Date,Open,High,Low,Close,Volume
2009-11-03,9.71,9.735,9.71,9.72,6890.0
2009-11-04,9.85,9.865,9.85,9.85,1700.0
2009-11-05,9.8,9.835,9.8,9.83,2411.0
2009-11-06,9.95,9.95,9.95,9.95,53.0
2009-11-09,10.135,10.175,10.135,10.175,650.0
2009-11-10,10.165,10.165,10.105,10.15,8800.0
2009-11-11,10.2,10.2,10.2,10.2,305.0
2009-11-12,10.105,10.13,10.065,10.105,4166.0
2009-11-13,10.125,10.125,10.125,10.125,2165.0
2009-11-16,10.225,10.235,10.215,10.215,7700.0
2009-11-17,10.25,10.325,10.25,10.325,13470.0
2009-11-18,10.365,10.385,10.325,10.34,3657.0
2009-11-19,10.305,10.305,10.21,10.28,20680.0
2009-11-20,10.24,10.275,10.24,10.265,28427.0
2009-11-23,10.41,10.43,10.315,10.335,8670.0
2009-11-24,10.36,10.36,10.3,10.305,980.0
2009-11-25,10.305,10.335,10.305,10.33,1900.0
2009-11-26,10.285,10.285,10.165,10.2,5295.0
2009-11-27,10.005,10.235,10.005,10.185,4354.0
2009-11-30,10.205,10.215,10.205,10.215,310.0
2009-12-01,10.3,10.425,10.3,10.415,2313.0
2009-12-02,10.44,10.485,10.44,10.46,11155.0
2009-12-03,10.48,10.48,10.415,10.415,1190.0
2009-12-04,10.385,10.385,10.15,10.2,6014.0
2009-12-07,10.185,10.28,10.185,10.225,21908.0
2009-12-08,10.13,10.13,10.065,10.085,5410.0
2009-12-09,10.085,10.085,9.99,9.99,3730.0
2009-12-10,10.1,10.1,10.1,10.1,100.0
2009-12-11,10.18,10.23,10.135,10.135,569.0
2009-12-14,10.2,10.255,10.2,10.24,5180.0
2009-12-15,10.235,10.25,10.235,10.235,5310.0
2009-12-16,10.3,10.355,10.3,10.325,2205.0
2009-12-17,10.24,10.24,10.185,10.185,2378.0
2009-12-18,10.205,10.205,10.135,10.2,16228.0
2009-12-21,10.25,10.25,10.235,10.24,2375.0
2009-12-22,10.21,10.255,10.21,10.25,2020.0
2009-12-23,10.335,10.335,10.305,10.305,1340.0
2009-12-24,10.335,10.335,10.335,10.335,500.0
2009-12-29,10.41,10.41,10.36,10.375,12034.0
2009-12-30,10.345,10.375,10.345,10.375,3139.0
2009-12-31,10.415,10.425,10.39,10.41,6748.0
2010-01-04,10.475,10.485,8.8,10.47,8799.0
2010-01-05,10.545,10.545,10.53,10.53,10525.0
2010-01-06,10.555,10.585,10.555,10.565,6946.0
2010-01-07,10.495,10.51,10.47,10.5,18115.0
2010-01-08,10.49,10.535,10.49,10.515,17228.0
2010-01-11,10.655,10.655,10.5,10.515,2897.0
2010-01-12,10.445,10.47,10.36,10.395,2998.0
2010-01-13,10.39,10.435,10.34,10.435,2160.0
2010-01-14,10.41,10.515,10.345,10.515,2686.0
2010-01-15,10.36,10.36,10.27,10.275,12600.0
2010-01-18,10.28,10.31,10.28,10.31,9702.0
2010-01-19,10.31,10.315,10.275,10.31,5407.0
2010-01-20,10.255,10.255,10.195,10.255,7795.0
2010-01-21,10.25,10.25,10.09,10.09,15885.0
2010-01-22,10.05,10.05,9.97,9.97,7365.0
2010-01-25,10.0,10.01,9.975,10.0,7848.0
2010-01-26,9.93,10.045,9.93,9.985,11240.0
2010-01-27,9.955,9.995,9.92,9.995,4320.0
2010-01-28,10.005,10.005,9.825,9.87,2365.0
2010-01-29,9.92,9.96,9.76,9.76,7940.0
2010-02-01,9.81,9.925,9.81,9.925,11602.0
2010-02-02,9.985,10.03,9.97,10.03,4976.0
2010-02-03,10.005,10.03,9.96,10.0,10096.0
2010-02-04,9.925,9.925,9.785,9.805,8960.0
2010-02-05,9.705,9.84,9.705,9.84,3154.0
2010-02-08,9.87,9.9,9.785,9.785,18429.0
2010-02-09,9.875,9.93,9.875,9.91,3600.0
2010-02-10,9.925,9.95,9.835,9.905,1334.0
2010-02-11,9.975,10.025,9.975,10.025,1210.0
2010-02-12,9.995,10.06,9.995,10.05,4497.0
