725,109324.0
2016-09-23,24.745,24.79,24.6,24.61,87274.0
2016-09-26,24.46,24.51,24.355,24.455,154635.0
2016-09-27,24.315,24.455,24.27,24.4,113984.0
2016-09-28,24.46,24.615,24.305,24.615,337362.0
2016-09-29,24.555,24.58,24.245,24.305,398467.0
2016-09-30,24.37,24.635,24.26,24.525,297280.0
2016-10-03,24.455,24.49,24.315,24.4,385474.0
2016-10-04,24.49,24.535,24.235,24.28,410873.0
2016-10-05,24.47,24.6,24.445,24.49,238324.0
2016-10-06,24.435,24.48,24.28,24.435,91845.0
2016-10-07,24.49,24.525,24.125,24.27,413464.0
2016-10-11,24.49,24.49,23.95,24.07,245346.0
2016-10-12,24.115,24.19,23.99,24.07,155185.0
2016-10-13,23.87,23.95,23.705,23.825,305529.0
2016-10-14,23.95,24.045,23.78,23.815,258243.0
2016-10-17,23.805,23.84,23.725,23.74,146782.0
2016-10-18,23.99,23.995,23.835,23.88,113417.0
2016-10-19,23.925,24.06,23.805,23.99,62533.0
2016-10-20,23.905,23.99,23.78,23.925,257236.0
2016-10-21,23.715,23.94,23.715,23.88,62859.0
2016-10-24,24.08,24.18,23.98,24.045,101395.0
2016-10-25,24.035,24.035,23.815,23.84,184400.0
2016-10-26,23.695,23.86,23.57,23.625,236070.0
2016-10-27,23.695,23.695,23.295,23.295,130532.0
2016-10-28,23.33,23.44,23.23,23.265,142241.0
2016-10-31,23.305,23.385,23.23,23.36,130190.0
2016-11-01,23.375,23.375,22.93,23.095,230654.0
2016-11-02,23.05,23.05,22.765,22.85,189996.0
2016-11-03,22.85,22.905,22.655,22.685,94103.0
2016-11-04,22.73,23.03,22.7,22.84,277815.0
2016-11-07,23.265,23.415,23.24,23.34,90579.0
2016-11-08,23.24,23.54,23.215,23.425,223661.0
2016-11-09,23.265,24.2,23.265,24.15,383433.0
2016-11-10,24.49,24.71,24.205,24.59,288998.0
2016-11-11,24.645,25.19,24.635,25.185,284729.0
2016-11-14,25.465,25.695,25.34,25.475,268224.0
2016-11-15,25.41,25.595,25.32,25.53,161730.0
2016-11-16,25.495,25.63,25.445,25.54,42823.0
2016-11-17,25.62,25.775,25.6,25.71,162728.0
2016-11-18,25.785,25.86,25.72,25.82,47021.0
2016-11-21,25.905,26.015,25.755,25.905,26264.0
2016-11-22,26.04,26.215,25.975,26.205,82473.0
2016-11-23,26.14,26.36,26.085,26.35,69835.0
2016-11-24,26.395,26.44,26.35,26.43,61246.0
2016-11-25,26.385,26.535,26.35,26.495,59899.0
2016-11-28,26.415,26.415,26.07,26.075,89357.0
2016-11-29,26.12,26.23,26.06,26.06,110207.0
2016-11-30,26.195,26.215,25.93,25.95,91744.0
2016-12-01,26.075,26.12,25.705,25.755,152220.0
2016-12-02,25.795,25.915,25.755,25.785,53967.0
2016-12-05,25.995,26.275,25.985,26.27,96122.0
2016-12-06,26.325,26.57,26.175,26.54,127235.0
2016-12-07,26.535,26.825,26.45,26.76,98198.0
2016-12-08,26.845,27.2,26.76,27.19,85017.0
2016-12-09,27.245,27.325,27.135,27.215,122761.0
2016-12-12,27.17,27.26,26.9,26.925,108308.0
2016-12-13,27.08,27.16,26.845,26.925,74515.0
2016-12-14,26.85,26.945,26.57,26.595,241805.0
2016-12-15,26.68,27.015,26.635,26.825,325940.0
2016-12-16,26.86,27.08,26.745,26.76,107419.0
2016-12-19,26.815,27.015,26.805,26.95,141883.0
2016-12-20,27.025,27.215,27.0,27.115,190208.0
2016-12-21,27.16,27.19,27.015,27.015,141532.0
2016-12-22,27.0,27.035,26.68,26.745,91641.0
2016-12-23,26.795,26.925,26.77,26.925,147288.0
2016-12-28,27.09,27.1,26.685,26.75,97185.0
2016-12-29,26.76,26.945,26.65,26.695,120678.0
2016-12-30,26.815,26.815,26.595,26.65,215392.0
2017-01-03,26.99,27.045,26.605,26.78,220472.0
2017-01-04,26.905,27.245,26.89,27.21,151156.0
2017-01-05,27.175,27.2,26.795,26.945,263542.0
2017-01-06,26.96,27.0,26.825,26.835,180740.0
2017-01-09,26.795,26.815,26.595,26.64,113376.0
2017-01-10,26.695,26.935,26.64,26.905,124248.0
2017-01-11,26.925,27.015,26.77,26.925,384365.0
2017-01-12,26.895,26.915,26.42,26.72,398038.0
2017-01-13,26.815,27.055,26.795,26.915,145825.0
2017-01-16,26.97,27.005,26.85,26.935,13963.0
2017-01-17,26.805,26.805,26.54,26.55,122741.0
2017-01-18,26.64,26.65,26.485,26.65,87959.0
2017-01-19,26.715,26.75,26.335,26.44,191041.0
2017-01-20,26.52,26.65,26.465,26.555,157928.0
2017-01-23,26.485,26.61,26.32,26.465,213787.0
2017-01-24,26.555,26.915,26.54,26.88,169464.0
2017-01-25,27.06,27.165,27.055,27.11,177125.0
2017-01-26,27.125,27.135,26.95,27.0,172639.0
2017-01-27,27.025,27.06,26.805,26.895,205008.0
2017-01-30,26.73,26.73,26.355,26.555,235624.0
2017-01-31,26.465,26.78,26.41,26.715,123514.0
2017-02-01,26.925,27.025,26.63,26.73,138156.0
2017-02-02,26.74,26.785,26.585,26.63,134327.0
2017-02-03,26.86,27.045,26.795,27.025,147903.0
2017-02-06,26.95,27.015,26.77,26.805,56274.0
2017-02-07,26.84,26.95,26.65,26.715,301764.0
2017-02-08,26.605,26.705,26.455,26.675,106708.0
2017-02-09,26.72,27.11,26.72,27.045,169382.0
2017-02-10,27.21,27.33,27.135,27.265,241899.0
2017-02-13,27.4,27.495,27.29,27.32,177755.0
2017-02-14,27.235,27.44,27.19,27.4,158546.0
2017-02-15,27.3,27.585,27.275,27.56,154053.0
2017-02-16,27.55,27.595,27.31,27.475,210289.0
2017-02-17,27.345,27.475,27.31,27.475,269907.0
2017-02-21,27.53,27.705,27.52,27.695,242960.0
2017-02-22,27.66,27.66,27.515,27.56,173835.0
2017-02-23,27.65,27.65,27.2,27.375,342870.0
2017-02-24,27.145,27.355,27.125,27.355,166498.0
2017-02-27,27.33,27.64,27.3,27.63,163855.0
2017-02-28,27.52,27.54,27.22,27.22,170474.0
2017-03-01,27.585,27.825,27.57,27.78,221400.0
2017-03-02,27.735,27.735,27.395,27.42,296819.0
2017-03-03,27.41,27.54,27.255,27.375,223542.0
2017-03-06,27.21,27.245,27.07,27.19,302518.0
2017-03-07,27.135,27.2,26.98,27.015,203283.0
2017-03-08,27.11,27.175,26.825,26.84,306326.0
2017-03-09,26.815,26.95,26.64,26.695,450291.0
2017-03-10,26.905,26.915,26.64,26.835,394446.0
2017-03-13,26.795,27.005,26.795,26.945,256771.0
2017-03-14,26.795,26.825,26.575,26.77,458687.0
2017-03-15,26.915,27.255,26.86,27.21,305083.0
2017-03-16,27.31,27.355,27.2,27.245,399768.0
2017-03-17,27.285,27.4,27.165,27.345,89895.0
2017-03-20,27.32,27.355,27.145,27.22,92675.0
2017-03-21,27.355,27.365,26.455,26.455,527727.0
2017-03-22,26.39,26.5,26.235,26.43,316374.0
2017-03-23,26.465,26.78,26.4,26.605,207437.0
2017-03-24,26.695,26.785,26.5,26.61,445916.0
2017-03-27,26.27,26.73,26.2,26.675,220793.0
2017-03-28,26.565,26.89,26.555,26.88,205669.0
2017-03-29,26.87,27.005,26.795,26.97,118436.0
2017-03-30,26.99,27.19,26.97,27.175,92498.0
2017-03-31,27.19,27.355,27.12,27.29,106070.0
2017-04-03,27.31,27.33,26.85,26.945,262433.0
2017-04-04,26.895,27.005,26.805,26.835,184317.0
2017-04-05,27.08,27.19,26.54,26.595,299288.0
2017-04-06,26.62,26.84,26.495,26.825,234612.0
2017-04-07,26.77,26.895,26.685,26.835,315815.0
2017-04-10,26.825,27.08,26.77,26.89,211152.0
2017-04-11,26.76,27.09,26.74,27.09,412545.0
2017-04-12,27.045,27.045,26.715,26.76,322235.0
2017-04-13,26.705,26.78,26.465,26.465,395133.0
2017-04-17,26.54,26.78,26.465,26.77,78281.0
2017-04-18,26.66,26.805,26.555,26.78,218736.0
2017-04-19,26.85,27.1,26.835,26.89,362854.0
2017-04-20,26.99,27.245,26.95,27.245,324780.0
2017-04-21,27.165,27.21,27.06,27.145,330724.0
2017-04-24,27.52,27.57,27.43,27.505,319642.0
2017-04-25,27.76,27.89,27.74,27.76,244404.0
2017-04-26,27.75,28.08,27.75,27.935,143524.0
2017-04-27,27.99,28.075,27.855,27.89,205246.0
2017-04-28,27.915,27.915,27.52,27.52,155896.0
2017-05-01,27.64,27.715,27.475,27.685,223269.0
2017-05-02,27.715,27.76,27.45,27.51,123490.0
2017-05-03,27.4,27.46,27.255,27.375,349215.0
2017-05-04,27.41,27.44,27.145,27.33,262804.0
2017-05-05,27.45,27.495,27.23,27.495,252407.0
2017-05-08,27.46,27.485,27.275,27.375,123653.0
2017-05-09,27.42,27.46,27.275,27.385,239382.0
2017-05-10,27.33,27.57,27.31,27.57,150135.0
2017-05-11,27.45,27.465,27.11,27.365,335193.0
2017-05-12,27.255,27.275,27.145,27.2,150910.0
2017-05-15,27.32,27.55,27.31,27.43,111987.0
2017-05-16,27.505,27.505,27.235,27.43,244015.0
2017-05-17,26.98,27.11,26.675,26.685,288371.0
2017-05-18,26.62,26.88,26.565,26.785,494995.0
2017-05-19,26.84,27.06,26.835,26.905,197172.0
2017-05-23,27.175,27.235,26.99,27.19,114218.0
2017-05-24,27.21,27.3,27.11,27.22,257188.0
2017-05-25,27.34,27.4,27.155,27.23,185605.0
2017-05-26,27.175,27.255,27.08,27.21,164064.0
2017-05-29,27.255,27.265,27.18,27.2,4358.0
2017-05-30,27.125,27.19,26.97,27.0,158814.0
2017-05-31,27.08,27.08,26.65,26.98,272774.0
2017-06-01,27.06,27.485,26.97,27.475,424310.0
2017-06-02,27.575,27.9,27.53,27.66,176401.0
2017-06-05,27.705,27.705,27.495,27.505,73913.0
2017-06-06,27.33,27.625,27.285,27.495,174705.0
2017-06-07,27.475,27.585,27.41,27.495,238624.0
2017-06-08,27.57,27.965,27.485,27.89,142367.0
2017-06-09,27.97,28.255,27.845,28.0,573050.0
2017-06-12,28.025,28.08,27.89,27.935,187878.0
2017-06-13,28.035,28.12,27.97,28.065,180032.0
2017-06-14,28.075,28.075,27.78,27.91,294246.0
2017-06-15,27.595,27.86,27.595,27.78,193827.0
2017-06-16,27.67,27.685,27.55,27.685,208820.0
2017-06-19,27.805,27.955,27.8,27.91,99270.0
2017-06-20,27.845,27.86,27.63,27.64,81150.0
2017-06-21,27.68,27.8,27.52,27.57,165467.0
2017-06-22,27.56,27.745,27.495,27.68,86852.0
2017-06-23,27.725,27.88,27.595,27.845,109395.0
2017-06-26,27.89,27.965,27.715,27.88,123722.0
2017-06-27,27.89,27.975,27.64,27.68,70024.0
2017-06-28,27.78,28.085,27.745,28.05,155012.0
2017-06-29,28.095,28.095,27.615,27.865,342775.0
2017-06-30,27.89,27.965,27.815,27.875,97136.0
2017-07-04,28.065,28.16,27.995,28.13,17241.0
2017-07-05,28.01,28.01,27.8,27.93,88444.0
2017-07-06,27.755,27.8,27.52,27.585,112956.0
2017-07-07,27.635,27.865,27.605,27.855,113577.0
2017-07-10,27.705,27.91,27.635,27.715,46878.0
2017-07-11,27.69,27.81,27.575,27.8,110539.0
2017-07-12,27.955,28.17,27.955,28.03,115507.0
2017-07-13,27.965,28.03,27.855,28.03,71855.0
2017-07-14,27.955,28.175,27.955,28.075,119848.0
2017-07-17,28.055,28.215,28.04,28.13,39597.0
2017-07-18,28.04,28.085,27.955,28.055,26135.0
2017-07-19,28.115,28.335,28.105,28.325,28447.0
2017-07-20,28.345,28.415,28.295,28.355,136858.0
2017-07-21,28.325,28.37,28.185,28.215,59514.0
2017-07-24,28.205,28.26,28.15,28.25,41794.0
2017-07-25,28.415,28.53,28.38,28.51,56826.0
2017-07-26,28.535,28.535,28.325,28.355,18499.0
2017-07-27,28.39,28.425,28.055,28.15,189997.0
2017-07-28,28.13,28.17,28.03,28.105,56535.0
2017-07-31,28.12,28.17,27.92,28.03,80620.0
2017-08-01,28.15,28.17,27.935,28.085,35623.0
2017-08-02,28.03,28.075,27.69,27.8,148326.0
2017-08-03,27.815,27.815,27.57,27.615,79495.0
2017-08-04,27.705,27.78,27.64,27.76,42311.0
2017-08-08,27.835,28.055,27.67,27.735,161974.0
2017-08-09,27.55,27.595,27.375,27.485,215732.0
2017-08-10,27.385,27.385,26.985,26.995,177072.0
2017-08-11,26.95,27.06,26.875,27.015,276430.0
2017-08-14,27.16,27.42,27.155,27.41,48117.0
2017-08-15,27.465,27.465,27.19,27.2,74864.0
2017-08-16,27.255,27.385,27.17,27.2,195047.0
2017-08-17,27.125,27.245,26.71,26.72,254258.0
2017-08-18,26.62,26.81,26.56,26.73,84622.0
2017-08-21,26.675,26.72,26.58,26.7,109444.0
2017-08-22,26.785,27.015,26.775,26.98,68122.0
2017-08-23,26.84,27.035,26.775,26.95,77621.0
2017-08-24,27.05,27.1,26.94,27.025,90095.0
2017-08-25,27.07,27.18,27.025,27.1,45223.0
2017-08-28,27.2,27.235,27.115,27.2,49707.0
2017-08-29,27.015,27.275,26.985,27.225,105868.0
2017-08-30,27.2,27.4,27.17,27.385,77968.0
2017-08-31,27.505,27.69,27.465,27.64,60407.0
2017-09-01,27.69,27.815,27.67,27.8,38840.0
2017-09-05,27.825,27.855,27.43,27.55,47321.0
2017-09-06,27.625,27.68,27.54,27.595,20558.0
2017-09-07,27.57,27.605,27.43,27.52,35921.0
2017-09-08,27.485,27.625,27.43,27.54,19125.0
2017-09-11,27.78,27.855,27.76,27.845,21310.0
2017-09-12,27.89,28.01,27.88,27.995,24869.0
2017-09-13,27.975,28.105,27.965,28.055,91176.0
2017-09-14,28.03,28.075,27.975,28.04,16989.0
2017-09-15,28.02,28.17,28.0,28.16,97622.0
2017-09-18,28.205,28.41,28.17,28.345,46714.0
2017-09-19,28.37,28.39,28.295,28.335,28746.0
2017-09-20,28.37,28.475,28.335,28.435,59933.0
2017-09-21,28.48,28.52,28.4,28.435,17401.0
2017-09-22,28.4,28.565,28.39,28.53,293634.0
2017-09-25,28.52,28.64,28.41,28.555,126309.0
2017-09-26,28.565,28.72,28.565,28.71,18675.0
2017-09-27,28.85,29.285,28.785,29.2,624382.0
2017-09-28,29.175,29.315,29.08,29.29,85244.0
2017-09-29,29.295,29.395,29.295,29.36,60977.0
2017-10-02,29.395,29.68,29.35,29.68,68059.0
2017-10-03,29.745,29.745,29.59,29.73,64538.0
2017-10-04,29.735,29.84,29.59,29.68,66637.0
2017-10-05,29.775,29.83,29.72,29.755,36057.0
2017-10-06,29.675,29.775,29.655,29.73,64645.0
2017-10-10,29.71,29.765,29.61,29.665,54202.0
2017-10-11,29.71,29.745,29.615,29.665,48298.0
2017-10-12,29.615,29.72,29.535,29.635,55189.0
2017-10-13,29.71,29.71,29.58,29.59,23713.0
2017-10-16,29.635,29.775,29.525,29.58,31602.0
2017-10-17,29.58,29.655,29.435,29.47,50121.0
2017-10-18,29.615,29.69,29.545,29.625,21876.0
2017-10-19,29.47,29.56,29.385,29.555,19009.0
2017-10-20,29.775,29.775,29.7,29.71,36768.0
2017-10-23,29.735,29.755,29.47,29.495,64516.0
2017-10-24,29.6,29.665,29.545,29.545,87033.0
2017-10-25,29.505,29.505,29.155,29.395,126977.0
2017-10-26,29.495,29.57,29.425,29.46,33919.0
2017-10-27,29.48,29.69,29.395,29.675,81000.0
2017-10-30,29.57,29.58,29.21,29.35,137703.0
2017-10-31,29.47,29.685,29.45,29.59,184178.0
2017-11-01,29.81,29.82,29.22,29.375,89662.0
2017-11-02,29.37,29.515,29.295,29.49,175879.0
2017-11-03,29.415,29.495,29.35,29.44,91174.0
2017-11-06,29.47,29.555,29.405,29.49,150141.0
2017-11-07,29.47,29.48,29.035,29.12,196374.0
2017-11-08,29.055,29.21,28.905,29.175,202870.0
2017-11-09,28.98,29.2,28.795,29.055,306224.0
