Date,Open,High,Low,Close,Volume
2011-04-18,11.07,11.085,11.07,11.085,103.0
2011-04-20,11.305,11.325,11.305,11.305,755.0
2011-04-21,11.33,11.33,11.29,11.29,350.0
2011-04-25,11.285,11.285,11.26,11.26,3307.0
2011-04-27,11.36,11.36,11.35,11.35,850.0
2011-04-28,11.34,11.385,11.325,11.37,4925.0
2011-04-29,11.375,11.405,11.375,11.395,4240.0
2011-05-02,11.505,11.515,11.5,11.51,4055.0
2011-05-03,11.5,11.54,11.5,11.525,1597.0
2011-05-04,11.555,11.555,11.525,11.525,5300.0
2011-05-05,11.56,11.56,11.525,11.55,6575.0
2011-05-09,11.65,11.75,11.65,11.75,6300.0
2011-05-10,11.82,11.82,11.815,11.815,575.0
2011-05-11,11.815,11.875,11.815,11.835,425.0
2011-05-12,11.74,11.77,11.695,11.74,4026.0
2011-05-13,11.705,11.735,11.705,11.725,890.0
2011-05-16,11.685,11.715,11.685,11.715,3645.0
2011-05-17,11.715,11.72,11.705,11.705,2043.0
2011-05-18,11.78,11.78,11.78,11.78,350.0
2011-05-19,11.78,11.835,11.78,11.78,260.0
2011-05-20,11.845,11.845,11.845,11.845,45.0
2011-05-24,11.895,11.895,11.895,11.895,258.0
2011-05-25,11.895,11.955,11.895,11.95,165.0
2011-05-26,11.96,11.96,11.96,11.96,250.0
2011-05-27,12.04,12.06,12.04,12.06,107.0
2011-05-30,11.965,11.965,11.92,11.92,1750.0
2011-05-31,11.88,11.88,11.83,11.88,145.0
2011-06-01,11.88,11.88,11.845,11.845,1600.0
2011-06-02,11.825,11.825,11.805,11.805,445.0
2011-06-03,11.75,11.795,11.75,11.75,8100.0
2011-06-06,11.75,11.75,11.67,11.675,1080.0
2011-06-07,11.655,11.66,11.65,11.65,1296.0
2011-06-08,11.63,11.655,11.63,11.635,843.0
2011-06-09,11.6,11.6,11.57,11.57,700.0
2011-06-10,11.565,11.565,11.54,11.55,730.0
2011-06-13,11.545,11.545,11.5,11.5,1325.0
2011-06-14,11.53,11.53,11.53,11.53,200.0
2011-06-15,11.455,11.455,11.455,11.455,200.0
2011-06-16,11.54,11.54,11.54,11.54,150.0
2011-06-20,11.525,11.545,11.505,11.525,4200.0
2011-06-21,11.55,11.585,11.54,11.555,1037.0
2011-06-22,11.52,11.565,11.52,11.545,2830.0
2011-06-23,11.49,11.49,11.415,11.425,17268.0
2011-06-24,11.455,11.455,11.365,11.365,4456.0
2011-06-27,11.35,11.37,11.35,11.35,140.0
2011-06-28,11.45,11.45,11.435,11.45,4445.0
2011-06-29,11.46,11.46,11.455,11.455,2775.0
2011-06-30,11.52,11.52,11.52,11.52,250.0
2011-07-04,11.615,11.615,11.605,11.605,640.0
2011-07-05,11.645,11.645,11.625,11.625,5680.0
2011-07-06,11.61,11.61,11.605,11.605,900.0
2011-07-07,11.66,11.68,11.64,11.64,2105.0
2011-07-08,11.66,11.67,11.655,11.655,5085.0
2011-07-11,11.63,11.63,11.585,11.585,7630.0
2011-07-12,11.57,11.68,11.57,11.665,3000.0
2011-07-13,11.67,11.705,11.665,11.665,1295.0
2011-07-14,11.7,11.7,11.625,11.625,5640.0
2011-07-15,11.66,11.66,11.61,11.61,975.0
2011-07-18,11.57,11.605,11.57,11.605,2150.0
2011-07-19,11.62,11.685,11.62,11.68,3350.0
2011-07-20,11.66,11.665,11.64,11.65,1925.0
2011-07-21,11.68,11.705,11.68,11.705,3249.0
2011-07-22,11.725,11.725,11.725,11.725,100.0
2011-07-25,11.715,11.755,11.7,11.735,2005.0
2011-07-26,11.7,11.7,11.67,11.67,10925.0
2011-07-27,11.655,11.655,11.485,11.485,4600.0
2011-07-28,11.445,11.67,11.445,11.6,8990.0
2011-07-29,11.54,11.54,11.495,11.495,1401.0
2011-08-02,11.6,11.6,11.445,11.445,1960.0
2011-08-03,11.405,11.405,11.305,11.325,2600.0
2011-08-04,11.255,11.255,11.185,11.185,900.0
2011-08-05,11.115,11.13,10.96,11.13,3700.0
2011-08-08,10.8,10.8,10.395,10.68,44665.0
2011-08-09,10.735,10.885,10.735,10.735,416.0
2011-08-10,10.955,11.075,10.955,10.955,5049.0
2011-08-11,11.08,11.175,11.02,11.135,3408.0
2011-08-12,11.415,11.44,11.415,11.43,20215.0
2011-08-15,11.6,11.615,11.6,11.61,5911.0
2011-08-16,11.565,11.565,11.535,11.55,2035.0
2011-08-17,11.53,11.645,11.53,11.62,1245.0
2011-08-18,11.32,11.395,11.32,11.395,400.0
2011-08-19,11.28,11.28,11.28,11.28,1100.0
2011-08-22,11.33,11.33,11.245,11.285,4512.0
2011-08-24,11.395,11.395,11.385,11.385,170.0
2011-08-25,11.435,11.435,11.325,11.325,820.0
2011-08-26,11.4,11.4,11.4,11.4,7000.0
2011-08-29,11.45,11.54,11.45,11.54,12490.0
2011-08-30,11.595,11.61,11.595,11.61,260.0
2011-08-31,11.665,11.665,11.665,11.665,3.0
2011-09-01,11.8,11.85,11.8,11.85,815.0
2011-09-02,11.735,11.74,11.735,11.74,10627.0
2011-09-06,11.625,11.625,11.625,11.625,45.0
2011-09-07,11.695,11.74,11.695,11.74,730.0
2011-09-08,11.755,11.935,11.755,11.85,9300.0
2011-09-09,11.77,11.77,11.745,11.745,105.0
2011-09-12,11.64,11.675,11.57,11.595,560.0
2011-09-13,11.69,11.695,11.69,11.695,70.0
2011-09-14,11.72,11.77,11.72,11.74,450.0
2011-09-15,11.78,11.885,11.78,11.78,2320.0
2011-09-16,11.945,11.945,11.835,11.945,355.0
2011-09-19,11.76,11.77,11.74,11.76,470.0
2011-09-20,11.84,11.84,11.81,11.81,1141.0
2011-09-21,11.795,11.82,11.745,11.745,717.0
2011-09-22,11.545,11.545,11.545,11.545,1013.0
2011-09-23,11.385,11.555,11.385,11.555,5321.0
2011-09-26,11.59,11.655,11.525,11.655,1589.0
2011-09-27,11.92,12.06,11.92,12.06,708.0
2011-09-28,12.09,12.09,12.015,12.025,679.0
2011-09-29,12.035,12.035,12.025,12.025,3640.0
2011-09-30,12.045,12.07,11.99,11.99,1792.0
2011-10-03,11.91,11.91,11.765,11.765,6694.0
2011-10-04,11.6,11.6,11.555,11.555,1260.0
2011-10-05,11.685,11.745,11.675,11.68,2201.0
2011-10-06,11.765,11.82,11.765,11.82,1790.0
2011-10-07,11.8,11.8,11.77,11.77,5000.0
2011-10-11,11.89,12.03,11.89,12.03,6973.0
2011-10-12,12.07,12.175,12.07,12.17,2010.0
2011-10-13,12.02,12.02,11.885,11.885,9240.0
2011-10-14,11.95,11.95,11.885,11.885,3560.0
2011-10-17,11.935,11.94,11.91,11.94,5128.0
2011-10-18,12.015,12.015,12.0,12.0,710.0
2011-10-19,12.005,12.03,11.995,11.995,2657.0
2011-10-20,11.99,11.99,11.945,11.945,2641.0
2011-10-21,12.005,12.005,11.965,11.965,1547.0
2011-10-24,11.98,11.98,11.94,11.945,7272.0
2011-10-25,11.935,11.935,11.925,11.935,912.0
2011-10-26,11.905,11.965,11.905,11.965,3350.0
2011-10-27,12.075,12.145,12.055,12.125,1150.0
2011-10-28,12.135,12.135,11.99,11.99,2775.0
2011-10-31,11.96,12.03,11.95,12.025,14001.0
2011-11-01,11.82,11.89,11.82,11.885,3990.0
2011-11-02,11.91,11.965,11.91,11.91,265.0
2011-11-03,11.975,11.995,11.915,11.94,897.0
2011-11-04,11.99,11.99,11.885,11.955,4209.0
2011-11-07,11.96,11.98,11.955,11.975,2454.0
2011-11-08,12.015,12.02,11.935,11.935,1288.0
2011-11-09,11.885,11.885,11.88,11.88,250.0
2011-11-10,11.89,11.89,11.8,11.82,1847.0
2011-11-11,11.845,11.915,11.845,11.915,800.0
2011-11-14,11.92,11.945,11.905,11.92,2810.0
2011-11-15,11.91,11.91,11.84,11.87,1294.0
2011-11-16,11.835,11.88,11.83,11.865,2600.0
2011-11-17,11.87,11.87,11.76,11.8,905.0
2011-11-18,11.77,11.77,11.655,11.655,2472.0
2011-11-21,11.615,11.63,11.555,11.58,3881.0
2011-11-22,11.6,11.61,11.54,11.555,1257.0
2011-11-23,11.575,11.585,11.535,11.535,10925.0
2011-11-24,11.525,11.525,11.52,11.52,358.0
2011-11-25,11.515,11.55,11.51,11.55,320.0
2011-11-28,11.59,11.755,11.59,11.725,23063.0
2011-11-29,11.715,11.905,11.715,11.905,207889.0
2011-11-30,11.98,11.98,11.91,11.945,5300.0
2011-12-01,11.995,11.995,11.91,11.925,2855.0
2011-12-02,11.935,11.935,11.825,11.825,1450.0
2011-12-05,11.845,11.845,11.8,11.8,257.0
2011-12-06,11.79,11.79,11.72,11.75,3364.0
2011-12-07,11.7,11.72,11.7,11.705,3002.0
2011-12-08,11.7,11.725,11.7,11.725,2090.0
2011-12-09,11.745,11.75,11.675,11.675,1146.0
2011-12-12,11.7,11.7,11.635,11.695,22910.0
2011-12-13,11.735,11.735,11.695,11.695,317.0
2011-12-14,11.62,11.65,11.62,11.65,1301.0
2011-12-15,11.635,11.675,11.635,11.64,7976.0
2011-12-16,11.64,11.75,11.64,11.705,2845.0
2011-12-19,11.695,11.695,11.695,11.695,500.0
2011-12-20,11.77,11.785,11.755,11.755,11265.0
2011-12-21,11.76,11.825,11.76,11.825,6814.0
2011-12-22,11.865,11.95,11.86,11.95,3075.0
2011-12-23,11.975,12.03,11.975,12.03,2915.0
2011-12-28,12.08,12.08,11.955,11.975,5803.0
2011-12-29,11.96,11.97,11.95,11.95,1529.0
2011-12-30,11.975,12.025,11.975,12.025,1616.0
2012-01-03,12.095,12.105,12.05,12.105,2734.0
2012-01-04,12.105,12.12,12.095,12.095,8279.0
2012-01-05,12.11,12.11,12.035,12.035,3869.0
2012-01-06,12.045,12.075,12.025,12.04,1247.0
2012-01-09,12.06,12.06,12.01,12.04,13067.0
2012-01-10,12.04,12.07,11.975,11.995,4143.0
2012-01-11,12.0,12.0,11.935,11.96,21692.0
2012-01-12,11.99,11.99,11.885,11.915,14041.0
2012-01-13,11.9,11.9,11.845,11.85,7363.0
2012-01-16,11.915,11.95,11.885,11.95,1055.0
2012-01-17,11.99,11.99,11.935,11.955,3342.0
2012-01-18,11.96,11.99,11.95,11.95,6175.0
2012-01-19,11.995,11.995,11.885,11.885,20104.0
2012-01-20,11.89,11.895,11.845,11.88,11362.0
2012-01-23,11.94,11.94,11.895,11.92,2879.0
2012-01-24,11.92,11.95,11.905,11.94,13270.0
2012-01-25,11.93,11.93,11.835,11.87,21476.0
2012-01-26,11.925,11.925,11.865,11.885,7481.0
2012-01-27,11.89,11.895,11.86,11.865,10437.0
2012-01-30,11.855,11.905,11.855,11.89,7955.0
2012-01-31,11.92,11.93,11.84,11.89,16478.0
2012-02-01,11.94,12.005,11.91,12.005,4149.0
2012-02-02,12.015,12.015,11.995,12.0,2280.0
2012-02-03,12.08,12.105,12.05,12.08,1638.0
2012-02-06,12.08,12.1,12.08,12.09,12121.0
2012-02-07,12.065,12.135,12.065,12.085,280.0
2012-02-08,12.1,12.135,12.1,12.115,2269.0
2012-02-09,12.155,12.155,12.115,12.155,515.0
2012-02-10,12.105,12.105,12.08,12.09,1068.0
2012-02-13,12.145,12.145,12.105,12.105,13665.0
2012-02-14,12.105,12.105,12.04,12.045,3790.0
2012-02-15,12.09,12.11,12.075,12.09,2180.0
2012-02-16,12.08,12.11,12.07,12.07,1921.0
2012-02-17,12.1,12.175,12.1,12.175,11902.0
2012-02-21,12.19,12.215,12.19,12.195,2300.0
2012-02-22,12.2,12.2,12.14,12.175,4890.0
2012-02-23,12.175,12.235,12.175,12.175,793.0
2012-02-24,12.235,12.26,12.235,12.245,24555.0
2012-02-27,12.26,12.285,12.25,12.27,2231.0
2012-02-28,12.285,12.285,12.23,12.285,6367.0
2012-02-29,12.26,12.365,12.26,12.365,3413.0
2012-03-01,12.51,12.515,12.425,12.425,9200.0
2012-03-02,12.435,12.435,12.375,12.42,7651.0
2012-03-05,12.395,12.395,12.355,12.365,1581.0
2012-03-06,12.32,12.32,12.245,12.245,1925.0
2012-03-07,12.255,12.36,12.235,12.335,2490.0
2012-03-08,12.365,12.365,12.27,12.35,2561.0
2012-03-09,12.355,12.355,12.3,12.35,3091.0
2012-03-12,12.405,12.405,12.405,12.405,100.0
2012-03-13,12.405,12.445,12.405,12.445,1754.0
2012-03-14,12.47,12.47,12.29,12.29,4416.0
2012-03-15,12.33,12.355,12.32,12.32,7900.0
2012-03-16,12.32,12.32,12.26,12.295,34221.0
2012-03-19,12.25,12.285,12.23,12.25,179458.0
2012-03-20,12.235,12.235,12.145,12.235,203959.0
2012-03-21,12.225,12.245,12.16,12.185,67148.0
2012-03-22,12.16,12.185,12.145,12.18,4272.0
2012-03-23,12.15,12.22,12.12,12.195,1925.0
2012-03-26,12.225,12.3,12.225,12.29,3817.0
2012-03-27,12.29,12.305,12.255,12.305,2958.0
2012-03-28,12.235,12.255,12.18,12.235,3270.0
2012-03-29,12.16,12.16,12.095,12.095,5343.0
2012-03-30,12.115,12.17,12.115,12.17,2005.0
2012-04-02,12.15,12.215,12.135,12.19,10730.0
2012-04-03,12.18,12.2,12.18,12.18,2901.0
2012-04-04,12.13,12.13,12.105,12.125,1635.0
2012-04-05,12.1,12.1,12.085,12.1,1703.0
2012-04-09,12.1,12.145,12.07,12.07,472.0
2012-04-10,12.12,12.13,12.035,12.055,2926.0
2012-04-11,12.085,12.15,12.07,12.15,1540.0
2012-04-12,12.155,12.18,12.145,12.145,1610.0
2012-04-13,12.13,12.13,12.065,12.07,1785.0
2012-04-16,12.065,12.065,11.95,11.965,2713.0
2012-04-17,11.95,11.995,11.945,11.995,1749.0
2012-04-18,11.985,12.035,11.98,12.035,1055.0
2012-04-19,11.99,12.01,11.99,12.01,460.0
2012-04-20,12.025,12.115,12.0,12.115,4894.0
2012-04-23,12.05,12.06,12.0,12.015,5660.0
2012-04-24,12.0,12.065,12.0,12.065,452.0
2012-04-25,12.065,12.16,12.065,12.16,11555.0
2012-04-26,12.19,12.265,12.17,12.265,2785.0
2012-04-27,12.255,12.38,12.22,12.37,1902.0
2012-04-30,12.35,12.365,12.325,12.345,1659.0
2012-05-01,12.4,12.465,12.4,12.465,1246.0
2012-05-02,12.445,12.495,12.395,12.495,608.0
2012-05-03,12.485,12.485,12.33,12.33,919.0
2012-05-04,12.315,12.315,12.27,12.27,1816.0
2012-05-07,12.26,12.395,12.26,12.395,3344.0
2012-05-08,12.43,12.43,12.27,12.31,1983.0
2012-05-09,12.29,12.39,12.29,12.365,8060.0
2012-05-10,12.39,12.465,12.36,12.465,13501.0
2012-05-11,12.46,12.49,12.435,12.455,5650.0
2012-05-14,12.415,12.415,12.33,12.33,1205.0
2012-05-15,12.33,12.365,12.265,12.28,1261.0
2012-05-16,12.265,12.285,12.165,12.165,6620.0
2012-05-17,12.22,12.23,12.195,12.2,1551.0
2012-05-18,12.23,12.23,12.13,12.13,1780.0
2012-05-22,12.13,12.29,12.09,12.29,3434.0
2012-05-23,12.23,12.25,12.05,12.065,2946.0
2012-05-24,12.13,12.215,12.13,12.19,11841.0
2012-05-25,12.155,12.195,12.13,12.15,2160.0
2012-05-28,12.18,12.2,12.08,12.09,1914.0
2012-05-29,12.095,12.125,12.08,12.125,20846.0
2012-05-30,12.085,12.085,11.97,11.97,6615.0
2012-05-31,11.935,12.025,11.915,12.015,8604.0
2012-06-01,11.985,11.985,11.835,11.84,3449.0
2012-06-04,11.82,11.865,11.79,11.795,10644.0
2012-06-05,11.85,12.06,11.85,12.06,1991.0
2012-06-06,12.085,12.32,12.085,12.32,1221.0
2012-06-07,12.35,12.35,12.255,12.255,1531.0
2012-06-08,12.29,12.29,12.26,12.29,412.0
2012-06-11,12.275,12.275,12.185,12.185,31700.0
2012-06-12,12.17,12.17,12.145,12.16,464.0
2012-06-13,12.215,12.215,12.15,12.21,425.0
2012-06-14,12.165,12.165,12.115,12.13,315.0
2012-06-15,12.165,12.165,12.085,12.13,1646.0
2012-06-18,12.06,12.115,12.03,12.1,3888.0
2012-06-19,12.1,12.225,12.1,12.225,1834.0
2012-06-20,12.17,12.17,12.095,12.12,2236.0
2012-06-21,12.145,12.15,12.015,12.015,1698.0
2012-06-22,12.06,12.14,12.02,12.13,1309.0
2012-06-25,12.075,12.08,11.985,11.985,2988.0
2012-06-26,11.98,12.0,11.965,11.965,1128.0
2012-06-27,11.965,12.055,11.965,12.03,914.0
2012-06-28,12.005,12.005,11.98,11.995,1751.0
2012-06-29,12.1,12.125,12.095,12.095,623.0
2012-07-03,12.195,12.24,12.155,12.215,17203.0
2012-07-04,12.23,12.26,12.23,12.26,308.0
2012-07-05,12.255,12.275,12.25,12.255,475.0
2012-07-06,12.25,12.285,12.245,12.27,6573.0
2012-07-09,12.26,12.285,12.25,12.26,3412.0
2012-07-10,12.285,12.355,12.285,12.34,1860.0
2012-07-11,12.34,12.355,12.335,12.355,1093.0
2012-07-12,12.29,12.31,12.28,12.29,536.0
2012-07-13,12.345,12.385,12.315,12.375,1100.0
2012-07-16,12.4,12.4,12.345,12.4,5085.0
2012-07-17,12.375,12.375,12.315,12.315,3576.0
2012-07-18,12.375,12.385,12.35,12.375,1085.0
2012-07-19,12.385,12.44,12.385,12.435,11452.0
2012-07-20,12.47,12.48,12.445,12.48,3750.0
2012-07-23,12.46,12.46,12.34,12.34,19975.0
2012-07-24,12.435,12.435,12.285,12.3,3050.0
2012-07-25,12.27,12.27,12.13,12.13,467.0
2012-07-26,12.18,12.28,12.175,12.22,2285.0
2012-07-27,12.305,12.355,12.285,12.305,7313.0
2012-07-30,12.305,12.305,12.205,12.23,6826.0
2012-07-31,12.255,12.285,12.24,12.25,782.0
2012-08-01,12.26,12.26,12.16,12.16,1152.0
2012-08-02,12.125,12.15,12.08,12.125,13492.0
2012-08-03,12.195,12.195,12.095,12.095,4630.0
2012-08-07,12.16,12.26,12.16,12.24,3905.0
2012-08-08,12.255,12.28,12.23,12.26,1212.0
2012-08-09,12.255,12.29,12.255,12.28,1937.0
2012-08-10,12.29,12.335,12.29,12.32,2934.0
2012-08-13,12.345,12.38,12.34,12.37,12966.0
2012-08-14,12.365,12.41,12.35,12.375,1932.0
2012-08-15,12.405,12.405,12.31,12.335,5414.0
2012-08-16,12.315,12.44,12.315,12.44,4537.0
2012-08-17,12.445,12.45,12.395,12.395,4014.0
2012-08-20,12.45,12.535,12.45,12.53,2778.0
2012-08-21,12.415,12.465,12.395,12.46,3914.0
2012-08-22,12.46,12.49,12.445,12.49,839.0
2012-08-23,12.47,12.47,12.445,12.47,3909.0
2012-08-24,12.47,12.47,12.43,12.44,3703.0
2012-08-27,12.415,12.44,12.38,12.415,4365.0
2012-08-28,12.395,12.4,12.34,12.34,10475.0
2012-08-29,12.325,12.335,12.215,12.285,8794.0
2012-08-30,12.305,12.305,12.18,12.19,2429.0
2012-08-31,12.17,12.17,12.105,12.135,5398.0
2012-09-04,12.1,12.135,12.095,12.125,4637.0
2012-09-05,12.06,12.07,11.995,12.005,11208.0
2012-09-06,12.045,12.065,12.035,12.035,1997.0
2012-09-07,12.055,12.1,12.04,12.065,3492.0
2012-09-10,12.045,12.1,12.045,12.09,3630.0
2012-09-11,12.09,12.13,12.045,12.13,9748.0
2012-09-12,12.165,12.18,12.135,12.155,1144.0
2012-09-13,12.165,12.165,12.075,12.12,10132.0
2012-09-14,12.095,12.165,12.085,12.15,14268.0
2012-09-17,12.135,12.15,12.07,12.07,15416.0
2012-09-18,12.09,12.09,11.985,11.985,7054.0
2012-09-19,12.085,12.155,12.055,12.155,3385.0
2012-09-20,12.125,12.125,12.105,12.125,1819.0
2012-09-21,12.15,12.15,12.085,12.115,3668.0
2012-09-24,12.115,12.15,12.075,12.075,1198.0
2012-09-25,12.125,12.125,12.055,12.06,11818.0
2012-09-26,12.1,12.19,12.1,12.135,1545.0
2012-09-27,12.18,12.21,12.18,12.21,1395.0
2012-09-28,12.19,12.31,12.175,12.29,3140.0
2012-10-01,12.32,12.37,12.32,12.37,7675.0
2012-10-02,12.37,12.405,12.35,12.395,6521.0
2012-10-03,12.41,12.44,12.335,12.4,3401.0
2012-10-04,12.39,12.41,12.38,12.4,7414.0
2012-10-05,12.42,12.42,12.35,12.375,11175.0
2012-10-09,12.335,12.34,12.28,12.28,3686.0
2012-10-10,12.31,12.33,12.21,12.215,9921.0
2012-10-11,12.29,12.29,12.185,12.19,3085.0
2012-10-12,12.18,12.205,12.125,12.155,4056.0
2012-10-15,12.175,12.195,12.135,12.195,5849.0
2012-10-16,12.245,12.27,12.24,12.255,1701.0
2012-10-17,12.275,12.31,12.26,12.3,2068.0
2012-10-18,12.34,12.35,12.315,12.315,1200.0
2012-10-19,12.3,12.32,12.275,12.275,1923.0
2012-10-22,12.225,12.275,12.225,12.275,8131.0
2012-10-23,12.24,12.24,12.13,12.215,6277.0
2012-10-24,12.255,12.255,12.18,12.195,1783.0
2012-10-25,12.19,12.19,12.165,12.18,4375.0
2012-10-26,12.22,12.27,12.195,12.27,1325.0
2012-10-29,12.3,12.335,12.285,12.31,1021.0
2012-10-30,12.335,12.395,12.335,12.335,255.0
2012-10-31,12.36,12.39,12.33,12.37,2056.0
2012-11-01,12.425,12.455,12.4,12.43,897.0
2012-11-02,12.455,12.485,12.455,12.465,2198.0
2012-11-05,12.47,12.48,12.43,12.43,5147.0
2012-11-06,12.455,12.455,12.31,12.345,4640.0
2012-11-07,12.345,12.345,12.24,12.24,5090.0
2012-11-08,12.235,12.255,12.145,12.165,13232.0
2012-11-09,12.15,12.16,12.1,12.145,5373.0
2012-11-12,12.15,12.175,12.145,12.145,1041.0
2012-11-13,12.15,12.15,12.095,12.115,7673.0
2012-11-14,12.095,12.095,11.915,11.925,40754.0
2012-11-15,11.855,11.885,11.64,11.64,113855.0
2012-11-16,11.67,11.73,11.62,11.725,3604.0
2012-11-19,11.8,11.91,11.79,11.88,9968.0
2012-11-20,11.895,11.895,11.775,11.805,7231.0
2012-11-21,11.835,11.89,11.79,11.89,5086.0
2012-11-22,11.885,11.91,11.885,11.91,50970.0
2012-11-23,11.89,11.97,11.89,11.94,2310.0
2012-11-26,11.92,11.945,11.895,11.945,1585.0
2012-11-27,11.985,12.015,11.97,12.005,1359.0
2012-11-28,11.98,11.98,11.905,11.935,3054.0
2012-11-29,11.935,11.955,11.895,11.955,4029.0
2012-11-30,11.965,12.04,11.955,12.04,15896.0
2012-12-03,12.035,12.06,12.0,12.015,3383.0
2012-12-04,12.0,12.0,11.955,11.985,4456.0
2012-12-05,11.995,12.035,11.945,12.03,1407.0
2012-12-06,12.065,12.065,12.015,12.015,2635.0
2012-12-07,12.045,12.085,12.015,12.085,837.0
2012-12-10,12.095,12.1,12.055,12.09,2817.0
2012-12-11,12.115,12.2,12.075,12.16,14666.0
2012-12-12,12.205,12.265,12.205,12.24,5444.0
2012-12-13,12.24,12.25,12.15,12.19,3647.0
2012-12-14,12.19,12.19,12.145,12.15,3238.0
2012-12-17,12.16,12.235,12.155,12.235,4636.0
2012-12-18,12.23,12.275,12.23,12.275,8611.0
2012-12-19,12.28,12.33,12.275,12.29,1926.0
2012-12-20,12.275,12.335,12.275,12.29,5750.0
2012-12-21,12.21,12.34,12.21,12.34,3439.0
2012-12-24,12.365,12.365,12.335,12.34,820.0
2012-12-27,12.34,12.34,12.28,12.295,5639.0
2012-12-28,12.335,12.355,12.33,12.35,461.0
2012-12-31,12.33,12.445,12.33,12.445,3881.0
2013-01-02,12.535,12.535,12.48,12.535,6153.0
2013-01-03,12.535,12.595,12.515,12.565,6639.0
2013-01-04,12.59,12.61,12.565,12.585,4594.0
2013-01-07,12.625,12.625,12.565,12.62,6518.0
2013-01-08,12.555,12.595,12.535,12.565,1953.0
2013-01-09,12.625,12.625,12.6,12.625,3243.0
2013-01-10,12.625,12.685,12.625,12.685,11294.0
2013-01-11,12.695,12.77,12.695,12.755,12543.0
2013-01-14,12.795,12.795,12.71,12.73,5011.0
2013-01-15,12.76,12.855,12.745,12.85,57038.0
2013-01-16,12.84,12.86,12.805,12.86,4191.0
2013-01-17,12.86,12.92,12.86,12.915,5239.0
2013-01-18,12.91,12.96,12.91,12.945,2557.0
2013-01-21,12.965,13.015,12.965,12.995,2753.0
2013-01-22,12.99,13.02,12.985,13.02,5753.0
2013-01-23,12.995,13.05,12.965,13.05,3918.0
2013-01-24,13.03,13.03,12.98,12.98,3921.0
2013-01-25,13.025,13.025,12.94,12.96,6663.0
2013-01-28,12.98,13.04,12.97,13.025,21021.0
2013-01-29,13.03,13.085,12.995,13.08,3525.0
2013-01-30,13.095,13.095,13.025,13.04,4552.0
2013-01-31,13.06,13.06,12.91,12.925,2405.0
2013-02-01,12.945,12.955,12.875,12.91,4642.0
2013-02-04,12.855,12.9,12.85,12.87,4260.0
2013-02-05,12.87,12.97,12.87,12.955,3675.0
2013-02-06,12.955,12.955,12.9,12.91,2205.0
2013-02-07,12.91,12.935,12.87,12.935,2308.0
2013-02-08,12.83,12.845,12.755,12.81,4313.0
2013-02-11,12.82,12.82,12.695,12.695,26667.0
2013-02-12,12.74,12.74,12.65,12.65,7403.0
2013-02-13,12.655,12.725,12.645,12.705,13522.0
2013-02-14,12.675,12.675,12.565,12.61,3288.0
2013-02-15,12.54,12.56,12.515,12.54,48942.0
2013-02-19,12.565,12.7,12.565,12.66,5584.0
2013-02-20,12.7,12.735,12.6,12.615,5143.0
2013-02-21,12.62,12.785,12.605,12.78,4222.0
2013-02-22,12.775,12.885,12.765,12.865,2378.0
2013-02-25,12.945,12.95,12.775,12.78,4572.0
2013-02-26,12.76,12.805,12.745,12.76,4198.0
2013-02-27,12.71,12.805,12.71,12.8,2578.0
2013-02-28,12.775,12.8,12.745,12.775,1437.0
2013-03-01,12.555,12.695,12.55,12.66,4620.0
2013-03-04,12.635,12.665,12.555,12.62,6067.0
2013-03-05,12.625,12.625,12.485,12.51,65930.0