2010-02-16,10.14,10.195,10.12,10.195,12646.0
2010-02-17,10.205,10.29,10.205,10.24,7437.0
2010-02-18,10.245,10.3,10.245,10.3,2393.0
2010-02-19,10.32,10.365,9.74,10.32,1025.0
2010-02-22,10.36,10.36,10.245,10.245,6295.0
2010-02-23,10.175,10.175,10.105,10.145,2649.0
2010-02-24,10.145,10.18,10.115,10.13,8995.0
2010-02-25,10.09,10.265,10.09,10.265,5988.0
2010-02-26,10.28,10.28,10.24,10.24,2058.0
2010-03-01,10.295,10.335,10.295,10.315,1395.0
2010-03-02,10.36,10.42,10.36,10.41,6223.0
2010-03-03,10.445,10.465,10.42,10.435,6660.0
2010-03-04,10.47,10.47,10.4,10.42,3518.0
2010-03-05,10.51,10.565,10.51,10.56,20508.0
2010-03-08,10.59,10.59,10.57,10.57,4720.0
2010-03-09,10.545,10.565,10.53,10.535,5778.0
2010-03-10,10.54,10.58,10.535,10.56,3529.0
2010-03-11,10.535,10.565,10.535,10.56,2415.0
2010-03-12,10.615,10.615,10.58,10.585,7905.0
2010-03-15,10.615,10.615,10.555,10.58,3775.0
2010-03-16,10.66,10.69,10.64,10.69,3916.0
2010-03-17,10.74,10.74,10.71,10.715,1958.0
2010-03-18,10.695,10.695,10.64,10.64,12014.0
2010-03-19,10.62,10.62,10.58,10.61,4060.0
2010-03-22,10.56,10.595,10.51,10.595,4675.0
2010-03-23,10.605,10.665,10.605,10.645,16624.0
2010-03-24,10.635,10.635,10.59,10.59,8255.0
2010-03-25,10.64,10.665,10.63,10.63,8170.0
2010-03-26,10.63,10.66,10.545,10.565,10427.0
2010-03-29,10.635,10.635,10.63,10.63,1100.0
2010-03-30,10.67,10.67,10.65,10.66,908.0
2010-03-31,10.695,10.695,10.605,10.635,2823.0
2010-04-01,10.685,10.735,10.685,10.73,5725.0
2010-04-05,10.795,10.8,10.77,10.77,3878.0
2010-04-06,10.75,10.765,10.735,10.765,4555.0
2010-04-07,10.72,10.755,10.68,10.7,2876.0
2010-04-08,10.675,10.735,10.625,10.735,975.0
2010-04-09,10.765,10.815,10.765,10.79,22590.0
2010-04-12,10.77,10.815,10.755,10.755,5266.0
2010-04-13,10.7,10.7,10.675,10.68,697.0
2010-04-14,10.79,10.8,10.79,10.8,1114.0
2010-04-15,10.795,10.86,10.795,10.815,2521.0
2010-04-16,10.79,10.79,10.655,10.68,4666.0
2010-04-19,10.605,10.685,10.58,10.685,2540.0
2010-04-20,10.73,10.745,10.73,10.73,2900.0
2010-04-21,10.765,10.765,10.72,10.72,1500.0
2010-04-22,10.67,10.73,10.605,10.73,5600.0
2010-04-26,10.86,10.865,10.84,10.85,5083.0
2010-04-27,10.87,10.89,10.77,10.775,55000.0
2010-04-28,10.8,10.8,10.705,10.71,2566.0
2010-04-29,10.745,10.825,10.745,10.825,6305.0
2010-04-30,10.89,10.895,10.89,10.895,1038.0
2010-05-03,10.91,10.91,10.805,10.825,4290.0
2010-05-04,10.815,10.815,10.625,10.7,15135.0
2010-05-05,10.54,10.63,10.48,10.575,30782.0
2010-05-06,10.52,10.54,10.305,10.49,22793.0
2010-05-07,10.42,10.46,10.26,10.385,58020.0
2010-05-10,10.735,10.735,10.675,10.675,12410.0
2010-05-11,10.565,10.725,10.565,10.67,6915.0
2010-05-12,10.765,10.825,10.765,10.825,6081.0
2010-05-13,10.8,10.8,10.71,10.71,18912.0
2010-05-14,10.72,10.72,10.585,10.615,24412.0
2010-05-17,10.67,10.67,10.415,10.46,7518.0
2010-05-18,10.615,10.615,10.485,10.485,40570.0
2010-05-19,10.45,10.45,10.305,10.41,17537.0
2010-05-20,10.27,10.29,10.195,10.25,47995.0
2010-05-21,10.075,10.295,10.075,10.205,13547.0
2010-05-25,10.1,10.235,10.065,10.235,12510.0
2010-05-26,10.445,10.445,10.29,10.295,83030.0
2010-05-27,10.345,10.44,10.345,10.44,13725.0