2017-11-10,29.075,29.135,29.015,29.055,74478.0
2017-11-13,28.915,29.08,28.86,29.045,36161.0
2017-11-14,28.945,29.015,28.87,28.97,59199.0
2017-11-15,28.805,28.96,28.64,28.835,231465.0
2017-11-16,28.96,29.385,28.96,29.275,187214.0
2017-11-17,29.155,29.49,29.155,29.405,70906.0
2017-11-20,29.46,29.61,29.395,29.61,61437.0
2017-11-21,29.745,29.95,29.745,29.895,134451.0
2017-11-22,29.985,30.025,29.875,29.915,58539.0
2017-11-23,29.905,30.04,29.855,29.995,3302.0
2017-11-24,29.95,29.97,29.855,29.895,34510.0
2017-11-27,29.96,29.985,29.81,29.81,13330.0
2017-11-28,29.905,30.28,29.85,30.27,53843.0
2017-11-29,30.33,30.52,30.3,30.375,52485.0
2017-11-30,30.51,30.595,30.375,30.45,167305.0
2017-12-01,30.43,30.43,29.49,30.29,620049.0
2017-12-04,30.66,30.76,30.17,30.2,142766.0
2017-12-05,30.28,30.28,29.905,29.905,195100.0
2017-12-06,29.865,29.94,29.71,29.735,69858.0
2017-12-07,29.765,30.07,29.72,29.96,124337.0
2017-12-08,30.07,30.135,29.97,29.985,66325.0
2017-12-11,30.025,30.07,29.905,29.96,30628.0
2017-12-12,30.04,30.07,29.885,29.885,24484.0
2017-12-13,29.865,30.2,29.865,30.06,71261.0
2017-12-14,30.07,30.115,29.655,29.71,56500.0
2017-12-15,29.915,30.335,29.84,30.145,186730.0
2017-12-18,30.42,30.615,30.4,30.53,117744.0
2017-12-19,30.64,30.64,30.255,30.27,59736.0
2017-12-20,30.45,30.45,30.27,30.355,50343.0
2017-12-21,30.41,30.585,30.41,30.485,185652.0
2017-12-22,30.455,30.475,30.365,30.4,45626.0
2017-12-27,30.465,30.57,30.375,30.43,68093.0
2017-12-28,30.46,30.495,30.395,30.47,13885.0
2017-12-29,30.61,30.61,30.295,30.295,20100.0
2018-01-02,30.405,30.545,30.275,30.525,60186.0
2018-01-03,30.555,30.665,30.505,30.59,26251.0
2018-01-04,30.755,30.785,30.59,30.665,107000.0
2018-01-05,30.75,30.75,30.56,30.74,26030.0
2018-01-08,30.72,30.805,30.495,30.795,18557.0
2018-01-09,30.815,30.84,30.72,30.73,22532.0
2018-01-10,30.655,30.785,30.58,30.72,31093.0
2018-01-11,30.775,31.275,30.775,31.25,65293.0
2018-01-12,31.295,31.52,31.27,31.36,257615.0
2018-01-15,31.51,31.51,31.25,31.38,16941.0
2018-01-16,31.51,31.6,30.935,31.015,52902.0
2018-01-17,31.12,31.325,31.025,31.26,32285.0
2018-01-18,31.195,31.22,31.045,31.055,41633.0
2018-01-19,31.08,31.46,31.065,31.46,45853.0
2018-01-22,31.415,31.6,31.415,31.6,30941.0
2018-01-23,31.585,31.78,31.48,31.72,99127.0
2018-01-24,31.78,31.795,31.405,31.535,178255.0
2018-01-25,31.64,31.695,31.38,31.52,98266.0
2018-01-26,31.63,31.65,31.49,31.64,47243.0
2018-01-29,31.525,31.655,31.455,31.49,59314.0
2018-01-30,31.27,31.37,31.13,31.175,126511.0
2018-01-31,31.285,31.395,30.925,31.025,101061.0
2018-02-01,30.895,31.165,30.85,31.075,87517.0
2018-02-02,30.95,30.97,30.43,30.47,239397.0
2018-02-05,30.265,30.47,29.365,29.395,445875.0
2018-02-06,28.835,29.8,28.575,29.66,444880.0
2018-02-07,29.625,29.875,29.46,29.68,394442.0
2018-02-08,29.72,29.725,28.83,28.835,509701.0
2018-02-09,29.06,29.28,28.205,29.095,391085.0
2018-02-12,29.725,29.735,28.815,29.32,369476.0
2018-02-13,29.17,29.465,29.125,29.41,66564.0
2018-02-14,29.255,30.015,29.16,29.96,170407.0
2018-02-15,30.17,30.295,29.865,30.235,69211.0
2018-02-16,30.245,30.58,30.245,30.405,45375.0
2018-02-20,30.23,30.44,30.07,30.145,42907.0
2018-02-21,30.2,30.645,30.19,30.21,65478.0
2018-02-22,30.275,30.505,30.115,30.125,39240.0
2018-02-23,30.3,30.505,30.155,30.46,13311.0
2018-02-26,30.62,30.775,30.415,30.72,23340.0
2018-02-27,30.755,30.85,30.275,30.275,62015.0
2018-02-28,30.35,30.36,29.765,29.765,40783.0
2018-03-01,29.71,29.97,29.365,29.645,141280.0
2018-03-02,29.42,30.235,29.385,30.2,80776.0
2018-03-05,30.08,30.505,30.025,30.425,24414.0
2018-03-06,30.57,30.775,30.255,30.74,23048.0
2018-03-07,30.59,31.065,30.59,31.015,26145.0
2018-03-08,31.08,31.13,30.805,30.905,30346.0
2018-03-09,31.145,31.48,31.075,31.46,29045.0
2018-03-12,31.535,31.59,31.435,31.525,36430.0
2018-03-13,31.695,31.73,31.335,31.38,23935.0
2018-03-14,31.52,31.535,31.185,31.21,22932.0
2018-03-15,31.325,31.325,30.99,31.045,21560.0
2018-03-16,31.09,31.315,31.065,31.315,23392.0
2018-03-19,31.14,31.145,30.625,30.935,23029.0
2018-03-20,31.01,31.065,30.885,30.95,10206.0
2018-03-21,30.935,31.285,30.935,31.12,34705.0
2018-03-22,30.86,31.015,30.415,30.415,56783.0
2018-03-23,30.46,30.46,29.755,29.765,63148.0
2018-03-26,30.165,30.395,29.84,30.385,66955.0
2018-03-27,30.43,30.495,29.68,29.8,81282.0
2018-03-28,29.875,29.975,29.635,29.81,99977.0
2018-03-29,29.92,30.34,29.92,30.135,43514.0
2018-04-02,30.04,30.06,29.205,29.4,120289.0
2018-04-03,29.53,29.85,29.41,29.755,84636.0
2018-04-04,29.45,30.22,29.4,30.22,94175.0
2018-04-05,30.34,30.425,30.21,30.395,25611.0
2018-04-06,30.21,30.3,29.58,29.81,42337.0
2018-04-09,29.975,30.19,29.84,29.84,27747.0
2018-04-10,30.125,30.49,30.09,30.395,49622.0
2018-04-11,30.275,30.555,30.265,30.44,19530.0
2018-04-12,30.58,30.765,30.495,30.655,43046.0
2018-04-13,30.755,30.755,30.47,30.505,24153.0
2018-04-16,30.645,30.84,30.56,30.775,16971.0
2018-04-17,30.925,31.165,30.925,31.09,15898.0
2018-04-18,31.175,31.305,31.12,31.165,10535.0
2018-04-19,31.13,31.175,30.88,31.035,18594.0
2018-04-20,30.895,30.945,30.75,30.805,24799.0
2018-04-23,30.84,30.935,30.625,30.74,31049.0
2018-04-24,30.885,31.015,30.36,30.59,85357.0
2018-04-25,30.395,30.655,30.32,30.535,19994.0
2018-04-26,30.6,30.785,30.535,30.685,20129.0
2018-04-27,30.73,30.755,30.49,30.57,32553.0
2018-04-30,30.71,30.805,30.375,30.385,23873.0
2018-05-01,30.32,30.545,30.07,30.535,28587.0
2018-05-02,30.47,30.795,30.47,30.62,18943.0
2018-05-03,30.44,30.56,30.145,30.45,89650.0
2018-05-04,30.36,30.97,30.34,30.83,22921.0
2018-05-07,30.945,31.23,30.945,31.08,14667.0
2018-05-08,31.08,31.23,31.08,31.205,17800.0
2018-05-09,31.295,31.49,31.195,31.415,20208.0
2018-05-10,31.38,31.705,31.38,31.565,40033.0
2018-05-11,31.565,31.675,31.49,31.64,13278.0
2018-05-14,31.675,31.785,31.48,31.52,28516.0
2018-05-15,31.445,31.585,31.335,31.49,40902.0
2018-05-16,31.575,31.915,31.575,31.815,18889.0
2018-05-17,31.845,32.055,31.835,32.0,35869.0
2018-05-18,32.065,32.13,32.0,32.065,17991.0
2018-05-22,32.315,32.315,31.99,32.02,29800.0
2018-05-23,31.955,32.11,31.9,32.04,52322.0
2018-05-24,32.055,32.12,31.805,32.055,27070.0
2018-05-25,32.03,32.095,31.98,32.045,27602.0
2018-05-28,32.25,32.26,31.795,31.795,6190.0
2018-05-29,31.945,32.085,31.78,32.0,28844.0
2018-05-30,32.16,32.52,32.14,32.465,38213.0
2018-05-31,32.465,32.53,32.16,32.205,29745.0
2018-06-01,32.435,32.54,32.355,32.475,39603.0
2018-06-04,32.565,32.565,32.355,32.565,12100.0
2018-06-05,32.565,32.8,32.565,32.79,48952.0
2018-06-06,32.815,33.01,32.78,33.01,45151.0
2018-06-07,33.085,33.095,32.735,32.845,34572.0
2018-06-08,32.88,32.965,32.8,32.955,49067.0
2018-06-11,33.005,33.075,32.93,33.005,32925.0
2018-06-12,33.05,33.235,33.01,33.135,12620.0
2018-06-13,33.19,33.215,32.975,33.02,22544.0
2018-06-14,33.085,33.205,33.05,33.205,21219.0
2018-06-15,33.115,33.215,32.965,33.2,22438.0
2018-06-18,33.04,33.375,32.995,33.375,28808.0
2018-06-19,33.16,33.41,32.975,33.41,27291.0
2018-06-20,33.57,33.7,33.46,33.68,23500.0
2018-06-21,33.66,33.67,33.265,33.32,77215.0
2018-06-22,33.48,33.48,33.135,33.205,26315.0
2018-06-25,33.09,33.11,32.525,32.67,68357.0
2018-06-26,32.72,32.97,32.625,32.885,19218.0
2018-06-27,32.895,32.95,32.335,32.335,60487.0
2018-06-28,32.26,32.475,32.13,32.42,88566.0
2018-06-29,32.475,32.645,32.41,32.43,23723.0
2018-07-03,33.26,33.26,32.41,32.625,69208.0
2018-07-04,33.035,33.035,32.56,32.86,3596.0
2018-07-05,32.895,33.08,32.735,33.08,68563.0
2018-07-06,33.13,33.4,33.075,33.325,19013.0
2018-07-09,33.52,33.56,33.4,33.56,23355.0
2018-07-10,33.64,33.64,33.27,33.41,24609.0
2018-07-11,33.22,33.41,33.13,33.15,48927.0
2018-07-12,33.335,33.345,33.055,33.26,14697.0
2018-07-13,33.295,33.41,33.215,33.22,70287.0
2018-07-16,33.25,33.27,32.945,33.065,16702.0
2018-07-17,33.065,33.305,33.065,33.215,13260.0
2018-07-18,33.155,33.315,33.055,33.305,24741.0
2018-07-19,33.28,33.55,33.215,33.51,24004.0
2018-07-20,33.475,33.54,33.39,33.41,11208.0
2018-07-23,33.38,33.53,33.285,33.435,31665.0
2018-07-24,33.575,33.605,32.96,33.09,43189.0
2018-07-25,33.08,33.165,32.945,33.165,45179.0
2018-07-26,33.25,33.56,33.24,33.39,15291.0
2018-07-27,33.41,33.425,32.68,32.765,42889.0
2018-07-30,32.745,32.85,32.54,32.55,29781.0
2018-07-31,32.6,33.01,32.6,32.875,48974.0
2018-08-01,32.83,32.935,32.625,32.86,84091.0
2018-08-02,32.71,33.13,32.71,33.11,110661.0
2018-08-03,33.14,33.205,32.82,32.95,13502.0
2018-08-07,33.27,33.355,33.215,33.22,16733.0
2018-08-08,33.25,33.285,33.015,33.205,12246.0
2018-08-09,33.24,33.425,33.215,33.295,10007.0
2018-08-10,33.12,33.41,33.09,33.23,21780.0
2018-08-13,33.23,33.26,32.875,33.01,36951.0
2018-08-14,33.08,33.39,33.055,33.355,11934.0
2018-08-15,33.23,33.24,32.745,32.885,23700.0
2018-08-16,33.075,33.295,33.035,33.205,11335.0
2018-08-17,33.185,33.37,33.08,33.355,22128.0
2018-08-20,33.455,33.5,33.27,33.435,27471.0
2018-08-21,33.54,33.94,33.53,33.835,32285.0
2018-08-22,33.81,33.95,33.78,33.895,12946.0
2018-08-23,33.92,33.97,33.77,33.82,32647.0
2018-08-24,33.875,34.035,33.875,33.985,24088.0
2018-08-27,34.125,34.24,34.005,34.035,16263.0
2018-08-28,34.11,34.11,33.92,34.06,14327.0
2018-08-29,34.1,34.21,33.995,34.165,18535.0
2018-08-30,34.07,34.295,34.06,34.1,21288.0
2018-08-31,34.07,34.32,34.07,34.285,16687.0
2018-09-04,34.25,34.25,33.905,34.135,26302.0
2018-09-05,34.07,34.125,33.735,34.025,20418.0
2018-09-06,34.125,34.135,33.77,33.81,50943.0
2018-09-07,33.725,33.92,33.595,33.745,44900.0
2018-09-10,33.885,33.985,33.745,33.81,26436.0
2018-09-11,33.8,33.96,33.67,33.855,11505.0
2018-09-12,33.79,33.855,33.53,33.8,99360.0
2018-09-13,33.92,33.95,33.735,33.765,141105.0
2018-09-14,33.81,34.025,33.745,33.92,43845.0
2018-09-17,33.93,33.96,33.53,33.56,38966.0
2018-09-18,33.625,33.79,33.585,33.705,22797.0
2018-09-19,33.735,33.865,33.51,33.565,21365.0
2018-09-20,33.735,33.905,33.66,33.905,46906.0
2018-09-21,34.015,34.015,33.705,33.745,52489.0
2018-09-24,33.715,33.745,33.42,33.605,48712.0
2018-09-25,33.69,33.755,33.66,33.67,17441.0
2018-09-26,33.7,33.745,33.285,33.295,41154.0
2018-09-27,33.41,33.455,33.28,33.325,14662.0
2018-09-28,33.24,33.53,33.23,33.42,19083.0
2018-10-01,33.565,33.565,32.915,32.98,36700.0
2018-10-02,32.98,33.045,32.6,32.645,70894.0
2018-10-03,32.805,33.075,32.665,32.945,52795.0
2018-10-04,32.82,32.87,32.375,32.465,117159.0
2018-10-05,32.495,32.57,31.89,32.195,115645.0
2018-10-09,32.065,32.28,31.945,31.975,115372.0
2018-10-10,31.9,31.935,31.05,31.125,145093.0
2018-10-11,30.91,31.18,30.47,30.49,220094.0
2018-10-12,30.88,30.9,30.155,30.5,98014.0
2018-10-15,30.445,30.815,30.295,30.66,73880.0
2018-10-16,30.825,31.515,30.595,31.515,60476.0
2018-10-17,31.405,31.405,30.94,31.35,70554.0
2018-10-18,31.235,31.255,30.62,30.75,59115.0
2018-10-19,30.835,30.995,30.295,30.405,58950.0
2018-10-22,30.5,30.61,30.26,30.34,43099.0
2018-10-23,29.92,30.315,29.53,30.07,210984.0
2018-10-24,30.035,30.125,28.935,28.955,156644.0
2018-10-25,29.095,29.69,29.035,29.55,97891.0
2018-10-26,29.225,29.595,28.7,29.225,150926.0
2018-10-29,29.585,29.84,28.75,29.075,159640.0
2018-10-30,29.095,29.7,29.085,29.67,125493.0
2018-10-31,29.98,30.055,29.745,29.745,114342.0
2018-11-01,29.865,30.465,29.865,30.39,27716.0
2018-11-02,30.54,30.675,30.24,30.47,80719.0
2018-11-05,30.51,30.54,30.22,30.465,20429.0
2018-11-06,30.455,30.705,30.435,30.62,27052.0
2018-11-07,30.78,31.16,30.685,31.16,26474.0
2018-11-08,31.02,31.22,30.975,31.09,50646.0
2018-11-09,30.92,30.92,30.33,30.54,42710.0
2018-11-12,30.5,30.53,29.895,29.895,29576.0
2018-11-13,30.035,30.275,29.8,29.865,63298.0
2018-11-14,30.08,30.155,29.455,29.625,88906.0
2018-11-15,29.41,30.07,29.365,30.005,170065.0
2018-11-16,29.85,30.125,29.755,30.125,103832.0
2018-11-19,30.055,30.1,29.39,29.455,27843.0
2018-11-20,29.15,29.365,28.83,28.955,125651.0
2018-11-21,29.065,29.52,29.025,29.315,33809.0
2018-11-22,29.24,29.345,29.035,29.27,8821.0
2018-11-23,29.085,29.52,29.085,29.16,32989.0
2018-11-26,29.55,29.765,29.455,29.66,94041.0
2018-11-27,29.53,29.625,29.365,29.41,142370.0
2018-11-28,29.52,30.165,29.25,30.125,187611.0
2018-11-29,30.015,30.24,29.875,30.055,42717.0
2018-11-30,30.005,30.25,29.92,30.25,29802.0
2018-12-03,30.565,30.575,30.125,30.515,165444.0
2018-12-04,30.455,30.5,29.15,29.215,228763.0
2018-12-05,29.445,29.445,29.12,29.165,12600.0
2018-12-06,28.795,29.11,28.395,29.11,56530.0
2018-12-07,29.13,29.345,28.405,28.56,55913.0
2018-12-10,28.57,28.635,28.02,28.43,75987.0
2018-12-11,28.82,28.935,28.28,28.43,38138.0
2018-12-12,28.685,29.025,28.665,28.675,117489.0
2018-12-13,28.72,28.84,28.215,28.27,71437.0
2018-12-14,28.04,28.28,27.715,27.805,143308.0
2018-12-17,27.695,27.88,27.08,27.125,81085.0
2018-12-18,27.425,27.555,27.005,27.115,49080.0
2018-12-19,27.115,27.47,26.4,26.425,229160.0
2018-12-20,26.475,26.62,25.785,26.095,787936.0
2018-12-21,26.205,26.315,25.315,25.385,232213.0
2018-12-24,25.15,25.43,24.61,24.825,95258.0
2018-12-27,25.67,26.1,25.23,26.1,49726.0
2018-12-28,26.205,26.705,26.0,26.255,405691.0
2018-12-31,26.46,26.5,26.045,26.415,116934.0
2019-01-02,26.17,26.705,26.0,26.49,193653.0
2019-01-03,26.46,26.59,26.03,26.14,192061.0
2019-01-04,26.48,27.165,26.44,27.08,119114.0