2013-03-06,12.535,12.56,12.51,12.555,3829.0
2013-03-07,12.54,12.565,12.52,12.54,5919.0
2013-03-08,12.535,12.565,12.48,12.485,9169.0
2013-03-11,12.525,12.605,12.495,12.57,1853.0
2013-03-12,12.59,12.615,12.52,12.54,104814.0
2013-03-13,12.56,12.56,12.395,12.395,4375.0
2013-03-14,12.42,12.42,12.31,12.355,8491.0
2013-03-15,12.345,12.39,12.26,12.295,12171.0
2013-03-18,12.305,12.31,12.175,12.195,21914.0
2013-03-19,12.175,12.255,12.175,12.25,4484.0
2013-03-20,12.26,12.305,12.23,12.27,9556.0
2013-03-21,12.28,12.305,12.245,12.25,8218.0
2013-03-22,12.25,12.32,12.245,12.265,4210.0
2013-03-25,12.27,12.29,12.19,12.235,7328.0
2013-03-26,12.235,12.29,12.235,12.29,3488.0
2013-03-27,12.305,12.305,12.255,12.29,4278.0
2013-03-28,12.295,12.46,12.295,12.46,17006.0
2013-04-01,12.46,12.46,12.3,12.3,12268.0
2013-04-02,12.36,12.435,12.36,12.43,2132.0
2013-04-03,12.41,12.445,12.35,12.43,15054.0
2013-04-04,12.435,12.445,12.36,12.375,2585.0
2013-04-05,12.3,12.32,12.225,12.32,7529.0
2013-04-08,12.325,12.41,12.29,12.39,3613.0
2013-04-09,12.39,12.46,12.39,12.435,1419.0
2013-04-10,12.465,12.55,12.465,12.55,7360.0
2013-04-11,12.515,12.54,12.46,12.54,2714.0
2013-04-12,12.495,12.5,12.44,12.44,2674.0
2013-04-15,12.435,12.435,12.165,12.165,3766.0
2013-04-16,12.235,12.415,12.235,12.415,1368.0
2013-04-17,12.39,12.39,12.2,12.225,9972.0
2013-04-18,12.32,12.32,12.235,12.245,2929.0
2013-04-19,12.3,12.41,12.3,12.405,2192.0
2013-04-22,12.415,12.46,12.38,12.41,14030.0
2013-04-23,12.395,12.48,12.395,12.455,1121.0
2013-04-24,12.48,12.545,12.455,12.53,4237.0
2013-04-25,12.5,12.635,12.5,12.56,4520.0
2013-04-26,12.57,12.59,12.515,12.59,3337.0
2013-04-29,12.58,12.625,12.555,12.62,63850.0
2013-04-30,12.62,12.895,12.62,12.88,7287.0
2013-05-01,12.91,12.91,12.745,12.755,4805.0
2013-05-02,12.755,12.79,12.695,12.79,111468.0
2013-05-03,12.79,12.835,12.78,12.8,36744.0
2013-05-06,12.79,12.835,12.79,12.81,3976.0
2013-05-07,12.815,12.815,12.75,12.775,16034.0
2013-05-08,12.76,12.76,12.67,12.735,29202.0
2013-05-09,12.7,12.73,12.68,12.73,4881.0
2013-05-10,12.735,12.77,12.735,12.755,4174.0
2013-05-13,12.76,12.78,12.68,12.77,6078.0
2013-05-14,12.745,12.755,12.705,12.73,5992.0
2013-05-15,12.72,12.755,12.655,12.69,7373.0
2013-05-16,12.68,12.785,12.665,12.775,11136.0
2013-05-17,12.77,12.865,12.77,12.865,13547.0
2013-05-21,12.87,12.925,12.87,12.91,4605.0
2013-05-22,12.9,12.96,12.865,12.865,5614.0
2013-05-23,12.8,12.815,12.745,12.755,14517.0
2013-05-24,12.725,12.765,12.68,12.71,19172.0
2013-05-27,12.735,12.775,12.725,12.745,8963.0
2013-05-28,12.8,12.905,12.775,12.82,8556.0
2013-05-29,12.78,12.795,12.605,12.61,17088.0
2013-05-30,12.605,12.605,12.5,12.525,21199.0
2013-05-31,12.425,12.505,12.4,12.425,13205.0
2013-06-03,12.425,12.5,12.35,12.35,14763.0
2013-06-04,12.37,12.405,12.315,12.365,12461.0
2013-06-05,12.345,12.345,12.11,12.125,16037.0
2013-06-06,12.095,12.105,11.945,11.985,8151.0
2013-06-07,12.015,12.105,12.0,12.1,10890.0
2013-06-10,12.15,12.15,12.07,12.08,17722.0
2013-06-11,12.05,12.07,11.995,12.05,17075.0
2013-06-12,12.045,12.065,11.77,11.775,32638.0
2013-06-13,11.735,12.02,11.73,12.015,49419.0
2013-06-14,12.015,12.08,12.0,12.08,14923.0
2013-06-17,12.105,12.18,12.08,12.125,9647.0
2013-06-18,12.13,12.215,12.13,12.215,27379.0
2013-06-19,12.225,12.225,11.915,11.915,10760.0
2013-06-20,11.83,11.83,11.355,11.36,115357.0
2013-06-21,11.435,11.53,11.415,11.47,10262.0
2013-06-24,11.44,11.44,11.31,11.375,18687.0
2013-06-25,11.44,11.495,11.385,11.48,9487.0
2013-06-26,11.545,11.6,11.455,11.47,7819.0
2013-06-27,11.535,11.74,11.535,11.705,70514.0
2013-06-28,11.715,11.91,11.695,11.905,61632.0
2013-07-02,11.89,11.94,11.77,11.805,7415.0
2013-07-03,11.825,11.825,11.6,11.645,1652.0
2013-07-04,11.65,11.75,11.65,11.73,2481.0
2013-07-05,11.69,11.725,11.615,11.635,11614.0
2013-07-08,11.705,11.98,11.67,11.98,8332.0
2013-07-09,12.005,12.005,11.85,11.93,24258.0
2013-07-10,11.935,11.935,11.78,11.825,18452.0
2013-07-11,11.93,12.065,11.85,12.065,17360.0
2013-07-12,12.06,12.065,11.97,12.01,9841.0
2013-07-15,12.06,12.215,12.06,12.2,15015.0
2013-07-16,12.14,12.155,12.11,12.155,6017.0
2013-07-17,12.18,12.23,12.165,12.225,2646.0
2013-07-18,12.275,12.33,12.165,12.165,12260.0
2013-07-19,12.155,12.155,12.065,12.14,6671.0
2013-07-22,12.145,12.18,12.145,12.155,1052.0
2013-07-23,12.17,12.2,12.15,12.195,3867.0
2013-07-24,12.23,12.235,12.1,12.14,7942.0
2013-07-25,12.105,12.14,12.045,12.045,7659.0
2013-07-26,12.09,12.09,12.005,12.075,5308.0
2013-07-29,12.085,12.175,12.085,12.155,3539.0
2013-07-30,12.18,12.18,12.085,12.105,4200.0
2013-07-31,12.105,12.125,12.035,12.08,4209.0
2013-08-01,12.115,12.115,11.955,11.98,17306.0
2013-08-02,11.995,12.025,11.96,11.995,3649.0
2013-08-06,11.995,11.995,11.815,11.87,22868.0
2013-08-07,11.855,11.87,11.82,11.87,14461.0
2013-08-08,11.88,11.88,11.75,11.75,4130.0
2013-08-09,11.77,11.77,11.69,11.725,9911.0
2013-08-12,11.71,11.765,11.68,11.76,2152.0
2013-08-13,11.765,11.785,11.68,11.68,12645.0
2013-08-14,11.7,11.7,11.53,11.53,6902.0
2013-08-15,11.515,11.58,11.48,11.535,4525.0
2013-08-16,11.555,11.61,11.54,11.545,5043.0
2013-08-19,11.58,11.58,11.225,11.225,10239.0
2013-08-20,11.24,11.385,11.24,11.325,7306.0
2013-08-21,11.35,11.355,11.205,11.215,10236.0
2013-08-22,11.245,11.28,11.215,11.215,6130.0
2013-08-23,11.23,11.31,11.23,11.285,6985.0
2013-08-26,11.355,11.355,11.185,11.19,7314.0
2013-08-27,11.185,11.235,11.15,11.19,4312.0
2013-08-28,11.235,11.235,11.185,11.19,2805.0
2013-08-29,11.21,11.21,11.155,11.185,7279.0
2013-08-30,11.23,11.255,11.215,11.255,2643.0
2013-09-03,11.295,11.315,11.115,11.125,12426.0
2013-09-04,11.14,11.265,11.105,11.26,5052.0
2013-09-05,11.31,11.37,11.27,11.33,4301.0
2013-09-06,11.415,11.415,11.34,11.365,5789.0
2013-09-09,11.39,11.41,11.29,11.315,13320.0
2013-09-10,11.335,11.335,11.295,11.315,5619.0
2013-09-11,11.315,11.345,11.255,11.305,10302.0
2013-09-12,11.305,11.315,11.225,11.225,4468.0
2013-09-13,11.24,11.27,11.21,11.21,6592.0
2013-09-16,11.31,11.395,11.28,11.395,52379.0
2013-09-17,11.37,11.37,11.335,11.345,1973.0
2013-09-18,11.38,11.5,11.32,11.47,9452.0
2013-09-19,11.52,11.63,11.46,11.63,27641.0
2013-09-20,11.595,11.595,11.47,11.51,6622.0
2013-09-23,11.545,11.545,11.46,11.46,32668.0
2013-09-24,11.455,11.56,11.455,11.53,4809.0
2013-09-25,11.585,11.585,11.485,11.545,7036.0
2013-09-26,11.6,11.605,11.53,11.53,3524.0
2013-09-27,11.545,11.545,11.495,11.525,5159.0
2013-09-30,11.46,11.56,11.46,11.52,4258.0
2013-10-01,11.555,11.605,11.555,11.595,1036.0
2013-10-02,11.595,11.695,11.595,11.655,1655.0
2013-10-03,11.725,11.725,11.48,11.48,6367.0
2013-10-04,11.52,11.56,11.47,11.47,15456.0
2013-10-07,11.425,11.485,11.425,11.47,1251.0
2013-10-08,11.46,11.48,11.405,11.405,3062.0
2013-10-09,11.44,11.47,11.395,11.395,12707.0
2013-10-10,11.475,11.505,11.475,11.48,13090.0
2013-10-11,11.505,11.675,11.505,11.675,7871.0
2013-10-15,11.695,11.705,11.585,11.635,7055.0
2013-10-16,11.65,11.675,11.61,11.675,19812.0
2013-10-17,11.695,11.805,11.67,11.77,5491.0
2013-10-18,11.825,11.92,11.825,11.905,1211.0
2013-10-21,11.925,11.925,11.9,11.9,3014.0
2013-10-22,11.975,12.0,11.97,11.98,3971.0
2013-10-23,11.985,12.1,11.985,12.075,6221.0
2013-10-24,12.09,12.09,12.04,12.055,5669.0
2013-10-25,12.18,12.225,12.165,12.225,1478.0
2013-10-28,12.24,12.255,12.16,12.165,4046.0
2013-10-29,12.19,12.215,12.165,12.18,2011.0
2013-10-30,12.225,12.225,12.085,12.11,3131.0
2013-10-31,12.1,12.165,12.065,12.155,4345.0
2013-11-01,12.13,12.185,12.125,12.175,3188.0
2013-11-04,12.155,12.155,12.075,12.15,1102.0
2013-11-05,12.165,12.165,12.13,12.14,2212.0
2013-11-06,12.155,12.18,12.125,12.14,3430.0
2013-11-07,12.155,12.155,12.01,12.015,10848.0
2013-11-08,12.01,12.01,11.82,11.89,4064.0
2013-11-11,11.865,11.885,11.78,11.79,2353.0
2013-11-12,11.78,11.88,11.78,11.86,2395.0
2013-11-13,11.83,11.94,11.83,11.895,3233.0
2013-11-14,11.92,11.965,11.905,11.94,1101.0
2013-11-15,11.955,11.965,11.915,11.96,3217.0
2013-11-18,11.96,12.015,11.955,11.96,1234.0
2013-11-19,11.99,12.005,11.94,11.94,7856.0
2013-11-20,11.965,11.965,11.89,11.89,2461.0
2013-11-21,11.92,12.015,11.92,11.985,6088.0
2013-11-22,12.005,12.01,11.965,11.995,519.0
2013-11-25,11.985,12.03,11.985,11.985,1336.0
2013-11-26,12.035,12.035,11.935,11.935,2831.0
2013-11-27,11.97,11.97,11.85,11.85,2432.0
2013-11-28,11.86,11.86,11.81,11.81,1478.0
2013-11-29,11.825,11.885,11.815,11.865,6240.0
2013-12-02,11.865,11.91,11.84,11.87,4627.0
2013-12-03,11.845,11.915,11.81,11.91,2788.0
2013-12-04,11.875,11.875,11.815,11.815,1830.0
2013-12-05,11.865,11.865,11.8,11.8,1211.0
2013-12-06,11.815,11.825,11.795,11.81,4787.0
2013-12-09,11.85,11.85,11.815,11.82,2316.0
2013-12-10,11.81,11.845,11.81,11.835,3462.0
2013-12-11,11.835,11.835,11.75,11.76,3997.0
2013-12-12,11.69,11.69,11.53,11.53,7978.0
2013-12-13,11.58,11.655,11.57,11.65,1254.0
2013-12-16,11.65,11.67,11.555,11.615,7114.0
2013-12-17,11.6,11.645,11.58,11.645,3511.0
2013-12-18,11.64,11.75,11.615,11.725,5788.0
2013-12-19,11.715,11.715,11.64,11.675,25578.0
2013-12-20,11.705,11.79,11.675,11.715,22489.0
2013-12-23,11.735,11.785,11.7,11.735,14822.0
2013-12-24,11.725,11.765,11.72,11.72,1927.0
2013-12-27,11.805,11.82,11.765,11.78,2121.0
2013-12-30,11.785,11.81,11.755,11.785,2303.0
2013-12-31,11.785,11.835,11.775,11.81,1025.0
2014-01-02,11.82,11.85,11.765,11.82,3627.0
2014-01-03,11.81,11.85,11.765,11.78,6453.0
2014-01-06,11.805,11.875,11.775,11.825,2668.0
2014-01-07,11.86,11.95,11.86,11.93,4313.0
2014-01-08,11.945,12.025,11.945,11.99,4239.0
2014-01-09,12.03,12.03,11.945,11.955,9765.0
2014-01-10,12.005,12.045,11.995,12.015,5389.0
2014-01-13,12.03,12.07,11.965,11.98,2890.0
2014-01-14,12.005,12.005,11.965,11.97,1308.0
2014-01-15,12.0,12.05,11.97,11.97,190.0
2014-01-16,12.005,12.05,11.99,12.05,3983.0
2014-01-17,12.055,12.065,11.975,11.975,1630.0
2014-01-20,11.995,12.075,11.995,12.015,1743.0
2014-01-21,12.065,12.12,12.03,12.05,2156.0
2014-01-22,12.055,12.07,12.025,12.025,3952.0
2014-01-23,12.04,12.045,12.0,12.015,5302.0
2014-01-24,12.005,12.08,12.0,12.08,8305.0
2014-01-27,12.075,12.08,11.955,11.98,12797.0
2014-01-28,11.97,12.03,11.97,12.01,5598.0
2014-01-29,12.025,12.065,12.02,12.025,8008.0
2014-01-30,12.05,12.195,12.05,12.195,6529.0
2014-01-31,12.165,12.26,12.145,12.165,8744.0
2014-02-03,12.245,12.245,12.09,12.115,4194.0
2014-02-04,12.08,12.095,12.055,12.075,1684.0
2014-02-05,12.1,12.14,12.075,12.12,1125.0
2014-02-06,12.13,12.22,12.13,12.22,3984.0
2014-02-07,12.305,12.405,12.305,12.405,3170.0
2014-02-10,12.43,12.43,12.335,12.355,1958.0
2014-02-11,12.4,12.41,12.375,12.38,6477.0
2014-02-12,12.405,12.43,12.405,12.43,1147.0
2014-02-13,12.425,12.485,12.415,12.47,3900.0
2014-02-14,12.475,12.59,12.45,12.55,6233.0
2014-02-18,12.56,12.645,12.56,12.6,14242.0
2014-02-19,12.615,12.625,12.545,12.555,1188.0
2014-02-20,12.385,12.5,12.365,12.5,4583.0
2014-02-21,12.455,12.475,12.42,12.435,3973.0
2014-02-24,12.44,12.455,12.37,12.43,4543.0
2014-02-25,12.43,12.475,12.415,12.44,1223.0
2014-02-26,12.44,12.46,12.36,12.36,6933.0
2014-02-27,12.365,12.38,12.295,12.31,2053.0
2014-02-28,12.36,12.395,12.325,12.35,9859.0
2014-03-03,12.31,12.37,12.28,12.36,12972.0
2014-03-04,12.395,12.42,12.38,12.42,2224.0
2014-03-05,12.445,12.5,12.435,12.445,2038.0
2014-03-06,12.43,12.46,12.43,12.435,206.0
2014-03-07,12.48,12.5,12.435,12.465,7934.0
2014-03-10,12.485,12.485,12.44,12.445,3367.0
2014-03-11,12.455,12.505,12.435,12.485,7994.0
2014-03-12,12.445,12.545,12.445,12.535,9479.0
2014-03-13,12.535,12.545,12.51,12.545,3008.0
2014-03-14,12.505,12.625,12.505,12.605,24458.0
2014-03-17,12.595,12.68,12.575,12.68,9516.0
2014-03-18,12.695,12.76,12.695,12.75,16643.0
2014-03-19,12.75,12.77,12.7,12.705,8844.0
2014-03-20,12.705,12.705,12.63,12.635,3465.0
2014-03-21,12.625,12.68,12.515,12.515,9927.0
2014-03-24,12.53,12.585,12.515,12.56,1995.0
2014-03-25,12.615,12.615,12.53,12.555,3530.0
2014-03-26,12.545,12.58,12.535,12.555,1880.0
2014-03-27,12.565,12.725,12.565,12.7,1893.0
2014-03-28,12.695,12.7,12.685,12.695,973.0
2014-03-31,12.73,12.84,12.725,12.83,19295.0
2014-04-01,12.845,12.845,12.79,12.83,12431.0
2014-04-02,12.815,12.865,12.765,12.865,2284.0
2014-04-03,12.855,12.89,12.81,12.84,4865.0
2014-04-04,12.865,12.89,12.835,12.84,4232.0
2014-04-07,12.855,12.88,12.82,12.83,974.0
2014-04-08,12.865,12.98,12.865,12.96,3605.0
2014-04-09,13.0,13.055,13.0,13.02,3482.0
2014-04-10,13.005,13.04,12.97,13.0,9030.0
2014-04-11,12.975,13.025,12.955,13.025,3332.0
2014-04-14,13.01,13.01,12.925,12.93,5457.0
2014-04-15,12.91,12.985,12.91,12.985,7419.0
2014-04-16,13.0,13.095,13.0,13.08,2053.0
2014-04-17,13.07,13.115,13.05,13.05,3966.0
2014-04-21,13.045,13.055,13.005,13.03,6127.0
2014-04-22,13.01,13.01,12.96,12.96,8522.0
2014-04-23,12.96,12.97,12.87,12.91,1977.0
2014-04-24,12.865,13.005,12.865,13.005,1714.0
2014-04-25,12.96,13.025,12.95,12.98,6112.0
2014-04-28,12.985,13.0,12.94,12.955,7752.0
2014-04-29,13.02,13.02,12.915,12.93,1873.0
2014-04-30,12.905,12.975,12.905,12.935,4180.0
2014-05-01,12.935,12.995,12.925,12.985,7693.0
2014-05-02,12.995,13.07,12.985,13.07,3167.0
2014-05-05,13.07,13.095,13.035,13.04,5439.0
2014-05-06,13.045,13.045,12.975,13.0,3102.0
2014-05-07,13.03,13.07,13.025,13.05,1456.0
2014-05-08,13.05,13.075,12.97,12.995,4224.0
2014-05-09,12.985,13.02,12.975,13.005,4671.0
2014-05-12,12.985,12.985,12.93,12.975,3241.0
2014-05-13,12.995,13.02,12.955,12.98,3500.0
2014-05-14,12.975,13.1,12.975,13.085,8741.0
2014-05-15,13.005,13.005,12.93,12.95,15398.0
2014-05-16,12.91,12.93,12.825,12.87,4845.0
2014-05-20,12.885,12.885,12.82,12.82,5668.0
2014-05-21,12.81,12.9,12.81,12.89,5029.0
2014-05-22,12.9,12.95,12.88,12.935,5930.0
2014-05-23,12.905,12.97,12.905,12.925,3470.0
2014-05-26,12.925,12.935,12.915,12.925,1888.0
2014-05-27,12.88,12.905,12.865,12.905,7517.0
2014-05-28,12.905,12.905,12.87,12.885,6403.0
2014-05-29,12.86,12.865,12.81,12.86,3723.0
2014-05-30,12.74,12.825,12.74,12.825,6707.0
2014-06-02,12.795,12.865,12.775,12.835,7358.0
2014-06-03,12.835,12.835,12.75,12.75,6882.0
2014-06-04,12.765,12.775,12.74,12.765,8399.0
2014-06-05,12.71,12.815,12.705,12.815,3021.0
2014-06-06,12.82,12.82,12.7,12.7,2061.0
2014-06-09,12.695,12.785,12.695,12.745,6220.0
2014-06-10,12.71,12.745,12.685,12.71,4101.0
2014-06-11,12.705,12.73,12.7,12.73,1001.0
2014-06-12,12.73,12.73,12.695,12.71,1711.0
2014-06-13,12.79,12.795,12.745,12.75,641.0
2014-06-16,12.795,12.815,12.755,12.815,586.0
2014-06-17,12.82,12.82,12.79,12.79,3450.0
2014-06-18,12.855,12.925,12.855,12.925,3776.0
2014-06-19,12.925,12.925,12.865,12.875,2281.0
2014-06-20,12.875,12.885,12.845,12.88,2916.0
2014-06-23,12.86,12.91,12.86,12.91,5486.0
2014-06-24,12.885,12.91,12.835,12.835,1465.0
2014-06-25,12.835,12.865,12.82,12.865,5437.0
2014-06-26,12.88,12.925,12.865,12.92,2115.0
2014-06-27,12.92,12.955,12.905,12.955,1899.0
2014-06-30,12.945,12.995,12.945,12.98,2633.0
2014-07-02,12.965,13.015,12.945,12.99,3014.0
2014-07-03,12.995,12.995,12.92,12.92,2119.0
2014-07-04,12.955,12.955,12.93,12.945,1618.0
2014-07-07,12.925,12.925,12.885,12.89,2713.0
2014-07-08,12.89,12.89,12.81,12.81,3224.0
2014-07-09,12.81,12.905,12.81,12.855,548.0
2014-07-10,12.89,12.92,12.89,12.89,956.0
2014-07-11,12.855,12.91,12.855,12.91,425.0
2014-07-14,12.91,12.91,12.855,12.88,5476.0
2014-07-15,12.86,12.88,12.83,12.835,1778.0
2014-07-16,12.855,12.955,12.845,12.955,32866.0
2014-07-17,12.91,12.92,12.86,12.86,5015.0
2014-07-18,12.865,12.935,12.865,12.935,554.0
2014-07-21,12.89,12.89,12.83,12.84,3624.0
2014-07-22,12.855,12.875,12.835,12.855,2464.0
2014-07-23,12.835,12.925,12.815,12.925,4241.0
2014-07-24,12.905,12.95,12.9,12.93,1250.0
2014-07-25,12.905,12.97,12.905,12.965,3829.0
2014-07-28,12.89,12.975,12.88,12.97,4346.0
2014-07-29,12.975,13.07,12.975,13.055,4000.0
2014-07-30,13.045,13.085,12.925,12.935,6643.0
2014-07-31,12.9,12.9,12.75,12.77,8944.0
2014-08-01,12.745,12.795,12.64,12.725,6908.0
2014-08-05,12.71,12.855,12.7,12.79,3956.0
2014-08-06,12.81,12.81,12.745,12.765,8987.0
2014-08-07,12.795,12.83,12.79,12.81,5559.0
2014-08-08,12.78,12.83,12.775,12.815,4192.0
2014-08-11,12.8,12.88,12.8,12.83,3162.0
2014-08-12,12.835,12.89,12.835,12.885,888.0
2014-08-13,12.885,12.925,12.88,12.905,1603.0
2014-08-14,12.89,12.955,12.89,12.955,2426.0
2014-08-15,12.95,12.97,12.95,12.97,425.0
2014-08-18,13.01,13.085,13.01,13.08,4344.0
2014-08-19,13.1,13.15,13.08,13.135,22277.0
2014-08-20,13.145,13.175,13.125,13.155,483.0
2014-08-21,13.145,13.165,13.11,13.11,2099.0
2014-08-22,13.11,13.13,13.09,13.12,6564.0
2014-08-25,13.12,13.135,13.09,13.09,8359.0
2014-08-26,13.105,13.145,13.07,13.07,7897.0
2014-08-27,13.09,13.09,13.06,13.06,841.0
2014-08-28,13.1,13.165,13.1,13.15,1785.0
2014-08-29,13.135,13.135,13.085,13.09,8177.0
2014-09-02,13.105,13.125,13.045,13.065,3096.0
2014-09-03,13.06,13.125,13.06,13.11,541.0
2014-09-04,13.125,13.15,13.105,13.125,2340.0
2014-09-05,13.13,13.13,13.055,13.055,2195.0
2014-09-08,13.035,13.035,12.965,12.97,2948.0
2014-09-09,12.945,13.01,12.915,12.945,2446.0
2014-09-10,12.95,12.99,12.925,12.93,7101.0
2014-09-11,12.93,12.98,12.93,12.945,7661.0
2014-09-12,12.975,13.015,12.95,12.95,3185.0
2014-09-15,12.965,12.99,12.93,12.965,3019.0
2014-09-16,13.01,13.055,13.01,13.015,2192.0
2014-09-17,13.025,13.025,12.97,12.98,1612.0
2014-09-18,13.01,13.01,12.97,13.01,1815.0
2014-09-19,13.035,13.035,12.97,12.97,1605.0
2014-09-22,13.02,13.02,12.915,12.93,4512.0
2014-09-23,12.915,12.93,12.905,12.93,1631.0
2014-09-24,12.91,12.91,12.84,12.86,2411.0
2014-09-25,12.835,12.85,12.71,12.735,3363.0
2014-09-26,12.73,12.87,12.73,12.87,885.0
2014-09-29,12.88,13.01,12.805,12.995,10631.0
2014-09-30,12.91,13.06,12.91,13.035,20162.0
2014-10-01,13.01,13.015,12.98,13.0,1334.0
2014-10-02,12.97,12.97,12.865,12.97,2434.0
2014-10-03,12.99,13.04,12.99,13.04,2760.0
2014-10-06,13.025,13.025,12.96,12.97,3674.0
2014-10-07,12.95,13.12,12.95,13.045,3656.0
2014-10-08,13.045,13.045,12.99,13.0,595.0
2014-10-09,13.035,13.035,12.925,12.945,1655.0
2014-10-10,12.935,12.935,12.795,12.805,3261.0
2014-10-14,12.69,12.805,12.675,12.75,17566.0
2014-10-15,12.625,12.675,12.465,12.58,6928.0
2014-10-16,12.45,12.725,12.435,12.705,10824.0
2014-10-17,12.74,12.78,12.71,12.76,6685.0
2014-10-20,12.775,12.9,12.775,12.88,9993.0
2014-10-21,12.93,13.015,12.9,12.97,6589.0
2014-10-22,13.035,13.065,12.88,12.935,4264.0
2014-10-23,13.01,13.075,12.99,13.075,1173.0
2014-10-24,13.02,13.17,13.02,13.165,4660.0
2014-10-27,13.17,13.28,13.14,13.215,4371.0
2014-10-28,13.205,13.38,13.205,13.38,4223.0
2014-10-29,13.405,13.43,13.335,13.335,10073.0
2014-10-30,13.285,13.315,13.15,13.305,4384.0
2014-10-31,13.365,13.365,13.23,13.255,3592.0
2014-11-03,13.26,13.285,13.23,13.275,6126.0
2014-11-04,13.26,13.26,13.01,13.02,37820.0
2014-11-05,13.085,13.13,12.995,13.08,14898.0
2014-11-06,13.09,13.13,13.065,13.105,4284.0
2014-11-07,13.12,13.21,13.12,13.185,3723.0
2014-11-10,13.205,13.24,13.13,13.24,3012.0
2014-11-11,13.24,13.3,13.24,13.3,4577.0
2014-11-12,13.315,13.45,13.285,13.43,4214.0
2014-11-13,13.455,13.455,13.37,13.41,936.0
2014-11-14,13.43,13.43,13.37,13.37,1645.0
2014-11-17,13.345,13.545,13.345,13.535,9760.0
2014-11-18,13.585,13.69,13.535,13.69,3928.0
2014-11-19,13.71,13.795,13.67,13.795,3216.0
2014-11-20,13.79,13.875,13.76,13.855,3308.0
2014-11-21,13.945,13.945,13.825,13.88,2918.0
2014-11-24,13.86,13.885,13.71,13.795,2828.0
2014-11-25,13.82,13.825,13.775,13.775,9055.0
2014-11-26,13.82,13.89,13.815,13.88,6307.0
2014-11-27,13.835,13.84,13.775,13.835,2686.0
2014-11-28,13.815,13.955,13.815,13.86,1826.0
2014-12-01,13.905,13.905,13.73,13.79,5078.0
2014-12-02,13.78,13.855,13.71,13.855,2233.0
2014-12-03,13.84,13.84,13.705,13.805,10086.0
2014-12-04,13.8,13.8,13.65,13.67,3740.0
2014-12-05,13.685,13.69,13.495,13.59,8429.0
2014-12-08,13.565,13.565,13.37,13.43,12399.0
2014-12-09,13.345,13.45,13.33,13.395,1473.0
2014-12-10,13.415,13.435,13.075,13.155,6346.0
2014-12-11,13.105,13.34,13.105,13.2,1665.0
2014-12-12,13.15,13.215,13.01,13.04,4267.0
2014-12-15,13.07,13.115,13.01,13.02,5547.0
2014-12-16,13.025,13.155,13.025,13.04,6871.0
2014-12-17,13.055,13.2,13.055,13.14,1338.0
2014-12-18,13.24,13.325,13.19,13.325,9528.0
2014-12-19,13.405,13.47,13.31,13.415,7216.0
2014-12-22,13.37,13.48,13.37,13.45,8381.0
2014-12-23,13.45,13.555,13.45,13.525,925.0
2014-12-24,13.545,13.65,13.505,13.645,2095.0
2014-12-29,13.625,13.675,13.605,13.62,603.0
2014-12-30,13.58,13.605,13.555,13.585,1952.0
2014-12-31,13.585,13.66,13.585,13.66,3064.0
2015-01-02,13.67,13.795,13.64,13.775,4576.0
2015-01-05,13.76,13.775,13.705,13.75,6691.0
2015-01-06,13.755,13.755,13.62,13.66,9617.0
2015-01-07,13.775,13.79,13.67,13.78,4298.0
2015-01-08,13.83,13.865,13.76,13.84,14581.0
2015-01-09,13.84,13.855,13.8,13.81,1813.0
2015-01-12,13.82,13.84,13.64,13.77,3602.0
2015-01-13,13.9,13.93,13.755,13.755,1956.0