2010-05-28,10.425,10.495,10.37,10.375,40455.0
2010-05-31,10.48,10.48,10.395,10.395,17911.0
2010-06-01,10.415,10.415,10.35,10.35,114.0
2010-06-02,10.35,10.46,10.295,10.46,2876.0
2010-06-03,10.52,10.535,10.445,10.49,7865.0
2010-06-04,10.41,10.445,10.29,10.32,4355.0
2010-06-07,10.295,10.32,10.245,10.245,36321.0
2010-06-08,10.18,10.205,10.135,10.205,11980.0
2010-06-09,10.28,10.325,10.175,10.175,16250.0
2010-06-10,10.26,10.345,10.225,10.345,9590.0
2010-06-11,10.355,10.375,10.34,10.375,5764.0
2010-06-14,10.415,10.48,10.375,10.375,3925.0
2010-06-15,10.435,10.56,10.435,10.56,2255.0
2010-06-16,10.555,10.63,10.555,10.6,4409.0
2010-06-17,10.64,10.64,10.64,10.64,1000.0
2010-06-18,10.695,10.695,10.655,10.655,3610.0
2010-06-21,10.73,10.73,10.695,10.695,15810.0
2010-06-22,10.625,10.625,10.585,10.585,2248.0
2010-06-23,10.495,10.56,10.435,10.48,21760.0
2010-06-24,10.45,10.45,10.445,10.445,720.0
2010-06-25,10.36,10.44,10.345,10.44,2350.0
2010-06-28,10.34,10.34,10.3,10.3,3718.0
2010-06-29,10.195,10.195,9.995,10.0,20468.0
2010-06-30,10.01,10.135,10.01,10.02,7130.0
2010-07-02,10.03,10.03,9.89,9.925,13003.0
2010-07-05,9.89,9.89,9.845,9.89,4313.0
2010-07-06,9.975,9.99,9.86,9.905,2460.0
2010-07-07,10.01,10.07,10.0,10.07,4077.0
2010-07-08,10.23,10.23,10.07,10.17,17721.0
2010-07-09,10.21,10.255,10.21,10.255,2450.0
2010-07-12,10.23,10.285,10.23,10.285,666.0
2010-07-13,10.415,10.415,10.39,10.41,3064.0
2010-07-14,10.425,10.425,10.325,10.385,5593.0
2010-07-15,10.325,10.415,10.31,10.415,7970.0
2010-07-16,10.36,10.36,10.24,10.255,1196.0
2010-07-19,10.265,10.265,10.18,10.2,3121.0
2010-07-20,10.17,10.275,10.17,10.25,4219.0
2010-07-21,10.325,10.325,10.17,10.17,4430.0
2010-07-22,10.325,10.325,10.3,10.315,6485.0
2010-07-23,10.325,10.37,10.295,10.355,4516.0
2010-07-26,10.41,10.41,10.355,10.385,4479.0
2010-07-27,10.44,10.44,10.355,10.36,20504.0
2010-07-28,10.37,10.38,10.37,10.38,500.0
2010-07-29,10.41,10.44,10.335,10.43,11650.0
2010-07-30,10.36,10.415,10.36,10.41,7770.0
2010-08-03,10.475,10.51,10.455,10.455,75893.0
2010-08-04,10.48,10.495,10.48,10.495,970.0
2010-08-05,10.485,10.485,10.395,10.44,9186.0
2010-08-06,10.415,10.44,10.405,10.44,765.0
2010-08-09,10.45,10.52,10.45,10.52,5687.0
2010-08-10,10.45,10.5,10.44,10.495,6171.0
2010-08-11,10.245,10.275,10.245,10.27,5868.0
2010-08-12,10.21,10.22,10.18,10.18,13200.0
2010-08-13,10.2,10.2,10.135,10.17,98190.0
2010-08-16,10.195,10.195,10.15,10.17,11021.0
2010-08-17,10.27,10.365,10.27,10.365,4465.0
2010-08-18,10.345,10.435,10.345,10.43,18120.0
2010-08-19,10.385,10.385,10.325,10.355,2819.0
2010-08-20,10.3,10.355,10.3,10.355,920.0
2010-08-23,10.37,10.405,10.37,10.37,8095.0
2010-08-24,10.23,10.24,10.23,10.24,7553.0
2010-08-25,10.205,10.27,10.195,10.27,8900.0
2010-08-26,10.34,10.34,10.34,10.34,3820.0
2010-08-27,10.31,10.51,10.31,10.51,15575.0
2010-08-30,10.51,10.575,10.51,10.53,1650.0
2010-08-31,10.505,10.58,10.5,10.52,2630.0
2010-09-01,10.6,10.635,10.6,10.62,7175.0
2010-09-02,10.635,10.705,10.635,10.705,40260.0
2010-09-03,10.715,10.74,10.715,10.73,6153.0
2010-09-07,10.775,10.775,10.69,10.695,6211.0
2010-09-08,10.74,10.75,10.665,10.665,14500.0