2019-01-07,27.115,27.7,27.08,27.53,62472.0
2019-01-08,27.775,27.98,27.565,27.98,43091.0
2019-01-09,28.065,28.26,27.96,28.185,51233.0
2019-01-10,28.015,28.335,27.895,28.325,27176.0
2019-01-11,28.23,28.38,28.155,28.345,26571.0
2019-01-14,28.175,28.28,28.045,28.1,28168.0
2019-01-15,28.12,28.315,28.055,28.29,69217.0
2019-01-16,28.315,28.58,28.315,28.475,34290.0
2019-01-17,28.41,28.825,28.41,28.74,67747.0
2019-01-18,28.88,29.125,28.805,29.0,94169.0
2019-01-21,28.83,29.125,28.83,28.87,11109.0
2019-01-22,28.88,28.925,28.44,28.54,124229.0
2019-01-23,28.675,28.795,28.315,28.465,32459.0
2019-01-24,28.505,28.72,28.475,28.7,48087.0
2019-01-25,28.905,29.065,28.88,29.02,48820.0
2019-01-28,28.775,28.935,28.665,28.85,82492.0
2019-01-29,28.9,28.915,28.755,28.825,35492.0
2019-01-30,28.965,29.16,28.72,29.04,519948.0
2019-01-31,29.055,29.365,29.05,29.33,66211.0
2019-02-01,29.375,29.44,29.245,29.365,87115.0
2019-02-04,29.395,29.675,29.275,29.675,31696.0
2019-02-05,29.685,29.805,29.575,29.725,27671.0
2019-02-06,29.705,29.74,29.535,29.675,22562.0
2019-02-07,29.48,29.565,29.205,29.44,46587.0
2019-02-08,29.29,29.47,29.2,29.45,26081.0
2019-02-11,29.575,29.725,29.44,29.725,18715.0
2019-02-12,29.88,30.105,29.865,30.08,17432.0
2019-02-13,30.18,30.23,30.04,30.17,19957.0
2019-02-14,29.995,30.33,29.975,30.23,55326.0
2019-02-15,30.445,30.715,30.37,30.7,28879.0
2019-02-19,30.595,30.875,30.565,30.8,12044.0
2019-02-20,30.775,30.97,30.775,30.905,22392.0
2019-02-21,30.875,30.905,30.68,30.82,44023.0
2019-02-22,30.895,31.09,30.895,31.045,28577.0
2019-02-25,31.25,31.345,31.085,31.09,21194.0
2019-02-26,31.045,31.085,30.84,30.84,55204.0
2019-02-27,30.735,30.935,30.69,30.905,108436.0
2019-02-28,30.875,30.94,30.745,30.83,25751.0
2019-03-01,31.045,31.12,30.85,31.095,34359.0
2019-03-04,31.14,31.185,30.585,30.8,27810.0
2019-03-05,30.82,30.85,30.64,30.69,35392.0
2019-03-06,30.66,30.66,30.04,30.09,29571.0
2019-03-07,30.03,30.06,29.725,29.77,84122.0
2019-03-08,29.6,29.79,29.59,29.77,56520.0
2019-03-11,29.855,30.285,29.845,30.285,24244.0
2019-03-12,30.33,30.4,30.24,30.305,10838.0
2019-03-13,30.415,30.585,30.415,30.435,21518.0
2019-03-14,30.425,30.425,30.305,30.305,17300.0
2019-03-15,30.37,30.605,30.325,30.35,18964.0
2019-03-18,30.415,30.715,30.34,30.605,15873.0
2019-03-19,30.725,30.745,30.35,30.38,99749.0
2019-03-20,30.425,30.56,29.995,30.18,45157.0
2019-03-21,30.07,30.71,30.04,30.55,20452.0
2019-03-22,30.36,30.39,29.425,29.47,47000.0
2019-03-25,29.355,29.76,29.205,29.6,35429.0
2019-03-26,29.79,30.06,29.675,29.855,15683.0
2019-03-27,29.865,29.89,29.425,29.75,16723.0
2019-03-28,29.865,30.08,29.715,29.975,9317.0
2019-03-29,30.255,30.255,29.975,30.1,52571.0
2019-04-01,30.34,30.435,30.315,30.415,9755.0
2019-04-02,30.485,30.485,30.255,30.37,9478.0
2019-04-03,30.635,30.7,30.445,30.485,9954.0
2019-04-04,30.53,30.65,30.51,30.615,13497.0
2019-04-05,30.735,30.95,30.735,30.95,53487.0
2019-04-08,30.84,30.885,30.715,30.865,7761.0
2019-04-09,30.745,30.79,30.475,30.475,11137.0
2019-04-10,30.585,30.925,30.565,30.895,5092.0
2019-04-11,30.95,30.99,30.85,30.875,10408.0
2019-04-12,31.075,31.1,30.915,30.95,13155.0
2019-04-15,31.035,31.065,30.775,30.865,18671.0
2019-04-16,31.0,31.0,30.865,30.915,7134.0
2019-04-17,31.055,31.065,30.54,30.67,20762.0
2019-04-18,30.68,30.71,30.435,30.605,22383.0
2019-04-22,30.52,30.615,30.38,30.5,8601.0
2019-04-23,30.53,31.065,30.53,30.99,15680.0
2019-04-24,30.97,31.195,30.95,31.09,15901.0
2019-04-25,30.94,30.94,30.635,30.83,15771.0
2019-04-26,30.85,31.12,30.755,31.12,11300.0
2019-04-29,31.195,31.375,31.165,31.29,10844.0
2019-04-30,31.29,31.29,30.875,31.11,40909.0
2019-05-01,31.205,31.205,30.85,30.85,33585.0
2019-05-02,30.8,31.075,30.605,30.935,18006.0
2019-05-03,31.11,31.56,31.11,31.56,30848.0
2019-05-06,31.075,31.645,31.075,31.625,18229.0
2019-05-07,31.29,31.41,30.755,30.935,47200.0
2019-05-08,30.915,31.045,30.82,30.82,57822.0
2019-05-09,30.575,30.755,30.24,30.725,22615.0
2019-05-10,30.565,30.8,30.22,30.735,55281.0
2019-05-13,30.19,30.25,29.725,29.8,42219.0
2019-05-14,29.845,30.275,29.845,30.18,35126.0
2019-05-15,29.92,30.315,29.92,30.285,54383.0
2019-05-16,30.34,30.68,30.34,30.465,19720.0
2019-05-17,30.2,30.455,30.005,30.05,22801.0
2019-05-21,30.005,30.25,30.005,30.2,15704.0
2019-05-22,30.125,30.145,29.91,29.975,25709.0
2019-05-23,29.655,29.655,29.215,29.33,10790.0
2019-05-24,29.525,29.655,29.46,29.62,9223.0
2019-05-27,29.64,29.79,29.545,29.565,2843.0
2019-05-28,29.64,29.685,29.425,29.46,16054.0
2019-05-29,29.235,29.235,28.955,29.065,18674.0
2019-05-30,29.2,29.355,28.9,29.04,10117.0
2019-05-31,28.71,28.805,28.55,28.69,10895.0
2019-06-03,28.68,28.87,28.55,28.615,29427.0
2019-06-04,29.02,29.47,29.02,29.47,17759.0
2019-06-05,29.6,29.6,29.265,29.415,7654.0
2019-06-06,29.48,29.48,29.14,29.415,24065.0
2019-06-07,29.48,29.715,29.48,29.61,10146.0
2019-06-10,29.695,30.005,29.695,29.8,9628.0
2019-06-11,29.995,29.995,29.575,29.665,7703.0
2019-06-12,29.64,29.73,29.58,29.705,4785.0
2019-06-13,29.865,30.03,29.855,29.965,7478.0
2019-06-14,29.975,30.005,29.78,29.835,25997.0
2019-06-17,29.875,30.05,29.875,29.95,24018.0
2019-06-18,30.135,30.53,30.135,30.285,26149.0
2019-06-19,30.345,30.4,30.23,30.39,32261.0
2019-06-20,30.59,30.675,30.385,30.545,11540.0
2019-06-21,30.485,30.485,30.23,30.26,26650.0
2019-06-24,30.365,30.365,29.895,29.895,7149.0
2019-06-25,29.97,29.98,29.705,29.705,11672.0
2019-06-26,29.835,29.92,29.65,29.65,54172.0
2019-06-27,29.75,30.14,29.75,30.14,78654.0
2019-06-28,30.26,30.635,30.24,30.515,16387.0
2019-07-02,30.635,30.645,30.29,30.46,33721.0
2019-07-03,30.56,30.89,30.485,30.78,88474.0
2019-07-04,30.485,30.76,30.485,30.625,2822.0
2019-07-05,30.56,30.76,30.42,30.75,15250.0
2019-07-08,30.695,30.705,30.46,30.475,4441.0
2019-07-09,30.365,30.495,30.365,30.495,8374.0
2019-07-10,30.695,30.72,30.44,30.58,18192.0
2019-07-11,30.61,30.635,30.305,30.355,6605.0
2019-07-12,30.46,30.74,30.46,30.685,11314.0
2019-07-15,30.73,30.76,30.42,30.475,15445.0
2019-07-16,30.475,30.645,30.465,30.525,7587.0
2019-07-17,30.465,30.495,30.195,30.29,8075.0
2019-07-18,30.26,30.41,30.195,30.385,13729.0
2019-07-19,30.41,30.46,30.24,30.25,7814.0
2019-07-22,30.28,30.3,30.12,30.15,27583.0
2019-07-23,30.28,30.355,30.165,30.345,12951.0
2019-07-24,30.28,30.89,30.28,30.865,12273.0
2019-07-25,30.865,30.87,30.465,30.485,49978.0
2019-07-26,30.525,30.87,30.525,30.865,13630.0
2019-07-29,30.835,30.87,30.59,30.62,6168.0
2019-07-30,30.43,30.965,30.4,30.965,134199.0
2019-07-31,30.985,31.22,30.545,30.735,54083.0
2019-08-01,30.815,31.03,30.165,30.365,64701.0
2019-08-02,30.28,30.28,29.715,29.96,74279.0
2019-08-06,29.205,29.355,28.905,29.3,31632.0
2019-08-07,29.025,29.32,28.79,29.3,77876.0
2019-08-08,29.47,29.95,29.47,29.885,18437.0
2019-08-09,29.825,29.865,29.45,29.555,12850.0
2019-08-12,29.375,29.405,29.11,29.17,10446.0
2019-08-13,29.055,29.725,29.055,29.46,32619.0
2019-08-14,29.0,29.015,28.585,28.715,21914.0
2019-08-15,28.745,28.775,28.45,28.555,23658.0
2019-08-16,28.68,29.195,28.68,29.15,15077.0
2019-08-19,29.46,29.59,29.45,29.45,12330.0
2019-08-20,29.385,29.385,29.245,29.26,26858.0
2019-08-21,29.525,29.525,29.42,29.49,11896.0
2019-08-22,29.555,29.63,29.32,29.415,36325.0
2019-08-23,29.27,29.415,28.425,28.425,98460.0
2019-08-26,28.765,28.8,28.585,28.8,77316.0
2019-08-27,29.01,29.01,28.375,28.545,93942.0
2019-08-28,28.34,28.84,28.34,28.725,35817.0
2019-08-29,29.025,29.26,29.015,29.235,47921.0
2019-08-30,29.415,29.415,29.11,29.195,26473.0
2019-09-03,28.875,29.055,28.62,28.775,71998.0
2019-09-04,29.01,29.055,28.905,28.99,4738.0
2019-09-05,29.365,29.75,29.33,29.5,34771.0
2019-09-06,29.555,29.62,29.395,29.395,24200.0
2019-09-09,29.525,29.8,29.43,29.75,49711.0
2019-09-10,29.715,30.155,29.6,30.08,36186.0
2019-09-11,30.26,30.76,30.145,30.76,13432.0
2019-09-12,30.785,30.855,30.515,30.795,48334.0
2019-09-13,30.945,31.135,30.845,30.89,18416.0
2019-09-16,30.78,31.09,30.705,30.975,18165.0
2019-09-17,30.855,30.855,30.74,30.855,19345.0
2019-09-18,30.835,30.845,30.43,30.655,35558.0
2019-09-19,30.695,30.91,30.505,30.505,24485.0
2019-09-20,30.475,30.675,30.315,30.475,59851.0
2019-09-23,30.375,30.55,30.355,30.42,6756.0
2019-09-24,30.49,30.505,29.855,29.96,211448.0
2019-09-25,29.92,30.335,29.9,30.305,39323.0
2019-09-26,30.24,30.27,29.895,29.96,68619.0
2019-09-27,30.07,30.1,29.59,29.685,144091.0
2019-09-30,29.735,29.91,29.65,29.8,13910.0
2019-10-01,29.9,30.13,29.12,29.195,21065.0
2019-10-02,29.015,29.025,28.67,28.925,68767.0
2019-10-03,28.84,29.055,28.49,29.0,74679.0
2019-10-04,29.16,29.235,28.925,29.17,20213.0
2019-10-07,29.215,29.46,29.175,29.29,30242.0
2019-10-08,28.98,29.015,28.705,28.8,91059.0
2019-10-09,28.98,29.01,28.82,28.875,56253.0
2019-10-10,28.96,29.14,28.925,29.005,117879.0
2019-10-11,29.415,29.82,29.415,29.545,164095.0
2019-10-15,29.505,29.895,29.5,29.76,9569.0
2019-10-16,29.715,29.865,29.685,29.78,140399.0
2019-10-17,29.91,30.145,29.9,30.1,64322.0
2019-10-18,30.035,30.06,29.79,29.995,26096.0
2019-10-21,30.3,30.42,30.24,30.26,43736.0
2019-10-22,30.28,30.41,30.23,30.335,36475.0
2019-10-23,30.215,30.385,30.165,30.305,16675.0
2019-10-24,30.44,30.44,30.185,30.29,51226.0
2019-10-25,30.24,30.515,30.24,30.46,11994.0
2019-10-28,30.55,30.805,30.55,30.71,35561.0
2019-10-29,30.62,30.88,30.62,30.795,16430.0
2019-10-30,30.73,30.77,30.525,30.705,58258.0
2019-10-31,30.665,30.665,30.3,30.535,17815.0
2019-11-01,30.73,31.04,30.705,31.04,60514.0
2019-11-04,31.295,31.325,31.135,31.22,25743.0
2019-11-05,31.335,31.495,31.24,31.24,34130.0
2019-11-06,31.21,31.21,31.025,31.06,42593.0
2019-11-07,31.37,31.42,31.07,31.11,79235.0
2019-11-08,31.09,31.25,31.06,31.25,40673.0
2019-11-11,31.05,31.19,31.05,31.185,13358.0
2019-11-12,31.23,31.35,31.165,31.19,11507.0
2019-11-13,30.985,31.125,30.865,31.07,34582.0
2019-11-14,31.03,31.175,31.025,31.06,32612.0
2019-11-15,31.27,31.27,31.115,31.185,13873.0
2019-11-18,31.165,31.185,31.05,31.125,26291.0
2019-11-19,31.24,31.35,31.115,31.26,35077.0
2019-11-20,31.165,31.325,30.93,31.115,51918.0
2019-11-21,31.19,31.2,30.92,30.975,22702.0
2019-11-22,31.09,31.115,30.92,31.075,50765.0
2019-11-25,31.25,31.785,31.23,31.775,23479.0
2019-11-26,31.785,31.91,31.75,31.755,78419.0
2019-11-27,31.89,32.0,31.85,31.945,28517.0
2019-11-28,31.835,32.01,31.835,31.87,7871.0
2019-11-29,31.91,31.955,31.67,31.755,7944.0
2019-12-02,31.86,31.86,31.43,31.435,74325.0
2019-12-03,31.19,31.36,31.07,31.36,47520.0
2019-12-04,31.52,31.665,31.52,31.59,11503.0
2019-12-05,31.73,31.73,31.54,31.605,47287.0
2019-12-06,31.925,32.075,31.925,32.02,63331.0
2019-12-09,31.975,32.05,31.915,31.915,22948.0
2019-12-10,31.9,32.01,31.84,32.01,41148.0
2019-12-11,31.985,31.995,31.86,31.935,43425.0
2019-12-12,31.935,32.37,31.89,32.22,104189.0
2019-12-13,32.075,32.295,31.935,32.04,20423.0
2019-12-16,32.33,32.475,32.275,32.275,43241.0
2019-12-17,32.285,32.425,32.265,32.395,18006.0
2019-12-18,32.5,32.53,32.38,32.475,18108.0
2019-12-19,32.54,32.605,32.54,32.605,8059.0
2019-12-20,32.67,32.775,32.64,32.7,17828.0
2019-12-23,32.69,32.755,32.595,32.735,21207.0
2019-12-24,32.725,32.82,32.72,32.8,7812.0
2019-12-27,32.935,32.935,32.595,32.66,15189.0
2019-12-30,32.655,32.715,32.45,32.56,12737.0
2019-12-31,32.46,32.715,32.46,32.705,7444.0
2020-01-02,32.82,32.82,32.355,32.535,13902.0
2020-01-03,32.22,32.545,32.22,32.505,10007.0
2020-01-06,32.26,32.57,32.2,32.555,13692.0
2020-01-07,32.43,32.515,32.41,32.43,8553.0
2020-01-08,32.43,32.665,32.43,32.545,22612.0
2020-01-09,32.685,32.705,32.555,32.555,23910.0
2020-01-10,32.59,32.6,32.41,32.42,9098.0
2020-01-13,32.45,32.665,32.315,32.665,32967.0
2020-01-14,32.495,32.94,32.495,32.79,29803.0
2020-01-15,32.715,33.025,32.695,32.895,10528.0
2020-01-16,33.17,33.425,33.16,33.37,14696.0
2020-01-17,33.5,33.52,33.225,33.255,11010.0
2020-01-20,33.085,33.36,33.085,33.17,5915.0
2020-01-21,33.16,33.17,32.97,33.0,16606.0
2020-01-22,33.085,33.12,32.905,32.97,4916.0
2020-01-23,32.875,33.045,32.685,33.01,23054.0
2020-01-24,33.075,33.075,32.325,32.465,26755.0
2020-01-27,32.04,32.325,31.975,32.27,11456.0
2020-01-28,32.375,32.545,32.375,32.505,11826.0
2020-01-29,32.485,32.56,32.27,32.27,2478.0
2020-01-30,32.04,32.26,31.88,32.26,41938.0
2020-01-31,32.115,32.135,31.49,31.58,37526.0
2020-02-03,31.775,31.975,31.765,31.91,11731.0
2020-02-04,32.335,32.515,32.315,32.4,12544.0
2020-02-05,32.76,32.95,32.61,32.915,16551.0
2020-02-06,33.015,33.015,32.82,32.845,12417.0
2020-02-07,32.725,32.725,32.39,32.42,8096.0
2020-02-10,32.375,32.62,32.355,32.62,11041.0
2020-02-11,32.82,33.025,32.735,32.82,8053.0
2020-02-12,33.055,33.085,32.905,33.065,7132.0
2020-02-13,32.905,33.215,32.875,33.14,14867.0
2020-02-14,33.17,33.195,32.92,33.01,13470.0
2020-02-18,32.94,33.025,32.74,32.95,20289.0
2020-02-19,33.065,33.255,33.045,33.13,12012.0
2020-02-20,33.01,33.255,32.79,33.205,39260.0
2020-02-21,33.065,33.11,32.715,32.865,32594.0
2020-02-24,31.825,31.985,31.71,31.89,27861.0
2020-02-25,31.975,31.985,30.675,30.745,121717.0
2020-02-26,30.875,31.15,30.335,30.41,112380.0
2020-02-27,29.74,30.47,29.295,30.22,109106.0
2020-02-28,29.14,29.15,28.26,28.935,496577.0