2015-01-14,13.745,13.885,13.745,13.76,2753.0
2015-01-15,13.94,14.035,13.94,14.035,5048.0
2015-01-16,14.065,14.27,14.065,14.225,4833.0
2015-01-19,14.235,14.255,14.2,14.235,4201.0
2015-01-20,14.245,14.265,14.185,14.22,4764.0
2015-01-21,14.205,14.245,14.15,14.15,8575.0
2015-01-22,14.155,14.34,14.13,14.28,8521.0
2015-01-23,14.32,14.45,14.32,14.365,11294.0
2015-01-26,14.335,14.355,14.305,14.31,4327.0
2015-01-27,14.29,14.415,14.29,14.41,4563.0
2015-01-28,14.415,14.495,14.415,14.45,2493.0
2015-01-29,14.43,14.475,14.39,14.475,10177.0
2015-01-30,14.43,14.62,14.395,14.435,7056.0
2015-02-02,14.535,14.6,14.53,14.565,5658.0
2015-02-03,14.545,14.545,14.395,14.43,11539.0
2015-02-04,14.385,14.49,14.365,14.415,6131.0
2015-02-05,14.435,14.5,14.41,14.435,10201.0
2015-02-06,14.495,14.515,14.115,14.115,4617.0
2015-02-09,14.215,14.25,14.165,14.225,5116.0
2015-02-10,14.215,14.39,14.18,14.3,3759.0
2015-02-11,14.31,14.425,14.205,14.23,3446.0
2015-02-12,14.265,14.32,14.265,14.285,1618.0
2015-02-13,14.29,14.29,14.135,14.145,25504.0
2015-02-17,14.175,14.215,14.12,14.12,20360.0
2015-02-18,14.1,14.23,14.1,14.215,8297.0
2015-02-19,14.28,14.34,14.215,14.24,4261.0
2015-02-20,14.265,14.335,14.21,14.335,4956.0
2015-02-23,14.355,14.405,14.305,14.345,5675.0
2015-02-24,14.385,14.44,14.325,14.325,3192.0
2015-02-25,14.33,14.35,14.205,14.21,5267.0
2015-02-26,14.24,14.26,14.18,14.225,9540.0
2015-02-27,14.245,14.33,14.245,14.28,10602.0
2015-03-02,14.29,14.345,14.18,14.345,8381.0
2015-03-03,14.355,14.365,14.27,14.315,5180.0
2015-03-04,14.31,14.325,14.24,14.305,4142.0
2015-03-05,14.305,14.455,14.305,14.335,6807.0
2015-03-06,14.28,14.28,14.08,14.115,13597.0
2015-03-09,14.06,14.06,13.905,13.93,6900.0
2015-03-10,13.875,14.0,13.875,13.93,4611.0
2015-03-11,13.955,14.015,13.905,13.97,3356.0
2015-03-12,14.03,14.135,14.02,14.135,1374.0
2015-03-13,14.125,14.145,14.065,14.085,3182.0
2015-03-16,14.205,14.425,14.205,14.405,5329.0
2015-03-17,14.225,14.335,14.225,14.33,3961.0
2015-03-18,14.305,14.33,14.2,14.325,12458.0
2015-03-19,14.29,14.39,14.245,14.25,917.0
2015-03-20,14.33,14.33,14.14,14.17,11088.0
2015-03-23,14.205,14.345,14.2,14.345,2770.0
2015-03-24,14.31,14.48,14.31,14.475,4766.0
2015-03-25,14.475,14.475,14.21,14.265,954.0
2015-03-26,14.205,14.27,14.075,14.14,3020.0
2015-03-27,14.11,14.2,14.065,14.17,4890.0
2015-03-30,14.21,14.255,14.19,14.19,2297.0
2015-03-31,14.11,14.14,14.085,14.1,13443.0
2015-04-01,14.105,14.11,14.035,14.065,2634.0
2015-04-02,14.075,14.225,14.075,14.225,2119.0
2015-04-06,14.24,14.385,14.24,14.31,1827.0
2015-04-07,14.295,14.345,14.245,14.245,1802.0
2015-04-08,14.255,14.295,14.255,14.295,1738.0
2015-04-09,14.295,14.355,14.295,14.295,405.0
2015-04-10,14.325,14.345,14.305,14.335,7071.0
2015-04-13,14.33,14.335,14.265,14.29,3851.0
2015-04-14,14.275,14.285,14.25,14.265,2169.0
2015-04-15,14.315,14.415,14.295,14.41,3053.0
2015-04-16,14.29,14.315,14.285,14.295,1871.0
2015-04-17,14.275,14.335,14.27,14.325,1880.0
2015-04-20,14.365,14.43,14.365,14.4,2194.0
2015-04-21,14.4,14.41,14.355,14.375,2060.0
2015-04-22,14.45,14.455,14.355,14.355,3368.0
2015-04-23,14.395,14.415,14.395,14.415,553.0
2015-04-24,14.405,14.49,14.405,14.48,7233.0
2015-04-27,14.505,14.505,14.385,14.42,6986.0
2015-04-28,14.445,14.49,14.415,14.46,2235.0
2015-04-29,14.425,14.425,14.265,14.34,1674.0
2015-04-30,14.22,14.235,14.16,14.21,6077.0
2015-05-01,14.2,14.2,14.055,14.055,9808.0
2015-05-04,14.075,14.155,14.05,14.09,9014.0
2015-05-05,14.135,14.135,13.985,14.015,7163.0
2015-05-06,13.985,13.985,13.85,13.85,4892.0
2015-05-07,13.885,13.95,13.885,13.935,955.0
2015-05-08,14.015,14.06,13.985,14.02,1353.0
2015-05-11,14.05,14.11,14.005,14.01,5020.0
2015-05-12,13.965,13.965,13.825,13.845,1432.0
2015-05-13,13.835,13.835,13.785,13.815,2344.0
2015-05-14,13.85,13.87,13.805,13.85,1984.0
2015-05-15,13.85,13.985,13.85,13.985,1040.0
2015-05-19,13.975,13.995,13.845,13.845,4437.0
2015-05-20,13.885,13.885,13.85,13.85,496.0
2015-05-21,13.835,13.865,13.805,13.81,2626.0
2015-05-22,13.795,13.83,13.77,13.795,1232.0
2015-05-25,13.8,13.835,13.75,13.78,1401.0
2015-05-26,13.79,13.79,13.6,13.6,3824.0
2015-05-27,13.68,13.71,13.61,13.71,4751.0
2015-05-28,13.67,13.75,13.67,13.675,6050.0
2015-05-29,13.71,13.815,13.71,13.815,340.0
2015-06-01,13.84,13.94,13.815,13.92,5647.0
2015-06-02,13.9,13.9,13.835,13.835,6261.0
2015-06-03,13.865,13.865,13.735,13.74,487.0
2015-06-04,13.73,13.73,13.465,13.54,2200.0
2015-06-05,13.45,13.475,13.31,13.31,11906.0
2015-06-08,13.295,13.295,13.025,13.105,5114.0
2015-06-09,13.06,13.145,13.04,13.145,3476.0
2015-06-10,13.195,13.29,13.19,13.255,5432.0
2015-06-11,13.27,13.29,13.215,13.215,6188.0
2015-06-12,13.195,13.195,13.16,13.16,1130.0
2015-06-15,13.125,13.14,13.1,13.105,1765.0
2015-06-16,13.11,13.13,13.07,13.09,6269.0
2015-06-17,13.07,13.13,13.01,13.02,5293.0
2015-06-18,13.07,13.21,13.07,13.21,5350.0
2015-06-19,13.21,13.215,13.115,13.13,3205.0
2015-06-22,13.19,13.33,13.16,13.31,5552.0
2015-06-23,13.36,13.475,13.36,13.45,3926.0
2015-06-24,13.505,13.525,13.475,13.525,2989.0
2015-06-25,13.495,13.52,13.44,13.455,5653.0
2015-06-26,13.49,13.49,13.2,13.21,7512.0
2015-06-29,13.15,13.175,12.94,12.97,5693.0
2015-06-30,12.975,13.03,12.93,13.03,4061.0
2015-07-02,13.075,13.11,13.035,13.11,21175.0
2015-07-03,13.14,13.14,13.07,13.115,4178.0
2015-07-06,13.05,13.115,13.05,13.09,2031.0
2015-07-07,13.1,13.275,13.055,13.26,4312.0
2015-07-08,13.3,13.3,13.1,13.115,497.0
2015-07-09,13.19,13.19,12.83,12.83,5161.0
2015-07-10,12.93,13.01,12.91,13.01,8568.0
2015-07-13,13.04,13.09,13.03,13.03,3593.0
2015-07-14,13.06,13.06,12.97,13.0,1550.0
2015-07-15,13.12,13.31,13.1,13.255,1801.0
2015-07-16,13.39,13.635,13.38,13.575,3767.0
2015-07-17,13.66,13.675,13.535,13.675,6450.0
2015-07-20,13.675,13.675,13.48,13.49,2303.0
2015-07-21,13.38,13.38,13.315,13.34,655.0
2015-07-22,13.27,13.375,13.25,13.34,2061.0
2015-07-23,13.25,13.25,13.11,13.13,7899.0
2015-07-24,13.135,13.215,13.12,13.14,6111.0
2015-07-27,13.095,13.115,12.955,12.955,3062.0
2015-07-28,12.94,12.94,12.73,12.835,2530.0
2015-07-29,12.955,13.125,12.955,13.125,1653.0
2015-07-30,13.12,13.12,12.875,12.915,1686.0
2015-07-31,13.12,13.34,13.12,13.245,763.0
2015-08-04,13.325,13.355,13.205,13.255,4887.0
2015-08-05,13.345,13.345,13.225,13.245,1274.0
2015-08-06,13.285,13.285,13.085,13.145,1937.0
2015-08-07,13.18,13.18,13.025,13.14,1772.0
2015-08-10,13.08,13.14,13.075,13.14,3539.0
2015-08-11,13.16,13.235,13.14,13.225,1729.0
2015-08-12,13.305,13.405,13.245,13.375,5468.0
2015-08-13,13.38,13.405,13.315,13.34,3863.0
2015-08-14,13.415,13.5,13.395,13.435,992.0
2015-08-17,13.485,13.545,13.435,13.545,8695.0
2015-08-18,13.515,13.515,13.42,13.42,4334.0
2015-08-19,13.42,13.42,13.335,13.385,6933.0
2015-08-20,13.36,13.36,13.08,13.08,2595.0
2015-08-21,12.98,13.095,12.84,12.855,11586.0
2015-08-24,12.34,12.75,12.235,12.3,12650.0
2015-08-25,12.75,12.75,12.5,12.515,16292.0
2015-08-26,12.725,12.925,12.42,12.925,10341.0
2015-08-27,13.07,13.46,12.925,13.42,14730.0
2015-08-28,13.415,13.65,13.355,13.48,68009.0
2015-08-31,13.51,13.55,13.2,13.245,36463.0
2015-09-01,13.04,13.08,12.905,12.925,6270.0
2015-09-02,13.02,13.05,12.645,12.65,4801.0
2015-09-03,12.825,12.825,12.79,12.795,2413.0
2015-09-04,12.745,12.77,12.67,12.67,4242.0
2015-09-08,12.715,12.785,12.645,12.73,20316.0
2015-09-09,12.755,12.775,12.57,12.575,9581.0
2015-09-10,12.55,12.675,12.52,12.555,26398.0
2015-09-11,12.55,12.605,12.545,12.55,21650.0
2015-09-14,12.57,12.61,12.515,12.55,16811.0
2015-09-15,12.56,12.85,12.56,12.845,5130.0
2015-09-16,12.85,13.08,12.85,13.07,11921.0
2015-09-17,13.045,13.32,12.99,13.305,1472.0
2015-09-18,13.16,13.245,13.005,13.02,47056.0
2015-09-21,13.05,13.215,13.05,13.18,23701.0
2015-09-22,13.04,13.1,13.04,13.045,2046.0
2015-09-23,13.07,13.15,13.03,13.09,4556.0
2015-09-24,12.985,12.985,12.82,12.895,4887.0
2015-09-25,13.02,13.145,12.965,13.07,4474.0
2015-09-28,13.045,13.045,12.845,12.845,3871.0
2015-09-29,12.865,12.945,12.865,12.87,10584.0
2015-09-30,12.955,13.315,12.955,13.295,4902.0
2015-10-01,13.34,13.34,13.125,13.165,2625.0
2015-10-02,13.145,13.215,13.12,13.215,8143.0
2015-10-05,13.245,13.53,13.245,13.52,12844.0
2015-10-06,13.54,13.54,13.28,13.325,4441.0
2015-10-07,13.325,13.53,13.325,13.475,6605.0
2015-10-08,13.5,13.5,13.44,13.47,4620.0
2015-10-09,13.5,13.625,13.5,13.59,15172.0
2015-10-13,13.56,13.605,13.52,13.54,3833.0
2015-10-14,13.555,13.555,13.335,13.335,5323.0
2015-10-15,13.4,13.435,13.36,13.365,3299.0
2015-10-16,13.42,13.48,13.345,13.375,9844.0
2015-10-19,13.36,13.46,13.345,13.45,7503.0
2015-10-20,13.615,13.635,13.555,13.61,7314.0
2015-10-21,13.605,13.635,13.54,13.575,8032.0
2015-10-22,13.635,13.785,13.635,13.76,6427.0
2015-10-23,13.835,13.865,13.64,13.655,9953.0
2015-10-26,13.68,13.68,13.46,13.46,6407.0
2015-10-27,13.44,13.44,13.215,13.235,5310.0
2015-10-28,13.25,13.325,13.21,13.29,5278.0
2015-10-29,13.285,13.34,13.195,13.34,1249.0
2015-10-30,13.305,13.305,13.055,13.095,11210.0
2015-11-02,13.12,13.12,13.025,13.08,14143.0
2015-11-03,13.12,13.15,13.055,13.12,7479.0
2015-11-04,13.175,13.175,13.13,13.14,45034.0
2015-11-05,13.16,13.175,13.14,13.16,3492.0
2015-11-06,13.17,13.19,12.96,13.075,36396.0
2015-11-09,13.12,13.23,13.075,13.14,28618.0
2015-11-10,13.175,13.245,13.14,13.225,23447.0
2015-11-11,13.245,13.25,13.14,13.15,12031.0
2015-11-12,13.1,13.1,12.87,12.87,36270.0
2015-11-13,12.91,12.965,12.85,12.92,19747.0
2015-11-16,12.925,13.16,12.925,13.12,28761.0
2015-11-17,13.18,13.255,12.955,13.075,12169.0
2015-11-18,13.1,13.15,13.055,13.135,7320.0
2015-11-19,13.11,13.16,13.08,13.09,8434.0
2015-11-20,13.155,13.16,13.09,13.135,11341.0
2015-11-23,13.115,13.2,13.045,13.045,16883.0
2015-11-24,13.0,13.0,12.72,12.725,13205.0
2015-11-25,12.76,12.775,12.665,12.705,11171.0
2015-11-26,12.75,12.795,12.665,12.79,14845.0
2015-11-27,12.79,12.87,12.77,12.865,14218.0
2015-11-30,12.91,12.91,12.79,12.82,47482.0
2015-12-01,12.82,13.075,12.82,13.045,14718.0
2015-12-02,13.065,13.065,12.91,12.97,5131.0
2015-12-03,12.95,12.96,12.78,12.78,9333.0
2015-12-04,12.82,12.885,12.695,12.76,15359.0
2015-12-07,12.755,12.755,12.495,12.525,11807.0
2015-12-08,12.47,12.47,12.14,12.235,24730.0
2015-12-09,12.265,12.36,12.215,12.215,5724.0
2015-12-10,12.3,12.39,12.3,12.38,4948.0
2015-12-11,12.28,12.37,12.265,12.265,6178.0
2015-12-14,12.28,12.28,12.11,12.205,14010.0
2015-12-15,12.215,12.41,12.215,12.395,21677.0
2015-12-16,12.435,12.815,12.41,12.815,10594.0
2015-12-17,12.925,12.945,12.835,12.945,3595.0
2015-12-18,12.875,13.105,12.855,13.105,30280.0
2015-12-21,13.115,13.17,12.915,12.95,39141.0
2015-12-22,12.97,12.97,12.85,12.965,32633.0
2015-12-23,12.99,13.14,12.97,13.14,8173.0
2015-12-24,13.14,13.31,13.1,13.31,1690.0
2015-12-29,13.385,13.385,13.215,13.235,16579.0
2015-12-30,13.235,13.27,13.215,13.215,5852.0
2015-12-31,13.17,13.17,13.07,13.085,11574.0
2016-01-04,12.92,12.99,12.835,12.975,20970.0
2016-01-05,12.995,13.05,12.995,12.995,4587.0
2016-01-06,12.975,13.105,12.975,13.065,5268.0
2016-01-07,12.94,12.94,12.58,12.615,12473.0
2016-01-08,12.685,12.855,12.65,12.84,5602.0
2016-01-11,12.865,12.885,12.8,12.875,7502.0
2016-01-12,12.975,12.975,12.75,12.885,17439.0
2016-01-13,12.96,13.005,12.675,12.695,7309.0
2016-01-14,12.75,12.8,12.535,12.8,11373.0
2016-01-15,12.58,12.58,12.315,12.44,10130.0
2016-01-18,12.42,12.42,12.235,12.235,9912.0
2016-01-19,12.37,12.445,12.3,12.44,44297.0
2016-01-20,12.33,12.495,12.11,12.495,9352.0
2016-01-21,12.465,12.73,12.445,12.465,5102.0
2016-01-22,12.885,13.16,12.885,13.145,125605.0
2016-01-25,13.155,13.165,12.915,12.92,6514.0
2016-01-26,12.99,13.155,12.97,13.155,31978.0
2016-01-27,13.165,13.295,13.125,13.295,10215.0
2016-01-28,13.385,13.645,13.38,13.645,71702.0
2016-01-29,13.685,13.89,13.685,13.85,44301.0
2016-02-01,13.89,13.91,13.69,13.78,33693.0
2016-02-02,13.685,13.8,13.565,13.795,225784.0
2016-02-03,13.865,13.96,13.82,13.96,83708.0
2016-02-04,13.895,14.055,13.895,14.055,17562.0
2016-02-05,14.045,14.135,13.985,14.11,10051.0
2016-02-08,14.02,14.11,13.97,14.1,93074.0
2016-02-09,13.84,13.84,13.39,13.55,133412.0
2016-02-10,13.5,13.5,13.2,13.235,127228.0
2016-02-11,13.07,13.11,12.92,13.005,81377.0
2016-02-12,13.11,13.125,12.955,13.06,46787.0
2016-02-16,13.215,13.255,13.08,13.25,15452.0
2016-02-17,13.34,13.67,13.34,13.595,5695.0
2016-02-18,13.68,13.72,13.625,13.67,3501.0
2016-02-19,13.55,13.59,13.44,13.585,2436.0
2016-02-22,13.68,13.74,13.63,13.655,82864.0
2016-02-23,13.655,13.655,13.495,13.52,7201.0
2016-02-24,13.505,13.505,13.355,13.445,5486.0
2016-02-25,13.465,13.495,13.375,13.445,14677.0
2016-02-26,13.54,13.55,13.24,13.245,15397.0
2016-02-29,13.28,13.32,13.225,13.235,15141.0
2016-03-01,13.32,13.58,13.32,13.555,6673.0
2016-03-02,13.59,13.72,13.52,13.72,12556.0
2016-03-03,13.745,13.785,13.685,13.755,34463.0
2016-03-04,13.78,13.87,13.775,13.815,44035.0
2016-03-07,13.885,14.025,13.85,13.965,8479.0
2016-03-08,13.965,14.135,13.965,14.125,10955.0
2016-03-09,14.155,14.2,14.125,14.135,11719.0
2016-03-10,14.15,14.15,14.04,14.04,4892.0
2016-03-11,14.165,14.165,14.075,14.09,33204.0
2016-03-14,14.06,14.07,13.915,14.005,17639.0
2016-03-15,13.985,13.985,13.915,13.965,6542.0
2016-03-16,13.99,14.0,13.9,13.955,50418.0
2016-03-17,14.0,14.135,13.935,14.025,25471.0
2016-03-18,14.055,14.06,13.84,13.84,43812.0
2016-03-21,13.925,14.09,13.925,14.035,6411.0
2016-03-22,14.075,14.21,14.06,14.155,14814.0
2016-03-23,14.145,14.145,14.06,14.135,11894.0
2016-03-24,14.065,14.075,13.935,14.0,5702.0
2016-03-28,14.035,14.1,13.97,14.1,7014.0
2016-03-29,14.065,14.225,14.065,14.205,3306.0
2016-03-30,14.255,14.34,14.24,14.285,7007.0
2016-03-31,14.3,14.405,14.3,14.355,39068.0
2016-04-01,14.31,14.415,14.255,14.405,19683.0
2016-04-04,14.425,14.425,14.34,14.39,12413.0
2016-04-05,14.32,14.375,14.295,14.35,12378.0
2016-04-06,14.315,14.315,14.15,14.185,46578.0
2016-04-07,14.21,14.24,14.135,14.145,64053.0
2016-04-08,14.2,14.255,14.15,14.2,13370.0
2016-04-11,14.17,14.2,14.1,14.1,23592.0
2016-04-12,14.13,14.15,14.04,14.055,10098.0
2016-04-13,14.13,14.135,14.055,14.11,3951.0
2016-04-14,14.115,14.115,14.06,14.09,10373.0
2016-04-15,14.11,14.155,14.095,14.145,6481.0
2016-04-18,14.12,14.24,14.12,14.23,5832.0
2016-04-19,14.275,14.32,14.2,14.26,8658.0
2016-04-20,14.315,14.315,14.165,14.17,10710.0
2016-04-21,14.2,14.21,14.06,14.065,12202.0
2016-04-22,14.095,14.095,14.02,14.02,5595.0
2016-04-25,14.05,14.05,13.915,13.995,11937.0
2016-04-26,14.07,14.095,13.925,13.93,37153.0
2016-04-27,13.97,14.185,13.95,14.185,47080.0
2016-04-28,14.13,14.33,14.13,14.305,16731.0
2016-04-29,14.305,14.305,14.185,14.2,15660.0
2016-05-02,14.235,14.37,14.195,14.37,15378.0
2016-05-03,14.315,14.42,14.235,14.42,3139.0
2016-05-04,14.395,14.435,14.38,14.425,22957.0
2016-05-05,14.47,14.565,14.47,14.525,44059.0
2016-05-06,14.525,14.56,14.455,14.525,31890.0
2016-05-09,14.51,14.51,14.45,14.46,16289.0
2016-05-10,14.49,14.625,14.475,14.605,37217.0
2016-05-11,14.625,14.745,14.625,14.71,40985.0
2016-05-12,14.75,14.89,14.73,14.765,9614.0
2016-05-13,14.76,14.76,14.64,14.66,19727.0
2016-05-16,14.715,14.77,14.67,14.69,14887.0
2016-05-17,14.69,14.745,14.57,14.62,43278.0
2016-05-18,14.565,14.6,14.47,14.47,37363.0
2016-05-19,14.485,14.485,14.38,14.455,13100.0
2016-05-20,14.57,14.595,14.56,14.58,2742.0
2016-05-24,14.6,14.665,14.555,14.635,35949.0
2016-05-25,14.665,14.685,14.58,14.595,25460.0
2016-05-26,14.63,14.7,14.595,14.635,12085.0
2016-05-27,14.65,14.725,14.65,14.71,5129.0
2016-05-30,14.755,14.81,14.7,14.7,9621.0
2016-05-31,14.775,15.48,14.735,15.48,157514.0
2016-06-01,14.74,14.795,14.7,14.79,41313.0
2016-06-02,14.78,14.845,14.745,14.83,32347.0
2016-06-03,14.89,14.96,14.88,14.94,12493.0
2016-06-06,14.975,15.05,14.955,14.955,12152.0
2016-06-07,15.015,15.08,14.95,14.955,5606.0
2016-06-08,15.03,15.15,15.015,15.1,6526.0
2016-06-09,15.08,15.125,15.05,15.06,7831.0
2016-06-10,15.045,15.045,14.96,15.015,8563.0
2016-06-13,15.005,15.035,14.955,15.015,14017.0
2016-06-14,15.025,15.025,14.96,14.98,14302.0
2016-06-15,15.01,15.095,14.975,14.975,13227.0
2016-06-16,14.965,15.02,14.86,14.92,18400.0
2016-06-17,15.045,15.055,14.75,14.75,120587.0
2016-06-20,14.865,14.94,14.83,14.88,66687.0
2016-06-21,14.88,14.9,14.785,14.9,96197.0
2016-06-22,14.94,14.94,14.865,14.875,36973.0
2016-06-23,14.9,14.92,14.76,14.785,4327.0
2016-06-24,14.575,14.975,14.575,14.975,4544.0
2016-06-27,14.895,15.06,14.865,14.97,17058.0
2016-06-28,15.09,15.095,15.02,15.025,16860.0
2016-06-29,15.065,15.225,15.065,15.19,20061.0
2016-06-30,15.24,15.38,15.135,15.35,18485.0
2016-07-04,15.415,15.505,15.415,15.43,34183.0
2016-07-05,15.45,15.625,15.415,15.595,34832.0
2016-07-06,15.54,15.825,15.5,15.77,23779.0
2016-07-07,15.815,15.815,15.58,15.615,4660.0
2016-07-08,15.635,15.635,15.525,15.54,14741.0
2016-07-11,15.525,15.685,15.525,15.67,38326.0
2016-07-12,15.665,15.735,15.65,15.65,53467.0
2016-07-13,15.67,15.725,15.59,15.63,257410.0
2016-07-14,15.63,15.67,15.56,15.565,45409.0
2016-07-15,15.56,15.59,15.49,15.51,9008.0
2016-07-18,15.555,15.575,15.49,15.575,17203.0
2016-07-19,15.565,15.655,15.555,15.635,39450.0
2016-07-20,15.645,15.715,15.61,15.65,24721.0
2016-07-21,15.615,15.705,15.61,15.69,10084.0
2016-07-22,15.725,15.835,15.725,15.815,22640.0
2016-07-25,15.835,15.835,15.76,15.8,10078.0
2016-07-26,15.82,15.82,15.705,15.74,25424.0
2016-07-27,15.77,15.785,15.58,15.605,13892.0
2016-07-28,15.64,15.75,15.61,15.745,3257.0
2016-07-29,15.765,15.785,15.715,15.745,11841.0
2016-08-02,15.78,15.78,15.635,15.73,11181.0
2016-08-03,15.78,15.78,15.68,15.725,13893.0
2016-08-04,15.715,15.785,15.67,15.765,40896.0
2016-08-05,15.8,15.885,15.76,15.795,24524.0
2016-08-08,15.83,15.83,15.74,15.74,55232.0
2016-08-09,15.795,15.795,15.62,15.675,94732.0
2016-08-10,15.64,15.675,15.585,15.605,7236.0
2016-08-11,15.62,15.64,15.55,15.635,192470.0
2016-08-12,15.625,15.66,15.565,15.58,24547.0
2016-08-15,15.64,15.64,15.515,15.545,18409.0
2016-08-16,15.535,15.535,15.39,15.465,17556.0
2016-08-17,15.5,15.55,15.415,15.545,12669.0
2016-08-18,15.55,15.62,15.515,15.605,6591.0
2016-08-19,15.625,15.625,15.5,15.53,21166.0
2016-08-22,15.53,15.68,15.53,15.68,12701.0
2016-08-23,15.725,15.725,15.585,15.59,38414.0
2016-08-24,15.615,15.635,15.575,15.58,5406.0
2016-08-25,15.59,15.665,15.565,15.625,18965.0
2016-08-26,15.685,15.7,15.465,15.485,17290.0
2016-08-29,15.575,15.58,15.5,15.565,5298.0
2016-08-30,15.47,15.49,15.36,15.365,15478.0
2016-08-31,15.38,15.38,15.19,15.315,25995.0
2016-09-01,15.31,15.395,15.245,15.36,11904.0
2016-09-02,15.405,15.555,15.405,15.475,6657.0
2016-09-06,15.52,15.56,15.475,15.525,6492.0
2016-09-07,15.5,15.525,15.475,15.525,9433.0
2016-09-08,15.525,15.54,15.505,15.52,8648.0
2016-09-09,15.5,15.5,15.19,15.23,10480.0
2016-09-12,15.185,15.315,15.155,15.23,21484.0
2016-09-13,15.22,15.22,15.03,15.06,24888.0
2016-09-14,15.04,15.165,15.04,15.09,32123.0
2016-09-15,15.195,15.25,15.16,15.165,73559.0
2016-09-16,15.215,15.215,15.145,15.195,19394.0
2016-09-19,15.25,15.285,15.25,15.265,17440.0
2016-09-20,15.295,15.385,15.295,15.355,5730.0
2016-09-21,15.375,15.49,15.375,15.455,31793.0
2016-09-22,15.55,15.645,15.515,15.575,29497.0
2016-09-23,15.575,15.585,15.525,15.54,203294.0
2016-09-26,15.51,15.56,15.44,15.495,209511.0
2016-09-27,15.505,15.53,15.425,15.435,75228.0
2016-09-28,15.47,15.48,15.37,15.41,73975.0
2016-09-29,15.475,15.48,15.44,15.44,12265.0
2016-09-30,15.44,15.49,15.42,15.445,12157.0
2016-10-03,15.4,15.425,15.27,15.315,20601.0
2016-10-04,15.33,15.355,15.055,15.14,110416.0
2016-10-05,15.19,15.19,14.965,15.005,113650.0
2016-10-06,15.015,15.105,15.015,15.105,8146.0
2016-10-07,15.055,15.06,14.935,14.98,21229.0
2016-10-11,14.955,14.97,14.865,14.88,29285.0
2016-10-12,14.9,15.085,14.885,15.06,27747.0
2016-10-13,15.005,15.11,14.99,15.02,157234.0
2016-10-14,15.06,15.25,15.055,15.21,189401.0
2016-10-17,15.23,15.305,15.21,15.3,99151.0
2016-10-18,15.33,15.405,15.305,15.32,40115.0
2016-10-19,15.355,15.51,15.355,15.47,68731.0
2016-10-20,15.47,15.495,15.385,15.405,260174.0
2016-10-21,15.375,15.525,15.375,15.47,45055.0
2016-10-24,15.535,15.55,15.49,15.55,3452.0
2016-10-25,15.555,15.555,15.435,15.455,47994.0
2016-10-26,15.465,15.62,15.465,15.555,12574.0
2016-10-27,15.57,15.59,15.485,15.485,6685.0
2016-10-28,15.485,15.63,15.485,15.56,10006.0
2016-10-31,15.605,15.71,15.605,15.62,47503.0
2016-11-01,15.665,15.69,15.435,15.49,7705.0
2016-11-02,15.49,15.515,15.345,15.35,15192.0
2016-11-03,15.335,15.345,15.19,15.19,29227.0
2016-11-04,15.265,15.45,15.265,15.365,14689.0
2016-11-07,15.445,15.445,15.38,15.41,15170.0
2016-11-08,15.385,15.415,15.31,15.315,36888.0
2016-11-09,15.15,15.22,15.085,15.1,13116.0
2016-11-10,15.14,15.14,14.635,14.655,9550.0
2016-11-11,14.675,14.685,14.43,14.465,33190.0
2016-11-14,14.535,14.535,14.18,14.285,47887.0
2016-11-15,14.335,14.515,14.325,14.5,14584.0