2010-09-09,10.635,10.645,10.635,10.64,2515.0
2010-09-10,10.665,10.685,10.645,10.67,29600.0
2010-09-13,10.76,10.775,10.73,10.735,7548.0
2010-09-14,10.805,10.81,10.785,10.785,2020.0
2010-09-15,10.765,10.765,10.67,10.72,1871.0
2010-09-16,10.72,10.75,10.71,10.75,2905.0
2010-09-17,10.81,10.82,10.73,10.73,6860.0
2010-09-20,10.81,10.835,10.75,10.82,11143.0
2010-09-21,10.765,10.785,10.695,10.74,21427.0
2010-09-22,10.75,10.75,10.75,10.75,20.0
2010-09-23,10.64,10.715,10.64,10.64,2290.0
2010-09-24,10.81,10.82,10.71,10.76,5923.0
2010-09-27,10.785,10.785,10.75,10.75,2698.0
2010-09-28,10.765,10.82,10.765,10.82,11358.0
2010-09-29,10.765,10.9,10.765,10.9,7502.0
2010-09-30,10.955,10.955,10.83,10.9,16383.0
2010-10-01,10.955,10.96,10.9,10.915,172472.0
2010-10-04,10.91,10.915,10.835,10.835,18913.0
2010-10-05,10.945,11.005,10.945,11.0,2671.0
2010-10-06,11.05,11.05,10.99,11.025,5587.0
2010-10-07,11.065,11.065,10.93,10.955,3255.0
2010-10-08,11.04,11.06,11.04,11.06,2009.0
2010-10-12,11.045,11.045,11.035,11.035,2590.0
2010-10-13,11.115,11.185,11.11,11.16,5663.0
2010-10-14,11.14,11.14,11.09,11.095,1702.0
2010-10-15,11.125,11.125,11.09,11.115,3747.0
2010-10-18,11.11,11.125,11.11,11.125,2517.0
2010-10-19,11.115,11.115,11.04,11.05,1726.0
2010-10-20,11.09,11.135,11.09,11.135,8600.0
2010-10-21,11.155,11.155,11.065,11.08,3026.0
2010-10-22,11.09,11.09,11.045,11.065,5028.0
2010-10-25,11.155,11.155,11.07,11.11,15193.0
2010-10-26,11.07,11.135,11.07,11.13,795.0
2010-10-27,11.025,11.025,11.0,11.025,615.0
2010-10-28,11.06,11.095,11.0,11.025,11078.0
2010-10-29,11.025,11.09,11.025,11.09,3124.0
2010-11-01,11.18,11.18,11.085,11.095,1505.0
2010-11-02,11.165,11.165,11.09,11.115,4494.0
2010-11-03,11.135,11.135,11.02,11.08,3158.0
2010-11-04,11.25,11.315,11.25,11.3,8056.0
2010-11-05,11.345,11.38,11.315,11.315,4235.0
2010-11-08,11.4,11.41,11.335,11.405,11865.0
2010-11-09,11.46,11.47,11.295,11.315,15190.0
2010-11-10,11.345,11.345,11.21,11.345,46303.0
2010-11-11,11.36,11.36,11.285,11.34,5295.0
2010-11-12,11.285,11.285,11.15,11.205,29989.0
2010-11-15,11.22,11.255,11.18,11.18,8310.0
2010-11-16,11.105,11.105,11.0,11.02,2135.0
2010-11-17,11.095,11.095,11.085,11.09,20817.0
2010-11-18,11.24,11.315,11.22,11.285,19227.0
2010-11-19,11.255,11.36,11.255,11.36,1492.0
2010-11-22,11.31,11.365,11.295,11.34,15182.0
2010-11-23,11.21,11.255,11.205,11.25,7440.0
2010-11-24,11.23,11.315,11.23,11.3,2310.0
2010-11-25,11.345,11.345,11.345,11.345,8550.0
2010-11-26,11.295,11.335,11.295,11.3,3476.0
2010-11-29,11.32,11.345,11.22,11.345,6352.0
2010-11-30,11.315,11.43,11.315,11.375,5045.0
2010-12-01,11.445,11.54,11.445,11.525,18023.0
2010-12-02,11.565,11.565,11.54,11.54,6485.0
2010-12-03,11.52,11.54,11.505,11.535,11614.0
2010-12-06,11.54,11.55,11.525,11.55,5826.0
2010-12-07,11.675,11.71,11.59,11.59,33720.0
2010-12-08,11.54,11.54,11.5,11.505,3830.0
2010-12-09,11.595,11.595,11.505,11.52,8031.0
2010-12-10,11.545,11.605,11.545,11.605,1255.0
2010-12-13,11.665,11.7,11.64,11.64,10788.0
2010-12-14,11.675,11.675,11.595,11.625,12715.0
2010-12-15,11.625,11.625,11.52,11.545,39855.0
2010-12-16,11.515,11.54,11.505,11.525,12061.0