2020-03-02,29.055,29.625,28.6,29.615,63379.0
2020-03-03,29.7,30.155,28.78,29.065,81909.0
2020-03-04,29.52,29.955,29.21,29.92,31697.0
2020-03-05,29.255,29.405,28.62,28.945,27566.0
2020-03-06,28.045,28.67,27.7,28.355,49212.0
2020-03-09,27.475,27.475,25.56,25.56,262124.0
2020-03-10,26.405,26.405,25.08,26.32,99133.0
2020-03-11,25.635,25.865,24.27,24.615,135903.0
2020-03-12,22.795,23.315,21.64,21.665,214561.0
2020-03-13,22.83,23.28,21.3,23.28,212226.0
2020-03-16,20.4,21.545,19.355,19.46,83362.0
2020-03-17,20.045,21.21,19.28,20.93,275686.0
2020-03-18,19.365,20.305,18.05,18.995,761783.0
2020-03-19,18.845,20.305,18.095,19.755,229691.0
2020-03-20,20.37,20.845,19.11,19.23,141923.0
2020-03-23,18.645,19.395,17.98,19.025,1150667.0
2020-03-24,20.03,20.85,19.77,20.845,48076.0
2020-03-25,21.09,21.96,20.38,21.315,230674.0
2020-03-26,21.61,22.925,21.61,22.755,308462.0
2020-03-27,21.82,22.435,21.505,21.915,143532.0
2020-03-30,21.99,22.385,21.495,22.35,58916.0
2020-03-31,22.215,22.53,21.76,22.235,42642.0
2020-04-01,21.03,21.39,20.475,20.67,138310.0
2020-04-02,20.605,21.375,20.275,20.87,141901.0
2020-04-03,20.67,20.92,19.95,20.305,31475.0
2020-04-06,21.125,21.95,21.125,21.885,95292.0
2020-04-07,22.645,22.925,21.8,21.95,104063.0
2020-04-08,22.235,23.08,22.035,22.89,172968.0
2020-04-09,23.56,24.09,23.495,24.0,179810.0
2020-04-13,23.76,23.835,23.105,23.335,65858.0
2020-04-14,23.98,24.085,23.535,23.81,32732.0
2020-04-15,22.815,23.07,22.625,22.805,36542.0
2020-04-16,22.87,22.87,22.205,22.65,36314.0
2020-04-17,23.59,23.715,23.27,23.61,67144.0
2020-04-20,23.175,23.77,23.06,23.38,58222.0
2020-04-21,22.745,23.09,22.585,22.84,69478.0
2020-04-22,23.285,23.41,23.07,23.09,55448.0
2020-04-23,23.24,23.73,23.21,23.335,44633.0
2020-04-24,23.505,23.835,23.27,23.725,28660.0
2020-04-27,23.99,24.805,23.98,24.635,81879.0
2020-04-28,25.325,25.37,24.63,24.975,103402.0
2020-04-29,25.77,26.385,25.475,26.11,51125.0
2020-04-30,25.55,25.625,25.17,25.17,139426.0
2020-05-01,24.555,24.575,23.825,24.13,35252.0
2020-05-04,23.835,24.29,23.6,24.265,49403.0
2020-05-05,24.72,25.06,24.385,24.5,42712.0
2020-05-06,24.625,24.735,24.195,24.265,47836.0
2020-05-07,24.595,24.805,24.445,24.615,33418.0
2020-05-08,25.135,25.58,25.05,25.54,98231.0
2020-05-11,25.21,25.61,24.99,25.455,31231.0
2020-05-12,25.57,25.57,24.54,24.54,27774.0
2020-05-13,24.265,24.32,23.315,23.685,57169.0
2020-05-14,23.155,23.78,22.69,23.75,128791.0
2020-05-15,23.55,24.205,23.505,24.16,25285.0
2020-05-19,25.53,25.78,25.145,25.145,82441.0
2020-05-20,25.62,26.055,25.57,25.815,35179.0
2020-05-21,25.885,26.075,25.645,25.94,21996.0
2020-05-22,26.005,26.075,25.74,26.065,9153.0
2020-05-25,26.345,26.7,26.34,26.525,7650.0
2020-05-26,27.05,27.085,26.735,26.755,118302.0
2020-05-27,27.285,27.665,26.525,27.6,75929.0
2020-05-28,27.91,27.91,26.84,26.98,104513.0
2020-05-29,26.69,26.87,26.36,26.785,44026.0
2020-06-01,26.895,27.34,26.85,27.085,36877.0
2020-06-02,27.255,27.38,27.0,27.295,36101.0
2020-06-03,27.74,28.165,27.685,27.94,43984.0
2020-06-04,27.77,28.045,27.655,27.91,102039.0
2020-06-05,29.075,29.33,28.86,28.97,48171.0
2020-06-08,29.32,29.56,29.225,29.56,78690.0
2020-06-09,29.075,29.22,28.82,28.925,32547.0
2020-06-10,28.925,28.925,28.165,28.195,68913.0
2020-06-11,27.04,27.23,26.055,26.175,112880.0
2020-06-12,27.04,27.21,25.97,26.715,50328.0
2020-06-15,25.815,27.485,25.815,27.315,93411.0
2020-06-16,28.385,28.385,27.325,28.055,149802.0
2020-06-17,27.985,28.005,27.38,27.455,43301.0
2020-06-18,27.145,27.73,27.075,27.455,33047.0
2020-06-19,27.96,27.965,27.125,27.295,42895.0
2020-06-22,27.145,27.58,26.925,27.58,30368.0
2020-06-23,27.92,27.97,27.615,27.7,37422.0
2020-06-24,27.325,27.4,26.41,26.765,75742.0
2020-06-25,26.66,27.135,26.44,27.135,52901.0
2020-06-26,27.02,27.02,26.45,26.495,49371.0
2020-06-29,26.86,27.475,26.62,27.305,20341.0
2020-06-30,27.22,27.79,27.22,27.695,47237.0
2020-07-02,27.98,28.115,27.485,27.485,15999.0
2020-07-03,27.42,27.6,27.38,27.6,2600.0
2020-07-06,28.125,28.16,27.685,27.75,47086.0
2020-07-07,27.515,27.75,27.21,27.245,66872.0
2020-07-08,27.265,27.555,26.935,27.465,37876.0
2020-07-09,27.495,27.495,26.57,26.925,42962.0
2020-07-10,26.935,27.37,26.915,27.37,28495.0
2020-07-13,27.62,27.98,26.97,26.97,44877.0
2020-07-14,26.99,27.475,26.85,27.475,36910.0
2020-07-15,28.125,28.57,28.075,28.465,381962.0
2020-07-16,28.285,28.36,28.075,28.255,57438.0
2020-07-17,28.39,28.54,28.19,28.37,24523.0
2020-07-20,28.275,28.41,28.095,28.285,12759.0
2020-07-21,28.54,28.835,28.485,28.63,16862.0
2020-07-22,28.465,28.74,28.465,28.665,60261.0
2020-07-23,28.64,29.03,28.465,28.675,17435.0
2020-07-24,28.485,28.55,28.18,28.35,31878.0
2020-07-27,28.285,28.58,28.2,28.58,28809.0
2020-07-28,28.455,28.55,28.265,28.295,16751.0
2020-07-29,28.43,28.885,28.43,28.82,20728.0
2020-07-30,28.475,28.835,28.335,28.735,18575.0
2020-07-31,28.645,28.685,28.04,28.485,22766.0
2020-08-04,28.875,29.17,28.835,29.17,33249.0
2020-08-05,29.435,29.74,29.39,29.645,40253.0
2020-08-06,29.75,29.825,29.6,29.685,18975.0
2020-08-07,29.665,30.19,29.665,30.19,28794.0
2020-08-10,30.305,30.665,30.305,30.485,15121.0
2020-08-11,30.78,30.895,30.245,30.33,110134.0
2020-08-12,30.655,30.685,30.265,30.465,19255.0
2020-08-13,30.34,30.6,30.285,30.38,22473.0
2020-08-14,30.19,30.475,30.14,30.32,14026.0
2020-08-17,30.435,30.52,30.32,30.475,14201.0
2020-08-18,30.475,30.475,30.12,30.19,10344.0
2020-08-19,30.305,30.515,30.2,30.235,14922.0
2020-08-20,29.93,30.2,29.93,30.095,25691.0
2020-08-21,29.97,30.075,29.695,29.885,16816.0
2020-08-24,30.105,30.17,29.845,30.17,40154.0
2020-08-25,30.315,30.315,29.94,30.225,34467.0
2020-08-26,30.225,30.255,29.99,30.01,42442.0
2020-08-27,30.17,30.305,29.94,30.115,30552.0
2020-08-28,30.235,30.35,30.095,30.35,25089.0
2020-08-31,30.35,30.35,30.02,30.025,63184.0
2020-09-01,30.0,30.35,29.875,30.35,19998.0
2020-09-02,30.495,30.695,30.16,30.625,32896.0
2020-09-03,30.53,30.55,29.55,29.715,81520.0
2020-09-04,30.065,30.095,28.83,29.515,124594.0
2020-09-08,29.2,29.43,28.81,28.925,67001.0
2020-09-09,29.22,29.495,29.075,29.37,57994.0
2020-09-10,29.505,29.675,28.98,28.98,37717.0
2020-09-11,29.115,29.14,28.55,28.79,87454.0
2020-09-14,29.065,29.6,29.03,29.57,51196.0
2020-09-15,29.82,29.835,29.515,29.59,42633.0
2020-09-16,29.76,30.245,29.74,29.885,20659.0
2020-09-17,29.455,29.78,29.34,29.655,28010.0
2020-09-18,29.705,29.99,29.23,29.58,34408.0
2020-09-21,29.03,29.43,28.22,28.515,67062.0
2020-09-22,28.535,28.79,28.295,28.74,36527.0
2020-09-23,28.715,28.905,27.85,27.85,99319.0
2020-09-24,27.83,28.345,27.455,27.885,48387.0
2020-09-25,27.745,28.43,27.715,28.43,40881.0
2020-09-28,28.715,29.075,28.685,28.99,34737.0
2020-09-29,28.98,29.045,28.655,28.925,30642.0
2020-09-30,29.02,29.38,28.76,28.995,48113.0
2020-10-01,29.18,29.42,28.94,29.42,52013.0
2020-10-02,28.915,29.695,28.845,29.625,49114.0
2020-10-05,29.895,30.435,29.885,30.4,20389.0
2020-10-06,30.655,31.13,30.265,30.295,55204.0
2020-10-07,30.705,31.035,30.665,30.98,30679.0
2020-10-08,31.275,31.33,31.065,31.285,38249.0
2020-10-09,31.57,31.615,31.285,31.445,57481.0
2020-10-13,31.4,31.54,31.245,31.465,40350.0
2020-10-14,31.495,31.625,31.12,31.13,28657.0
2020-10-15,30.81,31.53,30.72,31.495,39871.0
2020-10-16,31.56,31.635,31.4,31.405,33680.0
2020-10-19,31.485,31.665,31.005,31.11,54504.0
2020-10-20,31.235,31.38,31.005,31.18,56056.0
2020-10-21,31.085,31.19,30.8,30.8,31686.0
2020-10-22,30.98,31.435,30.8,31.435,40352.0
2020-10-23,31.53,31.54,31.18,31.51,33058.0
2020-10-26,31.12,31.12,30.455,30.835,28163.0
2020-10-27,30.845,30.93,30.55,30.59,38643.0
2020-10-28,29.915,30.045,29.625,29.65,58210.0
2020-10-29,29.58,30.14,29.43,30.025,23473.0
2020-10-30,29.875,30.035,29.305,29.61,33248.0
2020-11-02,29.95,30.15,29.74,30.15,59033.0
2020-11-03,30.655,31.12,30.615,31.035,31267.0
2020-11-04,30.53,31.34,30.53,31.025,61701.0
2020-11-05,31.33,31.99,31.3,31.875,42938.0
2020-11-06,31.99,31.99,31.55,31.59,19809.0
2020-11-09,33.93,33.95,32.72,32.72,109428.0
2020-11-10,33.065,33.425,32.78,33.3,146886.0
2020-11-11,33.455,33.455,32.995,33.31,27585.0
2020-11-12,33.11,33.14,32.55,32.75,35910.0
2020-11-13,33.11,33.595,33.11,33.52,44405.0
2020-11-16,34.08,34.29,33.87,34.245,68659.0
2020-11-17,33.985,34.49,33.655,34.445,59455.0
2020-11-18,34.55,34.66,33.965,33.995,50187.0
2020-11-19,33.91,34.3,33.795,34.3,42252.0
2020-11-20,34.09,34.29,33.94,34.245,42037.0
2020-11-23,34.575,35.1,34.54,34.93,76242.0
2020-11-24,35.385,35.73,35.205,35.51,82052.0
2020-11-25,35.365,35.45,35.06,35.355,35534.0
2020-11-26,35.51,35.545,35.355,35.425,49694.0
2020-11-27,35.405,35.565,35.31,35.555,37193.0
2020-11-30,35.405,35.47,34.765,34.86,54849.0
2020-12-01,35.375,35.47,35.045,35.215,70963.0
2020-12-02,35.07,35.345,34.835,35.235,95202.0
2020-12-03,35.33,35.66,35.245,35.425,51348.0
2020-12-04,35.64,36.27,35.64,36.25,56506.0
2020-12-07,36.25,36.375,36.1,36.25,73977.0
2020-12-08,36.04,36.765,36.025,36.725,48024.0
2020-12-09,36.975,37.1,36.205,36.48,77204.0
2020-12-10,36.155,36.86,36.135,36.82,104174.0
2020-12-11,36.555,36.87,36.29,36.63,48901.0
2020-12-14,37.05,37.23,36.67,36.72,67399.0
2020-12-15,37.015,37.515,36.815,37.5,108698.0
2020-12-16,37.64,37.64,37.28,37.44,58124.0
2020-12-17,37.575,37.865,37.45,37.86,73883.0
2020-12-18,37.935,38.155,37.595,37.69,85309.0
2020-12-21,37.04,37.715,36.975,37.71,79400.0
2020-12-22,37.915,38.155,37.765,38.105,111609.0
2020-12-23,38.335,38.515,38.195,38.45,55787.0
2020-12-24,38.575,38.575,38.22,38.395,29365.0
2020-12-29,38.395,38.405,37.325,37.48,98963.0
2020-12-30,37.645,38.085,37.635,37.885,59963.0
2020-12-31,37.94,37.94,37.55,37.845,26169.0
2021-01-04,38.085,38.095,36.84,37.29,107802.0
2021-01-05,37.235,38.085,37.235,37.865,45474.0
2021-01-06,38.475,39.825,38.42,39.405,189155.0
2021-01-07,39.67,40.2,39.645,40.13,96719.0
2021-01-08,40.35,40.425,39.48,40.035,93795.0
2021-01-11,39.565,40.1,39.54,40.025,59800.0
2021-01-12,40.19,40.745,40.19,40.745,45993.0
2021-01-13,40.77,40.77,40.35,40.435,119049.0
2021-01-14,40.725,41.395,40.695,41.23,78035.0
2021-01-15,40.645,40.925,40.17,40.63,80652.0
2021-01-18,40.955,40.955,40.685,40.83,6888.0
2021-01-19,41.135,41.165,40.865,41.145,64596.0
2021-01-20,41.325,41.595,41.06,41.355,78550.0
2021-01-21,41.375,41.395,40.85,40.945,49501.0
2021-01-22,40.56,41.49,40.495,41.46,60386.0
2021-01-25,41.46,41.985,40.81,41.345,129657.0
2021-01-26,41.67,41.745,41.02,41.115,52084.0
2021-01-27,40.41,41.04,39.98,40.34,123344.0
2021-01-28,40.655,40.905,40.055,40.255,85114.0
2021-01-29,40.305,40.685,39.54,39.635,261883.0
2021-02-01,40.14,40.78,39.73,40.63,63224.0
2021-02-02,41.105,41.26,40.675,41.185,149973.0
2021-02-03,41.2,41.365,40.81,41.305,91171.0
2021-02-04,41.515,42.185,41.45,42.165,195150.0
2021-02-05,42.59,42.77,42.195,42.76,87053.0
2021-02-08,43.485,43.8,43.075,43.8,208967.0
2021-02-09,43.795,44.225,43.65,43.91,66008.0
2021-02-10,44.31,44.32,43.345,43.68,92273.0
2021-02-11,43.955,44.09,43.075,43.65,82376.0
2021-02-12,43.545,43.86,43.305,43.795,56407.0
2021-02-16,44.175,44.225,43.315,43.475,150608.0
2021-02-17,43.095,43.285,42.6,43.18,137260.0
2021-02-18,42.82,42.875,42.28,42.51,102832.0
2021-02-19,42.855,43.555,42.82,43.355,88570.0
2021-02-22,43.055,43.565,42.95,43.065,151273.0
2021-02-23,42.58,42.915,41.525,42.72,190383.0
2021-02-24,42.835,43.715,42.74,43.705,130124.0
2021-02-25,43.63,43.765,41.985,42.165,166634.0
2021-02-26,42.28,42.8,41.4,42.15,180573.0
2021-03-01,43.055,43.67,42.97,43.495,114425.0
2021-03-02,43.505,43.505,42.71,42.71,99455.0
2021-03-03,42.845,43.17,42.265,42.275,121507.0
2021-03-04,42.1,42.475,40.36,41.05,265424.0
2021-03-05,41.785,41.965,39.92,41.94,251698.0
2021-03-08,42.265,42.8,41.94,42.14,220762.0
2021-03-09,42.865,43.315,42.56,43.02,98330.0
2021-03-10,43.45,44.1,43.45,43.765,178928.0
2021-03-11,44.225,44.7,44.08,44.69,73312.0
2021-03-12,44.69,45.035,44.605,44.995,37480.0
2021-03-15,44.92,45.11,44.635,45.11,48881.0
2021-03-16,45.005,45.035,44.09,44.385,52422.0
2021-03-17,44.09,44.74,43.8,44.69,107368.0
2021-03-18,44.425,44.785,43.255,43.365,86539.0
2021-03-19,43.255,44.005,42.95,43.715,39209.0
2021-03-22,43.84,43.85,43.16,43.37,45957.0
2021-03-23,42.99,43.055,41.65,41.84,68643.0
2021-03-24,42.32,42.6,40.875,40.875,65739.0
2021-03-25,40.38,41.92,40.14,41.795,188555.0
2021-03-26,42.245,42.55,41.73,42.55,49764.0
2021-03-29,42.255,42.58,41.305,41.315,66646.0
2021-03-30,41.335,42.175,41.26,42.045,58438.0
2021-03-31,42.29,42.885,42.265,42.625,43426.0
2021-04-01,42.925,43.15,42.845,43.15,54504.0
2021-04-05,43.68,43.68,43.125,43.37,76598.0
2021-04-06,43.4,43.715,43.19,43.24,60034.0
2021-04-07,43.255,43.265,42.425,42.57,47313.0
2021-04-08,42.78,42.94,42.33,42.94,42625.0
2021-04-09,42.885,43.02,42.665,42.925,42175.0
2021-04-12,42.95,42.98,42.54,42.76,22388.0
2021-04-13,42.71,42.875,42.225,42.665,83096.0
2021-04-14,42.8,43.555,42.78,43.085,75997.0
2021-04-15,43.4,43.42,42.875,43.24,61173.0
2021-04-16,43.475,43.515,43.03,43.285,47839.0
2021-04-19,43.145,43.22,42.425,42.73,129895.0
2021-04-20,42.6,42.695,41.525,41.87,104363.0
2021-04-21,41.835,42.9,41.605,42.9,74430.0