2016-11-16,14.525,14.55,14.49,14.51,34060.0
2016-11-17,14.535,14.705,14.535,14.675,55033.0
2016-11-18,14.685,14.7,14.62,14.64,4840.0
2016-11-21,14.71,14.745,14.7,14.7,3536.0
2016-11-22,14.71,14.775,14.7,14.74,9152.0
2016-11-23,14.71,14.82,14.695,14.795,50351.0
2016-11-24,14.835,14.85,14.78,14.795,2099.0
2016-11-25,14.925,14.96,14.875,14.935,17794.0
2016-11-28,14.94,15.055,14.92,15.03,46672.0
2016-11-29,14.975,14.99,14.89,14.97,44785.0
2016-11-30,14.97,14.985,14.82,14.865,11912.0
2016-12-01,14.905,14.935,14.83,14.89,19348.0
2016-12-02,14.875,14.885,14.835,14.835,3848.0
2016-12-05,14.84,14.875,14.795,14.855,39980.0
2016-12-06,14.84,14.89,14.795,14.82,40536.0
2016-12-07,14.835,14.92,14.835,14.905,18702.0
2016-12-08,14.9,14.96,14.835,14.925,22275.0
2016-12-09,14.97,15.065,14.97,14.995,6121.0
2016-12-12,14.985,15.01,14.97,14.99,10924.0
2016-12-13,15.005,15.16,15.005,15.145,15096.0
2016-12-14,15.165,15.165,15.03,15.04,4173.0
2016-12-15,14.97,15.055,14.955,15.03,31420.0
2016-12-16,15.02,15.175,15.02,15.115,15350.0
2016-12-19,15.18,15.21,15.125,15.18,28119.0
2016-12-20,15.215,15.215,15.09,15.09,8855.0
2016-12-21,15.11,15.15,15.055,15.125,7609.0
2016-12-22,15.15,15.235,15.14,15.235,12206.0
2016-12-23,15.255,15.255,15.215,15.255,5500.0
2016-12-28,15.26,15.265,15.225,15.255,6934.0
2016-12-29,15.265,15.34,15.265,15.315,15402.0
2016-12-30,15.38,15.38,15.315,15.315,2625.0
2017-01-03,15.35,15.35,15.19,15.19,37598.0
2017-01-04,15.205,15.305,15.205,15.28,34660.0
2017-01-05,15.29,15.31,15.26,15.295,21925.0
2017-01-06,15.345,15.345,15.24,15.265,12297.0
2017-01-09,15.295,15.295,15.195,15.225,7383.0
2017-01-10,15.255,15.28,15.225,15.23,7926.0
2017-01-11,15.26,15.275,15.195,15.255,6896.0
2017-01-12,15.295,15.375,15.23,15.375,7021.0
2017-01-13,15.375,15.395,15.35,15.375,5024.0
2017-01-16,15.375,15.425,15.36,15.415,7554.0
2017-01-17,15.415,15.5,15.415,15.485,17715.0
2017-01-18,15.495,15.515,15.425,15.45,41769.0
2017-01-19,15.45,15.47,15.415,15.435,21545.0
2017-01-20,15.51,15.51,15.41,15.435,3215.0
2017-01-23,15.435,15.435,15.34,15.375,20738.0
2017-01-24,15.38,15.47,15.365,15.465,10713.0
2017-01-25,15.5,15.575,15.49,15.525,17165.0
2017-01-26,15.55,15.585,15.465,15.47,13520.0
2017-01-27,15.5,15.5,15.37,15.42,36052.0
2017-01-30,15.455,15.455,15.27,15.28,30238.0
2017-01-31,15.32,15.55,15.315,15.54,13517.0
2017-02-01,15.515,15.54,15.38,15.405,6210.0
2017-02-02,15.4,15.48,15.37,15.47,24956.0
2017-02-03,15.535,15.625,15.5,15.535,56593.0
2017-02-06,15.57,15.585,15.505,15.525,25750.0
2017-02-07,15.555,15.61,15.535,15.605,41443.0
2017-02-08,15.59,15.705,15.585,15.695,48733.0
2017-02-09,15.705,15.755,15.67,15.695,38293.0
2017-02-10,15.67,15.725,15.625,15.695,125014.0
2017-02-13,15.685,15.685,15.605,15.66,5207.0
2017-02-14,15.69,15.69,15.515,15.585,9327.0
2017-02-15,15.6,15.6,15.54,15.585,6667.0
2017-02-16,15.625,15.695,15.62,15.685,8747.0
2017-02-17,15.67,15.735,15.65,15.695,83328.0
2017-02-21,15.745,15.79,15.7,15.725,76363.0
2017-02-22,15.695,15.725,15.66,15.695,44184.0
2017-02-23,15.71,15.75,15.71,15.745,21053.0
2017-02-24,15.7,15.725,15.605,15.655,15771.0
2017-02-27,15.695,15.695,15.49,15.615,21230.0
2017-02-28,15.58,15.63,15.565,15.61,5627.0
2017-03-01,15.63,15.715,15.58,15.645,31646.0
2017-03-02,15.63,15.75,15.63,15.725,18899.0
2017-03-03,15.775,15.78,15.7,15.74,9621.0
2017-03-06,15.75,15.8,15.69,15.76,32097.0
2017-03-07,15.76,15.925,15.76,15.85,15165.0
2017-03-08,15.865,15.865,15.795,15.825,3311.0
2017-03-09,15.85,15.865,15.775,15.79,14093.0
2017-03-10,15.815,15.85,15.76,15.85,17861.0
2017-03-13,15.845,15.93,15.845,15.895,17933.0
2017-03-14,15.86,15.865,15.79,15.83,50334.0
2017-03-15,15.845,16.0,15.845,15.985,24539.0
2017-03-16,16.01,16.035,15.96,15.96,53100.0
2017-03-17,15.985,16.03,15.975,15.98,48639.0
2017-03-20,15.965,16.0,15.895,15.935,4071.0
2017-03-21,15.96,16.02,15.96,16.015,55906.0
2017-03-22,15.965,16.13,15.96,16.12,39901.0
2017-03-23,16.145,16.25,16.13,16.25,5215.0
2017-03-24,16.205,16.34,16.19,16.285,39268.0
2017-03-27,16.32,16.435,16.305,16.39,24125.0
2017-03-28,16.42,16.445,16.37,16.405,39879.0
2017-03-29,16.425,16.485,16.405,16.44,2483.0
2017-03-30,16.425,16.435,16.375,16.395,6031.0
2017-03-31,16.425,16.44,16.405,16.405,8972.0
2017-04-03,16.375,16.395,16.29,16.325,21183.0
2017-04-04,16.3,16.385,16.3,16.37,4147.0
2017-04-05,16.375,16.375,16.32,16.355,13291.0
2017-04-06,16.375,16.425,16.375,16.405,961.0
2017-04-07,16.435,16.44,16.405,16.42,2286.0
2017-04-10,16.425,16.51,16.355,16.505,33947.0
2017-04-11,16.525,16.525,16.505,16.51,1100.0
2017-04-12,16.535,16.57,16.505,16.52,1976.0
2017-04-13,16.57,16.57,16.455,16.455,2810.0
2017-04-17,16.475,16.54,16.475,16.525,2248.0
2017-04-18,16.54,16.54,16.445,16.46,1018.0
2017-04-19,16.49,16.495,16.335,16.335,3533.0
2017-04-20,16.34,16.4,16.29,16.36,3644.0
2017-04-21,16.41,16.42,16.36,16.36,8559.0
2017-04-24,16.41,16.42,16.375,16.405,3937.0
2017-04-25,16.4,16.44,16.34,16.375,48491.0
2017-04-26,16.36,16.39,16.34,16.34,3698.0
2017-04-27,16.36,16.425,16.32,16.32,6606.0
2017-04-28,16.41,16.41,16.36,16.385,4620.0
2017-05-01,16.44,16.45,16.355,16.39,11329.0
2017-05-02,16.45,16.59,16.44,16.585,3110.0
2017-05-03,16.525,16.525,16.4,16.44,1035.0
2017-05-04,16.45,16.45,16.335,16.36,4532.0
2017-05-05,16.42,16.525,16.42,16.485,4846.0
2017-05-08,16.535,16.55,16.5,16.55,5440.0
2017-05-09,16.5,16.5,16.37,16.435,9660.0
2017-05-10,16.47,16.485,16.45,16.485,28806.0
2017-05-11,16.45,16.49,16.4,16.4,906.0
2017-05-12,16.505,16.51,16.455,16.485,3451.0
2017-05-15,16.5,16.51,16.475,16.505,17999.0
2017-05-16,16.535,16.55,16.485,16.485,27351.0
2017-05-17,16.505,16.505,16.4,16.44,1971.0
2017-05-18,16.375,16.425,16.26,16.375,11492.0
2017-05-19,16.375,16.505,16.375,16.475,1687.0
2017-05-23,16.54,16.67,16.54,16.6,6550.0
2017-05-24,16.59,16.67,16.575,16.635,6901.0
2017-05-25,16.665,16.675,16.65,16.675,654.0
2017-05-26,16.685,16.705,16.665,16.685,1555.0
2017-05-29,16.755,16.755,16.64,16.665,5030.0
2017-05-30,16.625,16.67,16.62,16.62,2640.0
2017-05-31,16.675,16.75,16.655,16.75,20455.0
2017-06-01,16.77,16.865,16.77,16.855,3990.0
2017-06-02,16.88,16.95,16.855,16.94,12135.0
2017-06-05,16.95,16.965,16.89,16.92,4987.0
2017-06-06,16.995,17.05,16.955,16.98,16750.0
2017-06-07,16.97,16.97,16.84,16.84,5472.0
2017-06-08,16.89,16.89,16.815,16.84,37931.0
2017-06-09,16.85,16.9,16.805,16.84,52553.0
2017-06-12,16.75,16.75,16.675,16.685,5381.0
2017-06-13,16.735,16.785,16.655,16.735,13066.0
2017-06-14,16.78,16.805,16.755,16.755,3263.0
2017-06-15,16.74,16.82,16.705,16.815,1954.0
2017-06-16,16.805,16.915,16.785,16.915,6077.0
2017-06-19,16.93,17.035,16.915,16.915,7970.0
2017-06-20,16.9,16.93,16.865,16.905,4072.0
2017-06-21,16.935,16.935,16.87,16.905,2097.0
2017-06-22,16.905,17.0,16.905,17.0,7860.0
2017-06-23,16.945,17.095,16.945,17.065,25525.0
2017-06-26,17.1,17.145,17.07,17.1,17776.0
2017-06-27,17.08,17.1,16.985,17.03,13925.0
2017-06-28,16.97,17.015,16.945,17.0,8378.0
2017-06-29,16.935,16.935,16.775,16.835,14143.0
2017-06-30,16.805,16.835,16.765,16.775,2591.0
2017-07-04,16.805,16.805,16.71,16.74,8693.0
2017-07-05,16.735,16.735,16.61,16.71,13576.0
2017-07-06,16.675,16.675,16.51,16.53,8291.0
2017-07-07,16.51,16.53,16.415,16.47,4521.0
2017-07-10,16.545,16.545,16.46,16.49,25717.0
2017-07-11,16.49,16.49,16.365,16.395,4166.0
2017-07-12,16.445,16.475,16.43,16.445,8047.0
2017-07-13,16.44,16.455,16.365,16.405,25952.0
2017-07-14,16.39,16.49,16.39,16.47,12614.0
2017-07-17,16.425,16.455,16.405,16.44,1454.0
2017-07-18,16.44,16.445,16.405,16.43,14776.0
2017-07-19,16.46,16.555,16.46,16.53,5409.0
2017-07-20,16.475,16.595,16.46,16.585,7496.0
2017-07-21,16.555,16.59,16.545,16.585,6643.0
2017-07-24,16.61,16.61,16.525,16.56,4113.0
2017-07-25,16.545,16.555,16.43,16.445,21005.0
2017-07-26,16.475,16.505,16.475,16.49,1413.0
2017-07-27,16.525,16.525,16.455,16.46,1467.0
2017-07-28,16.475,16.495,16.415,16.495,1478.0
2017-07-31,16.525,16.525,16.415,16.475,2873.0
2017-08-01,16.48,16.525,16.46,16.495,3422.0
2017-08-02,16.52,16.605,16.51,16.595,40638.0
2017-08-03,16.61,16.62,16.545,16.545,2655.0
2017-08-04,16.57,16.595,16.53,16.585,2890.0
2017-08-08,16.64,16.64,16.555,16.59,8211.0
2017-08-09,16.595,16.62,16.545,16.575,7718.0
2017-08-10,16.53,16.57,16.49,16.555,12929.0
2017-08-11,16.545,16.555,16.51,16.525,4512.0
2017-08-14,16.595,16.69,16.595,16.61,24220.0
2017-08-15,16.61,16.705,16.61,16.69,21726.0
2017-08-16,16.75,16.75,16.67,16.725,59897.0
2017-08-17,16.675,16.79,16.675,16.7,6244.0
2017-08-18,16.67,16.67,16.62,16.635,1302.0
2017-08-21,16.62,16.7,16.62,16.635,4660.0
2017-08-22,16.595,16.65,16.585,16.635,2311.0
2017-08-23,16.635,16.77,16.62,16.765,56529.0
2017-08-24,16.78,16.83,16.77,16.77,16203.0
2017-08-25,16.8,16.83,16.74,16.79,3948.0
2017-08-28,16.835,16.835,16.72,16.755,2909.0
2017-08-29,16.7,16.785,16.69,16.725,1900.0
2017-08-30,16.765,16.82,16.765,16.78,36250.0
2017-08-31,16.78,16.82,16.715,16.8,4849.0
2017-09-01,16.79,16.79,16.74,16.765,27690.0
2017-09-05,16.755,16.755,16.67,16.75,27096.0
2017-09-06,16.74,16.765,16.675,16.69,23340.0
2017-09-07,16.7,16.77,16.685,16.755,23949.0
2017-09-08,16.755,16.78,16.72,16.78,31422.0
2017-09-11,16.785,16.815,16.66,16.725,43337.0
2017-09-12,16.715,16.715,16.59,16.595,14624.0
2017-09-13,16.635,16.635,16.445,16.45,24392.0
2017-09-14,16.43,16.515,16.41,16.48,12192.0
2017-09-15,16.51,16.51,16.255,16.255,186360.0
2017-09-18,16.215,16.285,16.215,16.28,3472.0
2017-09-19,16.315,16.365,16.295,16.365,14623.0
2017-09-20,16.285,16.35,16.285,16.35,46554.0
2017-09-21,16.335,16.37,16.305,16.305,13811.0
2017-09-22,16.305,16.305,16.24,16.255,6345.0
2017-09-25,16.315,16.365,16.28,16.35,21747.0
2017-09-26,16.35,16.35,16.27,16.32,39781.0
2017-09-27,16.285,16.32,16.27,16.305,26218.0
2017-09-28,16.335,16.415,16.295,16.415,21030.0
2017-09-29,16.44,16.51,16.41,16.455,16841.0
2017-10-02,16.475,16.48,16.43,16.465,27326.0
2017-10-03,16.465,16.475,16.43,16.46,54399.0
2017-10-04,16.415,16.525,16.4,16.495,17431.0
2017-10-05,16.525,16.6,16.51,16.59,8926.0
2017-10-06,16.56,16.61,16.545,16.585,29739.0
2017-10-10,16.59,16.65,16.59,16.635,2072.0
2017-10-11,16.65,16.715,16.65,16.665,3451.0
2017-10-12,16.685,16.745,16.67,16.72,8700.0
2017-10-13,16.735,16.735,16.705,16.715,2096.0
2017-10-16,16.745,16.83,16.745,16.83,6865.0
2017-10-17,16.85,16.89,16.85,16.89,6499.0
2017-10-18,16.88,16.97,16.88,16.96,1992.0
2017-10-19,16.915,16.945,16.915,16.915,754.0
2017-10-20,16.955,17.025,16.955,16.99,3276.0
2017-10-23,17.035,17.035,16.96,16.99,10798.0
2017-10-24,17.01,17.01,16.915,17.01,3236.0
2017-10-25,16.945,16.945,16.84,16.92,34379.0
2017-10-26,16.93,16.945,16.915,16.915,1943.0
2017-10-27,16.95,16.98,16.91,16.93,2630.0
2017-10-30,16.91,17.0,16.91,16.99,9802.0
2017-10-31,17.015,17.045,16.965,16.99,8096.0
2017-11-01,17.055,17.055,16.9,16.915,18058.0
2017-11-02,16.88,16.88,16.745,16.775,4645.0
2017-11-03,16.82,16.865,16.8,16.85,3131.0
2017-11-06,16.895,17.01,16.895,16.975,11234.0
2017-11-07,17.015,17.03,16.975,17.01,23375.0
2017-11-08,17.03,17.06,16.995,17.01,4492.0
2017-11-09,16.96,16.96,16.87,16.88,18502.0
2017-11-10,16.92,16.92,16.835,16.855,2813.0
2017-11-13,16.855,16.88,16.85,16.855,5971.0
2017-11-14,16.895,16.895,16.85,16.85,7820.0
2017-11-15,16.885,16.885,16.825,16.835,3408.0
2017-11-16,16.82,16.95,16.82,16.945,66016.0
2017-11-17,16.935,16.935,16.835,16.885,5271.0
2017-11-20,16.88,16.9,16.835,16.88,8278.0
2017-11-21,16.88,16.915,16.835,16.91,1858.0
2017-11-22,16.955,17.02,16.955,16.995,5282.0
2017-11-23,17.0,17.0,17.0,17.0,1000.0
2017-11-24,17.035,17.05,17.01,17.03,44185.0
2017-11-27,17.095,17.095,17.015,17.02,2089.0
2017-11-28,17.11,17.19,17.09,17.145,7596.0
2017-11-29,17.11,17.11,17.015,17.015,3500.0
2017-11-30,16.985,17.035,16.935,17.02,32108.0
2017-12-01,17.045,17.06,16.955,17.015,9203.0
2017-12-04,17.015,17.05,16.95,16.97,17270.0
2017-12-05,16.94,16.955,16.845,16.905,155722.0
2017-12-06,16.885,17.09,16.885,17.03,7471.0
2017-12-07,16.995,17.03,16.97,17.03,3316.0
2017-12-08,17.03,17.08,17.03,17.08,2824.0
2017-12-11,17.06,17.075,17.01,17.015,2519.0
2017-12-12,17.02,17.05,16.98,16.995,7198.0
2017-12-13,17.035,17.125,17.035,17.045,18288.0
2017-12-14,17.065,17.065,17.035,17.045,1511.0
2017-12-15,17.02,17.05,16.965,16.98,74825.0
2017-12-18,16.985,17.09,16.985,16.985,8059.0
2017-12-19,17.0,17.035,16.875,16.9,27243.0
2017-12-20,16.875,16.92,16.855,16.89,24060.0
2017-12-21,16.9,16.9,16.73,16.78,50187.0
2017-12-22,16.81,16.81,16.75,16.76,5555.0
2017-12-27,16.815,17.0,16.735,16.915,32339.0
2017-12-28,16.835,16.905,16.755,16.905,44679.0
2017-12-29,16.905,16.905,16.835,16.875,1661.0
2018-01-02,16.905,16.905,16.72,16.78,55706.0
2018-01-03,16.815,16.815,16.61,16.61,11135.0
2018-01-04,16.625,16.645,16.485,16.515,12697.0
2018-01-05,16.565,16.575,16.51,16.535,10665.0
2018-01-08,16.59,16.595,16.45,16.52,12936.0
2018-01-09,16.53,16.56,16.47,16.48,6761.0
2018-01-10,16.47,16.47,16.23,16.275,10510.0
2018-01-11,16.33,16.345,16.22,16.295,17399.0
2018-01-12,16.29,16.295,16.18,16.205,7045.0
2018-01-15,16.265,16.305,16.26,16.29,13542.0
2018-01-16,16.295,16.295,16.235,16.26,8344.0
2018-01-17,16.26,16.33,16.26,16.295,10577.0
2018-01-18,16.325,16.325,16.23,16.28,3904.0
2018-01-19,16.28,16.31,16.26,16.28,101795.0
2018-01-22,16.28,16.34,16.245,16.245,12032.0
2018-01-23,16.235,16.275,16.195,16.26,13535.0
2018-01-24,16.23,16.23,16.14,16.185,17790.0
2018-01-25,16.235,16.24,16.145,16.21,14652.0
2018-01-26,16.21,16.255,16.21,16.24,3308.0
2018-01-29,16.235,16.235,16.015,16.095,13582.0
2018-01-30,16.095,16.095,15.94,15.955,6195.0
2018-01-31,15.975,16.14,15.975,16.13,14401.0
2018-02-01,16.1,16.11,15.845,15.91,10499.0
2018-02-02,15.86,15.86,15.64,15.725,24600.0
2018-02-05,15.595,15.725,15.3,15.64,76325.0
2018-02-06,15.515,15.6,15.425,15.515,35703.0
2018-02-07,15.57,15.665,15.505,15.505,20150.0
2018-02-08,15.505,15.55,15.375,15.375,45650.0
2018-02-09,15.44,15.55,15.345,15.55,9415.0
2018-02-12,15.615,15.615,15.38,15.39,31886.0
2018-02-13,15.39,15.425,15.24,15.255,15336.0
2018-02-14,15.25,15.25,15.125,15.125,48772.0
2018-02-15,15.18,15.32,15.1,15.32,22871.0
2018-02-16,15.46,15.63,15.395,15.63,84171.0
2018-02-20,15.665,15.68,15.565,15.64,13490.0
2018-02-21,15.67,15.685,15.53,15.535,36973.0
2018-02-22,15.53,15.53,15.445,15.455,68768.0
2018-02-23,15.51,15.62,15.465,15.575,38409.0
2018-02-26,15.655,15.655,15.57,15.57,10496.0
2018-02-27,15.635,15.635,15.54,15.575,3298.0
2018-02-28,15.585,15.65,15.57,15.585,14852.0
2018-03-01,15.575,15.585,15.48,15.56,2802.0
2018-03-02,15.655,15.68,15.59,15.665,68987.0
2018-03-05,15.65,15.775,15.65,15.74,94194.0
2018-03-06,15.685,15.71,15.665,15.71,32426.0
2018-03-07,15.695,15.745,15.685,15.725,11454.0
2018-03-08,15.71,15.78,15.68,15.73,10988.0
2018-03-09,15.795,15.795,15.71,15.745,43071.0
2018-03-12,15.76,15.82,15.755,15.755,16020.0
2018-03-13,15.81,15.825,15.755,15.78,6306.0
2018-03-14,15.805,15.82,15.725,15.78,4778.0
2018-03-15,15.775,15.835,15.76,15.76,10822.0
2018-03-16,15.765,15.795,15.685,15.685,10408.0
2018-03-19,15.74,15.74,15.67,15.73,2923.0
2018-03-20,15.73,15.82,15.73,15.775,14709.0
2018-03-21,15.79,15.915,15.745,15.745,11537.0
2018-03-22,15.7,15.885,15.7,15.865,6020.0
2018-03-23,15.89,15.98,15.77,15.815,39654.0
2018-03-26,15.825,15.845,15.625,15.69,5016.0
2018-03-27,15.71,15.86,15.69,15.755,25681.0
2018-03-28,15.8,15.91,15.8,15.88,8867.0
2018-03-29,15.89,15.935,15.865,15.865,7640.0
2018-04-02,15.875,15.965,15.845,15.875,30012.0
2018-04-03,15.895,15.895,15.78,15.845,2410.0
2018-04-04,15.835,15.835,15.725,15.8,4328.0
2018-04-05,15.845,15.865,15.755,15.85,87327.0
2018-04-06,15.865,15.865,15.795,15.795,6021.0
2018-04-09,15.81,15.85,15.795,15.835,7685.0
2018-04-10,15.815,15.815,15.63,15.66,13682.0
2018-04-11,15.705,15.705,15.64,15.665,3985.0
2018-04-12,15.68,15.68,15.535,15.555,5111.0
2018-04-13,15.555,15.585,15.51,15.535,36722.0
2018-04-16,15.57,15.665,15.57,15.63,1441.0
2018-04-17,15.63,15.675,15.63,15.64,5822.0
2018-04-18,15.665,15.765,15.645,15.72,13358.0
2018-04-19,15.71,15.725,15.63,15.68,9505.0
2018-04-20,15.69,15.705,15.65,15.665,3189.0
2018-04-23,15.675,15.78,15.65,15.65,11493.0
2018-04-24,15.64,15.645,15.595,15.605,4518.0
2018-04-25,15.595,15.595,15.505,15.53,7552.0
2018-04-26,15.52,15.64,15.52,15.63,3261.0
2018-04-27,15.685,15.775,15.685,15.7,1449.0
2018-04-30,15.75,15.75,15.595,15.61,4144.0
2018-05-01,15.605,15.675,15.605,15.645,4262.0
2018-05-02,15.67,15.67,15.56,15.56,4485.0
2018-05-03,15.565,15.715,15.565,15.7,7641.0
2018-05-04,15.715,15.75,15.715,15.735,8435.0
2018-05-07,15.75,15.75,15.69,15.705,3210.0
2018-05-08,15.78,15.78,15.565,15.59,13386.0
2018-05-09,15.595,15.595,15.44,15.485,7244.0
2018-05-10,15.52,15.565,15.52,15.52,2895.0
2018-05-11,15.61,15.61,15.445,15.485,24015.0
2018-05-14,15.545,15.545,15.4,15.415,22495.0
2018-05-15,15.445,15.445,15.335,15.355,11214.0
2018-05-16,15.33,15.33,15.215,15.26,71993.0
2018-05-17,15.29,15.33,15.24,15.255,7569.0
2018-05-18,15.3,15.355,15.285,15.345,10937.0
2018-05-22,15.37,15.37,15.315,15.315,12649.0
2018-05-23,15.305,15.445,15.305,15.43,15678.0
2018-05-24,15.425,15.475,15.41,15.46,77376.0
2018-05-25,15.485,15.525,15.465,15.47,16042.0
2018-05-28,15.545,15.555,15.425,15.44,8055.0
2018-05-29,15.425,15.47,15.405,15.47,8011.0
2018-05-30,15.465,15.465,15.38,15.465,50111.0
2018-05-31,15.435,15.435,15.38,15.405,11216.0
2018-06-01,15.405,15.405,15.33,15.375,13922.0
2018-06-04,15.41,15.41,15.36,15.36,2900.0
2018-06-05,15.405,15.42,15.335,15.365,88026.0
2018-06-06,15.395,15.395,15.22,15.255,23718.0
2018-06-07,15.275,15.29,15.235,15.255,19043.0
2018-06-08,15.275,15.315,15.27,15.275,4582.0
2018-06-11,15.315,15.35,15.3,15.32,9350.0
2018-06-12,15.32,15.38,15.32,15.35,8834.0
2018-06-13,15.35,15.35,15.315,15.35,13868.0
2018-06-14,15.35,15.435,15.35,15.42,36899.0
2018-06-15,15.465,15.635,15.465,15.605,17332.0
2018-06-18,15.63,15.63,15.555,15.605,8432.0
2018-06-19,15.615,15.7,15.615,15.7,19450.0
2018-06-20,15.71,15.835,15.71,15.77,21833.0
2018-06-21,15.785,15.8,15.715,15.73,10894.0
2018-06-22,15.775,15.865,15.775,15.8,14576.0
2018-06-25,15.765,15.815,15.75,15.755,6612.0
2018-06-26,15.795,15.795,15.75,15.78,61516.0
2018-06-27,15.78,15.825,15.75,15.815,82292.0
2018-06-28,15.825,15.825,15.705,15.735,40790.0
2018-06-29,15.75,15.81,15.72,15.755,8260.0
2018-07-03,15.795,15.935,15.795,15.84,8874.0
2018-07-04,15.9,15.93,15.89,15.93,1385.0
2018-07-05,15.96,16.055,15.945,16.04,20391.0
2018-07-06,16.055,16.125,16.025,16.04,16765.0
2018-07-09,16.08,16.08,15.885,15.9,13652.0
2018-07-10,15.885,15.935,15.885,15.93,6138.0
2018-07-11,15.89,15.935,15.855,15.92,11930.0
2018-07-12,15.845,15.975,15.845,15.965,3376.0
2018-07-13,15.96,16.005,15.825,15.905,38606.0
2018-07-16,15.96,15.975,15.92,15.92,6382.0
2018-07-17,15.935,15.98,15.92,15.945,7705.0
2018-07-18,15.945,15.945,15.845,15.875,11210.0
2018-07-19,15.885,16.005,15.885,15.95,9269.0
2018-07-20,16.01,16.01,15.86,15.93,14150.0
2018-07-23,15.945,15.975,15.84,15.86,26519.0
2018-07-24,15.875,15.92,15.83,15.855,18607.0
2018-07-25,15.815,15.895,15.815,15.835,21759.0
2018-07-26,15.89,15.97,15.85,15.935,20839.0
2018-07-27,15.91,15.925,15.83,15.845,7075.0
2018-07-30,15.89,15.89,15.745,15.82,15868.0
2018-07-31,15.835,15.95,15.805,15.91,2633.0
2018-08-01,15.94,15.94,15.785,15.905,4476.0
2018-08-02,15.94,15.97,15.895,15.965,29371.0
2018-08-03,15.94,16.105,15.94,16.1,8238.0
2018-08-07,16.13,16.13,16.01,16.07,52816.0
2018-08-08,16.07,16.07,16.01,16.045,17172.0
2018-08-09,16.04,16.115,16.03,16.04,15832.0
2018-08-10,16.0,16.0,15.86,15.905,4561.0
2018-08-13,15.865,15.875,15.815,15.815,3402.0
2018-08-14,15.85,15.92,15.85,15.85,5125.0
2018-08-15,15.85,15.925,15.845,15.88,3873.0
2018-08-16,15.895,16.025,15.895,16.025,2256.0
2018-08-17,16.075,16.09,16.04,16.085,10275.0
2018-08-20,16.09,16.115,16.045,16.07,9776.0
2018-08-21,16.055,16.055,16.01,16.03,6379.0
2018-08-22,16.025,16.04,15.965,15.985,6175.0
2018-08-23,16.0,16.0,15.965,15.965,3979.0
2018-08-24,15.985,15.985,15.94,15.97,9517.0
2018-08-27,15.99,15.99,15.915,15.93,6789.0
2018-08-28,15.93,15.94,15.875,15.94,60427.0
2018-08-29,15.915,15.93,15.86,15.86,5525.0
2018-08-30,15.925,16.0,15.905,15.99,1423.0
2018-08-31,15.945,15.945,15.845,15.89,4149.0
2018-09-04,15.915,15.915,15.785,15.875,41397.0
2018-09-05,15.89,15.9,15.77,15.9,12314.0
2018-09-06,15.915,15.96,15.905,15.96,9085.0
2018-09-07,15.9,15.94,15.855,15.94,8785.0
2018-09-10,15.96,16.005,15.94,15.99,9278.0
2018-09-11,15.985,15.985,15.9,15.93,3678.0
2018-09-12,15.93,15.985,15.855,15.985,11691.0
2018-09-13,15.985,16.045,15.93,15.975,6648.0
2018-09-14,15.985,16.005,15.925,15.93,6801.0
2018-09-17,16.015,16.08,16.005,16.08,4823.0
2018-09-18,16.08,16.08,16.015,16.045,10633.0