2010-12-17,11.46,11.535,11.46,11.535,37561.0
2010-12-20,11.54,11.595,11.525,11.565,36140.0
2010-12-21,11.61,11.675,11.61,11.675,172427.0
2010-12-22,11.7,11.73,11.7,11.72,9590.0
2010-12-23,11.695,11.74,11.68,11.725,11704.0
2010-12-24,11.695,11.76,11.695,11.76,14069.0
2010-12-29,11.72,11.79,11.72,11.785,1605.0
2010-12-30,11.805,11.82,11.76,11.76,18325.0
2010-12-31,11.79,11.81,11.785,11.795,15084.0
2011-01-04,11.92,11.92,11.74,11.75,11075.0
2011-01-05,11.745,11.775,11.695,11.775,13490.0
2011-01-06,11.75,11.795,11.655,11.675,12869.0
2011-01-07,11.675,11.7,11.62,11.63,26255.0
2011-01-10,11.695,11.695,11.53,11.595,177018.0
2011-01-11,11.725,11.77,11.72,11.73,17434.0
2011-01-12,11.81,11.82,11.76,11.775,7703.0
2011-01-13,11.805,11.805,11.725,11.725,5622.0
2011-01-14,11.715,11.775,11.715,11.775,98885.0
2011-01-17,11.805,11.81,11.765,11.795,19123.0
2011-01-18,11.84,11.9,11.835,11.885,29321.0
2011-01-19,11.925,11.925,11.74,11.765,38030.0
2011-01-20,11.725,11.725,11.62,11.7,19133.0
2011-01-21,11.74,11.74,11.67,11.7,35115.0
2011-01-24,11.7,11.74,11.695,11.7,9833.0
2011-01-25,11.75,11.75,11.605,11.655,27190.0
2011-01-26,11.685,11.815,11.685,11.815,5805.0
2011-01-27,11.83,11.83,11.775,11.775,5726.0
2011-01-28,11.79,11.84,11.775,11.785,12787.0
2011-01-31,11.835,11.925,11.83,11.92,17471.0
2011-02-01,12.05,12.055,11.975,12.02,32579.0
2011-02-02,12.02,12.065,12.015,12.015,13184.0
2011-02-03,12.065,12.145,12.02,12.145,19463.0
2011-02-04,12.125,12.15,12.105,12.105,11990.0
2011-02-07,12.12,12.17,12.12,12.14,21432.0
2011-02-08,12.17,12.205,12.105,12.205,8939.0
2011-02-09,12.22,12.22,12.1,12.1,12874.0
2011-02-10,12.095,12.16,12.055,12.16,8591.0
2011-02-11,12.185,12.185,12.12,12.13,4749.0
2011-02-14,12.185,12.235,12.17,12.22,10412.0
2011-02-15,12.25,12.285,12.25,12.25,16580.0
2011-02-16,12.31,12.41,12.305,12.41,12273.0
2011-02-17,12.375,12.45,12.365,12.45,9408.0
2011-02-18,12.505,12.505,12.44,12.44,21279.0
2011-02-22,12.53,12.53,12.31,12.325,43403.0
2011-02-23,12.37,12.43,12.33,12.33,4686.0
2011-02-24,12.385,12.4,12.24,12.295,20702.0
2011-02-25,12.365,12.42,12.365,12.415,21418.0
2011-02-28,12.45,12.51,12.44,12.51,11982.0
2011-03-01,12.55,12.565,12.475,12.485,5469.0
2011-03-02,12.525,12.525,12.46,12.505,4152.0
2011-03-03,12.585,12.585,12.54,12.585,28929.0
2011-03-04,12.66,12.66,12.59,12.61,3534.0
2011-03-07,12.695,12.695,12.46,12.475,6002.0
2011-03-08,12.54,12.54,12.37,12.435,17286.0
2011-03-10,12.185,12.185,12.03,12.055,30229.0
2011-03-11,11.925,12.14,11.925,12.125,19499.0
2011-03-14,12.015,12.075,11.995,12.065,18889.0
2011-03-15,11.795,12.035,11.795,12.035,36336.0
2011-03-16,12.035,12.035,11.99,11.995,43635.0
2011-03-17,12.17,12.185,12.1,12.165,10450.0
2011-03-18,12.28,12.28,12.215,12.22,46772.0
2011-03-21,12.37,12.41,12.34,12.41,17784.0
2011-03-22,12.435,12.435,12.4,12.42,6540.0
2011-03-23,12.45,12.45,12.39,12.45,880.0
2011-03-24,12.475,12.48,12.42,12.435,841.0
2011-03-25,12.41,12.495,12.375,12.455,5556.0
2011-03-28,12.415,12.415,12.315,12.315,10514.0
2011-03-29,12.305,12.345,12.225,12.345,845.0
2011-03-30,12.37,12.46,12.37,12.445,4845.0