2021-04-22,43.065,43.44,42.59,42.71,88564.0
2021-04-23,42.95,43.695,42.855,43.525,60949.0
2021-04-26,43.745,44.07,43.745,43.965,50178.0
2021-04-27,44.11,44.215,43.88,44.02,83525.0
2021-04-28,43.965,44.205,43.795,44.05,84654.0
2021-04-29,44.46,44.46,43.555,43.91,72883.0
2021-04-30,43.515,43.89,43.22,43.365,111468.0
2021-05-03,43.81,43.83,43.365,43.565,44693.0
2021-05-04,43.315,43.325,42.625,43.03,128835.0
2021-05-05,43.21,43.265,42.695,42.855,79415.0
2021-05-06,42.93,42.94,42.165,42.94,88408.0
2021-05-07,42.93,43.505,42.845,43.45,33003.0
2021-05-10,43.39,43.44,42.36,42.36,47175.0
2021-05-11,41.45,42.455,41.395,42.255,134106.0
2021-05-12,41.89,42.165,40.83,40.895,277813.0
2021-05-13,41.155,41.92,40.85,41.565,80689.0
2021-05-14,42.015,42.665,41.89,42.605,47284.0
2021-05-17,42.385,42.675,42.07,42.655,25195.0
2021-05-18,42.695,43.03,42.35,42.36,49567.0
2021-05-19,41.66,42.06,41.305,42.025,54088.0
2021-05-20,42.11,42.385,41.785,42.34,30295.0
2021-05-21,42.655,42.81,42.395,42.395,24083.0
2021-05-25,42.855,43.085,42.28,42.33,20986.0
2021-05-26,42.425,43.125,42.425,43.065,29202.0
2021-05-27,43.325,43.61,43.22,43.545,36940.0
2021-05-28,43.745,43.775,43.41,43.475,22577.0
2021-05-31,43.535,43.565,43.23,43.285,12603.0
2021-06-01,43.83,44.03,43.555,43.955,51452.0
2021-06-02,44.1,44.13,43.725,44.02,46273.0
2021-06-03,43.725,43.88,43.19,43.66,28807.0
2021-06-04,43.87,43.91,43.62,43.83,19394.0
2021-06-07,43.935,44.46,43.91,44.395,91018.0
2021-06-08,44.445,44.99,44.34,44.9,91562.0
2021-06-09,45.025,45.035,44.53,44.605,53459.0
2021-06-10,44.73,44.785,44.165,44.26,23413.0
2021-06-11,44.32,44.74,44.32,44.74,25433.0
2021-06-14,44.835,44.99,44.425,44.595,26865.0
2021-06-15,44.625,44.625,44.13,44.47,32505.0
2021-06-16,44.35,44.5,43.965,44.355,82669.0
2021-06-17,44.26,44.415,43.335,43.86,54698.0
2021-06-18,43.17,43.555,42.665,42.855,78478.0
2021-06-21,43.22,43.88,43.115,43.81,47706.0
2021-06-22,43.69,44.07,43.39,44.02,29353.0
2021-06-23,43.9,44.365,43.89,44.145,21554.0
2021-06-24,44.43,44.785,44.34,44.775,25652.0
2021-06-25,44.86,45.06,44.775,44.775,39502.0
2021-06-28,44.85,44.915,44.18,44.545,17566.0
2021-06-29,44.66,44.695,44.17,44.275,36794.0
2021-06-30,44.15,44.42,43.99,44.325,30870.0
2021-07-02,44.775,44.9,44.14,44.22,28270.0
2021-07-05,44.105,44.39,44.105,44.19,7655.0
2021-07-06,44.275,44.295,43.22,43.605,59998.0
2021-07-07,43.555,43.7,42.84,43.19,69624.0
2021-07-08,42.3,43.24,42.04,42.75,115225.0
2021-07-09,43.29,43.73,43.105,43.73,55480.0
2021-07-12,43.565,43.765,43.355,43.765,51098.0
2021-07-13,43.47,43.51,42.875,42.875,56738.0
2021-07-14,43.19,43.3,42.175,42.225,75813.0
2021-07-15,42.04,42.215,41.465,41.975,66241.0
2021-07-16,42.435,42.435,41.36,41.44,64990.0
2021-07-19,40.575,41.315,40.25,40.77,96252.0
2021-07-20,40.885,42.27,40.71,42.09,265819.0
2021-07-21,42.35,42.865,42.31,42.84,38383.0
2021-07-22,42.75,42.75,41.995,42.14,36728.0
2021-07-23,42.415,42.425,41.88,42.33,22437.0
2021-07-26,42.35,42.83,42.29,42.465,25793.0
2021-07-27,42.235,42.265,41.62,41.975,60514.0
2021-07-28,42.245,42.935,42.04,42.75,32245.0
2021-07-29,42.98,43.3,42.895,42.96,118296.0
2021-07-30,42.8,43.21,42.59,42.645,22410.0
2021-08-03,42.55,42.655,41.92,42.61,80072.0
2021-08-04,42.29,42.59,42.07,42.1,24710.0
2021-08-05,42.31,42.935,42.245,42.865,21245.0
2021-08-06,43.175,43.45,42.905,43.095,23314.0
2021-08-09,43.01,43.075,42.74,42.865,13164.0
2021-08-10,42.98,43.075,42.725,42.955,12502.0
2021-08-11,43.02,43.185,42.61,43.185,20875.0
2021-08-12,43.2,43.2,42.82,43.05,47942.0
2021-08-13,43.03,43.085,42.615,42.615,31973.0
2021-08-16,42.52,42.52,42.025,42.28,610862.0
2021-08-17,41.84,41.965,41.255,41.745,72324.0
2021-08-18,41.68,42.06,41.37,41.37,32057.0
2021-08-19,40.97,41.22,40.625,40.83,70099.0
2021-08-20,40.855,41.64,40.775,41.545,30212.0
2021-08-23,41.945,42.435,41.945,42.38,24170.0
2021-08-24,42.53,42.82,42.435,42.81,16867.0
2021-08-25,42.76,43.22,42.695,42.99,41822.0
2021-08-26,42.885,43.03,42.435,42.52,21793.0
2021-08-27,42.59,43.805,42.57,43.67,64375.0
2021-08-30,43.805,43.865,43.46,43.535,39615.0
2021-08-31,43.47,43.73,43.365,43.595,23210.0
2021-09-01,43.805,44.055,43.47,43.92,86098.0
2021-09-02,44.085,44.36,43.995,44.225,28046.0
2021-09-03,44.075,44.18,43.875,43.995,28007.0
2021-09-07,43.97,44.18,43.7,43.76,30111.0
2021-09-08,43.575,43.585,43.02,43.21,33413.0
2021-09-09,43.175,43.67,43.105,43.23,48493.0
2021-09-10,43.48,43.48,42.78,42.81,41772.0
2021-09-13,43.075,43.115,42.54,43.04,41727.0
2021-09-14,43.21,43.21,42.3,42.5,50659.0
2021-09-15,42.485,42.99,42.435,42.96,21592.0
2021-09-16,42.935,43.115,42.53,42.945,37414.0
2021-09-17,42.79,43.06,42.61,42.955,44687.0
2021-09-20,41.965,42.245,41.37,41.81,53037.0
2021-09-21,42.175,42.3,41.65,41.985,22884.0
2021-09-22,42.255,42.97,42.245,42.645,63396.0
2021-09-23,42.905,43.535,42.79,43.405,43834.0
2021-09-24,43.155,43.415,43.02,43.2,26191.0
2021-09-27,43.28,43.995,43.27,43.815,37730.0
2021-09-28,43.65,43.65,42.76,42.83,42629.0
2021-09-29,43.01,43.085,42.635,42.72,50325.0
2021-09-30,43.02,43.04,42.34,42.35,34921.0
2021-10-01,42.58,43.26,42.165,43.02,44321.0
2021-10-04,42.97,43.01,42.405,42.615,48536.0
2021-10-05,42.79,43.175,42.59,42.78,28872.0
2021-10-06,42.36,42.61,42.025,42.54,59603.0
2021-10-07,42.865,43.48,42.845,43.21,34801.0
2021-10-08,43.24,43.335,42.885,42.895,18452.0
2021-10-12,42.725,43.03,42.655,42.895,31720.0
2021-10-13,42.955,43.085,42.645,43.05,26951.0
2021-10-14,43.49,43.7,43.415,43.68,38193.0
2021-10-15,44.075,44.15,43.545,43.545,44481.0
2021-10-18,43.365,43.615,43.3,43.565,38485.0
2021-10-19,43.69,43.845,43.47,43.72,29337.0
2021-10-20,43.69,44.065,43.575,43.96,20803.0
2021-10-21,43.94,44.245,43.875,44.085,28006.0
2021-10-22,44.055,44.12,43.68,43.98,21195.0
2021-10-25,44.045,44.455,43.995,44.38,28283.0
2021-10-26,44.485,44.565,44.085,44.085,21929.0
2021-10-27,43.96,43.96,43.27,43.27,33639.0
2021-10-28,43.48,44.11,43.47,44.11,34154.0
2021-10-29,44.035,44.22,43.9,44.11,17874.0
2021-11-01,44.22,45.28,44.22,45.26,77280.0
2021-11-02,45.34,45.375,44.995,45.35,58818.0
2021-11-03,45.27,46.365,45.245,46.27,258434.0
2021-11-04,46.305,46.585,45.96,46.145,235026.0
2021-11-05,46.65,47.055,46.48,46.785,109374.0
2021-11-08,47.13,47.275,46.805,46.9,304068.0
2021-11-09,46.805,46.9,46.345,46.635,269648.0
2021-11-10,46.42,46.69,45.73,45.925,152583.0
2021-11-11,46.26,46.5,46.0,46.315,83620.0
2021-11-12,46.45,46.47,46.2,46.315,118019.0
2021-11-15,46.555,46.555,45.99,46.105,47933.0
2021-11-16,46.01,46.315,45.855,46.22,68950.0
2021-11-17,46.06,46.075,45.52,45.635,53182.0
2021-11-18,45.835,45.845,45.11,45.455,70693.0
2021-11-19,45.14,45.33,44.965,44.975,83798.0
2021-11-22,45.3,45.6,44.81,44.85,71604.0
2021-11-23,44.785,45.03,44.225,44.755,68243.0
2021-11-24,44.37,44.86,44.21,44.81,56580.0
2021-11-25,44.995,45.05,44.795,45.05,6848.0
2021-11-26,43.51,43.72,42.445,42.655,304792.0
2021-11-29,43.76,43.825,42.74,43.03,205434.0
2021-11-30,42.52,42.855,41.68,42.205,196960.0
2021-12-01,43.07,43.26,41.21,41.21,270676.0
2021-12-02,41.4,42.465,41.335,42.33,190022.0
2021-12-03,42.51,42.56,41.085,41.43,230274.0
2021-12-06,41.89,42.485,41.315,42.205,54920.0
2021-12-07,42.76,43.585,42.76,43.26,78710.0
2021-12-08,43.26,43.7,43.06,43.545,43464.0
2021-12-09,43.2,43.405,42.59,42.615,107947.0
2021-12-10,42.895,42.96,42.165,42.35,37966.0
2021-12-13,42.28,42.37,41.58,41.84,40680.0
2021-12-14,41.41,42.015,41.285,41.39,74168.0
2021-12-15,41.46,42.215,40.855,42.15,90288.0
2021-12-16,42.465,42.55,41.115,41.285,95006.0
2021-12-17,41.055,42.015,40.73,41.66,95279.0
2021-12-20,41.015,41.19,40.395,41.065,92739.0
2021-12-21,41.42,42.265,41.42,42.265,79884.0
2021-12-22,42.205,42.625,42.07,42.615,38116.0
2021-12-23,42.81,43.105,42.695,43.075,36088.0
2021-12-24,42.695,43.02,42.695,43.02,9049.0
2021-12-29,43.125,43.22,42.835,43.145,44773.0
2021-12-30,43.155,43.55,43.1,43.24,8789.0
2021-12-31,43.06,43.24,43.04,43.07,34581.0
2022-01-04,43.745,43.915,43.24,43.54,49741.0
2022-01-05,43.475,43.655,42.05,42.075,50824.0
2022-01-06,42.04,42.625,41.75,42.23,70588.0
2022-01-07,42.26,42.635,41.77,41.8,35050.0
2022-01-10,41.53,41.595,40.835,41.595,83545.0
2022-01-11,41.675,42.115,41.2,42.02,71725.0
2022-01-12,42.28,42.435,41.555,41.75,40751.0
2022-01-13,41.935,42.23,41.335,41.405,41936.0
2022-01-14,41.025,41.47,40.765,41.45,92897.0
2022-01-17,41.41,41.545,41.315,41.45,5791.0
2022-01-18,41.055,41.085,40.18,40.23,71674.0
2022-01-19,40.41,40.505,39.585,39.585,78931.0
2022-01-20,39.745,40.45,38.805,38.88,73983.0
2022-01-21,38.57,39.285,38.155,38.155,328365.0
2022-01-24,37.56,39.14,36.98,39.025,260979.0
2022-01-25,38.41,39.025,37.655,38.435,150574.0
2022-01-26,39.065,39.38,37.465,37.905,414037.0
2022-01-27,38.245,38.6,36.84,37.02,190727.0
2022-01-28,36.925,37.715,36.355,37.715,124091.0
2022-01-31,37.57,38.88,37.495,38.88,59192.0
2022-02-01,38.995,39.33,38.32,39.255,120492.0
2022-02-02,39.36,39.37,38.535,38.89,99190.0
2022-02-03,38.425,38.81,38.11,38.155,81466.0
2022-02-04,38.1,38.67,37.705,38.37,64017.0
2022-02-07,38.35,38.87,38.28,38.54,71660.0
2022-02-08,38.525,39.245,38.445,39.195,35191.0
2022-02-09,39.545,39.93,39.535,39.93,66228.0
2022-02-10,39.205,40.355,39.09,39.34,86402.0
2022-02-11,39.39,39.815,38.62,38.935,127357.0
2022-02-14,38.965,39.33,38.525,38.775,78679.0
2022-02-15,39.18,39.85,39.18,39.845,150505.0
2022-02-16,39.69,40.045,39.45,39.9,128065.0
2022-02-17,39.565,39.62,38.81,38.91,151366.0
2022-02-18,38.87,39.19,38.445,38.55,102443.0
2022-02-22,38.38,38.735,37.79,38.015,122296.0
2022-02-23,38.33,38.36,37.225,37.27,127551.0
2022-02-24,36.395,38.34,36.3,38.31,99097.0
2022-02-25,38.425,39.14,38.12,39.09,163318.0
2022-02-28,38.755,39.515,38.735,39.265,47353.0
2022-03-01,39.17,39.37,38.235,38.56,102849.0
2022-03-02,38.795,39.61,38.795,39.475,44419.0
2022-03-03,39.62,39.64,38.715,39.005,126870.0
2022-03-04,38.61,38.725,38.14,38.41,64917.0
2022-03-07,38.515,38.55,37.435,37.485,74265.0
2022-03-08,37.55,38.535,37.385,37.635,97380.0
2022-03-09,38.28,38.83,38.205,38.685,110048.0
2022-03-10,38.15,38.64,38.015,38.62,24254.0
2022-03-11,38.785,38.955,37.965,37.965,92267.0
2022-03-14,38.12,38.14,37.08,37.25,30836.0
2022-03-15,37.36,37.83,37.29,37.79,122206.0
2022-03-16,38.175,39.015,37.925,39.015,136560.0
2022-03-17,38.81,39.64,38.805,39.63,173629.0
2022-03-18,39.45,40.055,39.45,40.045,142653.0
2022-03-21,40.015,40.045,39.43,39.69,38089.0
2022-03-22,39.86,40.315,39.775,40.065,115583.0
2022-03-23,39.85,40.005,39.37,39.38,22966.0
2022-03-24,39.575,39.795,39.325,39.775,21168.0
2022-03-25,39.87,39.985,39.585,39.9,44322.0
2022-03-28,39.815,39.89,39.39,39.815,28989.0
2022-03-29,40.24,41.02,40.24,40.94,84343.0
2022-03-30,40.89,40.91,39.985,40.17,35832.0
2022-03-31,40.095,40.365,39.725,39.725,44041.0
2022-04-01,39.88,40.17,39.735,40.15,28648.0
2022-04-04,40.245,40.325,39.87,40.265,39006.0
2022-04-05,40.22,40.45,39.195,39.275,43461.0
2022-04-06,38.945,39.035,38.475,38.735,52380.0
2022-04-07,38.735,38.805,38.07,38.57,32121.0
2022-04-08,38.535,38.755,38.225,38.275,34392.0
2022-04-11,38.11,38.525,37.975,38.04,45567.0
2022-04-12,38.455,38.955,38.005,38.165,58676.0
2022-04-13,38.235,38.975,38.225,38.92,24363.0
2022-04-14,38.9,39.11,38.505,38.535,39204.0
2022-04-18,38.41,38.515,38.04,38.185,40427.0
2022-04-19,38.29,39.11,38.265,39.015,45114.0
2022-04-20,39.295,39.44,39.08,39.17,81365.0
2022-04-21,39.515,39.585,38.15,38.255,37020.0
2022-04-22,38.1,38.14,37.225,37.24,38802.0
2022-04-25,36.895,37.53,36.585,37.485,35752.0
2022-04-26,37.175,37.175,36.21,36.24,31981.0
2022-04-27,36.21,36.5,36.02,36.095,37390.0
2022-04-28,36.51,36.975,35.68,36.76,52272.0
2022-04-29,36.585,37.05,35.605,35.645,38800.0
2022-05-02,35.71,36.23,35.26,36.065,51924.0
2022-05-03,36.105,36.55,35.875,36.395,76620.0
2022-05-04,36.52,37.425,35.875,37.33,76934.0
2022-05-05,36.99,36.99,35.43,35.885,61259.0
2022-05-06,35.72,35.74,34.865,35.25,61426.0
2022-05-09,34.7,34.765,33.59,33.765,84709.0
2022-05-10,34.255,34.44,33.045,33.755,76793.0
2022-05-11,33.765,34.325,32.84,32.87,91047.0
2022-05-12,32.745,33.59,32.59,33.325,58069.0
2022-05-13,33.735,34.605,33.735,34.37,75197.0
2022-05-16,34.255,34.615,34.065,34.18,41017.0
2022-05-17,34.845,35.28,34.615,35.25,38352.0
2022-05-18,34.855,34.94,33.805,34.015,36806.0
2022-05-19,33.745,34.505,33.745,34.085,36431.0
2022-05-20,34.48,34.49,33.225,34.045,40207.0
2022-05-24,34.11,34.11,33.305,33.87,56041.0
2022-05-25,33.745,34.67,33.745,34.515,48817.0
2022-05-26,34.605,35.43,34.605,35.28,32790.0
2022-05-27,35.49,36.22,35.45,36.2,53707.0
2022-05-30,36.73,36.73,36.395,36.405,14249.0
2022-05-31,36.085,36.125,35.585,35.815,50021.0
2022-06-01,35.97,36.05,35.135,35.655,62311.0
2022-06-02,35.645,36.435,35.595,36.435,32557.0
2022-06-03,36.175,36.23,35.94,36.155,66633.0
2022-06-06,36.52,36.55,36.115,36.27,18838.0
2022-06-07,35.99,36.845,35.925,36.845,25839.0
2022-06-08,36.675,36.73,36.115,36.3,23137.0
2022-06-09,36.065,36.115,35.54,35.555,20632.0
2022-06-10,34.95,35.065,34.38,34.615,54508.0
2022-06-13,33.585,33.825,32.735,32.83,77418.0
2022-06-14,32.955,33.08,32.4,32.705,39572.0