2018-09-19,16.05,16.065,15.895,15.985,9958.0
2018-09-20,15.97,15.97,15.775,15.815,7794.0
2018-09-21,15.82,15.95,15.815,15.86,10472.0
2018-09-24,15.875,15.875,15.685,15.705,8968.0
2018-09-25,15.73,15.73,15.615,15.64,8267.0
2018-09-26,15.655,15.775,15.655,15.715,6225.0
2018-09-27,15.725,15.74,15.705,15.715,2036.0
2018-09-28,15.705,15.755,15.66,15.755,5338.0
2018-10-01,15.755,15.77,15.61,15.675,4684.0
2018-10-02,15.685,15.69,15.64,15.685,5959.0
2018-10-03,15.705,15.715,15.55,15.57,3785.0
2018-10-04,15.555,15.555,15.365,15.445,19084.0
2018-10-05,15.395,15.465,15.395,15.435,1453.0
2018-10-09,15.45,15.51,15.415,15.435,5227.0
2018-10-10,15.42,15.42,15.26,15.32,8792.0
2018-10-11,15.27,15.345,15.24,15.285,16005.0
2018-10-12,15.3,15.39,15.255,15.365,34197.0
2018-10-15,15.38,15.395,15.285,15.33,4326.0
2018-10-16,15.285,15.45,15.285,15.345,3601.0
2018-10-17,15.46,15.505,15.445,15.495,4234.0
2018-10-18,15.465,15.495,15.43,15.435,8956.0
2018-10-19,15.505,15.69,15.505,15.615,4651.0
2018-10-22,15.66,15.66,15.57,15.61,5513.0
2018-10-23,15.585,15.645,15.555,15.64,12056.0
2018-10-24,15.67,15.79,15.625,15.755,25810.0
2018-10-25,15.785,15.875,15.63,15.685,62095.0
2018-10-26,15.645,15.645,15.505,15.615,19033.0
2018-10-29,15.57,15.66,15.395,15.395,12507.0
2018-10-30,15.285,15.33,15.17,15.24,34865.0
2018-10-31,15.285,15.335,15.125,15.29,36338.0
2018-11-01,15.32,15.36,15.22,15.305,10160.0
2018-11-02,15.205,15.245,15.145,15.215,142238.0
2018-11-05,15.205,15.48,15.205,15.475,11834.0
2018-11-06,15.495,15.695,15.495,15.685,64014.0
2018-11-07,15.715,15.835,15.715,15.815,5023.0
2018-11-08,15.82,15.86,15.67,15.725,3285.0
2018-11-09,15.71,15.86,15.695,15.8,14185.0
2018-11-12,15.845,15.995,15.83,15.93,10129.0
2018-11-13,15.975,16.035,15.905,15.995,11472.0
2018-11-14,15.99,16.07,15.965,16.025,2226.0
2018-11-15,16.01,16.035,15.975,16.01,3144.0
2018-11-16,15.95,15.995,15.95,15.99,9910.0
2018-11-19,15.945,16.065,15.935,15.975,32746.0
2018-11-20,15.935,15.935,15.835,15.845,24450.0
2018-11-21,15.845,16.02,15.845,16.02,6854.0
2018-11-22,16.01,16.01,15.935,15.935,3547.0
2018-11-23,16.01,16.035,15.975,15.995,5700.0
2018-11-26,16.08,16.08,15.82,15.875,13476.0
2018-11-27,15.86,15.92,15.805,15.86,24121.0
2018-11-28,15.9,15.92,15.845,15.885,3863.0
2018-11-29,15.92,15.98,15.9,15.98,18238.0
2018-11-30,15.96,16.0,15.86,16.0,5631.0
2018-12-03,16.05,16.14,15.99,16.065,15966.0
2018-12-04,16.165,16.35,16.15,16.21,36698.0
2018-12-05,16.225,16.31,16.175,16.21,38354.0
2018-12-06,16.14,16.28,16.14,16.255,38187.0
2018-12-07,16.225,16.255,16.15,16.18,14415.0
2018-12-10,16.16,16.16,16.02,16.075,11009.0
2018-12-11,16.095,16.135,16.045,16.05,119385.0
2018-12-12,16.19,16.19,16.0,16.11,8975.0
2018-12-13,16.11,16.27,16.11,16.205,16819.0
2018-12-14,16.14,16.18,16.035,16.05,10420.0
2018-12-17,16.02,16.065,15.745,15.755,13394.0
2018-12-18,15.775,15.805,15.715,15.74,13014.0
2018-12-19,15.695,15.745,15.58,15.615,70084.0
2018-12-20,15.55,15.57,15.34,15.38,81401.0
2018-12-21,15.39,15.44,15.19,15.19,93987.0
2018-12-24,15.19,15.19,14.78,14.81,28694.0
2018-12-27,14.955,15.135,14.775,15.135,16075.0
2018-12-28,15.175,15.32,15.175,15.305,10517.0
2018-12-31,15.365,15.52,15.36,15.475,7649.0
2019-01-02,15.48,15.48,15.335,15.465,24451.0
2019-01-03,15.495,15.52,15.405,15.495,9725.0
2019-01-04,15.56,15.565,15.46,15.49,8002.0
2019-01-07,15.575,15.575,15.48,15.565,10791.0
2019-01-08,15.625,15.74,15.58,15.74,7755.0
2019-01-09,15.78,15.81,15.66,15.78,71434.0
2019-01-10,15.85,15.98,15.85,15.955,29732.0
2019-01-11,15.995,15.995,15.91,15.94,14253.0
2019-01-14,15.92,15.92,15.765,15.82,114556.0
2019-01-15,15.85,16.04,15.85,16.04,162340.0
2019-01-16,16.03,16.05,15.92,16.015,12792.0
2019-01-17,16.015,16.195,16.01,16.155,14557.0
2019-01-18,16.245,16.245,16.115,16.24,10628.0
2019-01-21,16.3,16.315,16.17,16.2,34309.0
2019-01-22,16.27,16.3,16.18,16.24,21073.0
2019-01-23,16.285,16.325,16.225,16.26,36697.0
2019-01-24,16.285,16.34,16.225,16.34,34565.0
2019-01-25,16.365,16.415,16.265,16.415,38980.0
2019-01-28,16.4,16.415,16.33,16.365,34321.0
2019-01-29,16.37,16.425,16.35,16.41,5412.0
2019-01-30,16.4,16.43,16.35,16.37,16730.0
2019-01-31,16.395,16.54,16.385,16.455,43223.0
2019-02-01,16.47,16.53,16.44,16.465,5841.0
2019-02-04,16.48,16.545,16.48,16.525,19997.0
2019-02-05,16.555,16.66,16.555,16.63,22906.0
2019-02-06,16.695,16.825,16.695,16.76,8343.0
2019-02-07,16.78,16.825,16.74,16.785,18734.0
2019-02-08,16.795,16.855,16.76,16.825,7836.0
2019-02-11,16.84,16.885,16.74,16.795,15039.0
2019-02-12,16.845,16.845,16.71,16.74,8691.0
2019-02-13,16.73,16.73,16.66,16.7,30971.0
2019-02-14,16.74,16.815,16.725,16.8,22556.0
2019-02-15,16.84,16.84,16.74,16.8,11332.0
2019-02-19,16.845,16.845,16.77,16.815,20100.0
2019-02-20,16.845,16.86,16.8,16.84,13507.0
2019-02-21,16.845,16.925,16.815,16.87,187163.0
2019-02-22,16.88,16.88,16.795,16.85,15307.0
2019-02-25,16.9,16.91,16.81,16.895,40597.0
2019-02-26,16.91,17.025,16.895,16.995,11671.0
2019-02-27,17.01,17.035,16.88,17.01,89009.0
2019-02-28,17.025,17.235,17.025,17.17,59290.0
2019-03-01,17.235,17.29,17.22,17.235,28985.0
2019-03-04,17.295,17.335,17.205,17.31,48118.0
2019-03-05,17.335,17.42,17.28,17.31,14436.0
2019-03-06,17.28,17.47,17.28,17.435,15985.0
2019-03-07,17.47,17.535,17.435,17.495,10912.0
2019-03-08,17.465,17.495,17.41,17.48,26186.0
2019-03-11,17.525,17.69,17.52,17.565,18449.0
2019-03-12,17.595,17.765,17.595,17.725,68928.0
2019-03-13,17.775,17.775,17.65,17.71,25974.0
2019-03-14,17.74,17.765,17.705,17.725,45041.0
2019-03-15,17.76,17.805,17.705,17.72,45951.0
2019-03-18,17.765,17.78,17.69,17.75,30950.0
2019-03-19,17.68,17.68,17.59,17.63,30950.0
2019-03-20,17.635,17.72,17.58,17.655,13478.0
2019-03-21,17.65,17.805,17.65,17.76,12466.0
2019-03-22,17.75,17.895,17.74,17.89,24025.0
2019-03-25,17.845,17.93,17.845,17.89,12395.0
2019-03-26,17.945,17.96,17.875,17.945,12428.0
2019-03-27,17.945,18.005,17.905,18.005,20127.0
2019-03-28,18.005,18.075,17.97,18.0,22189.0
2019-03-29,18.015,18.015,17.9,17.97,20927.0
2019-04-01,17.985,18.02,17.835,17.905,51902.0
2019-04-02,17.915,17.95,17.86,17.93,14058.0
2019-04-03,17.97,18.055,17.865,18.035,15664.0
2019-04-04,18.045,18.09,17.99,18.02,10230.0
2019-04-05,18.035,18.105,18.005,18.09,23524.0
2019-04-08,18.085,18.085,17.985,18.085,18125.0
2019-04-09,18.035,18.115,18.035,18.055,37550.0
2019-04-10,18.085,18.185,18.07,18.085,14870.0
2019-04-11,18.105,18.145,18.06,18.085,13749.0
2019-04-12,18.105,18.115,18.055,18.115,7273.0
2019-04-15,18.12,18.205,18.12,18.145,20315.0
2019-04-16,18.185,18.215,18.105,18.105,59941.0
2019-04-17,18.1,18.13,18.005,18.12,72931.0
2019-04-18,18.145,18.16,18.09,18.1,6817.0
2019-04-22,18.115,18.13,18.055,18.085,10326.0
2019-04-23,18.07,18.14,18.05,18.12,23900.0
2019-04-24,18.11,18.13,18.03,18.06,25111.0
2019-04-25,18.03,18.11,17.985,18.085,27006.0
2019-04-26,18.115,18.115,18.045,18.075,5270.0
2019-04-29,18.085,18.09,17.985,18.015,13134.0
2019-04-30,17.99,18.045,17.95,18.045,16939.0
2019-05-01,18.03,18.075,17.95,17.99,22432.0
2019-05-02,18.03,18.075,18.0,18.0,35721.0
2019-05-03,18.015,18.115,18.015,18.07,23805.0
2019-05-06,18.04,18.1,17.99,18.1,9048.0
2019-05-07,18.055,18.115,18.04,18.085,11641.0
2019-05-08,18.09,18.14,18.045,18.11,18194.0
2019-05-09,18.07,18.155,18.07,18.14,6618.0
2019-05-10,18.115,18.185,18.005,18.14,48194.0
2019-05-13,18.13,18.24,18.075,18.225,11682.0
2019-05-14,18.28,18.365,18.28,18.355,5793.0
2019-05-15,18.34,18.395,18.3,18.35,126329.0
2019-05-16,18.365,18.42,18.34,18.35,9426.0
2019-05-17,18.395,18.44,18.395,18.425,7606.0
2019-05-21,18.45,18.505,18.435,18.435,16873.0
2019-05-22,18.435,18.52,18.435,18.51,10990.0
2019-05-23,18.48,18.55,18.47,18.54,8547.0
2019-05-24,18.545,18.63,18.545,18.56,14383.0
2019-05-27,18.52,18.65,18.51,18.63,102420.0
2019-05-28,18.65,18.745,18.65,18.705,28710.0
2019-05-29,18.72,18.745,18.615,18.67,6745.0
2019-05-30,18.685,18.685,18.56,18.575,3850.0
2019-05-31,18.535,18.675,18.525,18.645,13441.0
2019-06-03,18.69,18.715,18.635,18.675,23372.0
2019-06-04,18.73,18.73,18.645,18.675,12906.0
2019-06-05,18.74,18.86,18.74,18.785,144622.0
2019-06-06,18.8,18.965,18.8,18.91,42705.0
2019-06-07,18.95,18.98,18.915,18.94,21530.0
2019-06-10,18.94,18.95,18.855,18.88,178438.0
2019-06-11,18.9,18.91,18.785,18.855,28676.0
2019-06-12,18.88,18.995,18.87,18.915,9512.0
2019-06-13,18.955,18.98,18.895,18.9,14571.0
2019-06-14,18.925,18.995,18.91,18.97,37013.0
2019-06-17,18.965,19.02,18.915,18.98,22579.0
2019-06-18,19.04,19.055,19.01,19.02,7628.0
2019-06-19,19.025,19.105,19.005,19.05,7242.0
2019-06-20,19.08,19.16,19.06,19.135,47018.0
2019-06-21,19.13,19.175,19.08,19.105,313919.0
2019-06-24,19.145,19.145,19.005,19.06,26489.0
2019-06-25,19.065,19.065,18.965,18.98,34797.0
2019-06-26,18.98,18.99,18.785,18.845,14738.0
2019-06-27,18.855,18.865,18.665,18.77,17708.0
2019-06-28,18.825,18.91,18.825,18.885,15281.0
2019-07-02,19.035,19.075,18.94,19.01,20325.0
2019-07-03,19.05,19.245,19.05,19.165,9222.0
2019-07-04,19.15,19.185,19.135,19.15,6082.0
2019-07-05,19.08,19.145,19.05,19.13,22068.0
2019-07-08,19.12,19.2,19.105,19.2,3736.0
2019-07-09,19.19,19.205,19.135,19.2,9131.0
2019-07-10,19.22,19.31,19.22,19.275,163623.0
2019-07-11,19.285,19.325,19.23,19.255,100196.0
2019-07-12,19.135,19.135,18.97,19.05,39735.0
2019-07-15,19.05,19.075,19.005,19.065,11589.0
2019-07-16,19.075,19.075,18.955,19.025,5232.0
2019-07-17,19.06,19.09,19.05,19.05,7392.0
2019-07-18,19.06,19.09,19.02,19.075,10259.0
2019-07-19,19.12,19.13,19.01,19.02,48686.0
2019-07-22,19.06,19.135,19.05,19.09,101752.0
2019-07-23,19.135,19.16,19.08,19.13,5861.0
2019-07-24,19.13,19.175,19.02,19.175,11321.0
2019-07-25,19.175,19.195,19.085,19.14,23809.0
2019-07-26,19.165,19.21,19.15,19.15,119016.0
2019-07-29,19.175,19.26,19.15,19.22,21446.0
2019-07-30,19.21,19.275,19.135,19.175,11695.0
2019-07-31,19.195,19.26,19.135,19.22,36768.0
2019-08-01,19.21,19.385,19.21,19.33,34334.0
2019-08-02,19.33,19.37,19.275,19.345,25448.0
2019-08-06,19.26,19.36,19.205,19.335,38256.0
2019-08-07,19.355,19.5,19.33,19.445,4950.0
2019-08-08,19.51,19.62,19.425,19.51,23045.0
2019-08-09,19.485,19.605,19.47,19.495,12690.0
2019-08-12,19.465,19.59,19.43,19.535,23516.0
2019-08-13,19.51,19.675,19.485,19.66,15524.0
2019-08-14,19.54,19.66,19.48,19.565,84019.0
2019-08-15,19.51,19.635,19.495,19.555,25868.0
2019-08-16,19.61,19.675,19.595,19.625,8439.0
2019-08-19,19.665,19.87,19.665,19.865,18747.0
2019-08-20,19.87,19.9,19.83,19.855,21477.0
2019-08-21,19.885,19.915,19.815,19.915,13878.0
2019-08-22,19.915,19.925,19.84,19.88,16174.0
2019-08-23,19.88,19.95,19.715,19.81,15545.0
2019-08-26,19.76,19.815,19.735,19.75,14158.0
2019-08-27,19.805,19.94,19.795,19.905,26574.0
2019-08-28,19.905,20.025,19.905,19.985,32927.0
2019-08-29,20.02,20.09,19.94,20.02,13382.0
2019-08-30,20.09,20.185,20.055,20.135,7008.0
2019-09-03,20.12,20.355,20.08,20.355,19465.0
2019-09-04,20.365,20.44,20.355,20.38,28372.0
2019-09-05,20.385,20.395,20.255,20.315,49615.0
2019-09-06,20.33,20.33,20.205,20.275,13845.0
2019-09-09,20.275,20.285,20.09,20.175,24900.0
2019-09-10,20.16,20.16,19.955,20.05,22962.0
2019-09-11,20.055,20.105,19.995,20.075,21993.0
2019-09-12,20.09,20.22,20.09,20.11,13923.0
2019-09-13,20.075,20.245,20.075,20.175,8444.0
2019-09-16,20.165,20.23,20.11,20.215,33242.0
2019-09-17,20.27,20.405,20.23,20.295,74713.0
2019-09-18,20.27,20.355,20.27,20.295,114268.0
2019-09-19,20.315,20.405,20.315,20.34,9828.0
2019-09-20,20.355,20.49,20.355,20.475,33530.0
2019-09-23,20.465,20.57,20.425,20.495,31968.0
2019-09-24,20.575,20.7,20.54,20.575,21539.0
2019-09-25,20.595,20.605,20.51,20.59,20017.0
2019-09-26,20.67,20.865,20.66,20.825,13680.0
2019-09-27,20.85,20.85,20.63,20.73,84497.0
2019-09-30,20.77,20.935,20.77,20.78,205344.0
2019-10-01,20.8,20.82,20.66,20.725,89646.0
2019-10-02,20.685,20.7,20.575,20.7,29935.0
2019-10-03,20.7,20.84,20.69,20.785,32560.0
2019-10-04,20.82,20.975,20.795,20.92,21339.0
2019-10-07,20.935,20.975,20.88,20.935,24639.0
2019-10-08,20.92,20.99,20.795,20.95,61022.0
2019-10-09,20.96,20.96,20.86,20.93,43674.0
2019-10-10,20.86,20.905,20.745,20.86,12967.0
2019-10-11,20.85,20.85,20.58,20.62,24858.0
2019-10-15,20.575,20.58,20.415,20.485,29419.0
2019-10-16,20.525,20.525,20.355,20.445,12538.0
2019-10-17,20.465,20.47,20.345,20.39,9323.0
2019-10-18,20.445,20.47,20.375,20.44,16677.0
2019-10-21,20.48,20.56,20.415,20.525,16542.0
2019-10-22,20.605,20.71,20.505,20.505,18172.0
2019-10-23,20.565,20.595,20.41,20.47,10959.0
2019-10-24,20.51,20.51,20.4,20.43,10532.0
2019-10-25,20.395,20.395,20.245,20.335,57978.0
2019-10-28,20.325,20.34,20.205,20.24,22858.0
2019-10-29,20.225,20.32,20.17,20.225,12723.0
2019-10-30,20.19,20.445,20.19,20.38,50738.0
2019-10-31,20.43,20.595,20.405,20.595,10888.0
2019-11-01,20.61,20.675,20.49,20.515,17498.0
2019-11-04,20.555,20.57,20.5,20.53,13460.0
2019-11-05,20.54,20.54,20.335,20.415,12400.0
2019-11-06,20.43,20.61,20.43,20.485,36355.0
2019-11-07,20.525,20.53,20.435,20.485,30818.0
2019-11-08,20.49,20.595,20.43,20.51,20292.0
2019-11-11,20.54,20.61,20.47,20.5,12439.0
2019-11-12,20.545,20.565,20.435,20.525,8382.0
2019-11-13,20.58,20.8,20.58,20.755,24727.0
2019-11-14,20.775,21.005,20.76,20.925,12743.0
2019-11-15,20.925,20.975,20.92,20.945,9587.0
2019-11-18,20.99,21.085,20.95,21.045,15989.0
2019-11-19,21.055,21.15,21.04,21.125,3325.0
2019-11-20,21.13,21.195,21.13,21.155,5082.0
2019-11-21,21.195,21.195,21.07,21.13,10173.0
2019-11-22,21.165,21.22,21.07,21.22,3437.0
2019-11-25,21.18,21.205,21.03,21.095,13808.0
2019-11-26,21.02,21.06,20.995,21.05,22881.0
2019-11-27,20.98,21.17,20.98,21.135,19280.0
2019-11-28,21.195,21.215,21.17,21.21,12789.0
2019-11-29,21.185,21.255,21.16,21.16,9903.0
2019-12-02,21.135,21.185,21.065,21.175,20386.0
2019-12-03,21.135,21.29,21.13,21.265,36745.0
2019-12-04,21.27,21.36,21.23,21.31,18624.0
2019-12-05,21.32,21.32,21.21,21.31,13803.0
2019-12-06,21.36,21.495,21.36,21.495,6139.0
2019-12-09,21.455,21.455,21.365,21.405,8160.0
2019-12-10,21.455,21.485,21.4,21.4,14327.0
2019-12-11,21.445,21.48,21.31,21.35,8206.0
2019-12-12,21.365,21.365,21.09,21.155,75461.0
2019-12-13,21.13,21.225,21.075,21.195,10310.0
2019-12-16,21.27,21.415,21.195,21.4,17171.0
2019-12-17,21.39,21.39,21.21,21.23,35191.0
2019-12-18,21.21,21.25,20.995,21.1,23109.0
2019-12-19,21.13,21.135,21.04,21.13,105843.0
2019-12-20,21.105,21.175,21.065,21.175,121855.0
2019-12-23,21.1,21.215,21.09,21.155,50994.0
2019-12-24,21.135,21.195,21.065,21.195,4695.0
2019-12-27,21.215,21.215,21.16,21.215,21671.0
2019-12-30,21.235,21.235,21.085,21.15,18253.0
2019-12-31,21.135,21.15,21.045,21.14,3437.0
2020-01-02,21.215,21.235,20.925,21.025,15823.0
2020-01-03,21.0,21.15,20.95,21.095,5011.0
2020-01-06,21.11,21.18,21.095,21.165,9134.0
2020-01-07,21.19,21.26,21.12,21.215,4520.0
2020-01-08,21.22,21.295,21.165,21.22,11194.0
2020-01-09,21.27,21.325,21.23,21.285,4605.0
2020-01-10,21.325,21.42,21.325,21.39,12827.0
2020-01-13,21.515,21.515,21.355,21.405,13348.0
2020-01-14,21.405,21.5,21.375,21.475,7636.0
2020-01-15,21.55,21.705,21.55,21.705,30219.0
2020-01-16,21.66,21.875,21.66,21.84,12186.0
2020-01-17,21.895,22.08,21.865,22.08,10980.0
2020-01-20,22.105,22.19,22.065,22.12,8263.0
2020-01-21,22.13,22.35,22.09,22.335,11746.0
2020-01-22,22.345,22.495,22.345,22.485,5287.0
2020-01-23,22.44,22.575,22.405,22.56,11470.0
2020-01-24,22.565,22.695,22.565,22.62,16350.0
2020-01-27,22.5,22.69,22.5,22.665,11340.0
2020-01-28,22.675,22.69,22.635,22.675,6047.0
2020-01-29,22.705,22.77,22.645,22.73,5746.0
2020-01-30,22.65,22.86,22.62,22.825,17625.0
2020-01-31,22.825,22.85,22.715,22.78,12210.0
2020-02-03,22.76,22.985,22.725,22.94,17407.0
2020-02-04,22.955,22.955,22.685,22.705,38457.0
2020-02-05,22.8,22.86,22.7,22.8,10722.0
2020-02-06,22.8,23.175,22.76,23.025,15791.0
2020-02-07,23.065,23.2,23.065,23.12,7242.0
2020-02-10,23.17,23.385,23.145,23.33,12178.0
2020-02-11,23.32,23.495,23.29,23.43,16951.0
2020-02-12,23.44,23.49,23.29,23.48,11052.0
2020-02-13,23.49,23.655,23.455,23.625,8605.0
2020-02-14,23.65,23.84,23.65,23.83,10149.0
2020-02-18,23.83,24.12,23.8,23.965,23058.0
2020-02-19,23.975,24.015,23.905,24.0,16406.0
2020-02-20,24.04,24.08,24.0,24.045,8180.0
2020-02-21,24.0,24.135,24.0,24.015,59356.0
2020-02-24,23.65,23.965,23.65,23.82,55671.0
2020-02-25,23.78,23.845,23.38,23.475,54962.0
2020-02-26,23.355,23.55,23.27,23.35,27023.0
2020-02-27,23.015,23.19,22.845,23.1,35024.0
2020-02-28,22.195,22.285,21.83,22.1,50744.0
2020-03-02,22.045,22.94,22.015,22.915,31988.0
2020-03-03,23.1,23.53,23.005,23.005,31601.0
2020-03-04,23.26,23.805,23.245,23.75,10824.0
2020-03-05,23.435,23.805,23.42,23.635,83902.0
2020-03-06,23.285,23.515,23.005,23.515,33125.0
2020-03-09,22.805,22.805,21.205,21.43,44569.0
2020-03-10,22.11,22.23,21.12,21.445,40437.0
2020-03-11,21.3,21.335,20.24,20.35,172529.0
2020-03-12,19.735,19.735,17.4,17.725,96857.0
2020-03-13,18.265,19.47,17.885,19.47,118831.0
2020-03-16,17.495,18.59,17.215,17.685,88486.0
2020-03-17,17.84,18.925,17.55,18.585,38861.0
2020-03-18,17.865,18.415,16.465,17.185,58807.0
2020-03-19,16.96,18.005,15.985,17.825,204883.0
2020-03-20,18.145,18.55,17.15,17.225,140422.0
2020-03-23,16.815,17.01,14.84,14.995,131793.0
2020-03-24,15.9,16.88,15.445,16.88,70449.0
2020-03-25,17.015,19.23,16.75,18.715,113889.0
2020-03-26,18.74,19.76,18.74,19.395,121014.0
2020-03-27,18.77,19.13,18.265,18.555,70999.0
2020-03-30,18.7,19.46,18.34,19.435,103297.0
2020-03-31,19.54,20.575,19.535,20.015,253098.0
2020-04-01,19.865,19.865,18.81,19.01,55783.0
2020-04-02,19.01,19.35,18.98,19.3,53339.0
2020-04-03,19.125,19.3,18.795,18.95,74452.0
2020-04-06,19.445,20.35,19.375,20.335,101919.0
2020-04-07,20.93,21.06,20.145,20.33,96907.0
2020-04-08,20.36,21.04,20.215,20.825,242227.0
2020-04-09,21.035,21.355,20.865,21.1,156749.0
2020-04-13,21.09,21.09,20.415,20.72,164302.0
2020-04-14,20.98,21.225,20.695,20.945,113906.0
2020-04-15,20.695,20.785,20.215,20.24,187580.0
2020-04-16,20.41,20.585,20.175,20.385,120931.0
2020-04-17,20.745,20.945,20.465,20.94,162004.0
2020-04-20,20.6,20.77,20.25,20.675,124694.0
2020-04-21,20.415,20.615,19.905,19.905,217386.0
2020-04-22,20.24,20.615,20.15,20.545,69448.0
2020-04-23,20.435,20.505,20.16,20.19,53391.0
2020-04-24,20.335,20.365,20.11,20.245,38623.0
2020-04-27,20.31,20.895,20.275,20.865,36023.0
2020-04-28,20.97,21.285,20.895,21.025,84654.0
2020-04-29,21.325,21.475,21.18,21.365,246017.0
2020-04-30,21.33,21.34,20.445,20.75,200758.0
2020-05-01,20.405,20.605,20.285,20.325,62299.0
2020-05-04,20.19,20.445,20.14,20.42,44874.0
2020-05-05,20.69,20.855,20.605,20.825,113326.0
2020-05-06,20.945,21.02,20.73,20.775,18319.0
2020-05-07,21.01,21.01,20.56,20.605,35269.0
2020-05-08,20.915,20.915,20.645,20.835,80129.0
2020-05-11,20.835,21.285,20.67,21.285,91528.0
2020-05-12,21.33,21.365,20.77,20.815,35702.0
2020-05-13,20.81,20.81,20.1,20.13,82485.0
2020-05-14,19.885,20.335,19.64,20.23,224006.0
2020-05-15,20.19,20.215,19.865,19.98,58512.0
2020-05-19,20.575,20.605,20.295,20.42,53576.0
2020-05-20,20.615,20.63,20.215,20.22,83725.0
2020-05-21,20.205,20.3,20.03,20.045,62407.0
2020-05-22,20.075,20.18,19.935,20.18,57593.0
2020-05-25,20.315,20.445,20.315,20.39,44265.0
2020-05-26,20.395,20.695,20.395,20.64,86226.0
2020-05-27,20.655,20.655,20.275,20.6,132923.0
2020-05-28,20.775,20.945,20.63,20.91,86609.0
2020-05-29,20.935,21.0,20.79,20.855,79640.0
2020-06-01,20.83,20.855,20.645,20.81,45032.0
2020-06-02,20.895,20.91,20.79,20.87,59225.0
2020-06-03,21.06,21.275,20.895,21.245,87922.0
2020-06-04,21.25,21.285,21.01,21.05,64069.0
2020-06-05,21.38,21.59,21.315,21.405,67077.0
2020-06-08,21.615,21.655,21.495,21.535,45359.0
2020-06-09,21.47,21.52,21.035,21.22,40558.0
2020-06-10,21.31,21.31,20.895,20.975,79076.0
2020-06-11,20.6,20.685,19.96,19.97,454084.0
2020-06-12,20.475,20.655,20.22,20.33,255291.0
2020-06-15,20.17,20.97,20.075,20.85,294048.0
2020-06-16,21.29,21.31,20.79,20.955,170820.0
2020-06-17,20.96,20.96,20.785,20.905,51415.0
2020-06-18,20.855,21.1,20.79,21.09,49966.0
2020-06-19,21.21,21.315,20.76,20.825,87067.0
2020-06-22,20.775,21.015,20.655,20.79,45736.0
2020-06-23,20.93,21.025,20.75,20.865,55688.0
2020-06-24,20.83,20.835,20.43,20.585,180782.0
2020-06-25,20.57,20.665,20.365,20.665,66518.0
2020-06-26,20.755,20.77,20.065,20.09,221443.0
2020-06-29,20.245,20.635,20.155,20.53,741306.0
2020-06-30,20.505,20.79,20.44,20.745,164590.0
2020-07-02,20.965,21.095,20.925,21.04,69454.0
2020-07-03,21.055,21.055,20.855,20.95,6856.0
2020-07-06,21.11,21.2,20.9,21.11,89700.0
2020-07-07,21.055,21.17,20.925,20.925,57970.0
2020-07-08,21.0,21.105,20.835,20.835,55231.0
2020-07-09,20.885,20.885,20.45,20.6,101709.0
2020-07-10,20.57,20.915,20.57,20.805,90058.0
2020-07-13,20.965,21.26,20.79,21.15,106343.0
2020-07-14,21.16,21.555,21.065,21.55,282262.0
2020-07-15,21.71,21.865,21.54,21.775,184811.0