2011-03-31,12.535,12.535,12.48,12.49,4570.0
2011-04-01,12.5,12.545,12.5,12.545,420.0
2011-04-04,12.565,12.58,12.565,12.575,4380.0
2011-04-05,12.565,12.59,12.565,12.58,31783.0
2011-04-06,12.655,12.655,12.475,12.51,6739.0
2011-04-07,12.455,12.455,12.455,12.455,116318.0
2011-04-08,12.54,12.54,12.475,12.48,4082.0
2011-04-11,12.535,12.535,12.325,12.35,11273.0
2011-04-12,12.26,12.26,12.105,12.16,3667.0
2011-04-13,12.24,12.255,12.17,12.19,22558.0
2011-04-14,12.185,12.185,12.17,12.17,5338.0
2011-04-15,12.205,12.21,12.19,12.19,14917.0
2011-04-18,12.115,12.115,11.965,12.075,24288.0
2011-04-19,12.075,12.115,12.06,12.115,4380.0
2011-04-20,12.24,12.255,12.195,12.23,11854.0
2011-04-21,12.26,12.305,12.26,12.305,11220.0
2011-04-25,12.3,12.34,12.235,12.24,6419.0
2011-04-26,12.26,12.26,12.225,12.255,10610.0
2011-04-27,12.32,12.32,12.15,12.235,10507.0
2011-04-28,12.25,12.26,12.19,12.24,12095.0
2011-04-29,12.225,12.24,12.225,12.225,64340.0
2011-05-02,12.24,12.385,12.24,12.305,22432.0
2011-05-03,12.285,12.285,12.02,12.06,2151.0
2011-05-04,11.99,11.99,11.89,11.985,7435.0
2011-05-05,11.92,11.92,11.825,11.825,19267.0
2011-05-06,11.91,11.95,11.875,11.875,3705.0
2011-05-09,12.02,12.03,11.985,12.02,6500.0
2011-05-10,12.06,12.06,11.99,11.995,40875.0
2011-05-11,11.97,11.97,11.765,11.77,3425.0
2011-05-12,11.725,11.78,11.66,11.755,30093.0
2011-05-13,11.78,11.78,11.7,11.725,18730.0
2011-05-16,11.73,11.84,11.725,11.78,19776.0
2011-05-17,11.78,11.855,11.765,11.855,11380.0
2011-05-18,11.955,11.995,11.955,11.995,7538.0
2011-05-19,12.015,12.015,11.965,11.985,2362.0
2011-05-20,11.965,12.01,11.925,12.01,2022.0
2011-05-24,11.975,11.995,11.975,11.99,21381.0
2011-05-25,11.93,11.995,11.93,11.995,11754.0
2011-05-26,12.035,12.105,12.035,12.105,15393.0
2011-05-27,12.12,12.19,12.12,12.125,34405.0
2011-05-30,12.15,12.17,12.145,12.145,9435.0
2011-05-31,12.225,12.24,12.08,12.105,6248.0
2011-06-01,12.15,12.15,11.865,11.865,22230.0
2011-06-02,11.885,11.925,11.795,11.89,25004.0
2011-06-03,11.815,11.84,11.79,11.84,21595.0
2011-06-06,11.86,11.88,11.65,11.68,13111.0
2011-06-07,11.7,11.735,11.645,11.665,22912.0
2011-06-08,11.605,11.645,11.6,11.6,15038.0
2011-06-09,11.615,11.665,11.58,11.65,45763.0
2011-06-10,11.58,11.58,11.43,11.515,19817.0
2011-06-13,11.465,11.49,11.38,11.4,24437.0
2011-06-14,11.465,11.55,11.46,11.515,13937.0
2011-06-15,11.46,11.475,11.405,11.405,11971.0
2011-06-16,11.375,11.375,11.295,11.335,24963.0
2011-06-17,11.3,11.35,11.29,11.29,13726.0
2011-06-20,11.285,11.32,11.285,11.31,18689.0
2011-06-21,11.375,11.53,11.375,11.525,13623.0
2011-06-22,11.49,11.56,11.49,11.53,5842.0
2011-06-23,11.35,11.415,11.285,11.415,38402.0
2011-06-24,11.4,11.4,11.36,11.375,15195.0
2011-06-27,11.345,11.43,11.305,11.41,21953.0
2011-06-28,11.455,11.57,11.455,11.57,7494.0
2011-06-29,11.625,11.665,11.605,11.65,9230.0
2011-06-30,11.67,11.67,11.655,11.665,2840.0
2011-07-04,11.76,11.815,11.74,11.805,3030.0
2011-07-05,11.86,11.885,11.835,11.87,11304.0
2011-07-06,11.865,11.865,11.795,11.815,1565.0
2011-07-07,11.8,11.85,11.8,11.84,30160.0
2011-07-08,11.775,11.775,11.75,11.775,124150.0
2011-07-11,11.735,11.735,11.56,11.585,12711.0