2022-06-15,33.005,33.65,32.64,33.225,99998.0
2022-06-16,32.445,32.495,31.435,31.635,79622.0
2022-06-17,31.695,32.32,31.58,31.895,123742.0
2022-06-20,32.28,32.28,32.06,32.175,12797.0
2022-06-21,32.445,32.85,32.235,32.455,47030.0
2022-06-22,32.02,32.695,31.935,32.485,49567.0
2022-06-23,32.495,32.85,32.21,32.81,66246.0
2022-06-24,33.08,33.835,33.04,33.805,68941.0
2022-06-27,33.97,34.215,33.78,34.01,48995.0
2022-06-28,34.24,34.395,33.35,33.37,40699.0
2022-06-29,33.35,33.39,32.675,32.905,42575.0
2022-06-30,32.5,33.025,32.22,32.705,51160.0
2022-07-04,32.85,33.12,32.75,32.8,36969.0
2022-07-05,32.595,33.37,32.24,33.35,31865.0
2022-07-06,33.34,33.45,32.89,33.16,20926.0
2022-07-07,33.42,34.0,33.4,33.905,26489.0
2022-07-08,33.845,34.165,33.605,33.95,35060.0
2022-07-11,33.68,33.805,33.18,33.235,24545.0
2022-07-12,33.14,33.47,33.005,33.17,32242.0
2022-07-13,32.685,33.275,32.665,33.13,28882.0
2022-07-14,32.595,32.81,32.27,32.745,29296.0
2022-07-15,32.665,33.48,32.665,33.43,14912.0
2022-07-18,33.805,34.07,33.265,33.36,15328.0
2022-07-19,33.78,34.54,33.75,34.54,18496.0
2022-07-20,34.53,35.11,34.505,35.045,34625.0
2022-07-21,34.85,35.25,34.6,35.24,38807.0
2022-07-22,35.315,35.315,34.445,34.66,15920.0
2022-07-25,34.795,34.9,34.57,34.85,24179.0
2022-07-26,34.745,34.755,34.515,34.66,12241.0
2022-07-27,34.88,35.55,34.805,35.5,11245.0
2022-07-28,35.615,35.935,35.275,35.91,23077.0
2022-07-29,35.965,36.225,35.79,36.14,13545.0
2022-08-02,36.03,36.485,35.955,36.155,17075.0
2022-08-03,36.42,36.7,36.34,36.64,13232.0
2022-08-04,36.68,36.68,36.505,36.59,8022.0
2022-08-05,36.195,36.88,36.175,36.88,13296.0
2022-08-08,37.095,37.58,37.095,37.25,16120.0
2022-08-09,37.115,37.115,36.535,36.64,28348.0
2022-08-10,37.365,37.82,37.31,37.79,30974.0
2022-08-11,38.12,38.5,37.86,37.9,27676.0
2022-08-12,38.11,38.69,38.055,38.67,63486.0
2022-08-15,38.41,38.855,38.335,38.79,34497.0
2022-08-16,38.71,39.0,38.5,38.79,57165.0
2022-08-17,38.38,38.44,37.975,38.17,54064.0
2022-08-18,38.2,38.47,38.07,38.41,15060.0
2022-08-19,38.055,38.065,37.51,37.62,34059.0
2022-08-22,37.065,37.105,36.735,36.795,24402.0
2022-08-23,36.88,37.22,36.815,36.99,15254.0
2022-08-24,36.845,37.29,36.785,37.23,9259.0
2022-08-25,37.365,37.725,37.3,37.725,32073.0
2022-08-26,37.705,37.735,36.485,36.485,27459.0
2022-08-29,36.12,36.455,36.1,36.175,12723.0
2022-08-30,36.275,36.285,35.44,35.615,14796.0
2022-08-31,35.71,35.83,35.405,35.45,9174.0
2022-09-01,35.105,35.11,34.53,35.035,45100.0
2022-09-02,35.315,35.49,34.58,34.71,52871.0
2022-09-06,34.86,34.88,34.32,34.395,29046.0
2022-09-07,34.35,35.18,34.35,35.18,19426.0
2022-09-08,34.88,35.43,34.85,35.43,10347.0
2022-09-09,35.78,36.195,35.75,36.165,57503.0
2022-09-12,36.34,36.6,36.275,36.6,18511.0
2022-09-13,35.675,35.8,35.055,35.18,29549.0
2022-09-14,35.23,35.365,34.86,35.325,23971.0
2022-09-15,35.12,35.555,34.92,35.035,17467.0
2022-09-16,34.54,34.63,34.165,34.505,60062.0
2022-09-19,34.155,34.87,34.155,34.83,22035.0
2022-09-20,34.475,34.505,34.135,34.35,62850.0
2022-09-21,34.62,34.9,33.835,33.845,67979.0
2022-09-22,33.74,33.795,32.895,32.925,59951.0
2022-09-23,32.48,32.57,31.795,32.18,42364.0
2022-09-26,31.92,32.58,31.535,31.65,46345.0
2022-09-27,32.095,32.365,31.505,31.785,117146.0
2022-09-28,31.93,33.035,31.92,32.88,85570.0
2022-09-29,32.375,32.405,31.61,32.065,74550.0
2022-09-30,31.96,32.725,31.835,31.835,74579.0
2022-10-03,32.29,32.85,31.96,32.645,63303.0
2022-10-04,33.335,33.94,33.315,33.94,36419.0
2022-10-05,33.47,33.795,33.11,33.69,40155.0
2022-10-06,33.65,33.96,33.4,33.545,51652.0
2022-10-07,33.185,33.185,32.425,32.56,32279.0
2022-10-11,32.24,32.79,31.825,32.375,56503.0
2022-10-12,32.425,32.49,31.95,32.375,37206.0
2022-10-13,31.66,33.205,31.4,33.08,96878.0
2022-10-14,33.36,33.48,32.185,32.19,78756.0
2022-10-17,32.88,33.305,32.85,33.235,45929.0
2022-10-18,33.925,34.175,33.35,33.615,41538.0
2022-10-19,33.305,33.46,32.695,33.035,90167.0
2022-10-20,33.09,33.47,32.55,32.635,47589.0
2022-10-21,32.685,33.4,32.49,33.35,70408.0
2022-10-24,33.65,34.03,33.025,33.47,69343.0
2022-10-25,33.505,34.475,33.485,34.34,35719.0
2022-10-26,34.56,35.14,34.395,34.52,119433.0
2022-10-27,34.83,35.055,34.495,34.56,63649.0
2022-10-28,34.675,35.345,34.515,35.285,92885.0
2022-10-31,35.275,35.51,35.065,35.355,32722.0
2022-11-01,35.72,35.74,35.325,35.43,28168.0
2022-11-02,35.275,35.665,34.23,34.24,97201.0
2022-11-03,33.785,34.3,33.565,34.06,51282.0
2022-11-04,34.515,34.675,33.885,34.405,37524.0
2022-11-07,34.695,34.785,34.34,34.64,23688.0
2022-11-08,34.775,35.095,34.32,34.62,40065.0
2022-11-09,34.35,34.415,33.63,33.66,49779.0
2022-11-10,35.11,35.74,34.95,35.695,70157.0
2022-11-11,35.82,36.34,35.81,36.02,51155.0
2022-11-14,35.82,36.145,35.615,35.655,22258.0
2022-11-15,36.215,36.515,35.875,36.14,61770.0
2022-11-16,35.985,35.985,35.43,35.47,19271.0
2022-11-17,35.035,35.265,34.82,35.16,30061.0
2022-11-18,35.595,35.71,35.24,35.355,33159.0
2022-11-21,35.25,35.255,34.995,35.2,7687.0
2022-11-22,35.43,35.645,35.315,35.625,20864.0
2022-11-23,35.51,35.81,35.42,35.685,25856.0
2022-11-24,35.625,35.945,35.625,35.76,7977.0
2022-11-25,35.675,35.915,35.615,35.74,11371.0
2022-11-28,35.49,35.615,34.96,35.035,26319.0
2022-11-29,35.095,35.385,35.095,35.15,14608.0
2022-11-30,35.23,36.12,34.86,36.09,44440.0
2022-12-01,36.285,36.39,35.975,36.1,20458.0
2022-12-02,35.53,36.36,35.53,36.195,22360.0
2022-12-05,36.0,36.02,35.11,35.18,26292.0
2022-12-06,35.22,35.25,34.515,34.705,25800.0
2022-12-07,34.61,34.94,34.52,34.58,32937.0
2022-12-08,34.795,35.15,34.63,34.83,28351.0
2022-12-09,34.62,34.795,34.385,34.385,74674.0
2022-12-12,34.395,34.87,34.3,34.83,21016.0
2022-12-13,35.915,36.08,34.85,35.085,82171.0
2022-12-14,35.055,35.355,34.59,34.88,60570.0
2022-12-15,34.425,34.485,33.855,33.925,50579.0
2022-12-16,33.64,33.815,33.41,33.785,69966.0
2022-12-19,33.75,33.845,33.13,33.275,63685.0
2022-12-20,33.18,33.565,33.11,33.45,27318.0
2022-12-21,33.67,34.105,33.67,33.98,25314.0
2022-12-22,33.575,33.69,32.985,33.545,45233.0
2022-12-23,33.545,33.69,33.35,33.69,25185.0
2022-12-28,33.48,33.62,32.945,32.945,39146.0
2022-12-29,33.25,33.885,33.175,33.805,15758.0
2022-12-30,33.64,33.79,33.445,33.74,53148.0
2023-01-03,34.005,34.275,33.27,33.555,32477.0
2023-01-04,33.74,34.15,33.71,33.985,50756.0
2023-01-05,33.805,33.805,33.38,33.61,23156.0
2023-01-06,33.855,34.43,33.67,34.335,27759.0
2023-01-09,34.655,34.81,34.395,34.41,29293.0
2023-01-10,34.375,34.9,34.325,34.9,25354.0
2023-01-11,35.01,35.34,34.94,35.34,39423.0
2023-01-12,35.495,35.925,35.185,35.925,43000.0
2023-01-13,35.67,36.17,35.64,36.16,34057.0
2023-01-16,36.16,36.265,35.895,35.905,8769.0
2023-01-17,36.13,36.235,35.995,36.1,26752.0
2023-01-18,36.225,36.48,35.535,35.545,48841.0
2023-01-19,35.37,35.37,35.0,35.25,20643.0
2023-01-20,35.31,35.78,35.125,35.78,30006.0
2023-01-23,35.845,36.335,35.74,36.2,20087.0
2023-01-24,36.06,36.265,35.925,36.12,17730.0
2023-01-25,35.815,36.2,35.61,36.17,26114.0
2023-01-26,36.5,36.635,36.005,36.4,111067.0
2023-01-27,36.315,36.745,36.275,36.6,41082.0
2023-01-30,36.295,36.56,36.11,36.11,18336.0
2023-01-31,36.18,36.98,36.18,36.98,16045.0
2023-02-01,37.055,37.855,36.59,37.535,38083.0
2023-02-02,37.965,38.45,37.8,38.305,33819.0
2023-02-03,37.875,38.43,37.845,38.03,42133.0
2023-02-06,37.77,37.8,37.37,37.495,20987.0
2023-02-07,37.36,37.855,37.025,37.78,21933.0
2023-02-08,37.545,37.71,37.125,37.22,18518.0
2023-02-09,37.505,37.65,36.59,36.685,30784.0
2023-02-10,36.57,36.805,36.46,36.75,21722.0
2023-02-13,36.775,37.175,36.55,37.135,15348.0
2023-02-14,36.91,37.435,36.735,37.24,40012.0
2023-02-15,36.86,37.575,36.83,37.545,17498.0
2023-02-16,37.035,37.605,37.01,37.24,17093.0
2023-02-17,37.055,37.32,36.89,37.29,19109.0
2023-02-21,36.83,36.91,36.15,36.18,30680.0
2023-02-22,36.13,36.47,36.1,36.235,22484.0
2023-02-23,36.55,36.695,36.05,36.56,40747.0
2023-02-24,35.995,36.225,35.855,36.19,39838.0
2023-02-27,36.5,36.685,36.21,36.325,41794.0
2023-02-28,36.285,36.655,36.285,36.325,14328.0
2023-03-01,36.325,36.52,36.15,36.385,30932.0
2023-03-02,36.04,36.47,35.965,36.43,15125.0
2023-03-03,36.61,37.025,36.395,36.93,21481.0
2023-03-06,36.95,36.98,36.295,36.415,18153.0
2023-03-07,36.405,36.47,35.935,35.995,40543.0
2023-03-08,36.04,36.16,35.74,36.005,38002.0
2023-03-09,36.04,36.06,34.98,35.0,24866.0
2023-03-10,34.81,34.81,33.585,33.925,78703.0
2023-03-13,33.26,34.005,33.0,33.415,166853.0
2023-03-14,34.48,34.54,33.7,34.05,67557.0
2023-03-15,33.145,33.485,32.84,33.3,143333.0
2023-03-16,33.035,34.2,32.86,33.935,150452.0
2023-03-17,33.565,33.69,32.95,33.055,116139.0
2023-03-20,33.37,33.815,33.3,33.475,106286.0
2023-03-21,34.05,34.325,33.945,34.07,116963.0
2023-03-22,33.955,34.18,32.98,32.98,136712.0
2023-03-23,33.31,33.75,32.645,32.97,217502.0
2023-03-24,32.645,33.27,32.41,33.21,193694.0
2023-03-27,33.61,33.79,33.36,33.61,147640.0
2023-03-28,33.495,33.74,33.445,33.575,67928.0
2023-03-29,33.915,33.975,33.68,33.965,81303.0
2023-03-30,34.245,34.295,33.79,33.915,83646.0
2023-03-31,34.16,34.57,34.16,34.56,40984.0
2023-04-03,34.625,34.785,34.245,34.53,43692.0
2023-04-04,34.615,34.655,33.77,33.925,52176.0
2023-04-05,33.75,33.825,33.425,33.61,42927.0
2023-04-06,33.62,33.75,33.465,33.66,44842.0
2023-04-10,33.525,34.03,33.475,34.005,91160.0
2023-04-11,34.16,34.44,34.15,34.305,17942.0
2023-04-12,34.615,34.615,33.995,34.02,51056.0
2023-04-13,34.19,34.56,34.11,34.48,32700.0
2023-04-14,34.52,34.675,33.955,34.18,30093.0
2023-04-17,34.265,34.6,34.225,34.59,39896.0
2023-04-18,34.765,34.765,34.255,34.46,26555.0
2023-04-19,34.275,34.6,34.2,34.47,25304.0
2023-04-20,34.285,34.52,34.18,34.285,40820.0
2023-04-21,34.405,34.42,34.05,34.375,44905.0
2023-04-24,34.305,34.51,34.18,34.315,20934.0
2023-04-25,33.995,34.005,33.465,33.485,38211.0
2023-04-26,33.31,33.515,33.085,33.175,52032.0
2023-04-27,33.28,33.62,33.075,33.575,18092.0
2023-04-28,33.475,33.975,33.475,33.895,53338.0
2023-05-01,33.835,34.255,33.805,33.935,33077.0
2023-05-02,33.575,33.595,32.88,33.21,53906.0
2023-05-03,33.32,33.935,33.32,33.38,62143.0
2023-05-04,33.155,33.175,32.655,32.97,95866.0
2023-05-05,33.455,33.855,33.455,33.73,59499.0
2023-05-08,33.885,33.935,33.505,33.67,27207.0
2023-05-09,33.445,33.7,33.37,33.565,19117.0
2023-05-10,34.04,34.04,33.465,33.76,46823.0
2023-05-11,33.515,33.605,33.3,33.485,35723.0
2023-05-12,33.595,33.64,33.21,33.38,40680.0
2023-05-15,33.525,33.965,33.435,33.815,29029.0
2023-05-16,33.595,33.595,33.32,33.32,14853.0
2023-05-17,33.525,34.12,33.32,34.06,74122.0
2023-05-18,33.955,34.315,33.875,34.285,69370.0
2023-05-19,34.49,34.52,33.935,34.06,44263.0
2023-05-23,34.405,34.88,34.335,34.335,43615.0
2023-05-24,34.15,34.15,33.805,33.925,37338.0
2023-05-25,33.885,33.905,33.405,33.68,54105.0
2023-05-26,33.7,34.08,33.68,34.05,36580.0
2023-05-29,34.15,34.18,34.01,34.01,2267.0
2023-05-30,34.18,34.275,33.8,33.925,69392.0
2023-05-31,33.78,33.875,33.32,33.585,38538.0
2023-06-01,33.62,34.06,33.455,33.965,40364.0
2023-06-02,34.395,35.165,34.315,35.165,52713.0
2023-06-05,35.015,35.035,34.52,34.705,95306.0
2023-06-06,34.615,35.72,34.57,35.64,93970.0
2023-06-07,35.8,36.335,35.8,36.225,166487.0
2023-06-08,36.11,36.235,35.79,36.06,55997.0
2023-06-09,35.955,36.08,35.7,35.8,48083.0
2023-06-12,35.865,36.1,35.75,35.955,41985.0
2023-06-13,36.08,36.45,36.03,36.355,101058.0
2023-06-14,36.43,36.54,35.72,35.955,51818.0
2023-06-15,35.78,36.235,35.78,36.225,42393.0
2023-06-16,36.275,36.43,35.81,35.935,59303.0
2023-06-19,36.03,36.03,35.81,35.865,2328.0
2023-06-20,35.835,35.845,35.535,35.845,76615.0
2023-06-21,35.61,35.895,35.525,35.7,33564.0
2023-06-22,35.61,35.61,35.31,35.415,24294.0
2023-06-23,34.98,35.225,34.84,34.9,68174.0
2023-06-26,34.935,35.275,34.905,35.01,26092.0
2023-06-27,35.05,35.55,34.925,35.44,25993.0
2023-06-28,35.375,35.62,35.285,35.59,40133.0
2023-06-29,35.745,36.12,35.745,36.07,40093.0
2023-06-30,36.415,36.415,36.18,36.19,32746.0
2023-07-04,36.205,36.375,36.16,36.245,7261.0
2023-07-05,36.16,36.17,35.865,35.925,38305.0
2023-07-06,35.52,35.52,34.915,35.325,82979.0
2023-07-07,35.355,35.99,35.355,35.735,22430.0
2023-07-10,35.65,36.325,35.65,36.325,18244.0
2023-07-11,36.435,36.715,36.355,36.68,21503.0
2023-07-12,37.225,37.255,37.01,37.07,31831.0
2023-07-13,37.18,37.405,37.15,37.375,15827.0
2023-07-14,37.355,37.355,36.805,37.01,17397.0
2023-07-17,36.97,37.53,36.97,37.405,20782.0
2023-07-18,37.44,37.895,37.405,37.855,40409.0
2023-07-19,37.97,38.13,37.865,38.01,42395.0
2023-07-20,38.04,38.04,37.53,37.69,15583.0
2023-07-21,37.945,37.95,37.5,37.55,11936.0
2023-07-24,37.56,37.865,37.46,37.65,23263.0
2023-07-25,37.56,37.865,37.56,37.65,15639.0
2023-07-26,37.6,38.06,37.6,37.95,14735.0
2023-07-27,38.16,38.19,37.345,37.46,25060.0
2023-07-28,37.845,37.99,37.785,37.96,37321.0
2023-07-31,38.03,38.37,38.01,38.37,60549.0
2023-08-01,38.11,38.205,37.865,38.19,71843.0
2023-08-02,37.755,37.815,37.49,37.67,68157.0
2023-08-03,37.52,37.745,37.285,37.6,45228.0
2023-08-04,37.6,37.875,37.44,37.46,90589.0
2023-08-08,37.07,37.295,36.775,37.265,73363.0
2023-08-09,37.235,37.235,36.845,36.94,109593.0