2020-07-16,21.645,21.89,21.64,21.835,43468.0
2020-07-17,21.955,22.18,21.865,22.18,36809.0
2020-07-20,22.18,22.245,21.895,22.045,271205.0
2020-07-21,22.11,22.125,21.875,21.93,219851.0
2020-07-22,21.865,21.905,21.645,21.785,47302.0
2020-07-23,21.79,21.875,21.685,21.72,220322.0
2020-07-24,21.64,21.685,21.41,21.51,68921.0
2020-07-27,21.49,21.61,21.375,21.595,20780.0
2020-07-28,21.6,21.715,21.58,21.665,18749.0
2020-07-29,21.715,21.86,21.57,21.86,8892.0
2020-07-30,21.83,21.95,21.66,21.925,6619.0
2020-07-31,22.025,22.025,21.715,21.99,13731.0
2020-08-04,22.015,22.25,21.92,22.055,97138.0
2020-08-05,22.105,22.105,21.69,21.87,277436.0
2020-08-06,21.82,21.905,21.74,21.815,72711.0
2020-08-07,21.815,22.12,21.78,21.95,36749.0
2020-08-10,22.12,22.155,21.885,22.155,22622.0
2020-08-11,22.195,22.27,21.985,22.055,134347.0
2020-08-12,22.105,22.34,22.105,22.12,50288.0
2020-08-13,22.1,22.1,21.945,21.975,31574.0
2020-08-14,21.945,21.945,21.775,21.83,115878.0
2020-08-17,21.83,21.895,21.78,21.805,46495.0
2020-08-18,21.88,21.905,21.775,21.84,16714.0
2020-08-19,21.79,21.99,21.79,21.97,21426.0
2020-08-20,21.945,21.99,21.845,21.92,30016.0
2020-08-21,21.95,22.155,21.84,22.105,26685.0
2020-08-24,22.18,22.27,22.08,22.26,48552.0
2020-08-25,22.295,22.295,22.03,22.12,37400.0
2020-08-26,22.15,22.15,21.915,22.125,249255.0
2020-08-27,22.175,22.25,21.955,21.985,147368.0
2020-08-28,22.07,22.075,21.785,21.815,154499.0
2020-08-31,21.675,21.825,21.61,21.61,42271.0
2020-09-01,21.63,21.71,21.41,21.71,65992.0
2020-09-02,21.7,22.2,21.7,22.15,34036.0
2020-09-03,22.19,22.225,21.8,21.89,31309.0
2020-09-04,21.985,21.985,21.57,21.66,36858.0
2020-09-08,21.62,22.0,21.52,21.905,140804.0
2020-09-09,22.02,22.315,22.02,22.215,36687.0
2020-09-10,22.215,22.225,21.815,21.855,350327.0
2020-09-11,21.855,22.05,21.83,21.88,23024.0
2020-09-14,22.02,22.075,21.88,21.965,169254.0
2020-09-15,22.06,22.485,22.06,22.33,31466.0
2020-09-16,22.405,22.475,22.14,22.16,36193.0
2020-09-17,21.98,22.28,21.955,22.2,37574.0
2020-09-18,22.2,22.28,22.045,22.19,34964.0
2020-09-21,22.125,22.175,21.8,22.11,238177.0
2020-09-22,22.12,22.515,22.12,22.445,32480.0
2020-09-23,22.485,22.57,22.14,22.15,34977.0
2020-09-24,22.12,22.255,22.04,22.205,42889.0
2020-09-25,22.26,22.685,22.22,22.62,36116.0
2020-09-28,22.775,22.94,22.685,22.93,40003.0
2020-09-29,22.98,23.055,22.885,23.04,20762.0
2020-09-30,23.045,23.145,22.94,22.975,42014.0
2020-10-01,23.085,23.235,23.03,23.145,25718.0
2020-10-02,22.905,23.265,22.9,23.26,38499.0
2020-10-05,23.35,23.65,23.22,23.555,54503.0
2020-10-06,23.675,23.685,23.38,23.53,241353.0
2020-10-07,23.635,23.7,23.57,23.605,34441.0
2020-10-08,23.63,23.76,23.505,23.56,49831.0
2020-10-09,23.635,23.635,23.375,23.45,48621.0
2020-10-13,23.515,23.61,23.355,23.45,35749.0
2020-10-14,23.555,23.57,23.275,23.39,15933.0
2020-10-15,23.3,23.605,23.265,23.56,23510.0
2020-10-16,23.7,23.8,23.605,23.74,28858.0
2020-10-19,23.875,23.88,23.43,23.44,25735.0
2020-10-20,23.595,23.595,23.335,23.375,26611.0
2020-10-21,23.405,23.515,23.3,23.48,16303.0
2020-10-22,23.57,23.57,23.315,23.47,26619.0
2020-10-23,23.495,23.585,23.4,23.505,16222.0
2020-10-26,23.45,23.45,23.19,23.32,16052.0
2020-10-27,23.345,23.395,23.175,23.245,21007.0
2020-10-28,23.105,23.175,22.77,22.77,20286.0
2020-10-29,22.92,23.22,22.785,23.22,34374.0
2020-10-30,23.09,23.105,22.59,22.73,34515.0
2020-11-02,22.91,23.065,22.82,23.025,29189.0
2020-11-03,23.19,23.36,23.165,23.27,23524.0
2020-11-04,23.32,23.475,23.175,23.23,236641.0
2020-11-05,23.43,23.615,23.385,23.43,12959.0
2020-11-06,23.5,23.65,23.43,23.64,24086.0
2020-11-09,24.15,24.47,23.905,23.91,44934.0
2020-11-10,24.035,24.215,23.995,23.995,38936.0
2020-11-11,24.125,24.365,24.075,24.15,20632.0
2020-11-12,24.275,24.29,23.84,23.985,32432.0
2020-11-13,24.095,24.135,23.83,23.865,15134.0
2020-11-16,24.095,24.095,23.68,23.78,22951.0
2020-11-17,23.78,23.865,23.725,23.815,13251.0
2020-11-18,23.82,23.885,23.56,23.585,177933.0
2020-11-19,23.635,23.635,23.37,23.535,24750.0
2020-11-20,23.565,23.795,23.5,23.7,21572.0
2020-11-23,23.83,24.06,23.755,23.845,247319.0
2020-11-24,24.01,24.115,23.91,23.94,164526.0
2020-11-25,24.0,24.1,23.975,24.03,58163.0
2020-11-26,24.115,24.115,24.03,24.075,28229.0
2020-11-27,24.14,24.295,24.13,24.215,133953.0
2020-11-30,24.27,24.29,23.875,24.08,235533.0
2020-12-01,24.36,24.37,23.85,23.87,38095.0
2020-12-02,23.845,23.885,23.54,23.655,174440.0
2020-12-03,23.695,23.975,23.67,23.825,123600.0
2020-12-04,23.89,23.94,23.875,23.935,12225.0
2020-12-07,24.05,24.05,23.795,23.89,26479.0
2020-12-08,23.845,24.03,23.835,23.985,16553.0
2020-12-09,24.01,24.04,23.795,23.87,58133.0
2020-12-10,23.845,23.94,23.75,23.91,35455.0
2020-12-11,23.91,23.99,23.9,23.94,29957.0
2020-12-14,24.125,24.205,23.985,24.015,146695.0
2020-12-15,24.125,24.24,23.96,24.105,22643.0
2020-12-16,24.13,24.165,23.81,23.875,214874.0
2020-12-17,23.935,24.055,23.845,23.925,40790.0
2020-12-18,23.925,23.99,23.73,23.73,29461.0
2020-12-21,23.63,23.71,23.39,23.68,280926.0
2020-12-22,23.73,23.975,23.66,23.875,170134.0
2020-12-23,23.95,24.19,23.91,24.0,184856.0
2020-12-24,24.025,24.265,24.015,24.165,125288.0
2020-12-29,24.245,24.445,24.245,24.27,60211.0
2020-12-30,24.325,24.4,24.275,24.315,12905.0
2020-12-31,24.25,24.34,24.2,24.26,10322.0
2021-01-04,24.39,24.435,24.115,24.325,63965.0
2021-01-05,24.35,24.365,24.185,24.285,65896.0
2021-01-06,24.44,24.96,24.415,24.56,91020.0
2021-01-07,24.91,24.92,24.565,24.72,128789.0
2021-01-08,24.97,25.15,24.875,25.045,122155.0
2021-01-11,25.025,25.095,24.82,24.96,62209.0
2021-01-12,24.995,25.045,24.835,24.885,80579.0
2021-01-13,24.86,25.085,24.82,24.895,38736.0
2021-01-14,24.95,25.02,24.785,24.885,97294.0
2021-01-15,24.975,25.185,24.795,25.11,51183.0
2021-01-18,25.145,25.285,25.135,25.135,218036.0
2021-01-19,25.27,25.345,25.075,25.175,176658.0
2021-01-20,25.25,25.335,25.16,25.285,177217.0
2021-01-21,25.36,25.475,25.22,25.41,375191.0
2021-01-22,25.45,25.585,25.32,25.545,61811.0
2021-01-25,25.6,25.76,25.46,25.56,285851.0
2021-01-26,25.61,25.61,25.3,25.44,138861.0
2021-01-27,25.385,25.39,24.965,25.075,450561.0
2021-01-28,25.065,25.275,24.99,25.0,182799.0
2021-01-29,24.95,25.005,24.58,24.875,501444.0
2021-02-01,25.1,25.2,24.865,25.04,341575.0
2021-02-02,25.235,25.4,25.13,25.265,463726.0
2021-02-03,25.39,25.39,25.08,25.18,281179.0
2021-02-04,25.265,25.4,25.14,25.335,193783.0
2021-02-05,25.44,25.565,25.35,25.375,176359.0
2021-02-08,25.535,25.535,25.31,25.35,162655.0
2021-02-09,25.335,25.4,25.125,25.215,439536.0
2021-02-10,25.29,25.29,24.98,25.14,409438.0
2021-02-11,25.175,25.175,25.025,25.055,141383.0
2021-02-12,25.09,25.115,24.84,24.99,264746.0
2021-02-16,25.1,25.19,24.84,24.875,349543.0
2021-02-17,24.84,24.99,24.765,24.815,195121.0
2021-02-18,24.78,24.905,24.655,24.84,553413.0
2021-02-19,24.855,24.855,24.59,24.695,124188.0
2021-02-22,24.68,24.68,24.2,24.335,423280.0
2021-02-23,24.27,24.27,23.96,24.025,438065.0
2021-02-24,23.96,24.05,23.605,23.765,421043.0
2021-02-25,23.69,23.805,23.43,23.705,441334.0
2021-02-26,23.78,23.825,23.515,23.565,449412.0
2021-03-01,23.755,23.94,23.74,23.765,496735.0
2021-03-02,23.865,23.935,23.65,23.825,304203.0
2021-03-03,23.815,23.915,23.47,23.57,339890.0
2021-03-04,23.57,23.63,23.295,23.43,374936.0
2021-03-05,23.43,23.47,23.16,23.415,681170.0
2021-03-08,23.405,23.68,23.305,23.615,509404.0
2021-03-09,23.755,24.065,23.755,23.935,568528.0
2021-03-10,24.05,24.21,23.96,24.0,204734.0
2021-03-11,24.195,24.335,24.09,24.27,182423.0
2021-03-12,24.225,24.395,24.035,24.36,221512.0
2021-03-15,24.445,24.53,24.26,24.485,222480.0
2021-03-16,24.57,24.68,24.425,24.56,273299.0
2021-03-17,24.56,24.58,24.375,24.495,320843.0
2021-03-18,24.495,24.505,24.135,24.185,720451.0
2021-03-19,24.22,24.47,24.11,24.325,449516.0
2021-03-22,24.335,24.645,24.325,24.585,611153.0
2021-03-23,24.58,24.74,24.58,24.655,335559.0
2021-03-24,24.73,24.73,24.555,24.61,251818.0
2021-03-25,24.66,24.82,24.56,24.735,370935.0
2021-03-26,24.82,24.945,24.705,24.93,641165.0
2021-03-29,24.955,25.055,24.82,24.995,634046.0
2021-03-30,24.885,25.04,24.82,25.015,560687.0
2021-03-31,25.02,25.045,24.915,25.02,182861.0
2021-04-01,25.155,25.265,25.055,25.19,300557.0
2021-04-05,25.325,25.545,25.225,25.335,698245.0
2021-04-06,25.425,25.55,25.255,25.51,730371.0
2021-04-07,25.57,25.585,25.45,25.465,136303.0
2021-04-08,25.575,25.575,25.44,25.49,204448.0
2021-04-09,25.545,25.545,25.41,25.485,180255.0
2021-04-12,25.525,25.6,25.39,25.465,227965.0
2021-04-13,25.4,25.625,25.36,25.62,401008.0
2021-04-14,25.6,25.675,25.46,25.485,357362.0
2021-04-15,25.465,25.485,25.375,25.435,274818.0
2021-04-16,25.415,25.525,25.415,25.485,146820.0
2021-04-19,25.475,25.485,25.19,25.3,745882.0
2021-04-20,25.3,25.465,25.23,25.44,321346.0
2021-04-21,25.46,25.625,25.325,25.465,283840.0
2021-04-22,25.535,25.535,25.375,25.375,273967.0
2021-04-23,25.475,25.475,25.29,25.29,248622.0
2021-04-26,25.355,25.355,25.06,25.215,441554.0
2021-04-27,25.305,25.305,25.145,25.17,304357.0
2021-04-28,25.215,25.215,25.035,25.06,312449.0
2021-04-29,25.13,25.165,24.92,24.935,289581.0
2021-04-30,24.925,25.02,24.85,24.885,267573.0
2021-05-03,24.91,24.995,24.785,24.835,132650.0
2021-05-04,24.895,24.895,24.63,24.68,629452.0
2021-05-05,24.75,24.835,24.545,24.555,299576.0
2021-05-06,24.555,24.655,24.32,24.44,408726.0
2021-05-07,24.495,24.68,24.495,24.555,442998.0
2021-05-10,24.6,24.69,24.55,24.55,308777.0
2021-05-11,24.47,24.47,24.175,24.38,391409.0
2021-05-12,24.36,24.37,24.085,24.125,465499.0
2021-05-13,24.1,24.305,24.095,24.135,612014.0
2021-05-14,24.16,24.42,24.16,24.335,539119.0
2021-05-17,24.345,24.345,24.085,24.285,212308.0
2021-05-18,24.26,24.6,24.26,24.575,409551.0
2021-05-19,24.44,24.7,24.345,24.69,271693.0
2021-05-20,24.775,24.895,24.68,24.785,254826.0
2021-05-21,24.89,24.89,24.74,24.79,159449.0
2021-05-25,24.84,24.935,24.62,24.75,199195.0
2021-05-26,24.835,24.89,24.69,24.79,213810.0
2021-05-27,24.8,24.86,24.705,24.79,305078.0
2021-05-28,24.91,24.935,24.79,24.805,199957.0
2021-05-31,24.84,24.91,24.73,24.765,210899.0
2021-06-01,24.935,25.0,24.765,24.775,377979.0
2021-06-02,24.835,24.91,24.775,24.825,124496.0
2021-06-03,24.865,25.03,24.78,24.94,371539.0
2021-06-04,24.97,25.12,24.96,25.07,214987.0
2021-06-07,25.085,25.185,25.05,25.135,210649.0
2021-06-08,25.185,25.265,25.12,25.18,175313.0
2021-06-09,25.18,25.27,25.18,25.27,148154.0
2021-06-10,25.315,25.425,25.265,25.39,441693.0
2021-06-11,25.425,25.5,25.375,25.46,315410.0
2021-06-14,25.475,25.66,25.475,25.6,304351.0
2021-06-15,25.675,25.705,25.575,25.585,279814.0
2021-06-16,25.685,25.78,25.535,25.54,203385.0
2021-06-17,25.465,25.6,25.305,25.485,430607.0
2021-06-18,25.425,25.54,25.315,25.46,382928.0
2021-06-21,25.565,25.565,25.365,25.44,202681.0
2021-06-22,25.515,25.515,25.355,25.485,197142.0
2021-06-23,25.4,25.49,25.255,25.34,332673.0
2021-06-24,25.44,25.44,25.21,25.26,212462.0
2021-06-25,25.28,25.31,25.185,25.295,149741.0
2021-06-28,25.405,25.48,25.365,25.405,190179.0
2021-06-29,25.455,25.515,25.365,25.38,137607.0
2021-06-30,25.34,25.405,25.175,25.345,199256.0
2021-07-02,25.405,25.44,25.295,25.395,167528.0
2021-07-05,25.49,25.505,25.405,25.475,168425.0
2021-07-06,25.575,25.6,25.415,25.585,190282.0
2021-07-07,25.635,25.725,25.565,25.67,268740.0
2021-07-08,25.55,25.725,25.53,25.675,291296.0
2021-07-09,25.72,25.735,25.55,25.635,153853.0
2021-07-12,25.615,25.7,25.575,25.575,46536.0
2021-07-13,25.675,25.675,25.54,25.6,132604.0
2021-07-14,25.515,25.645,25.465,25.56,155064.0
2021-07-15,25.515,25.615,25.465,25.585,164831.0
2021-07-16,25.645,25.785,25.56,25.72,351489.0
2021-07-19,25.695,25.7,25.405,25.625,638645.0
2021-07-20,25.645,25.76,25.6,25.66,318899.0
2021-07-21,25.745,25.785,25.67,25.675,53366.0
2021-07-22,25.65,25.755,25.6,25.71,177701.0
2021-07-23,25.72,25.855,25.72,25.805,273668.0
2021-07-26,25.845,25.845,25.61,25.695,287299.0
2021-07-27,25.78,25.865,25.735,25.82,372659.0
2021-07-28,25.865,25.965,25.865,25.89,181661.0
2021-07-29,25.84,25.95,25.83,25.89,140703.0
2021-07-30,25.905,26.07,25.815,26.07,190150.0
2021-08-03,26.15,26.22,26.06,26.075,245926.0
2021-08-04,26.085,26.145,26.0,26.035,197262.0
2021-08-05,26.1,26.22,26.07,26.17,296355.0
2021-08-06,26.235,26.295,26.12,26.15,229815.0
2021-08-09,26.15,26.21,26.075,26.145,114175.0
2021-08-10,26.145,26.145,25.975,25.985,303310.0
2021-08-11,26.025,26.11,25.95,26.035,138196.0
2021-08-12,26.05,26.05,25.83,25.925,134840.0
2021-08-13,25.985,26.06,25.925,26.035,208833.0
2021-08-16,26.085,26.23,25.99,26.135,217397.0
2021-08-17,26.135,26.21,26.06,26.195,163293.0
2021-08-18,26.17,26.17,26.01,26.075,224231.0
2021-08-19,26.085,26.255,26.025,26.185,144121.0
2021-08-20,26.17,26.5,26.17,26.405,264449.0
2021-08-23,26.405,26.45,26.185,26.35,198887.0
2021-08-24,26.305,26.315,26.15,26.28,104500.0
2021-08-25,26.34,26.34,26.205,26.255,142312.0
2021-08-26,26.33,26.33,26.18,26.29,256520.0
2021-08-27,26.29,26.34,26.24,26.3,96058.0
2021-08-30,26.34,26.39,26.28,26.355,71391.0
2021-08-31,26.365,26.415,26.265,26.33,195684.0
2021-09-01,26.385,26.53,26.325,26.435,369909.0
2021-09-02,26.51,26.57,26.415,26.5,143962.0
2021-09-03,26.5,26.545,26.375,26.495,186865.0
2021-09-07,26.535,26.535,26.365,26.4,206422.0
2021-09-08,26.4,26.73,26.385,26.655,329258.0
2021-09-09,26.665,26.725,26.56,26.595,107551.0
2021-09-10,26.595,26.595,26.415,26.485,258892.0
2021-09-13,26.585,26.615,26.41,26.425,245854.0
2021-09-14,26.45,26.5,26.385,26.435,151932.0
2021-09-15,26.39,26.47,26.27,26.4,242701.0
2021-09-16,26.435,26.435,26.275,26.29,149841.0
2021-09-17,26.215,26.255,26.095,26.22,349903.0
2021-09-20,26.05,26.22,25.95,26.125,503636.0
2021-09-21,26.23,26.415,26.185,26.265,323833.0
2021-09-22,26.315,26.52,26.305,26.385,606098.0
2021-09-23,26.425,26.45,26.075,26.095,223930.0
2021-09-24,26.095,26.095,25.925,25.97,251641.0
2021-09-27,26.01,26.01,25.745,25.76,471817.0
2021-09-28,25.665,25.735,25.41,25.565,615874.0
2021-09-29,25.565,25.72,25.53,25.625,209294.0
2021-09-30,25.695,25.71,25.47,25.555,309220.0
2021-10-01,25.59,25.635,25.36,25.53,325396.0
2021-10-04,25.52,25.54,25.35,25.495,198400.0
2021-10-05,25.495,25.55,25.36,25.36,107114.0
2021-10-06,25.325,25.455,25.23,25.455,110080.0
2021-10-07,25.53,25.64,25.435,25.48,262726.0
2021-10-08,25.43,25.53,25.265,25.285,323387.0
2021-10-12,25.285,25.61,25.23,25.555,599675.0
2021-10-13,25.555,25.905,25.555,25.87,451577.0
2021-10-14,26.01,26.035,25.925,25.975,517511.0
2021-10-15,25.975,26.045,25.88,25.89,184948.0
2021-10-18,25.865,25.89,25.685,25.815,165115.0
2021-10-19,25.745,25.88,25.71,25.755,191446.0
2021-10-20,25.865,25.965,25.815,25.83,57969.0
2021-10-21,25.805,25.905,25.785,25.865,86647.0
2021-10-22,25.905,25.95,25.82,25.82,97768.0
2021-10-25,25.85,25.91,25.73,25.815,96513.0
2021-10-26,25.89,25.935,25.765,25.77,78427.0
2021-10-27,25.765,25.765,25.49,25.615,229002.0
2021-10-28,25.575,25.85,25.575,25.765,308837.0
2021-10-29,25.765,25.765,25.6,25.705,227723.0
2021-11-01,25.765,25.875,25.635,25.84,166864.0
2021-11-02,25.91,25.95,25.745,25.765,91189.0
2021-11-03,25.83,25.85,25.705,25.765,161729.0
2021-11-04,25.795,25.96,25.795,25.875,175468.0
2021-11-05,25.865,26.06,25.865,25.915,84307.0
2021-11-08,25.985,26.08,25.78,25.91,141452.0
2021-11-09,26.035,26.08,25.96,25.97,148390.0
2021-11-10,25.985,26.03,25.885,25.985,108082.0
2021-11-11,25.9,25.995,25.705,25.84,149598.0
2021-11-12,25.85,25.89,25.755,25.77,115520.0
2021-11-15,25.84,25.84,25.695,25.765,53088.0
2021-11-16,25.825,25.935,25.745,25.755,99619.0
2021-11-17,25.805,25.825,25.67,25.815,204098.0
2021-11-18,25.85,25.915,25.745,25.79,139180.0
2021-11-19,25.805,25.925,25.765,25.915,113679.0
2021-11-22,25.975,25.975,25.78,25.805,120964.0
2021-11-23,25.8,25.8,25.655,25.705,171242.0
2021-11-24,25.74,25.74,25.575,25.645,105992.0
2021-11-25,25.67,25.715,25.575,25.645,17284.0
2021-11-26,25.535,25.585,25.38,25.56,262654.0
2021-11-29,25.54,25.705,25.42,25.66,194239.0
2021-11-30,25.535,25.625,25.3,25.405,306478.0
2021-12-01,25.42,25.805,25.285,25.35,328630.0
2021-12-02,25.345,25.61,25.325,25.395,409817.0
2021-12-03,25.445,25.49,25.26,25.405,206970.0
2021-12-06,25.445,25.755,25.395,25.66,298230.0
2021-12-07,25.745,25.91,25.705,25.86,195662.0
2021-12-08,25.93,25.93,25.745,25.765,87705.0
2021-12-09,25.705,25.805,25.625,25.655,163106.0
2021-12-10,25.625,25.73,25.565,25.6,126333.0
2021-12-13,25.6,25.8,25.535,25.79,143173.0
2021-12-14,25.695,25.9,25.525,25.835,244534.0
2021-12-15,25.885,26.16,25.815,26.055,349283.0
2021-12-16,26.03,26.305,25.97,26.15,202951.0
2021-12-17,26.1,26.545,25.995,26.44,598580.0
2021-12-20,26.33,26.45,26.255,26.44,258183.0
2021-12-21,26.555,26.735,26.47,26.605,362028.0
2021-12-22,26.53,26.735,26.485,26.675,238445.0
2021-12-23,26.745,26.775,26.64,26.675,124946.0
2021-12-24,26.735,26.745,26.615,26.625,18974.0
2021-12-29,26.615,26.845,26.615,26.785,231154.0
2021-12-30,26.835,26.975,26.74,26.84,328971.0
2021-12-31,26.76,26.93,26.76,26.88,225300.0
2022-01-04,26.975,27.01,26.645,26.7,271032.0
2022-01-05,26.7,26.705,26.305,26.31,459944.0
2022-01-06,26.27,26.27,26.025,26.025,679573.0
2022-01-07,25.95,26.06,25.83,25.95,334850.0
2022-01-10,25.81,25.975,25.77,25.925,204620.0
2022-01-11,25.975,25.975,25.81,25.83,172288.0
2022-01-12,25.855,25.865,25.69,25.82,161143.0
2022-01-13,25.89,25.925,25.78,25.785,174515.0
2022-01-14,25.76,25.795,25.58,25.665,148623.0
2022-01-17,25.615,25.785,25.615,25.63,18993.0
2022-01-18,25.59,25.63,25.47,25.595,148543.0
2022-01-19,25.64,25.75,25.46,25.71,270877.0
2022-01-20,25.735,26.02,25.735,25.77,122513.0
2022-01-21,25.71,25.83,25.615,25.77,158680.0
2022-01-24,25.465,25.735,25.275,25.715,779461.0
2022-01-25,25.445,25.765,25.35,25.525,410067.0
2022-01-26,25.7,25.845,25.515,25.61,437439.0
2022-01-27,25.8,25.87,25.715,25.76,245631.0
2022-01-28,25.76,25.965,25.76,25.95,305517.0
2022-01-31,25.93,26.37,25.895,26.295,347478.0
2022-02-01,26.345,26.355,26.045,26.17,159605.0
2022-02-02,26.26,26.455,26.26,26.295,389912.0
2022-02-03,26.25,26.26,26.085,26.13,219160.0
2022-02-04,26.14,26.225,25.975,26.105,109991.0
2022-02-07,26.155,26.31,26.11,26.155,239231.0
2022-02-08,26.19,26.285,26.165,26.18,249620.0
2022-02-09,26.3,26.455,26.265,26.455,169840.0
2022-02-10,26.3,26.465,26.25,26.285,97566.0
2022-02-11,26.295,26.33,26.085,26.18,374155.0
2022-02-14,26.12,26.2,25.88,26.01,285548.0
2022-02-15,26.085,26.11,25.93,25.965,52114.0
2022-02-16,25.915,25.94,25.79,25.845,151932.0
2022-02-17,25.855,26.015,25.825,26.01,46240.0
2022-02-18,25.95,26.06,25.855,25.915,124352.0
2022-02-22,25.805,25.815,25.625,25.8,244502.0
2022-02-23,25.815,25.86,25.59,25.71,113544.0
2022-02-24,25.445,26.03,25.375,26.03,128478.0
2022-02-25,26.065,26.32,26.03,26.155,114989.0
2022-02-28,26.06,26.455,26.06,26.38,180177.0
2022-03-01,26.395,26.585,26.24,26.585,250046.0
2022-03-02,26.575,26.76,26.55,26.585,116694.0
2022-03-03,26.715,26.74,26.585,26.64,138506.0
2022-03-04,26.595,27.055,26.575,27.02,213230.0
2022-03-07,27.08,27.53,27.07,27.4,104837.0
2022-03-08,27.425,27.835,27.425,27.53,142121.0
2022-03-09,27.565,27.65,27.38,27.38,93934.0
2022-03-10,27.285,27.51,27.21,27.495,26084.0
2022-03-11,27.51,27.61,27.45,27.53,25277.0
2022-03-14,27.505,27.555,27.13,27.28,176732.0
2022-03-15,27.255,27.365,27.22,27.285,72756.0
2022-03-16,27.295,27.485,27.225,27.315,121130.0
2022-03-17,27.38,27.695,27.38,27.555,96029.0
2022-03-18,27.545,27.61,27.47,27.505,122130.0
2022-03-21,27.485,27.66,27.445,27.575,79985.0
2022-03-22,27.66,27.66,27.4,27.54,33834.0
2022-03-23,27.48,27.485,27.34,27.435,48807.0
2022-03-24,27.435,27.485,27.27,27.415,132157.0
2022-03-25,27.425,27.535,27.36,27.465,95645.0
2022-03-28,27.495,27.685,27.405,27.57,138279.0
2022-03-29,27.66,27.855,27.615,27.77,54394.0
2022-03-30,27.78,28.1,27.665,27.995,87840.0
2022-03-31,28.09,28.345,28.09,28.215,65054.0
2022-04-01,28.195,28.44,28.09,28.43,62638.0
2022-04-04,28.35,28.64,28.195,28.385,73701.0
2022-04-05,28.395,28.715,28.395,28.525,62388.0
2022-04-06,28.445,28.935,28.445,28.91,116052.0
2022-04-07,28.91,29.09,28.775,29.08,87970.0
2022-04-08,29.075,29.17,29.03,29.04,61306.0
2022-04-11,28.995,29.005,28.58,28.845,156618.0
2022-04-12,28.855,28.9,28.68,28.775,127496.0
2022-04-13,28.75,28.81,28.64,28.77,114247.0
2022-04-14,28.785,28.83,28.605,28.61,101361.0
2022-04-18,28.62,28.665,28.44,28.51,90373.0
2022-04-19,28.51,28.735,28.49,28.62,115893.0
2022-04-20,28.62,28.865,28.605,28.76,199609.0
2022-04-21,28.77,28.81,28.55,28.64,115970.0
2022-04-22,28.655,28.69,28.44,28.445,147618.0
2022-04-25,28.31,28.405,28.005,28.33,231316.0
2022-04-26,28.3,28.38,28.05,28.155,84302.0
2022-04-27,28.13,28.285,27.965,28.13,217558.0
2022-04-28,28.26,28.37,28.165,28.24,114364.0
2022-04-29,28.165,28.165,27.735,27.77,189465.0
2022-05-02,27.73,27.77,27.24,27.45,168173.0