2011-07-12,11.545,11.67,11.545,11.67,1460.0
2011-07-13,11.675,11.765,11.675,11.76,31430.0
2011-07-14,11.775,11.775,11.61,11.61,3930.0
2011-07-15,11.675,11.685,11.675,11.685,1771.0
2011-07-19,11.665,11.7,11.645,11.69,41545.0
2011-07-20,11.715,11.715,11.71,11.71,6212.0
2011-07-21,11.815,11.825,11.8,11.815,4090.0
2011-07-22,11.84,11.87,11.84,11.86,29200.0
2011-07-25,11.8,11.82,11.765,11.805,28968.0
2011-07-26,11.78,11.78,11.69,11.69,60426.0
2011-07-27,11.61,11.61,11.46,11.46,16870.0
2011-07-28,11.395,11.47,11.395,11.42,13503.0
2011-07-29,11.365,11.385,11.31,11.33,49061.0
2011-08-02,11.39,11.39,11.2,11.2,7830.0
2011-08-03,11.12,11.185,10.985,11.185,31830.0
2011-08-04,11.18,11.18,10.805,10.82,58460.0
2011-08-05,10.85,10.905,10.53,10.66,79650.0
2011-08-08,10.345,10.485,10.235,10.27,618305.0
2011-08-09,10.385,10.585,10.38,10.49,107260.0
2011-08-10,10.7,10.83,10.495,10.73,16593.0
2011-08-11,10.71,11.035,10.705,11.035,3344.0
2011-08-12,11.16,11.16,11.055,11.085,1689.0
2011-08-15,11.15,11.2,11.105,11.185,13208.0
2011-08-16,11.115,11.115,11.05,11.05,33998.0
2011-08-17,11.115,11.2,11.11,11.11,29545.0
2011-08-18,10.935,10.935,10.7,10.7,15931.0
2011-08-19,10.625,10.665,10.595,10.595,32280.0
2011-08-22,10.81,10.81,10.6,10.605,94580.0
2011-08-23,10.595,10.87,10.595,10.87,8115.0
2011-08-24,10.88,10.925,10.83,10.925,44040.0
2011-08-25,10.965,10.965,10.855,10.855,4708.0
2011-08-26,10.785,10.875,10.69,10.875,82460.0
2011-08-29,11.02,11.05,11.02,11.035,4610.0
2011-08-30,11.055,11.15,11.03,11.15,6817.0
2011-08-31,11.205,11.245,11.17,11.18,241425.0
2011-09-01,11.27,11.28,11.265,11.265,340.0
2011-09-02,11.095,11.14,11.095,11.135,1020.0
2011-09-06,10.955,11.0,10.94,11.0,62901.0
2011-09-07,11.12,11.235,11.095,11.235,3785.0
2011-09-08,11.2,11.265,11.195,11.205,3230.0
2011-09-09,11.135,11.135,10.94,10.94,44065.0
2011-09-12,10.79,10.82,10.635,10.655,48042.0
2011-09-13,10.765,10.805,10.745,10.775,42270.0
2011-09-14,10.815,10.9,10.79,10.885,40212.0
2011-09-15,10.925,10.965,10.92,10.965,5845.0
2011-09-16,10.99,10.99,10.835,10.835,8737.0
2011-09-19,10.69,10.725,10.67,10.725,63420.0
2011-09-20,10.735,10.87,10.71,10.745,2316.0
2011-09-21,10.745,10.745,10.655,10.67,33528.0
2011-09-22,10.255,10.255,10.07,10.165,53285.0
2011-09-23,10.02,10.125,10.02,10.09,72372.0
2011-09-26,10.15,10.175,9.965,10.165,81038.0
2011-09-27,10.58,10.665,10.475,10.475,15101.0
2011-09-28,10.53,10.53,10.35,10.35,1930.0
2011-09-29,10.34,10.4,10.26,10.305,4506.0
2011-09-30,10.26,10.34,10.26,10.305,14550.0
2011-10-03,10.235,10.235,10.0,10.0,38720.0
2011-10-04,9.795,9.845,9.7,9.7,61925.0
2011-10-05,9.985,10.245,9.985,10.24,120766.0
2011-10-06,10.285,10.49,10.24,10.49,26083.0
2011-10-07,10.535,10.535,10.34,10.37,188879.0
2011-10-11,10.54,10.575,10.495,10.575,9036.0
2011-10-12,10.65,10.745,10.65,10.68,3411.0
2011-10-13,10.525,10.59,10.525,10.53,48163.0
2011-10-14,10.655,10.715,10.62,10.715,18373.0
2011-10-17,10.72,10.72,10.555,10.57,48303.0
2011-10-18,10.53,10.705,10.45,10.705,25948.0
2011-10-19,10.65,10.65,10.525,10.525,2500.0
2011-10-20,10.445,10.49,10.425,10.49,32110.0