2023-08-10,37.12,37.44,36.65,36.78,235039.0
2023-08-11,36.63,36.935,36.63,36.825,55157.0
2023-08-14,36.66,36.765,36.425,36.735,13504.0
2023-08-15,36.54,36.57,36.275,36.295,11919.0
2023-08-16,36.265,36.45,35.825,35.835,22189.0
2023-08-17,35.895,35.95,35.385,35.405,26751.0
2023-08-18,35.11,35.69,35.05,35.56,98454.0
2023-08-21,35.59,35.695,35.285,35.5,17495.0
2023-08-22,35.64,35.735,35.295,35.435,108915.0
2023-08-23,35.425,35.845,35.345,35.775,32206.0
2023-08-24,35.695,35.885,35.295,35.315,108660.0
2023-08-25,35.46,35.6,34.95,35.425,55315.0
2023-08-28,35.58,35.96,35.58,35.765,150632.0
2023-08-29,35.715,36.295,35.58,36.275,168056.0
2023-08-30,36.18,36.55,36.12,36.435,115827.0
2023-08-31,36.48,36.65,36.355,36.375,31778.0
2023-09-01,36.66,36.935,36.63,36.765,121349.0
2023-09-05,36.55,36.56,36.01,36.01,91960.0
2023-09-06,36.06,36.225,35.68,35.875,102301.0
2023-09-07,35.67,35.725,35.395,35.54,103728.0
2023-09-08,35.55,35.59,35.355,35.46,72346.0
2023-09-11,35.69,35.775,35.51,35.52,133817.0
2023-09-12,35.45,35.705,35.435,35.51,107772.0
2023-09-13,35.54,35.62,35.17,35.265,162542.0
2023-09-14,35.58,35.855,35.52,35.735,120074.0
2023-09-15,35.62,35.63,35.245,35.365,191848.0
2023-09-18,35.415,35.415,35.14,35.14,85701.0
2023-09-19,35.17,35.315,34.925,35.01,90275.0
2023-09-20,35.17,35.345,34.68,34.68,54023.0
2023-09-21,34.385,34.405,34.14,34.18,74485.0
2023-09-22,34.245,34.345,34.03,34.03,165612.0
2023-09-25,33.795,34.275,33.795,34.185,64126.0
2023-09-26,33.96,34.235,33.725,33.755,122572.0
2023-09-27,33.95,34.225,33.835,34.06,86653.0
2023-09-28,34.07,34.51,34.05,34.345,86380.0
2023-09-29,34.6,34.66,34.08,34.18,309231.0
2023-10-02,34.1,34.14,33.5,33.56,99817.0
2023-10-03,33.45,33.54,32.94,33.08,97212.0
2023-10-04,33.05,33.18,32.695,33.12,45577.0
2023-10-05,33.0,33.225,32.895,33.14,25513.0
2023-10-06,32.94,33.62,32.775,33.46,177734.0
2023-10-10,33.725,34.235,33.695,34.04,130682.0
2023-10-11,34.06,34.255,33.735,33.97,104697.0
2023-10-12,34.01,34.02,33.04,33.215,149845.0
2023-10-13,33.315,33.345,32.825,32.915,139749.0
2023-10-16,33.225,33.51,33.14,33.46,49793.0
2023-10-17,33.255,34.12,33.225,33.845,70115.0
2023-10-18,33.55,33.55,33.07,33.11,47218.0
2023-10-19,33.04,33.255,32.55,32.62,155325.0
2023-10-20,32.59,32.63,32.165,32.185,69947.0
2023-10-23,32.02,32.355,31.815,31.915,101155.0
2023-10-24,32.15,32.375,31.97,32.15,79090.0
2023-10-25,31.885,31.98,31.57,31.62,127808.0
2023-10-26,31.715,31.98,31.51,31.695,88980.0
2023-10-27,31.775,31.785,31.205,31.245,253070.0
2023-10-30,31.61,31.765,31.265,31.46,77445.0
2023-10-31,31.54,31.835,31.45,31.755,34716.0
2023-11-01,31.745,31.925,31.52,31.925,134867.0
2023-11-02,32.375,32.785,32.305,32.785,111040.0
2023-11-03,33.305,33.865,33.305,33.66,77613.0
2023-11-06,33.62,33.65,33.12,33.185,45137.0
2023-11-07,33.08,33.255,32.925,33.13,42227.0
2023-11-08,33.13,33.18,32.685,32.78,79907.0
2023-11-09,33.0,33.0,32.225,32.265,72543.0
2023-11-10,32.47,32.705,32.185,32.63,100373.0
2023-11-13,32.47,32.695,32.365,32.65,25121.0
2023-11-14,33.62,34.395,33.58,34.395,168595.0
2023-11-15,34.385,35.0,34.355,34.44,189075.0
2023-11-16,34.355,34.395,33.795,33.95,191222.0
2023-11-17,34.225,34.435,34.13,34.375,54269.0
2023-11-20,34.425,34.62,34.315,34.56,51176.0
2023-11-21,34.365,34.365,34.12,34.12,60902.0
2023-11-22,34.355,34.56,34.215,34.335,147030.0
2023-11-23,34.425,34.435,34.255,34.345,5024.0
2023-11-24,34.315,34.6,34.275,34.52,81171.0
2023-11-27,34.385,34.47,34.185,34.405,59048.0
2023-11-28,34.405,34.47,34.16,34.285,66786.0
2023-11-29,34.59,34.94,34.425,34.46,91102.0
2023-11-30,34.68,34.755,34.44,34.6,108816.0
2023-12-01,34.47,35.64,34.315,35.61,137729.0
2023-12-04,35.46,35.98,35.45,35.96,97461.0
2023-12-05,35.795,35.825,35.46,35.5,115800.0
2023-12-06,35.745,36.16,35.375,35.405,126547.0
2023-12-07,35.5,35.715,35.345,35.705,76291.0
2023-12-08,35.65,36.14,35.62,35.96,163663.0
2023-12-11,35.98,36.12,35.785,36.03,123333.0
2023-12-12,36.01,36.12,35.715,35.99,128297.0
2023-12-13,36.02,37.245,35.735,37.245,265966.0
2023-12-14,37.935,38.445,37.805,38.205,261045.0
2023-12-15,38.295,38.335,37.69,37.885,236687.0
2023-12-18,38.06,38.18,37.815,37.895,112192.0
2023-12-19,38.13,38.66,38.03,38.62,97598.0
2023-12-20,38.51,38.935,37.825,37.825,323284.0
2023-12-21,38.255,38.47,38.14,38.47,224187.0
2023-12-22,38.715,39.02,38.58,38.805,191704.0
2023-12-27,39.335,39.51,39.145,39.415,213798.0
2023-12-28,39.32,39.45,39.125,39.25,58747.0
2023-12-29,39.19,39.24,38.65,38.7,141407.0
2024-01-02,38.48,38.77,38.185,38.375,124897.0
2024-01-03,37.93,37.97,37.27,37.335,188319.0
2024-01-04,37.305,37.555,37.25,37.25,121757.0
2024-01-05,37.03,37.585,36.97,37.16,163016.0
2024-01-08,37.17,37.89,36.97,37.89,194789.0
2024-01-09,37.385,37.625,37.2,37.45,81753.0
2024-01-10,37.425,37.555,37.13,37.505,94882.0
2024-01-11,37.405,37.405,36.765,37.23,114056.0
2024-01-12,37.645,37.88,37.05,37.14,63358.0
2024-01-15,37.06,37.13,37.0,37.03,14491.0
2024-01-16,36.825,36.905,36.51,36.655,159940.0
2024-01-17,36.105,36.42,36.025,36.42,98836.0
2024-01-18,36.605,36.645,36.145,36.605,61378.0
2024-01-19,36.725,37.06,36.37,37.0,109684.0
2024-01-22,37.315,37.81,37.3,37.79,188448.0
2024-01-23,38.125,38.165,37.485,37.665,92123.0
2024-01-24,38.155,38.155,37.3,37.33,129412.0
2024-01-25,37.9,37.99,37.375,37.635,72323.0
2024-01-26,37.86,38.03,37.565,37.645,65677.0
2024-01-29,37.71,38.345,37.515,38.345,96986.0
2024-01-30,38.145,38.215,37.89,38.02,59575.0
2024-01-31,37.83,38.205,37.02,37.07,149814.0
2024-02-01,37.335,37.615,36.835,37.605,74848.0
2024-02-02,37.15,37.525,36.99,37.355,132762.0
2024-02-05,37.0,37.1,36.52,36.875,119940.0
2024-02-06,36.845,37.21,36.735,37.19,84166.0
2024-02-07,37.305,37.305,36.905,37.11,66107.0
2024-02-08,37.13,37.72,37.13,37.71,60974.0
2024-02-09,37.82,38.345,37.79,38.315,112697.0
2024-02-12,38.5,39.105,38.42,39.005,150971.0
2024-02-13,37.82,37.95,37.1,37.335,213298.0
2024-02-14,38.01,38.395,37.74,38.325,141749.0
2024-02-15,38.63,39.33,38.62,39.3,102041.0
2024-02-16,38.865,39.115,38.68,38.745,95428.0
2024-02-20,38.295,38.355,38.055,38.205,74318.0
2024-02-21,37.99,38.065,37.74,37.99,59540.0
2024-02-22,38.185,38.44,38.04,38.405,98408.0
2024-02-23,38.375,38.64,38.185,38.415,59964.0
2024-02-26,38.325,38.75,38.295,38.68,70767.0
2024-02-27,39.015,39.23,39.005,39.22,73413.0
2024-02-28,38.925,39.155,38.815,38.905,54921.0
2024-02-29,39.42,39.595,38.975,39.23,98381.0
2024-03-01,39.34,39.655,39.105,39.575,149210.0
2024-03-04,39.775,39.93,39.51,39.51,58955.0
2024-03-05,39.29,39.555,39.035,39.155,55546.0
2024-03-06,39.585,39.605,39.3,39.44,64275.0
2024-03-07,39.735,39.96,39.695,39.775,62915.0
2024-03-08,40.11,40.415,39.575,39.735,68230.0
2024-03-11,39.605,39.725,39.36,39.39,59503.0
2024-03-12,39.44,39.535,39.125,39.39,56426.0
2024-03-13,39.39,39.695,39.36,39.45,38002.0
2024-03-14,39.39,39.42,38.47,38.795,108917.0
2024-03-15,38.66,38.965,38.66,38.905,70872.0
2024-03-18,39.005,39.005,38.62,38.66,60044.0
2024-03-19,38.405,38.945,38.375,38.845,41768.0
2024-03-20,38.76,39.745,38.67,39.605,44294.0
2024-03-21,39.885,40.19,39.845,40.05,127928.0
2024-03-22,40.03,40.04,39.505,39.51,75820.0
2024-03-25,39.615,39.855,39.575,39.585,33501.0
2024-03-26,39.855,39.875,39.5,39.5,111734.0
2024-03-27,39.835,40.375,39.735,40.375,71627.0
2024-03-28,40.455,40.79,40.435,40.505,86404.0
2024-04-01,40.595,40.595,40.04,40.15,126963.0
2024-04-02,39.625,39.625,39.17,39.36,112589.0
2024-04-03,39.16,39.725,39.16,39.635,99586.0
2024-04-04,40.07,40.13,39.135,39.28,115561.0
2024-04-05,39.085,39.565,39.065,39.37,58650.0
2024-04-08,39.635,39.675,39.39,39.565,39615.0
2024-04-09,39.705,39.795,39.41,39.735,46479.0
2024-04-10,38.7,39.035,38.405,38.69,137228.0
2024-04-11,38.845,39.015,38.5,38.925,93913.0
2024-04-12,38.7,38.815,38.02,38.165,96282.0
2024-04-15,38.355,38.44,37.485,37.625,53450.0
2024-04-16,37.355,37.7,37.15,37.525,50216.0
2024-04-17,37.75,37.77,37.11,37.11,121686.0
2024-04-18,37.24,37.605,36.96,37.04,68445.0
2024-04-19,36.905,37.345,36.775,37.12,72507.0
2024-04-22,37.335,37.73,37.1,37.505,54921.0
2024-04-23,37.565,38.345,37.565,38.175,42189.0
2024-04-24,38.095,38.245,37.79,38.03,49514.0
2024-04-25,37.555,37.85,37.27,37.77,59214.0
2024-04-26,37.88,38.225,37.85,38.185,16481.0
2024-04-29,38.335,38.52,38.305,38.45,23220.0
2024-04-30,38.085,38.165,37.625,37.625,50385.0
2024-05-01,37.665,38.49,37.495,37.72,116101.0
2024-05-02,38.225,38.45,37.81,38.405,54531.0
2024-05-03,39.065,39.2,38.69,38.795,123911.0
2024-05-06,39.085,39.34,39.085,39.28,31744.0
2024-05-07,39.34,39.605,39.31,39.38,46257.0
2024-05-08,38.965,39.19,38.955,39.18,17777.0
2024-05-09,39.22,39.565,39.135,39.565,46206.0
2024-05-10,39.615,39.655,39.145,39.27,31528.0
2024-05-13,39.575,39.675,39.32,39.35,28230.0
2024-05-14,39.765,39.845,39.585,39.795,20740.0
2024-05-15,40.16,40.27,39.96,40.21,29772.0
2024-05-16,40.13,40.17,39.94,39.97,38480.0
2024-05-17,39.96,40.04,39.885,39.96,19960.0
2024-05-21,39.895,40.05,39.865,40.0,15373.0
2024-05-22,39.895,39.97,39.565,39.665,49649.0
2024-05-23,39.785,39.865,38.885,39.065,50017.0
2024-05-24,39.32,39.48,39.23,39.48,31417.0
2024-05-27,39.38,39.9,39.38,39.9,30807.0
2024-05-28,39.725,39.755,39.2,39.39,42019.0
2024-05-29,38.965,38.965,38.795,38.825,28664.0
2024-05-30,39.085,39.33,39.045,39.2,32427.0
2024-05-31,39.36,39.605,39.055,39.45,28806.0
2024-06-03,39.835,39.865,39.025,39.29,45853.0
2024-06-04,39.035,39.055,38.73,38.76,27593.0
2024-06-05,39.025,39.37,38.76,39.35,63116.0
2024-06-06,39.19,39.31,38.995,39.075,24025.0
2024-06-07,38.68,38.955,38.51,38.64,53172.0
2024-06-10,38.285,38.795,38.205,38.74,54862.0
2024-06-11,38.42,38.64,38.185,38.55,35853.0
2024-06-12,39.575,39.885,39.115,39.23,181583.0
2024-06-13,39.135,39.135,38.59,38.865,36701.0
2024-06-14,38.395,38.42,38.085,38.235,60475.0
2024-06-17,38.195,38.63,37.99,38.54,28003.0
2024-06-18,38.56,38.785,38.54,38.64,36420.0
2024-06-19,38.76,38.795,38.385,38.55,9009.0
2024-06-20,38.52,38.805,38.325,38.43,45182.0
2024-06-21,38.45,38.53,38.175,38.52,54515.0
2024-06-24,38.61,38.975,38.59,38.78,29232.0
2024-06-25,38.68,38.68,38.46,38.59,31396.0
2024-06-26,38.35,38.49,38.27,38.48,13954.0
2024-06-27,38.59,38.895,38.47,38.865,21773.0
2024-06-28,39.205,39.33,38.805,38.995,31906.0
2024-07-02,38.775,38.875,38.66,38.815,18439.0
2024-07-03,38.895,39.065,38.725,38.735,49874.0
2024-07-04,38.845,38.855,38.785,38.805,13265.0
2024-07-05,38.685,38.715,38.45,38.65,113499.0
2024-07-08,38.925,39.135,38.825,38.885,27853.0
2024-07-09,38.845,38.885,38.58,38.705,22520.0
2024-07-10,38.885,39.145,38.755,39.065,68894.0
2024-07-11,39.955,40.61,39.805,40.57,159053.0
2024-07-12,40.945,41.315,40.905,40.965,86919.0
2024-07-15,41.315,41.955,41.215,41.71,124853.0
2024-07-16,42.165,43.215,42.115,43.185,287228.0
2024-07-17,42.78,43.55,42.63,42.75,264849.0
2024-07-18,42.58,43.205,41.74,41.925,295169.0
2024-07-19,41.88,42.035,41.51,41.68,100532.0
2024-07-22,41.885,42.44,41.43,42.385,100612.0
2024-07-23,42.185,43.025,42.135,42.82,266941.0
2024-07-24,42.53,43.055,41.88,41.905,221117.0
2024-07-25,42.005,43.085,41.995,42.43,330656.0
2024-07-26,43.105,43.365,42.66,43.095,294593.0
2024-07-29,43.265,43.365,42.46,42.68,223735.0
2024-07-30,42.84,43.145,42.56,42.81,94146.0
2024-07-31,43.105,43.96,42.71,43.065,355385.0
2024-08-01,43.065,43.245,41.37,41.66,352031.0
2024-08-02,40.165,40.56,39.805,40.175,318693.0
2024-08-06,39.015,39.835,38.695,39.33,163432.0
2024-08-07,39.985,40.015,38.785,38.845,221369.0
2024-08-08,39.31,39.825,39.145,39.775,88606.0
2024-08-09,39.855,39.855,39.47,39.72,42964.0
2024-08-12,39.765,39.765,39.24,39.31,47769.0
2024-08-13,39.63,40.075,39.44,40.005,117950.0
2024-08-14,40.145,40.145,39.61,39.825,98261.0
2024-08-15,40.64,40.995,40.4,40.74,109476.0
2024-08-16,40.65,41.135,40.64,40.865,79797.0
2024-08-19,40.985,41.38,40.955,41.36,82891.0
2024-08-20,41.35,41.35,40.81,40.925,69804.0
2024-08-21,41.225,41.46,41.015,41.46,51748.0
2024-08-22,41.48,41.58,41.015,41.025,80358.0
2024-08-23,41.39,42.5,41.335,42.395,197880.0
2024-08-26,42.73,42.75,42.32,42.325,134440.0
2024-08-27,42.075,42.165,41.915,42.065,64195.0
2024-08-28,41.915,42.105,41.63,41.86,34574.0
2024-08-29,42.065,42.48,41.78,42.085,188667.0
2024-08-30,42.245,42.355,41.82,42.355,39070.0
2024-09-03,41.945,42.155,40.925,41.005,140762.0
2024-09-04,40.875,41.38,40.7,40.975,87239.0
2024-09-05,41.035,41.125,40.54,40.72,70872.0
2024-09-06,40.74,40.975,39.815,39.935,194741.0
2024-09-09,39.975,40.39,39.895,40.045,60234.0
2024-09-10,40.095,40.115,39.54,40.045,51953.0
2024-09-11,39.845,40.195,39.23,40.165,62953.0
2024-09-12,40.35,40.865,40.075,40.65,160961.0
2024-09-13,41.085,41.74,41.085,41.67,87390.0
2024-09-16,41.79,41.925,41.53,41.81,27495.0
2024-09-17,42.175,42.6,42.015,42.125,58301.0
2024-09-18,42.155,43.205,41.935,42.145,525984.0
2024-09-19,43.185,43.265,42.565,43.015,342242.0
2024-09-20,42.95,42.95,42.54,42.58,155735.0
2024-09-23,42.79,42.82,42.275,42.415,292657.0
2024-09-24,42.59,42.61,42.235,42.48,81993.0
2024-09-25,42.49,42.5,41.915,41.915,59110.0
2024-09-26,42.49,42.56,42.105,42.165,285369.0
2024-09-27,42.48,42.85,42.315,42.5,200669.0