2022-05-03,27.43,27.675,27.215,27.32,131086.0
2022-05-04,27.37,27.745,27.24,27.56,91420.0
2022-05-05,27.52,27.695,27.37,27.51,179684.0
2022-05-06,27.39,27.765,27.325,27.71,152536.0
2022-05-09,27.555,27.85,27.45,27.65,214219.0
2022-05-10,27.73,27.91,27.31,27.56,241787.0
2022-05-11,27.405,27.795,27.405,27.45,103337.0
2022-05-12,27.26,27.415,27.18,27.345,121118.0
2022-05-13,27.45,27.825,27.44,27.605,114779.0
2022-05-16,27.605,27.895,27.605,27.745,135255.0
2022-05-17,27.815,28.06,27.745,28.0,103901.0
2022-05-18,27.92,28.205,27.92,28.025,226425.0
2022-05-19,27.93,28.085,27.86,28.025,136413.0
2022-05-20,28.135,28.32,28.005,28.265,119952.0
2022-05-24,28.4,28.585,28.34,28.48,60113.0
2022-05-25,28.54,28.595,28.385,28.385,118978.0
2022-05-26,28.46,28.49,28.34,28.34,111404.0
2022-05-27,28.4,28.4,28.165,28.2,132073.0
2022-05-30,28.22,28.225,27.99,28.025,221903.0
2022-05-31,28.025,28.05,27.885,27.975,71768.0
2022-06-01,27.91,27.91,27.685,27.835,110949.0
2022-06-02,27.835,28.13,27.72,28.13,99407.0
2022-06-03,28.01,28.26,27.98,28.115,83727.0
2022-06-06,28.19,28.32,28.08,28.085,33208.0
2022-06-07,28.085,28.14,27.945,28.0,119887.0
2022-06-08,27.965,28.165,27.965,28.025,69090.0
2022-06-09,28.045,28.19,27.99,28.05,108162.0
2022-06-10,27.94,28.07,27.86,27.98,88962.0
2022-06-13,27.66,27.775,27.31,27.57,235890.0
2022-06-14,27.58,27.58,26.875,26.97,185168.0
2022-06-15,27.005,27.11,26.725,26.935,87830.0
2022-06-16,26.605,26.61,26.175,26.325,334639.0
2022-06-17,26.34,26.645,26.03,26.16,156137.0
2022-06-20,26.07,26.22,26.03,26.06,74475.0
2022-06-21,26.185,26.235,26.03,26.115,39163.0
2022-06-22,26.02,26.37,25.855,26.245,213488.0
2022-06-23,26.33,26.665,26.33,26.665,88091.0
2022-06-24,26.7,26.975,26.7,26.87,153876.0
2022-06-27,26.945,27.15,26.85,27.12,270796.0
2022-06-28,27.315,27.315,27.08,27.15,139327.0
2022-06-29,27.15,27.245,27.035,27.105,145318.0
2022-06-30,26.87,27.2,26.87,27.15,110720.0
2022-07-04,27.165,27.435,27.165,27.2,97683.0
2022-07-05,27.15,27.225,26.695,27.175,503510.0
2022-07-06,27.185,27.295,27.07,27.175,91915.0
2022-07-07,27.225,27.325,27.175,27.28,38504.0
2022-07-08,27.245,27.375,27.165,27.22,28901.0
2022-07-11,27.22,27.385,27.115,27.28,94579.0
2022-07-12,27.2,27.535,27.2,27.34,110703.0
2022-07-13,27.175,27.645,27.155,27.5,109016.0
2022-07-14,27.445,27.655,27.36,27.56,170739.0
2022-07-15,27.725,27.725,27.42,27.525,62780.0
2022-07-18,27.61,27.645,27.445,27.49,86841.0
2022-07-19,27.585,27.605,27.325,27.34,59457.0
2022-07-20,27.395,27.395,27.175,27.27,44107.0
2022-07-21,27.34,27.375,27.175,27.35,59131.0
2022-07-22,27.435,27.575,27.435,27.535,51660.0
2022-07-25,27.505,27.725,27.475,27.66,50642.0
2022-07-26,27.645,27.855,27.645,27.76,134216.0
2022-07-27,27.835,27.915,27.765,27.765,82691.0
2022-07-28,27.855,28.225,27.845,28.08,75831.0
2022-07-29,28.19,28.32,28.09,28.23,142471.0
2022-08-02,28.155,28.37,28.155,28.215,51738.0
2022-08-03,28.25,28.275,27.835,28.03,141245.0
2022-08-04,28.09,28.47,28.075,28.37,351060.0
2022-08-05,28.335,28.435,28.19,28.355,64002.0
2022-08-08,28.415,28.6,28.405,28.505,69532.0
2022-08-09,28.51,28.715,28.51,28.62,85308.0
2022-08-10,28.715,28.785,28.575,28.61,150917.0
2022-08-11,28.61,28.68,28.495,28.54,78254.0
2022-08-12,28.66,28.81,28.66,28.69,61252.0
2022-08-15,28.75,28.87,28.695,28.835,67665.0
2022-08-16,28.8,28.985,28.76,28.9,50876.0
2022-08-17,28.915,29.065,28.835,29.01,72804.0
2022-08-18,29.02,29.075,28.935,28.985,69453.0
2022-08-19,28.935,29.195,28.935,29.09,144643.0
2022-08-22,29.05,29.065,28.88,29.065,130772.0
2022-08-23,28.995,29.01,28.87,28.97,92153.0
2022-08-24,29.02,29.135,28.995,29.085,69596.0
2022-08-25,29.125,29.125,28.905,29.09,56195.0
2022-08-26,29.01,29.025,28.85,28.905,65064.0
2022-08-29,28.79,28.99,28.71,28.965,81726.0
2022-08-30,28.98,29.045,28.665,28.71,214245.0
2022-08-31,28.7,28.71,28.525,28.55,59204.0
2022-09-01,28.57,28.605,28.36,28.515,129245.0
2022-09-02,28.605,28.69,28.27,28.4,174235.0
2022-09-06,28.465,28.465,28.235,28.385,148712.0
2022-09-07,28.43,28.76,28.43,28.57,114057.0
2022-09-08,28.595,28.755,28.57,28.64,71888.0
2022-09-09,28.745,28.87,28.655,28.655,144173.0
2022-09-12,28.805,28.955,28.72,28.85,67394.0
2022-09-13,28.78,28.835,28.64,28.71,173169.0
2022-09-14,28.72,28.8,28.675,28.71,49161.0
2022-09-15,28.63,28.655,28.225,28.34,244518.0
2022-09-16,28.245,28.295,28.215,28.26,103079.0
2022-09-19,28.19,28.505,28.19,28.465,123721.0
2022-09-20,28.48,28.48,28.04,28.175,109951.0
2022-09-21,28.235,28.43,28.085,28.18,88424.0
2022-09-22,28.085,28.13,27.875,27.97,103074.0
2022-09-23,27.755,27.855,27.465,27.65,433120.0
2022-09-26,27.555,27.605,26.88,27.04,613689.0
2022-09-27,27.245,27.255,26.575,26.645,336965.0
2022-09-28,26.68,26.68,26.32,26.505,267069.0
2022-09-29,26.495,26.495,25.78,25.825,958022.0
2022-09-30,25.91,26.105,25.87,25.87,365723.0
2022-10-03,25.885,26.545,25.595,26.255,302779.0
2022-10-04,26.46,26.81,26.46,26.565,140894.0
2022-10-05,26.435,26.52,26.01,26.055,514323.0
2022-10-06,26.055,26.07,25.11,25.205,529627.0
2022-10-07,25.155,25.285,24.775,24.855,277906.0
2022-10-11,24.67,24.67,24.28,24.405,200242.0
2022-10-12,24.35,24.37,23.785,23.795,473262.0
2022-10-13,23.585,24.405,23.47,24.405,480589.0
2022-10-14,24.59,24.68,24.005,24.005,210223.0
2022-10-17,24.305,24.845,24.305,24.635,172919.0
2022-10-18,24.87,25.005,24.715,24.985,124079.0
2022-10-19,24.915,24.96,24.3,24.53,187600.0
2022-10-20,24.59,24.635,23.99,24.005,190100.0
2022-10-21,23.965,24.34,23.885,24.185,116356.0
2022-10-24,24.3,24.44,24.2,24.405,96799.0
2022-10-25,24.355,24.83,24.33,24.815,144378.0
2022-10-26,24.745,25.08,24.71,24.895,183067.0
2022-10-27,25.045,25.195,24.985,25.01,141428.0
2022-10-28,25.035,25.285,24.99,25.285,199408.0
2022-10-31,25.33,25.33,25.01,25.285,149731.0
2022-11-01,25.38,25.735,24.79,25.125,164056.0
2022-11-02,25.09,25.405,25.035,25.08,110618.0
2022-11-03,24.975,24.975,24.76,24.85,175346.0
2022-11-04,24.94,25.1,24.77,24.955,310287.0
2022-11-07,25.06,25.06,24.575,24.715,264739.0
2022-11-08,24.755,25.06,24.755,25.0,152310.0
2022-11-09,24.955,25.16,24.815,24.815,170413.0
2022-11-10,25.08,25.61,25.08,25.48,199152.0
2022-11-11,25.265,25.265,24.725,25.045,266399.0
2022-11-14,25.06,25.06,24.54,24.575,253386.0
2022-11-15,24.62,24.83,24.345,24.41,162862.0
2022-11-16,24.37,24.69,24.33,24.63,253996.0
2022-11-17,24.575,24.63,24.275,24.3,138109.0
2022-11-18,24.46,24.53,24.255,24.48,238636.0
2022-11-21,24.535,24.59,24.445,24.515,122465.0
2022-11-22,24.515,24.755,24.445,24.64,142773.0
2022-11-23,24.555,24.865,24.555,24.83,78779.0
2022-11-24,24.9,24.97,24.785,24.795,50359.0
2022-11-25,24.845,25.095,24.845,25.085,153370.0
2022-11-28,24.98,25.03,24.73,24.82,142551.0
2022-11-29,24.855,24.855,24.65,24.74,129681.0
2022-11-30,24.715,25.085,24.65,25.075,338401.0
2022-12-01,25.13,25.29,24.91,24.96,143549.0
2022-12-02,24.775,24.99,24.715,24.88,261798.0
2022-12-05,24.89,25.03,24.845,25.025,36463.0
2022-12-06,25.085,25.14,24.545,24.785,446390.0
2022-12-07,24.765,24.915,24.65,24.835,120683.0
2022-12-08,24.74,24.96,24.74,24.9,156455.0
2022-12-09,24.865,25.03,24.845,24.99,57687.0
2022-12-12,25.005,25.185,24.89,25.175,173869.0
2022-12-13,25.3,25.555,25.175,25.29,69409.0
2022-12-14,25.345,25.52,25.105,25.105,128955.0
2022-12-15,25.13,25.13,24.75,24.91,113841.0
2022-12-16,24.81,24.81,24.26,24.515,379108.0
2022-12-19,24.41,24.465,23.965,23.985,80874.0
2022-12-20,23.905,24.065,23.81,24.005,200015.0
2022-12-21,24.04,24.315,24.04,24.315,189472.0
2022-12-22,24.2,24.24,23.825,23.94,84927.0
2022-12-23,23.835,24.18,23.835,24.18,86862.0
2022-12-28,23.995,24.215,23.835,23.885,60122.0
2022-12-29,23.92,24.205,23.9,24.14,119951.0
2022-12-30,24.085,24.205,23.82,23.92,88366.0
2023-01-03,24.025,24.38,24.025,24.355,165724.0
2023-01-04,24.39,24.485,24.28,24.425,194197.0
2023-01-05,24.435,24.435,24.085,24.115,63277.0
2023-01-06,24.245,24.54,24.22,24.495,115743.0
2023-01-09,24.495,24.71,24.46,24.595,100214.0
2023-01-10,24.575,24.575,24.355,24.505,182602.0
2023-01-11,24.57,24.93,24.57,24.905,150298.0
2023-01-12,24.88,24.94,24.735,24.85,95342.0
2023-01-13,24.735,24.985,24.65,24.93,72418.0
2023-01-16,24.985,25.055,24.95,25.03,4580.0
2023-01-17,25.03,25.34,25.03,25.29,318062.0
2023-01-18,25.37,25.485,25.155,25.215,118264.0
2023-01-19,25.165,25.225,25.04,25.045,182615.0
2023-01-20,25.145,25.155,24.87,25.085,117345.0
2023-01-23,25.11,25.255,25.02,25.255,114082.0
2023-01-24,25.245,25.27,25.085,25.27,103364.0
2023-01-25,25.095,25.255,25.07,25.15,127579.0
2023-01-26,25.16,25.16,25.0,25.0,430328.0
2023-01-27,25.07,25.07,24.81,24.84,255996.0
2023-01-30,24.73,24.935,24.73,24.785,152257.0
2023-01-31,24.8,24.845,24.63,24.765,304772.0
2023-02-01,24.855,24.855,24.535,24.625,304500.0
2023-02-02,24.685,24.925,24.66,24.785,512105.0
2023-02-03,24.65,24.82,24.58,24.695,261157.0
2023-02-06,24.545,24.695,24.49,24.695,143384.0
2023-02-07,24.63,24.63,24.34,24.4,306098.0
2023-02-08,24.365,24.39,24.115,24.275,274629.0
2023-02-09,24.33,24.465,24.09,24.195,144976.0
2023-02-10,24.175,24.505,24.13,24.425,313486.0
2023-02-13,24.465,24.595,24.42,24.59,91036.0
2023-02-14,24.67,24.695,24.5,24.65,108773.0
2023-02-15,24.73,24.73,24.465,24.705,178685.0
2023-02-16,24.675,24.685,24.435,24.625,148208.0
2023-02-17,24.695,24.925,24.615,24.855,382141.0
2023-02-21,24.76,24.84,24.57,24.595,348075.0
2023-02-22,24.495,24.76,24.495,24.565,101543.0
2023-02-23,24.62,24.71,24.465,24.53,322749.0
2023-02-24,24.54,24.6,24.18,24.45,266095.0
2023-02-27,24.46,24.745,24.37,24.375,240932.0
2023-02-28,24.29,24.42,24.17,24.215,495236.0
2023-03-01,24.2,24.325,23.955,24.045,129422.0
2023-03-02,24.02,24.18,23.76,24.075,722876.0
2023-03-03,24.2,24.54,24.145,24.43,376367.0
2023-03-06,24.53,24.585,24.44,24.51,219473.0
2023-03-07,24.505,24.71,24.36,24.505,339876.0
2023-03-08,24.505,24.72,24.37,24.68,337163.0
2023-03-09,24.755,24.845,24.45,24.485,266143.0
2023-03-10,24.375,24.465,24.01,24.09,624451.0
2023-03-13,23.94,24.45,23.895,24.36,950945.0
2023-03-14,24.385,24.76,24.385,24.635,316241.0
2023-03-15,24.59,24.72,24.29,24.655,186216.0
2023-03-16,24.635,24.95,24.43,24.95,641573.0
2023-03-17,24.85,25.02,24.7,24.985,432286.0
2023-03-20,24.985,24.985,24.8,24.895,157829.0
2023-03-21,25.025,25.025,24.565,24.62,428691.0
2023-03-22,24.605,24.675,24.435,24.435,239139.0
2023-03-23,24.415,24.525,24.155,24.19,250014.0
2023-03-24,24.14,24.595,24.14,24.59,466108.0
2023-03-27,24.695,24.855,24.595,24.855,349206.0
2023-03-28,24.82,24.965,24.82,24.875,200524.0
2023-03-29,24.955,25.225,24.955,25.155,250382.0
2023-03-30,25.335,25.52,25.2,25.47,305825.0
2023-03-31,25.54,25.685,25.385,25.475,123215.0
2023-04-03,25.34,25.44,25.215,25.29,187387.0
2023-04-04,25.46,25.47,25.235,25.405,235096.0
2023-04-05,25.575,25.82,25.43,25.78,508233.0
2023-04-06,25.82,26.05,25.82,25.955,288136.0
2023-04-10,25.81,26.035,25.81,26.015,351347.0
2023-04-11,26.005,26.305,25.925,26.265,164318.0
2023-04-12,26.305,26.43,26.23,26.26,437033.0
2023-04-13,26.275,26.395,26.14,26.375,104848.0
2023-04-14,26.265,26.35,26.07,26.17,312342.0
2023-04-17,26.295,26.31,25.945,26.15,195027.0
2023-04-18,26.185,26.185,25.91,25.98,641709.0
2023-04-19,25.925,26.095,25.835,26.015,358307.0
2023-04-20,25.99,26.09,25.945,25.955,47104.0
2023-04-21,26.06,26.225,26.005,26.195,214693.0
2023-04-24,26.24,26.325,26.125,26.235,14599.0
2023-04-25,26.225,26.315,26.195,26.315,291072.0
2023-04-26,26.335,26.36,26.055,26.1,113785.0
2023-04-27,26.01,26.225,26.01,26.17,231815.0
2023-04-28,26.18,26.18,26.09,26.09,462964.0
2023-05-01,26.17,26.24,26.09,26.125,88278.0
2023-05-02,26.1,26.1,25.855,26.01,362209.0
2023-05-03,26.24,26.48,26.205,26.36,566437.0
2023-05-04,26.415,26.52,26.08,26.235,184036.0
2023-05-05,26.295,26.43,26.29,26.35,249557.0
2023-05-08,26.325,26.54,26.325,26.36,103460.0
2023-05-09,26.43,26.515,26.305,26.47,118567.0
2023-05-10,26.515,26.515,25.99,26.225,273822.0
2023-05-11,26.315,26.405,26.125,26.125,185030.0
2023-05-12,26.115,26.47,26.09,26.395,181489.0
2023-05-15,26.44,26.53,26.38,26.515,187714.0
2023-05-16,26.45,26.45,26.195,26.26,124007.0
2023-05-17,26.24,26.24,26.01,26.08,344844.0
2023-05-18,25.955,26.1,25.88,25.98,321778.0
2023-05-19,25.98,26.16,25.98,26.115,109645.0
2023-05-23,25.98,26.215,25.91,25.97,155028.0
2023-05-24,25.91,25.965,25.74,25.81,289938.0
2023-05-25,25.74,25.74,25.45,25.53,204673.0
2023-05-26,25.54,25.705,25.45,25.705,51370.0
2023-05-29,25.53,25.775,25.505,25.71,29712.0
2023-05-30,25.75,25.91,25.615,25.685,73815.0
2023-05-31,25.54,25.74,25.43,25.665,77713.0
2023-06-01,25.71,25.775,25.585,25.585,29789.0
2023-06-02,25.485,26.01,25.475,25.985,147152.0
2023-06-05,25.91,26.01,25.81,25.91,168147.0
2023-06-06,25.875,25.975,25.67,25.75,93225.0
2023-06-07,25.755,25.795,25.66,25.765,115130.0
2023-06-08,25.73,25.82,25.665,25.795,124169.0
2023-06-09,25.83,25.83,25.705,25.775,117956.0
2023-06-12,25.56,25.775,25.54,25.73,128813.0
2023-06-13,25.605,25.64,25.415,25.485,517296.0
2023-06-14,25.47,25.485,25.205,25.25,214360.0
2023-06-15,25.385,25.385,25.0,25.07,319092.0
2023-06-16,25.055,25.215,24.91,24.91,51301.0
2023-06-19,24.845,24.98,24.845,24.955,9678.0
2023-06-20,24.98,25.005,24.82,24.925,353225.0
2023-06-21,24.825,24.955,24.8,24.915,20829.0
2023-06-22,24.925,24.925,24.745,24.755,59130.0
2023-06-23,24.845,24.845,24.4,24.43,166222.0
2023-06-26,24.415,24.65,24.37,24.63,181106.0
2023-06-27,24.665,24.72,24.56,24.705,47979.0
2023-06-28,24.64,24.73,24.565,24.595,88490.0
2023-06-29,24.63,24.765,24.51,24.755,77453.0
2023-06-30,24.83,25.09,24.83,25.085,109435.0
2023-07-04,25.085,25.145,25.045,25.145,62163.0
2023-07-05,25.045,25.175,25.01,25.13,31833.0
2023-07-06,25.09,25.09,24.8,24.855,134209.0
2023-07-07,24.63,24.75,24.595,24.61,387991.0
2023-07-10,24.55,24.65,24.25,24.26,210207.0
2023-07-11,24.23,24.32,24.17,24.225,136128.0
2023-07-12,24.25,24.705,24.24,24.675,171502.0
2023-07-13,24.695,24.995,24.655,24.995,214282.0
2023-07-14,24.985,25.145,24.92,25.09,147291.0
2023-07-17,25.02,25.1,24.82,24.875,256594.0
2023-07-18,24.85,24.9,24.595,24.785,207436.0
2023-07-19,24.885,25.055,24.875,25.03,222947.0
2023-07-20,24.975,25.21,24.92,25.145,66230.0
2023-07-21,25.21,25.345,25.185,25.2,41291.0
2023-07-24,25.2,25.24,25.055,25.175,32165.0
2023-07-25,25.185,25.195,25.04,25.185,16126.0
2023-07-26,25.155,25.275,25.11,25.13,31631.0
2023-07-27,25.15,25.15,24.85,24.855,67152.0
2023-07-28,24.855,24.955,24.74,24.775,110133.0
2023-07-31,24.74,24.9,24.74,24.795,131546.0
2023-08-01,24.82,24.85,24.465,24.5,244552.0
2023-08-02,24.4,24.475,24.055,24.065,105645.0
2023-08-03,23.965,23.965,23.42,23.44,475398.0
2023-08-04,23.505,23.92,23.505,23.75,318846.0
2023-08-08,23.705,23.81,23.63,23.73,184995.0
2023-08-09,23.72,23.94,23.72,23.91,88393.0
2023-08-10,23.995,24.13,23.93,24.02,235471.0
2023-08-11,23.82,23.905,23.765,23.875,189864.0
2023-08-14,23.85,24.02,23.765,23.795,139166.0
2023-08-15,23.755,23.765,23.455,23.495,163524.0
2023-08-16,23.44,23.65,23.44,23.595,52046.0
2023-08-17,23.62,23.705,23.53,23.54,35180.0
2023-08-18,23.505,23.805,23.45,23.765,582543.0
2023-08-21,23.72,23.765,23.42,23.575,164536.0
2023-08-22,23.55,23.61,23.485,23.565,295358.0
2023-08-23,23.71,23.855,23.705,23.84,127478.0
2023-08-24,23.795,23.95,23.755,23.785,65500.0
2023-08-25,23.85,23.895,23.76,23.765,397709.0
2023-08-28,23.805,23.975,23.805,23.86,178486.0
2023-08-29,23.865,24.06,23.865,24.02,60417.0
2023-08-30,24.02,24.16,23.885,23.905,172432.0
2023-08-31,23.97,23.97,23.665,23.675,66591.0
2023-09-01,23.795,23.975,23.785,23.97,148860.0
2023-09-05,23.95,23.975,23.665,23.705,56952.0
2023-09-06,23.66,23.665,23.2,23.21,156828.0
2023-09-07,23.285,23.55,23.285,23.475,232623.0
2023-09-08,23.505,23.555,23.44,23.505,83533.0
2023-09-11,23.51,23.675,23.51,23.665,13567.0
2023-09-12,23.65,23.695,23.51,23.675,39963.0
2023-09-13,23.61,23.875,23.595,23.83,170478.0
2023-09-14,23.93,24.24,23.93,24.24,81235.0
2023-09-15,24.24,24.385,24.225,24.305,91951.0
2023-09-18,24.26,24.295,24.115,24.175,69078.0
2023-09-19,24.13,24.14,23.685,23.685,195580.0
2023-09-20,23.73,23.885,23.72,23.85,141978.0
2023-09-21,23.765,23.765,23.265,23.275,131560.0
2023-09-22,23.275,23.475,23.2,23.42,257366.0
2023-09-25,23.405,23.495,23.305,23.41,70343.0
2023-09-26,23.34,23.34,22.945,22.965,356566.0
2023-09-27,22.99,23.0,22.25,22.27,486759.0
2023-09-28,22.28,22.325,22.075,22.29,295949.0
2023-09-29,22.35,22.46,22.05,22.075,74991.0
2023-10-02,22.05,22.105,21.235,21.255,108178.0
2023-10-03,21.19,21.275,20.945,21.145,1052278.0
2023-10-04,21.2,21.62,21.18,21.585,593382.0
2023-10-05,21.64,22.04,21.64,22.02,332081.0
2023-10-06,21.875,22.05,21.545,22.04,230385.0
2023-10-10,22.085,22.45,22.04,22.435,190351.0
2023-10-11,22.525,22.825,22.49,22.82,181400.0
2023-10-12,22.81,22.82,22.215,22.28,364705.0
2023-10-13,22.415,22.47,21.83,21.875,213454.0
2023-10-16,21.865,22.05,21.765,21.885,265950.0
2023-10-17,21.81,22.005,21.765,21.84,138234.0
2023-10-18,21.85,21.85,21.375,21.375,194190.0
2023-10-19,21.42,21.42,21.135,21.155,206296.0
2023-10-20,21.1,21.17,20.78,20.79,499525.0
2023-10-23,20.685,21.115,20.585,20.945,683829.0
2023-10-24,21.06,21.235,20.98,21.0,424189.0
2023-10-25,20.94,21.205,20.885,21.03,137344.0
2023-10-26,21.015,21.325,21.015,21.215,224329.0
2023-10-27,21.205,21.215,20.84,20.85,164942.0
2023-10-30,20.875,21.215,20.875,21.215,117733.0
2023-10-31,21.27,21.37,21.04,21.06,265496.0
2023-11-01,21.16,21.875,21.16,21.86,336929.0
2023-11-02,22.035,22.83,21.98,22.795,191432.0
2023-11-03,22.925,22.995,22.695,22.795,661506.0
2023-11-06,22.795,22.87,22.655,22.765,109699.0
2023-11-07,22.76,22.76,22.36,22.38,255373.0
2023-11-08,22.355,22.42,22.17,22.325,85942.0
2023-11-09,22.355,22.595,22.355,22.445,220481.0
2023-11-10,22.435,22.435,22.235,22.315,57982.0
2023-11-13,22.19,22.355,22.115,22.2,71840.0
2023-11-14,22.38,22.875,22.38,22.85,905538.0
2023-11-15,22.885,23.135,22.875,23.115,223918.0
2023-11-16,23.145,23.27,23.145,23.16,112611.0
2023-11-17,23.255,23.255,23.1,23.17,391085.0
2023-11-20,23.16,23.17,23.04,23.17,49668.0
2023-11-21,23.05,23.105,22.835,22.865,222018.0
2023-11-22,22.89,22.995,22.875,22.91,225675.0
2023-11-23,22.9,22.955,22.885,22.92,28908.0
2023-11-24,22.835,22.9,22.8,22.835,23208.0
2023-11-27,22.855,22.855,22.58,22.605,292795.0
2023-11-28,22.605,22.77,22.58,22.59,590827.0
2023-11-29,22.66,22.71,22.46,22.505,403641.0
2023-11-30,22.495,22.65,22.245,22.635,538369.0
2023-12-01,22.625,23.105,22.595,23.095,392572.0
2023-12-04,22.995,23.13,22.995,23.03,248664.0
2023-12-05,23.01,23.075,22.79,22.855,246979.0
2023-12-06,22.9,23.235,22.9,23.215,276553.0
2023-12-07,23.25,23.37,23.12,23.335,310755.0
2023-12-08,23.27,23.335,23.13,23.27,453385.0
2023-12-11,23.175,23.175,22.96,23.17,195114.0
2023-12-12,23.105,23.105,22.69,22.865,248888.0
2023-12-13,22.855,23.63,22.66,23.63,547484.0
2023-12-14,23.695,24.045,23.645,23.97,645382.0
2023-12-15,23.98,23.98,23.52,23.645,521629.0
2023-12-18,23.685,23.695,23.4,23.48,505578.0
2023-12-19,23.555,23.71,23.51,23.675,578879.0
2023-12-20,23.63,23.695,23.28,23.295,285299.0
2023-12-21,23.295,23.64,23.295,23.52,252288.0
2023-12-22,23.52,23.72,23.52,23.665,506166.0
2023-12-27,23.555,23.825,23.555,23.695,558443.0
2023-12-28,23.71,23.765,23.58,23.71,429776.0
2023-12-29,23.71,23.83,23.56,23.81,87313.0
2024-01-02,23.735,24.04,23.7,23.85,143271.0
2024-01-03,23.755,23.865,23.615,23.755,92138.0
2024-01-04,23.775,23.895,23.665,23.735,23776.0
2024-01-05,23.67,23.995,23.645,23.875,102788.0
2024-01-08,23.895,24.235,23.885,24.17,256338.0
2024-01-09,24.18,24.18,24.04,24.07,170328.0
2024-01-10,24.07,24.21,23.985,24.115,268091.0
2024-01-11,24.155,24.155,23.635,23.765,372594.0
2024-01-12,23.83,23.97,23.68,23.72,162148.0
2024-01-15,23.785,23.975,23.71,23.95,97034.0
2024-01-16,23.84,23.91,23.615,23.885,159456.0
2024-01-17,23.765,23.765,23.285,23.43,410303.0
2024-01-18,23.485,23.505,23.24,23.34,132702.0
2024-01-19,23.375,23.58,23.2,23.57,252971.0
2024-01-22,23.535,23.755,23.395,23.485,62792.0
2024-01-23,23.46,23.605,23.36,23.405,319175.0
2024-01-24,23.57,23.635,23.32,23.385,508335.0
2024-01-25,23.46,23.72,23.445,23.665,388946.0
2024-01-26,23.695,23.74,23.535,23.575,99595.0
2024-01-29,23.64,23.785,23.47,23.73,280184.0
2024-01-30,23.65,23.76,23.545,23.75,169039.0
2024-01-31,23.77,23.9,23.51,23.555,212483.0
2024-02-01,23.62,23.785,23.51,23.74,1037058.0
2024-02-02,23.665,23.665,23.34,23.59,543907.0
2024-02-05,23.48,23.48,23.08,23.26,357470.0
2024-02-06,23.205,23.39,23.14,23.39,147208.0
2024-02-07,23.46,23.46,23.14,23.145,119518.0
2024-02-08,23.1,23.13,22.815,22.85,364425.0
2024-02-09,22.805,22.97,22.72,22.96,428546.0
2024-02-12,22.99,23.21,22.925,23.13,302990.0
2024-02-13,22.925,22.95,22.555,22.63,403627.0
2024-02-14,22.7,22.945,22.7,22.945,282277.0