2024-09-30,42.235,42.67,42.145,42.54,113394.0
2024-10-01,42.415,42.415,41.67,41.965,184459.0
2024-10-02,41.8,42.105,41.66,41.915,89734.0
2024-10-03,41.66,41.82,41.44,41.58,102104.0
2024-10-04,42.215,42.355,41.86,42.225,116850.0
2024-10-07,42.105,42.105,41.6,41.83,60540.0
2024-10-08,41.915,42.015,41.73,41.915,51866.0
2024-10-09,41.87,42.285,41.79,41.975,126356.0
2024-10-10,41.56,41.73,41.315,41.67,97463.0
2024-10-11,41.75,42.68,41.72,42.63,96295.0
2024-10-15,42.85,43.405,42.74,42.975,195952.0
2024-10-16,43.335,43.75,43.255,43.7,102345.0
2024-10-17,43.7,43.73,43.335,43.53,72942.0
2024-10-18,43.68,43.72,43.435,43.455,46688.0
2024-10-21,43.475,43.475,42.67,42.75,63951.0
2024-10-22,42.6,42.66,42.415,42.6,137970.0
2024-10-23,42.385,42.49,41.86,42.235,94868.0
2024-10-24,42.405,42.52,42.065,42.345,77369.0
2024-10-25,42.59,42.72,42.085,42.135,44910.0
2024-10-28,42.49,42.92,42.46,42.83,70033.0
2024-10-29,42.47,42.68,42.355,42.63,69276.0
2024-10-30,42.51,43.215,42.51,42.63,59538.0
2024-10-31,42.54,42.65,41.88,41.88,77848.0
2024-11-01,42.195,42.5,42.005,42.135,97095.0
2024-11-04,42.025,42.6,41.925,42.305,43481.0
2024-11-05,42.195,43.105,42.165,43.085,63017.0
2024-11-06,45.585,45.68,44.77,45.615,286600.0
2024-11-07,45.64,45.81,45.275,45.445,123015.0
2024-11-08,45.385,45.83,45.325,45.76,104260.0
2024-11-11,46.235,46.585,46.13,46.475,86750.0
2024-11-12,46.195,46.475,45.485,45.565,99055.0
2024-11-13,45.93,46.08,45.165,45.215,110316.0
2024-11-14,45.405,45.435,44.465,44.58,71693.0
2024-11-15,44.58,44.63,43.8,43.95,77959.0
2024-11-18,44.075,44.315,43.88,44.0,35627.0
2024-11-19,43.59,44.365,43.56,44.345,84261.0
2024-11-20,44.305,44.375,43.85,44.365,97591.0
2024-11-21,44.64,45.265,44.445,45.135,90241.0
2024-11-22,45.295,45.96,45.265,45.94,79102.0
2024-11-25,46.375,47.08,46.375,46.605,130063.0
2024-11-26,46.365,46.445,46.07,46.315,67275.0
2024-11-27,46.545,46.85,46.235,46.305,62901.0
2024-11-28,46.685,46.73,46.395,46.73,76114.0
2024-11-29,46.595,46.655,46.445,46.585,118609.0
2024-12-02,46.555,46.635,46.14,46.465,152823.0
2024-12-03,46.445,46.445,46.02,46.12,148872.0
2024-12-04,46.205,46.425,46.02,46.315,94140.0
2024-12-05,46.245,46.245,45.71,45.71,162421.0
2024-12-06,46.08,46.08,45.82,45.91,153567.0
2024-12-09,46.225,46.365,45.67,45.67,143068.0
2024-12-10,45.67,45.86,45.335,45.515,108996.0
2024-12-11,45.86,45.96,45.515,45.69,54120.0
2024-12-12,45.585,45.615,45.03,45.06,305912.0
2024-12-13,45.01,45.08,44.535,44.73,96289.0
2024-12-16,44.7,45.225,44.62,45.03,40616.0
2024-12-17,44.8,44.9,44.385,44.455,264321.0
2024-12-18,44.69,44.8,42.075,42.44,514361.0
2024-12-19,42.91,43.125,42.135,42.255,450193.0
2024-12-20,41.985,43.155,41.915,42.69,198349.0
2024-12-23,42.62,42.69,42.135,42.55,76113.0
2024-12-24,42.67,42.965,42.405,42.93,26494.0
2024-12-27,42.98,43.3,42.3,42.71,71765.0
2024-12-30,42.38,42.6,41.82,42.39,385481.0
2024-12-31,42.62,42.87,42.31,42.44,235195.0
2025-01-02,42.76,43.085,42.18,42.47,529596.0
2025-01-03,42.66,43.155,42.53,43.125,284499.0
2025-01-06,43.305,43.565,43.04,43.105,188286.0
2025-01-07,43.315,43.465,42.51,42.76,221797.0
2025-01-08,42.39,42.64,42.07,42.55,165318.0
2025-01-09,42.73,42.73,42.11,42.56,6113.0
2025-01-10,41.89,41.97,41.345,41.645,279661.0
2025-01-13,41.105,41.73,41.075,41.715,99007.0
2025-01-14,42.08,42.26,41.715,42.17,152915.0
2025-01-15,43.225,43.265,42.82,43.03,161949.0
2025-01-16,43.01,43.195,42.74,43.165,58836.0
2025-01-17,43.545,43.545,43.155,43.265,138256.0
2025-01-20,43.545,43.985,43.045,43.705,81662.0
2025-01-21,43.745,44.085,43.575,44.085,49605.0
2025-01-22,44.045,44.085,43.725,43.785,50641.0
2025-01-23,43.545,43.995,43.485,43.995,67117.0
2025-01-24,43.905,44.135,43.785,43.865,163312.0
2025-01-27,43.475,44.045,43.195,43.415,50098.0
2025-01-28,43.495,43.645,43.215,43.495,137154.0
2025-01-29,43.505,43.735,43.095,43.415,159726.0
2025-01-30,43.835,44.115,43.555,43.835,112773.0
2025-01-31,43.885,44.135,43.295,43.445,171498.0
2025-02-03,42.38,43.245,42.31,42.91,527820.0
2025-02-04,42.89,43.555,42.84,43.545,133209.0
2025-02-05,43.755,43.995,43.515,43.995,48470.0
2025-02-06,44.175,44.215,43.615,43.815,54280.0
2025-02-07,43.895,43.925,43.255,43.335,140983.0
2025-02-10,43.605,43.615,43.335,43.505,30083.0
2025-02-11,43.155,43.385,43.135,43.275,29992.0
2025-02-12,42.63,43.03,42.56,42.88,64125.0
2025-02-13,43.115,43.395,42.91,43.395,137851.0
2025-02-14,43.525,43.685,43.265,43.335,136548.0
2025-02-18,43.335,43.615,43.225,43.445,119882.0
2025-02-19,43.185,43.515,43.175,43.405,22407.0
2025-02-20,43.315,43.345,42.77,43.02,69204.0
2025-02-21,43.325,43.325,41.715,41.75,122268.0
2025-02-24,41.94,41.95,41.285,41.465,67931.0
2025-02-25,41.455,41.615,40.945,41.315,80925.0
2025-02-26,41.395,41.84,41.195,41.335,76535.0
2025-02-27,41.315,41.445,40.685,40.695,164053.0
2025-02-28,40.505,41.095,40.445,41.085,215833.0
2025-03-03,41.215,41.365,39.73,39.95,183175.0
2025-03-04,39.43,40.17,38.935,39.54,216364.0
2025-03-05,39.51,40.0,39.29,39.92,115347.0
2025-03-06,39.41,39.87,39.1,39.33,116365.0
2025-03-07,39.24,39.65,38.665,39.47,57942.0
2025-03-10,38.935,39.17,38.065,38.435,112974.0
2025-03-11,38.525,38.915,38.045,38.515,115791.0
2025-03-12,38.895,38.895,38.305,38.555,63216.0
2025-03-13,38.525,38.635,37.74,37.915,122236.0
2025-03-14,38.315,38.885,38.265,38.885,41762.0
2025-03-17,38.855,39.47,38.805,39.34,50851.0
2025-03-18,39.15,39.15,38.865,39.055,54387.0
2025-03-19,39.045,39.85,39.005,39.63,33640.0
2025-03-20,39.17,39.77,39.15,39.45,48326.0
2025-03-21,38.875,39.21,38.785,39.13,31060.0
2025-03-24,39.66,40.13,39.66,40.08,39337.0
2025-03-25,40.07,40.11,39.74,39.84,24345.0
2025-03-26,39.88,40.0,39.29,39.44,22667.0
2025-03-27,39.34,39.55,39.1,39.26,36686.0
2025-03-28,39.22,39.23,38.275,38.465,42514.0
2025-03-31,37.905,38.405,37.53,38.255,45555.0
2025-04-01,38.155,38.585,37.755,38.265,45108.0
2025-04-02,37.785,38.935,37.72,38.905,40115.0
2025-04-03,37.06,37.42,36.345,36.385,115665.0
2025-04-04,35.09,35.325,33.94,34.78,375094.0
2025-04-07,33.565,36.235,32.995,34.47,592182.0
2025-04-08,35.625,35.695,33.085,33.575,442586.0
2025-04-09,33.175,36.79,33.005,36.43,591471.0
2025-04-10,35.425,35.605,34.07,34.96,401473.0
2025-04-11,34.77,35.495,34.36,35.445,171792.0
2025-04-14,36.015,36.065,35.185,35.915,121983.0
2025-04-15,35.775,36.255,35.715,35.865,69055.0
2025-04-16,35.625,35.845,35.115,35.545,92889.0
2025-04-17,35.535,35.995,35.495,35.845,204623.0
2025-04-21,35.595,35.595,34.79,35.135,41662.0
2025-04-22,35.555,36.095,35.475,36.045,102857.0
2025-04-23,36.97,37.47,36.44,36.54,213259.0
2025-04-24,36.55,37.25,36.45,37.23,42752.0
2025-04-25,37.0,37.22,36.79,37.22,61900.0
2025-04-28,37.27,37.58,36.98,37.36,45306.0
2025-04-29,37.32,37.71,37.18,37.59,55676.0
2025-04-30,37.06,37.42,36.6,37.33,120489.0
2025-05-01,37.51,37.865,37.19,37.55,85026.0
2025-05-02,38.005,38.555,37.985,38.445,89837.0
2025-05-05,38.045,38.415,38.015,38.105,30961.0
2025-05-06,37.69,38.035,37.51,37.69,30103.0
2025-05-07,37.895,38.025,37.59,37.845,30089.0
2025-05-08,38.315,38.855,38.025,38.555,44940.0
2025-05-09,38.635,38.755,38.355,38.485,16907.0
2025-05-12,39.99,40.2,39.52,39.83,48272.0
2025-05-13,40.11,40.16,39.88,40.0,17155.0
2025-05-14,39.9,39.92,39.59,39.65,25964.0
2025-05-15,39.62,39.89,39.38,39.89,13473.0
2025-05-16,39.97,40.26,39.85,40.24,27624.0
2025-05-20,39.92,40.17,39.89,40.03,11350.0
2025-05-21,39.61,39.74,38.855,39.035,32890.0
2025-05-22,38.755,39.12,38.615,39.005,43374.0
2025-05-23,38.235,38.885,38.205,38.765,55698.0
2025-05-26,38.795,39.35,38.745,39.3,8375.0
2025-05-27,39.4,39.76,39.1,39.74,15181.0
2025-05-28,39.72,39.81,39.29,39.33,12742.0
2025-05-29,39.57,39.63,39.2,39.43,12881.0
2025-05-30,39.27,39.42,38.995,39.26,26966.0
2025-06-02,39.24,39.37,38.775,39.34,22480.0
2025-06-03,39.51,40.08,39.33,40.0,31414.0
2025-06-04,39.98,40.16,39.85,39.89,27251.0
2025-06-05,39.9,40.12,39.6,39.86,30309.0
2025-06-06,40.405,40.555,40.29,40.535,54263.0
2025-06-09,40.845,40.955,40.635,40.805,23727.0
2025-06-10,41.005,41.165,40.895,40.985,23899.0
2025-06-11,41.205,41.265,40.775,40.815,27961.0
2025-06-12,40.585,40.745,40.505,40.655,24002.0
2025-06-13,40.1,40.35,39.81,39.91,31862.0
2025-06-16,40.25,40.565,40.21,40.33,20076.0
2025-06-17,40.0,40.29,39.92,39.92,12921.0
2025-06-18,39.92,40.455,39.85,40.15,12099.0
2025-06-19,39.71,40.2,39.43,39.72,23990.0
2025-06-20,40.405,40.465,39.94,40.08,41426.0
2025-06-23,39.91,40.495,39.72,40.495,15905.0
2025-06-24,40.875,41.155,40.685,41.055,19861.0
2025-06-25,41.12,41.13,40.59,40.59,11384.0
2025-06-26,40.72,41.23,40.71,41.21,35803.0
2025-06-27,41.32,41.6,41.01,41.28,63288.0
2025-06-30,41.47,41.48,41.28,41.33,25886.0
2025-07-02,41.72,42.29,41.6,42.28,40058.0
2025-07-03,42.51,42.72,42.44,42.67,41876.0
2025-07-04,42.5,42.5,42.17,42.29,41882.0
2025-07-07,42.34,42.6,41.8,42.04,35520.0
2025-07-08,42.16,42.52,42.16,42.29,32914.0
2025-07-09,42.53,42.76,42.31,42.76,39543.0
2025-07-10,42.71,43.21,42.67,43.0,26972.0
2025-07-11,42.68,42.72,42.38,42.41,46137.0
2025-07-14,42.34,42.71,42.33,42.71,24213.0
2025-07-15,42.8,42.88,41.9,41.9,50888.0
2025-07-16,42.07,42.32,41.49,42.25,76720.0
2025-07-17,42.29,42.86,42.24,42.79,87640.0
2025-07-18,43.02,43.1,42.45,42.51,74529.0
2025-07-21,42.75,42.89,42.3,42.34,34968.0
2025-07-22,42.38,42.78,42.23,42.69,42122.0
2025-07-23,42.92,43.32,42.83,43.31,72486.0
2025-07-24,43.16,43.16,42.74,42.74,18736.0
2025-07-25,42.92,42.92,42.54,42.89,17054.0
2025-07-28,43.1,43.12,42.75,42.82,18426.0
2025-07-29,43.16,43.16,42.46,42.55,32036.0
2025-07-30,42.72,42.99,42.09,42.36,58904.0
2025-07-31,42.11,42.4,41.84,41.89,35690.0
2025-08-01,41.31,41.37,40.62,41.08,55457.0
2025-08-05,42.08,42.26,41.71,42.2,40418.0
2025-08-06,42.18,42.23,41.95,42.11,33944.0
2025-08-07,42.5,42.56,41.79,41.93,31296.0
2025-08-08,42.25,42.27,42.04,42.06,30922.0
2025-08-11,42.12,42.31,42.0,42.06,16756.0
2025-08-12,42.34,43.3,42.3,43.29,38019.0
2025-08-13,43.64,44.16,43.49,44.15,38513.0
2025-08-14,43.64,43.65,43.21,43.59,72253.0
2025-08-15,43.61,43.68,43.18,43.34,74873.0
2025-08-18,43.32,43.6,43.32,43.52,9857.0
2025-08-19,43.56,43.72,43.11,43.18,19185.0
2025-08-20,43.1,43.18,42.7,43.04,50159.0
2025-08-21,42.86,43.19,42.74,43.13,40054.0
2025-08-22,43.37,44.91,43.36,44.82,104314.0
2025-08-25,44.65,44.71,44.35,44.35,20396.0
2025-08-26,44.4,44.81,44.4,44.77,52443.0
2025-08-27,44.63,45.02,44.58,45.01,28217.0
2025-08-28,45.16,45.22,44.91,45.07,14001.0
2025-08-29,45.12,45.18,44.72,44.85,23647.0
2025-09-02,44.26,44.67,44.17,44.58,38549.0
2025-09-03,44.47,44.73,44.36,44.57,13712.0
2025-09-04,44.61,45.12,44.56,45.11,17863.0
2025-09-05,45.3,45.68,44.8,45.33,40278.0
2025-09-08,45.43,45.5,45.1,45.37,13118.0
2025-09-09,45.37,45.4,44.9,45.13,12600.0
2025-09-10,45.28,45.4,44.9,45.06,16363.0
2025-09-11,45.11,45.92,45.08,45.91,24597.0
2025-09-12,45.82,45.82,45.41,45.43,25367.0
2025-09-15,45.52,45.73,45.5,45.63,20229.0
2025-09-16,45.54,45.61,45.26,45.55,28998.0
2025-09-17,45.56,46.61,45.3,45.6,102748.0
2025-09-18,46.02,46.83,45.93,46.76,41855.0
2025-09-19,46.92,46.92,46.36,46.38,54367.0
2025-09-22,46.29,46.75,46.06,46.74,28754.0
2025-09-23,46.76,47.2,46.51,46.58,43655.0
2025-09-24,46.58,46.7,46.15,46.16,44108.0
2025-09-25,45.65,45.8,45.39,45.66,44012.0
2025-09-26,45.79,46.15,45.73,46.1,20687.0
2025-09-29,46.37,46.41,46.0,46.12,35344.0
2025-09-30,46.02,46.18,45.72,46.18,25898.0
2025-10-01,45.98,46.4,45.92,46.36,19117.0
2025-10-02,46.43,46.6,46.14,46.57,25015.0
2025-10-03,46.79,47.36,46.76,46.94,57972.0
2025-10-06,47.32,47.42,47.0,47.09,42567.0
2025-10-07,47.19,47.25,46.46,46.56,20190.0
2025-10-08,46.85,47.135,46.57,47.09,23992.0
2025-10-09,47.0,47.17,46.61,46.81,42672.0
2025-10-10,46.87,47.1,45.35,45.36,177830.0
2025-10-14,46.0,47.63,45.87,47.29,79381.0
2025-10-15,47.74,48.2,47.16,47.79,53927.0
2025-10-16,47.96,47.96,46.59,46.76,54537.0
2025-10-17,46.42,46.74,46.1,46.47,61050.0
2025-10-20,47.06,47.37,47.01,47.33,31855.0
2025-10-21,47.16,47.38,46.86,47.11,27434.0
2025-10-22,46.88,47.02,45.95,46.4,95527.0
2025-10-23,46.53,47.13,46.52,47.0,40866.0
2025-10-24,47.6,47.9,47.54,47.58,43935.0
2025-10-27,47.96,48.09,47.6,47.76,56267.0
2025-10-28,47.63,47.84,47.32,47.47,26718.0
2025-10-29,47.42,47.87,46.71,47.07,151890.0
2025-10-30,46.77,47.3,46.65,46.68,56948.0
2025-10-31,46.74,47.05,46.51,46.97,58876.0
2025-11-03,46.9,46.97,46.23,46.97,38785.0
2025-11-04,46.06,46.49,45.93,45.97,52807.0
2025-11-05,46.12,46.82,46.06,46.68,35562.0
2025-11-06,46.59,46.59,45.75,45.79,36898.0
2025-11-07,45.41,46.05,45.07,46.05,50889.0
2025-11-10,46.69,46.72,46.18,46.5,21150.0
2025-11-11,46.42,46.62,46.28,46.56,13500.0
2025-11-12,46.67,46.94,46.38,46.49,15544.0
2025-11-13,46.11,46.13,44.97,45.08,52383.0
2025-11-14,44.48,45.46,44.44,45.24,34166.0
2025-11-17,45.06,45.25,44.15,44.33,35106.0
2025-11-18,44.04,44.75,44.0,44.49,63228.0
2025-11-19,44.48,44.99,44.29,44.45,42940.0
2025-11-20,45.12,45.5,43.61,43.63,127364.0
2025-11-21,43.78,45.09,43.75,44.83,78543.0
2025-11-24,44.96,45.76,44.96,45.7,30907.0
2025-11-25,45.8,46.75,45.78,46.7,31945.0
2025-11-26,46.64,47.36,46.64,47.09,29912.0