2024-02-15,23.035,23.38,23.035,23.38,218513.0
2024-02-16,23.305,23.455,23.25,23.38,175148.0
2024-02-20,23.35,23.525,23.325,23.425,154048.0
2024-02-21,23.445,23.565,23.415,23.46,270148.0
2024-02-22,23.5,23.555,23.295,23.405,331168.0
2024-02-23,23.355,23.465,23.24,23.325,285618.0
2024-02-26,23.25,23.25,22.74,22.825,906272.0
2024-02-27,22.835,22.97,22.685,22.805,255362.0
2024-02-28,22.795,22.905,22.74,22.75,45345.0
2024-02-29,22.77,23.035,22.77,22.965,281008.0
2024-03-01,23.03,23.175,22.88,23.085,246158.0
2024-03-04,23.035,23.14,22.89,23.105,138472.0
2024-03-05,23.055,23.225,23.0,23.095,214161.0
2024-03-06,23.185,23.365,23.12,23.225,85833.0
2024-03-07,23.315,23.705,23.315,23.68,796759.0
2024-03-08,23.765,23.81,23.585,23.725,227464.0
2024-03-11,23.7,23.78,23.65,23.745,225716.0
2024-03-12,23.68,23.68,23.4,23.485,645260.0
2024-03-13,23.445,23.56,23.3,23.325,637803.0
2024-03-14,23.365,23.365,22.98,23.12,250387.0
2024-03-15,23.095,23.325,23.075,23.27,422784.0
2024-03-18,23.26,23.27,23.095,23.12,483756.0
2024-03-19,23.15,23.24,23.075,23.095,243021.0
2024-03-20,23.095,23.305,23.075,23.27,212932.0
2024-03-21,23.325,23.445,23.3,23.365,273697.0
2024-03-22,23.415,23.47,23.265,23.33,82816.0
2024-03-25,23.33,23.34,23.06,23.135,497936.0
2024-03-26,23.105,23.225,22.99,23.115,156568.0
2024-03-27,23.095,23.365,23.095,23.33,198090.0
2024-03-28,23.31,23.535,23.28,23.525,135260.0
2024-04-01,23.48,23.525,23.265,23.345,281275.0
2024-04-02,23.2,23.3,23.125,23.165,307613.0
2024-04-03,23.14,23.14,22.975,23.04,215961.0
2024-04-04,23.135,23.15,22.835,22.935,413523.0
2024-04-05,22.935,22.985,22.76,22.955,262560.0
2024-04-08,22.955,23.105,22.92,23.095,557336.0
2024-04-09,23.095,23.18,23.0,23.125,270030.0
2024-04-10,22.9,22.9,22.59,22.71,575453.0
2024-04-11,22.805,22.86,22.47,22.565,408180.0
2024-04-12,22.59,22.74,22.245,22.265,587096.0
2024-04-15,22.36,22.415,21.985,22.115,664234.0
2024-04-16,22.125,22.125,21.805,21.865,314342.0
2024-04-17,21.93,22.05,21.825,21.985,399775.0
2024-04-18,22.06,22.255,21.92,22.225,410823.0
2024-04-19,22.21,22.5,22.18,22.45,352377.0
2024-04-22,22.43,22.64,22.365,22.63,155265.0
2024-04-23,22.63,22.825,22.58,22.705,225065.0
2024-04-24,22.625,22.815,22.62,22.74,336667.0
2024-04-25,22.58,22.665,22.44,22.625,304707.0
2024-04-26,22.625,22.73,22.545,22.58,220955.0
2024-04-29,22.59,22.76,22.59,22.7,392785.0
2024-04-30,22.695,22.815,22.635,22.73,588695.0
2024-05-01,22.77,23.255,22.55,23.065,837557.0
2024-05-02,23.225,23.375,23.095,23.31,558203.0
2024-05-03,23.48,23.64,23.44,23.59,624232.0
2024-05-06,23.655,23.93,23.65,23.92,449482.0
2024-05-07,23.94,24.015,23.8,23.94,254826.0
2024-05-08,23.875,24.21,23.835,24.175,417688.0
2024-05-09,24.2,24.35,24.115,24.315,391761.0
2024-05-10,24.32,24.445,24.255,24.395,123698.0
2024-05-13,24.38,24.455,24.19,24.275,426109.0
2024-05-14,24.295,24.36,24.1,24.145,207586.0
2024-05-15,24.295,24.575,24.295,24.47,540639.0
2024-05-16,24.49,24.64,24.49,24.63,356566.0
2024-05-17,24.65,24.68,24.48,24.65,141748.0
2024-05-21,24.585,24.755,24.575,24.63,177355.0
2024-05-22,24.62,24.755,24.47,24.555,195383.0
2024-05-23,24.545,24.575,24.125,24.245,503820.0
2024-05-24,24.275,24.395,24.16,24.36,439508.0
2024-05-27,24.36,24.46,24.32,24.425,148792.0
2024-05-28,24.36,24.37,23.98,24.065,202544.0
2024-05-29,23.915,23.915,23.495,23.495,304615.0
2024-05-30,23.57,23.9,23.57,23.85,370616.0
2024-05-31,23.965,24.15,23.915,24.135,712863.0
2024-06-03,24.135,24.3,24.095,24.255,460078.0
2024-06-04,24.19,24.395,24.14,24.3,527168.0
2024-06-05,24.385,24.63,24.34,24.545,391472.0
2024-06-06,24.48,24.66,24.47,24.585,121728.0
2024-06-07,24.425,24.425,24.265,24.35,594461.0
2024-06-10,24.255,24.435,24.14,24.34,152039.0
2024-06-11,24.225,24.255,24.04,24.095,314902.0
2024-06-12,24.285,24.37,23.955,24.01,283488.0
2024-06-13,24.04,24.04,23.795,23.87,254149.0
2024-06-14,23.755,23.815,23.475,23.665,90767.0
2024-06-17,23.595,23.605,23.37,23.475,347348.0
2024-06-18,23.38,23.54,23.335,23.42,299519.0
2024-06-19,23.44,23.465,23.335,23.36,17352.0
2024-06-20,23.36,23.4,23.175,23.185,221492.0
2024-06-21,23.185,23.28,23.12,23.195,328196.0
2024-06-24,23.2,23.72,23.2,23.7,366758.0
2024-06-25,23.72,23.72,23.485,23.68,302853.0
2024-06-26,23.57,23.605,23.475,23.5,281592.0
2024-06-27,23.5,23.745,23.5,23.65,341254.0
2024-06-28,23.745,23.775,23.52,23.54,378109.0
2024-07-02,23.455,23.57,23.305,23.51,382519.0
2024-07-03,23.55,23.895,23.55,23.86,121138.0
2024-07-04,23.895,24.01,23.86,23.945,173571.0
2024-07-05,24.01,24.01,23.7,23.72,229983.0
2024-07-08,23.72,23.795,23.65,23.735,205481.0
2024-07-09,23.72,23.795,23.615,23.68,99299.0
2024-07-10,23.775,24.125,23.73,24.05,620258.0
2024-07-11,24.225,24.5,24.22,24.465,575254.0
2024-07-12,24.555,24.67,24.51,24.595,351107.0
2024-07-15,24.575,24.575,24.305,24.37,720536.0
2024-07-16,24.425,24.565,24.33,24.52,126126.0
2024-07-17,24.415,24.635,24.405,24.465,304774.0
2024-07-18,24.49,24.575,24.245,24.37,346795.0
2024-07-19,24.295,24.35,24.245,24.305,58441.0
2024-07-22,24.395,24.68,24.395,24.615,563685.0
2024-07-23,24.615,24.765,24.52,24.69,47548.0
2024-07-24,24.7,24.99,24.7,24.83,652566.0
2024-07-25,24.82,25.04,24.82,24.87,308742.0
2024-07-26,24.935,25.13,24.935,25.075,325502.0
2024-07-29,25.15,25.15,24.935,25.01,151008.0
2024-07-30,25.03,25.22,25.01,25.16,323118.0
2024-07-31,25.235,25.57,25.14,25.39,819443.0
2024-08-01,25.445,25.625,25.32,25.395,926525.0
2024-08-02,25.285,25.55,25.18,25.445,804466.0
2024-08-06,24.86,25.405,24.755,25.33,266112.0
2024-08-07,25.445,25.49,25.055,25.21,418336.0
2024-08-08,25.275,25.575,25.275,25.445,152191.0
2024-08-09,25.39,25.39,25.0,25.255,410846.0
2024-08-12,25.225,25.225,25.02,25.13,268657.0
2024-08-13,25.22,25.34,25.13,25.31,167408.0
2024-08-14,25.265,25.465,25.2,25.415,176216.0
2024-08-15,25.415,25.655,25.35,25.575,623948.0
2024-08-16,25.585,25.635,25.475,25.625,239296.0
2024-08-19,25.585,25.7,25.575,25.615,301785.0
2024-08-20,25.655,25.655,25.485,25.575,243203.0
2024-08-21,25.585,25.615,25.49,25.57,211458.0
2024-08-22,25.57,25.67,25.425,25.55,229576.0
2024-08-23,25.585,25.85,25.585,25.72,150842.0
2024-08-26,25.775,25.86,25.73,25.795,290882.0
2024-08-27,25.745,25.785,25.63,25.765,117905.0
2024-08-28,25.755,25.785,25.575,25.69,690757.0
2024-08-29,25.7,25.72,25.51,25.68,843853.0
2024-08-30,25.765,25.87,25.65,25.795,260159.0
2024-09-03,25.815,25.85,25.63,25.73,279966.0
2024-09-04,25.69,25.975,25.69,25.91,307481.0
2024-09-05,26.04,26.185,25.965,26.005,152616.0
2024-09-06,26.025,26.08,25.7,25.83,277031.0
2024-09-09,25.935,26.145,25.9,26.09,244661.0
2024-09-10,26.025,26.09,25.925,26.07,117420.0
2024-09-11,26.05,26.355,26.005,26.3,84856.0
2024-09-12,26.345,26.87,26.345,26.795,246939.0
2024-09-13,26.915,27.06,26.81,27.03,128234.0
2024-09-16,27.09,27.23,26.995,27.195,111798.0
2024-09-17,27.2,27.305,26.975,27.05,173727.0
2024-09-18,27.05,27.05,26.785,26.83,132412.0
2024-09-19,26.955,26.985,26.565,26.65,547927.0
2024-09-20,26.585,26.81,26.51,26.735,534371.0
2024-09-23,26.765,26.975,26.765,26.935,720487.0
2024-09-24,26.915,27.03,26.83,26.895,233316.0
2024-09-25,26.925,27.07,26.86,27.02,270010.0
2024-09-26,27.175,27.415,27.1,27.365,101051.0
2024-09-27,27.375,27.575,27.325,27.5,76174.0
2024-09-30,27.51,27.535,27.26,27.385,88693.0
2024-10-01,27.335,27.45,27.25,27.395,153637.0
2024-10-02,27.335,27.395,27.195,27.29,128864.0
2024-10-03,27.21,27.315,26.87,26.935,333948.0
2024-10-04,26.87,27.04,26.81,26.975,434041.0
2024-10-07,26.88,26.955,26.38,26.525,538637.0
2024-10-08,26.525,26.59,26.305,26.44,117027.0
2024-10-09,26.39,26.58,26.38,26.485,64072.0
2024-10-10,26.475,26.59,26.34,26.41,206304.0
2024-10-11,26.4,26.62,26.4,26.57,52387.0
2024-10-15,26.65,27.125,26.65,27.07,363056.0
2024-10-16,27.135,27.72,27.135,27.65,102786.0
2024-10-17,27.69,27.805,27.625,27.795,133296.0
2024-10-18,27.775,27.92,27.745,27.89,143777.0
2024-10-21,27.815,28.015,27.795,27.855,319985.0
2024-10-22,27.69,27.74,27.48,27.68,226561.0
2024-10-23,27.605,27.74,27.395,27.46,196304.0
2024-10-24,27.43,27.53,27.125,27.31,120330.0
2024-10-25,27.29,27.385,27.22,27.28,71598.0
2024-10-28,27.3,27.48,27.195,27.25,222786.0
2024-10-29,27.135,27.145,26.675,26.745,222767.0
2024-10-30,26.725,26.955,26.705,26.925,241318.0
2024-10-31,26.875,27.02,26.755,26.895,276286.0
2024-11-01,26.875,26.875,26.605,26.685,260899.0
2024-11-04,26.53,26.705,26.425,26.59,106033.0
2024-11-05,26.525,27.05,26.505,27.03,207326.0
2024-11-06,26.655,26.83,26.58,26.705,703501.0
2024-11-07,26.64,26.85,26.54,26.675,288831.0
2024-11-08,26.675,26.955,26.655,26.87,197585.0
2024-11-11,26.86,27.185,26.84,26.915,118835.0
2024-11-12,26.875,26.945,26.745,26.83,88529.0
2024-11-13,26.84,26.895,26.705,26.77,134752.0
2024-11-14,26.735,27.07,26.735,26.955,184441.0
2024-11-15,27.0,27.05,26.84,26.965,32052.0
2024-11-18,26.895,27.125,26.875,27.06,111058.0
2024-11-19,26.875,27.205,26.78,27.195,92861.0
2024-11-20,27.145,27.155,27.04,27.125,127103.0
2024-11-21,27.09,27.455,26.985,27.425,73401.0
2024-11-22,27.475,27.59,27.385,27.445,237596.0
2024-11-25,27.455,27.685,27.445,27.54,186307.0
2024-11-26,27.395,27.6,27.3,27.505,151633.0
2024-11-27,27.505,27.885,27.485,27.745,217329.0
2024-11-28,27.685,27.83,27.685,27.755,32007.0
2024-11-29,27.755,27.905,27.675,27.86,192665.0
2024-12-02,27.745,27.935,27.55,27.87,220312.0
2024-12-03,27.875,28.03,27.79,27.79,395412.0
2024-12-04,27.79,27.915,27.685,27.885,224248.0
2024-12-05,27.85,28.225,27.85,28.12,203438.0
2024-12-06,28.165,28.175,28.025,28.11,155995.0
2024-12-09,28.07,28.28,27.635,27.735,389772.0
2024-12-10,27.655,27.685,27.485,27.6,215618.0
2024-12-11,27.485,27.52,27.255,27.31,297289.0
2024-12-12,27.32,27.675,26.83,27.1,180417.0
2024-12-13,27.06,27.12,26.995,27.05,126457.0
2024-12-16,27.01,27.06,26.965,26.995,34385.0
2024-12-17,26.885,27.03,26.81,27.02,79758.0
2024-12-18,26.965,27.06,26.475,26.54,93563.0
2024-12-19,26.455,26.685,26.37,26.505,453276.0
2024-12-20,26.415,26.88,26.415,26.81,175074.0
2024-12-23,26.735,26.985,26.63,26.975,96557.0
2024-12-24,26.88,27.1,26.88,27.06,23702.0
2024-12-27,27.03,27.11,26.935,27.02,52862.0
2024-12-30,26.915,27.035,26.755,26.955,173657.0
2024-12-31,26.985,27.14,26.925,26.925,26433.0
2025-01-02,27.035,27.12,26.86,26.975,156373.0
2025-01-03,27.025,27.205,27.025,27.14,207104.0
2025-01-06,27.13,27.255,26.995,27.08,258371.0
2025-01-07,27.11,27.285,27.035,27.11,112206.0
2025-01-08,27.04,27.07,26.77,26.985,422413.0
2025-01-09,26.975,26.975,26.77,26.82,193546.0
2025-01-10,26.715,26.755,26.28,26.53,173388.0
2025-01-13,26.405,26.425,26.02,26.205,331157.0
2025-01-14,26.175,26.25,26.02,26.06,232480.0
2025-01-15,26.25,26.32,26.02,26.08,428960.0
2025-01-16,26.09,26.645,26.01,26.6,403751.0
2025-01-17,26.675,27.025,26.61,26.965,71927.0
2025-01-20,26.915,27.12,26.86,26.945,49321.0
2025-01-21,27.05,27.215,26.935,27.05,21295.0
2025-01-22,27.025,27.09,26.695,26.745,242374.0
2025-01-23,26.745,27.09,26.665,27.015,179418.0
2025-01-24,27.025,27.09,26.985,27.005,18362.0
2025-01-27,26.755,26.85,26.335,26.695,454923.0
2025-01-28,26.62,26.675,26.3,26.405,362343.0
2025-01-29,26.31,26.55,26.165,26.28,110292.0
2025-01-30,26.395,26.81,26.345,26.745,347875.0
2025-01-31,26.8,27.035,26.715,26.83,394667.0
2025-02-03,25.98,26.78,25.94,26.645,697121.0
2025-02-04,26.57,26.675,26.415,26.57,202583.0
2025-02-05,26.645,26.955,26.6,26.87,393860.0
2025-02-06,26.945,27.035,26.725,26.935,48940.0
2025-02-07,26.965,27.035,26.79,26.9,101584.0
2025-02-10,26.985,27.065,26.81,26.945,90404.0
2025-02-11,26.89,26.955,26.705,26.87,254453.0
2025-02-12,26.695,26.935,26.655,26.84,247506.0
2025-02-13,26.945,27.13,26.92,26.925,133567.0
2025-02-14,26.995,27.15,26.945,26.965,216156.0
2025-02-18,26.995,27.08,26.725,26.995,360484.0
2025-02-19,26.975,27.15,26.84,27.13,177560.0
2025-02-20,27.13,27.245,26.925,27.215,233342.0
2025-02-21,27.215,27.4,27.2,27.355,151543.0
2025-02-24,27.365,27.39,27.15,27.245,94366.0
2025-02-25,27.375,27.565,27.265,27.52,358473.0
2025-02-26,27.635,27.835,27.45,27.555,47567.0
2025-02-27,27.54,27.605,27.365,27.375,143878.0
2025-02-28,27.44,27.73,27.42,27.7,117367.0
2025-03-03,27.685,27.875,27.655,27.71,154639.0
2025-03-04,27.49,27.72,27.265,27.53,673075.0
2025-03-05,27.43,27.605,27.355,27.545,148167.0
2025-03-06,27.45,27.45,26.985,27.005,328836.0
2025-03-07,26.975,27.43,26.925,27.4,261467.0
2025-03-10,27.345,27.675,27.345,27.51,291570.0
2025-03-11,27.5,27.655,27.4,27.42,400517.0
2025-03-12,27.44,27.655,27.325,27.54,71007.0
2025-03-13,27.555,27.74,27.44,27.5,80983.0
2025-03-14,27.48,27.575,27.4,27.51,309137.0
2025-03-17,27.5,27.71,27.5,27.675,42356.0
2025-03-18,27.665,27.72,27.51,27.7,181467.0
2025-03-19,27.675,27.895,27.625,27.875,132118.0
2025-03-20,27.85,27.945,27.76,27.905,20410.0
2025-03-21,27.935,27.985,27.75,27.935,94975.0
2025-03-24,28.025,28.16,27.955,28.03,319870.0
2025-03-25,28.025,28.19,27.945,28.05,138383.0
2025-03-26,28.04,28.17,27.945,27.965,20794.0
2025-03-27,27.975,28.08,27.925,27.985,111608.0
2025-03-28,28.025,28.13,27.82,28.03,392041.0
2025-03-31,27.985,28.355,27.965,28.215,323876.0
2025-04-01,28.2,28.47,28.07,28.43,249530.0
2025-04-02,28.295,28.52,28.275,28.51,287676.0
2025-04-03,28.225,28.675,28.215,28.355,386248.0
2025-04-04,28.255,28.285,27.295,27.31,389772.0
2025-04-07,26.455,27.145,26.085,26.825,499636.0
2025-04-08,27.245,27.255,26.32,26.57,216338.0
2025-04-09,26.26,27.07,26.0,27.07,466057.0
2025-04-10,26.96,26.99,26.31,26.765,417413.0
2025-04-11,26.785,27.275,26.765,27.195,120980.0
2025-04-14,27.34,27.7,27.265,27.605,294404.0
2025-04-15,27.575,27.8,27.565,27.73,226183.0
2025-04-16,27.78,27.905,27.655,27.75,39899.0
2025-04-17,27.84,28.13,27.84,27.955,36643.0
2025-04-21,27.935,27.945,27.605,27.83,178940.0
2025-04-22,28.04,28.275,27.985,28.19,168922.0
2025-04-23,28.39,28.39,28.1,28.21,302920.0
2025-04-24,28.185,28.43,28.13,28.335,57961.0
2025-04-25,28.285,28.43,28.275,28.41,169911.0
2025-04-28,28.4,28.52,28.275,28.51,107783.0
2025-04-29,28.56,28.655,28.47,28.625,150926.0
2025-04-30,28.635,29.0,28.51,28.93,261486.0
2025-05-01,28.97,29.195,28.755,28.85,564738.0
2025-05-02,28.92,28.92,28.635,28.83,125665.0
2025-05-05,28.805,28.805,28.56,28.705,209362.0
2025-05-06,28.685,28.97,28.61,28.805,242109.0
2025-05-07,28.91,29.165,28.84,29.075,220898.0
2025-05-08,29.245,29.29,29.01,29.045,218007.0
2025-05-09,29.095,29.175,28.83,28.95,216277.0
2025-05-12,29.065,29.095,28.55,28.675,443027.0
2025-05-13,28.725,28.725,28.48,28.59,294119.0
2025-05-14,28.55,28.58,28.295,28.51,281379.0
2025-05-15,28.59,28.875,28.53,28.83,133368.0
2025-05-16,28.86,29.025,28.805,29.02,137621.0
2025-05-20,29.02,29.4,29.02,29.205,81759.0
2025-05-21,29.215,29.215,29.055,29.185,116762.0
2025-05-22,29.125,29.135,28.91,28.98,385243.0
2025-05-23,28.98,29.055,28.76,29.055,170256.0
2025-05-26,29.155,29.29,29.095,29.175,125472.0
2025-05-27,29.225,29.605,29.215,29.49,215242.0
2025-05-28,29.43,29.46,29.245,29.36,168179.0
2025-05-29,29.36,29.5,29.27,29.39,95082.0
2025-05-30,29.4,29.535,29.34,29.47,71471.0
2025-06-02,29.44,29.49,29.255,29.39,97403.0
2025-06-03,29.48,29.78,29.48,29.715,72804.0
2025-06-04,29.685,29.685,29.4,29.43,136723.0
2025-06-05,29.46,29.46,29.32,29.33,35081.0
2025-06-06,29.36,29.36,29.195,29.235,181641.0
2025-06-09,29.205,29.43,29.135,29.235,266437.0
2025-06-10,29.265,29.43,29.215,29.38,63414.0
2025-06-11,29.4,29.46,29.28,29.34,86536.0
2025-06-12,29.41,29.575,29.4,29.565,354811.0
2025-06-13,29.565,29.645,29.49,29.515,149211.0
2025-06-16,29.615,29.765,29.42,29.49,230154.0
2025-06-17,29.51,29.51,29.29,29.46,153690.0
2025-06-18,29.525,29.525,29.32,29.37,201827.0
2025-06-19,29.33,29.41,29.175,29.32,20499.0
2025-06-20,29.45,29.5,29.125,29.28,39899.0
2025-06-23,29.245,29.535,29.175,29.41,85367.0
2025-06-24,29.52,29.665,29.42,29.49,159341.0
2025-06-25,29.43,29.43,29.125,29.27,490646.0
2025-06-26,29.3,29.36,29.26,29.35,142212.0
2025-06-27,29.35,29.545,29.33,29.36,397351.0
2025-06-30,29.31,29.575,29.3,29.51,140527.0
2025-07-02,29.525,29.565,29.33,29.41,300930.0
2025-07-03,29.42,29.565,29.39,29.48,72577.0
2025-07-04,29.47,29.535,29.47,29.52,143136.0
2025-07-07,29.535,29.595,29.43,29.48,190568.0
2025-07-08,29.52,29.52,29.29,29.41,191618.0
2025-07-09,29.43,29.555,29.36,29.46,140101.0
2025-07-10,29.39,29.675,29.35,29.555,244611.0
2025-07-11,29.525,29.62,29.445,29.575,156241.0
2025-07-14,29.605,29.805,29.575,29.715,200194.0
2025-07-15,29.765,29.9,29.725,29.815,253983.0
2025-07-16,29.815,29.93,29.765,29.805,114624.0
2025-07-17,29.745,29.84,29.715,29.805,142240.0
2025-07-18,29.84,30.04,29.745,29.93,307420.0
2025-07-21,30.0,30.11,29.95,30.1,166769.0
2025-07-22,30.15,30.325,30.15,30.185,225299.0
2025-07-23,30.305,30.48,30.275,30.275,97031.0
2025-07-24,30.295,30.345,30.215,30.245,112944.0
2025-07-25,30.245,30.285,30.155,30.255,70969.0
2025-07-28,30.275,30.275,29.99,30.09,240103.0
2025-07-29,30.195,30.325,30.145,30.235,360557.0
2025-07-30,30.165,30.505,30.165,30.305,289292.0
2025-07-31,30.295,30.365,30.125,30.185,276378.0
2025-08-01,30.195,30.405,30.09,30.225,383971.0
2025-08-05,30.505,30.68,30.225,30.345,333117.0
2025-08-06,30.345,30.515,30.245,30.335,108057.0
2025-08-07,30.365,30.395,30.255,30.355,116040.0
2025-08-08,30.435,30.485,30.315,30.345,109119.0
2025-08-11,30.325,30.445,30.255,30.325,49106.0
2025-08-12,30.305,30.365,30.215,30.295,348817.0
2025-08-13,30.325,30.475,30.265,30.275,181893.0
2025-08-14,30.245,30.395,30.195,30.325,156196.0
2025-08-15,30.295,30.445,30.255,30.405,186754.0
2025-08-18,30.365,30.53,30.365,30.435,86813.0
2025-08-19,30.455,30.54,30.425,30.485,132953.0
2025-08-20,30.515,30.68,30.485,30.6,278446.0
2025-08-21,30.61,30.82,30.58,30.66,92933.0
2025-08-22,30.77,30.83,30.585,30.64,183373.0
2025-08-25,30.62,30.62,30.375,30.505,205996.0
2025-08-26,30.495,30.495,30.235,30.355,233158.0
2025-08-27,30.355,30.375,30.265,30.295,246225.0
2025-08-28,30.285,30.335,30.175,30.315,159806.0
2025-08-29,30.315,30.435,30.275,30.305,235400.0
2025-09-02,30.225,30.275,30.085,30.235,534634.0
2025-09-03,30.295,30.295,30.005,30.085,184523.0
2025-09-04,30.215,30.265,30.035,30.165,107058.0
2025-09-05,30.285,30.295,30.09,30.165,194740.0
2025-09-08,30.115,30.155,29.99,30.095,422363.0
2025-09-09,30.055,30.275,30.055,30.155,375349.0
2025-09-10,30.125,30.245,30.095,30.205,128842.0
2025-09-11,30.215,30.25,30.12,30.185,114587.0
2025-09-12,30.145,30.345,30.135,30.305,235843.0
2025-09-15,30.285,30.38,30.2,30.315,102308.0
2025-09-16,30.275,30.275,30.075,30.105,140527.0
2025-09-17,30.085,30.255,30.075,30.095,230418.0
2025-09-18,30.145,30.34,30.065,30.235,175018.0
2025-09-19,30.355,30.515,30.225,30.375,227823.0
2025-09-22,30.415,30.65,30.355,30.55,311256.0
2025-09-23,30.51,30.69,30.48,30.66,263734.0
2025-09-24,30.73,30.93,30.66,30.81,167491.0
2025-09-25,30.85,31.03,30.79,30.96,312584.0
2025-09-26,31.07,31.24,31.01,31.13,304459.0
2025-09-29,31.12,31.425,31.09,31.295,425119.0
2025-09-30,31.325,31.5,31.265,31.465,75716.0
2025-10-01,31.565,31.875,31.495,31.705,644483.0
2025-10-02,31.765,31.815,31.655,31.805,161662.0
2025-10-03,31.805,32.22,31.785,32.035,462633.0
2025-10-06,32.065,32.26,31.975,32.17,211949.0
2025-10-07,32.15,32.29,32.14,32.29,250739.0
2025-10-08,32.33,32.41,32.23,32.39,123119.0
2025-10-09,32.43,32.435,32.17,32.25,108864.0
2025-10-10,32.25,32.63,32.24,32.51,360876.0
2025-10-14,32.64,32.895,32.59,32.75,278956.0
2025-10-15,32.8,33.055,32.76,33.005,386080.0
2025-10-16,33.045,33.175,32.915,33.055,370239.0
2025-10-17,32.955,33.115,32.88,33.065,227106.0
2025-10-20,33.185,33.355,33.045,33.215,102461.0
2025-10-21,33.185,33.185,32.975,33.115,133172.0
2025-10-22,33.125,33.345,33.09,33.235,174060.0
2025-10-23,33.255,33.305,33.07,33.135,102773.0
2025-10-24,33.215,33.245,33.055,33.105,130512.0
2025-10-27,33.095,33.095,32.835,32.975,201403.0
2025-10-28,33.09,33.19,32.93,32.93,91999.0
2025-10-29,32.9,32.91,32.49,32.7,480005.0
2025-10-30,32.71,32.81,32.6,32.67,54336.0
2025-10-31,32.7,32.83,32.52,32.77,146957.0
2025-11-03,32.81,32.96,32.61,32.77,309743.0
2025-11-04,32.61,32.83,32.58,32.75,173394.0
2025-11-05,32.77,33.02,32.77,32.87,119381.0
2025-11-06,32.63,32.95,32.56,32.89,264592.0
2025-11-07,32.78,33.285,32.78,33.155,394583.0
2025-11-10,33.245,33.425,33.175,33.245,227655.0
2025-11-11,33.175,33.185,33.06,33.115,74647.0
2025-11-12,33.125,33.395,33.125,33.315,99640.0
2025-11-13,32.98,32.98,32.66,32.82,489346.0
2025-11-14,32.6,32.79,32.5,32.7,102258.0
2025-11-17,32.75,32.89,32.62,32.81,114266.0
2025-11-18,32.63,32.79,32.58,32.62,112011.0
2025-11-19,32.7,32.7,32.44,32.61,190665.0
2025-11-20,32.64,32.76,32.36,32.43,250670.0
2025-11-21,32.39,32.51,32.3,32.42,258475.0
2025-11-24,32.45,32.5,32.33,32.47,192094.0
2025-11-25,32.46,32.68,32.46,32.65,284099.0
2025-11-26,32.71,32.71,32.555,32.67,103111.0