2011-10-21,10.635,10.635,10.59,10.59,459.0
2011-10-24,10.685,10.78,10.665,10.78,21415.0
2011-10-25,10.805,10.81,10.77,10.77,20630.0
2011-10-26,10.8,10.825,10.715,10.79,125850.0
2011-10-27,11.015,11.125,11.015,11.07,23290.0
2011-10-28,11.02,11.135,11.02,11.105,7355.0
2011-10-31,11.035,11.05,10.975,10.975,49110.0
2011-11-01,10.8,10.8,10.705,10.705,4820.0
2011-11-02,10.83,10.85,10.81,10.83,62680.0
2011-11-03,10.925,11.04,10.895,11.035,20728.0
2011-11-04,10.97,10.975,10.955,10.975,7372.0
2011-11-07,11.04,11.04,10.995,11.03,98569.0
2011-11-08,11.08,11.1,11.03,11.06,31684.0
2011-11-09,10.905,10.925,10.755,10.755,59370.0
2011-11-10,10.825,10.825,10.705,10.715,137056.0
2011-11-11,10.895,10.895,10.895,10.895,3000.0
2011-11-14,10.86,10.93,10.785,10.79,4909.0
2011-11-15,10.805,10.85,10.805,10.85,30915.0
2011-11-16,10.8,10.905,10.77,10.81,58535.0
2011-11-17,10.765,10.765,10.505,10.515,64730.0
2011-11-18,10.535,10.59,10.525,10.525,74680.0
2011-11-21,10.41,10.425,10.325,10.425,64935.0
2011-11-22,10.45,10.45,10.43,10.43,22690.0
2011-11-23,10.235,10.28,10.235,10.28,36909.0
2011-11-24,10.28,10.28,10.175,10.19,134980.0
2011-11-25,10.14,10.18,10.105,10.115,71911.0
2011-11-28,10.38,10.38,10.32,10.32,71275.0
2011-11-29,10.405,10.41,10.38,10.385,41910.0
2011-11-30,10.615,10.765,10.615,10.765,28610.0
2011-12-01,10.765,10.765,10.725,10.76,39436.0
2011-12-02,10.85,10.85,10.7,10.7,50845.0
2011-12-05,10.845,10.845,10.78,10.78,103710.0
2011-12-06,10.7,10.755,10.66,10.755,104278.0
2011-12-07,10.675,10.7,10.62,10.7,2265.0
2011-12-08,10.665,10.665,10.6,10.6,54547.0
2011-12-09,10.595,10.62,10.595,10.615,1780.0
2011-12-12,10.53,10.53,10.455,10.455,108038.0
2011-12-13,10.57,10.57,10.405,10.405,18000.0
2011-12-14,10.305,10.305,10.19,10.22,67525.0
2011-12-15,10.28,10.28,10.16,10.16,6500.0
2011-12-16,10.235,10.315,10.235,10.305,163451.0
2011-12-19,10.28,10.28,10.175,10.175,43028.0
2011-12-20,10.36,10.39,10.36,10.37,189900.0
2011-12-21,10.37,10.37,10.34,10.37,45805.0
2011-12-22,10.415,10.525,10.415,10.525,88061.0
2011-12-23,10.575,10.605,10.575,10.575,57790.0
2011-12-28,10.54,10.54,10.38,10.395,148854.0
2011-12-29,10.4,10.49,10.4,10.49,74642.0
2011-12-30,10.585,10.605,10.58,10.605,36060.0
2012-01-03,10.8,10.885,10.8,10.87,390.0
2012-01-04,10.845,10.885,10.83,10.885,4095.0
2012-01-05,10.87,10.91,10.87,10.885,25295.0
2012-01-06,10.905,10.905,10.82,10.82,45850.0
2012-01-09,10.86,10.86,10.81,10.86,21091.0
2012-01-10,10.97,11.005,10.935,10.935,42410.0
2012-01-11,10.93,10.93,10.91,10.93,81393.0
2012-01-12,10.945,10.975,10.915,10.975,158080.0
2012-01-13,10.93,10.945,10.86,10.945,120215.0
2012-01-16,10.955,10.97,10.955,10.965,52710.0
2012-01-17,10.99,10.99,10.915,10.935,129806.0
2012-01-18,10.905,11.055,10.895,11.015,18926.0
2012-01-19,11.065,11.11,11.065,11.07,92174.0
2012-01-20,11.045,11.1,11.045,11.09,142902.0
2012-01-23,11.13,11.23,11.13,11.23,101152.0
2012-01-24,11.175,11.175,11.1,11.1,2459.0
2012-01-25,11.075,11.22,11.05,11.215,132655.0
2012-01-26,11.25,11.25,11.115,11.13,85560.0
2012-01-27,11.17,11.19,11.16,11.17,3485.0
2012-01-30,11.065,11.115,11.03,11.1,33621.0
2012-01-31,11.19,11.21,11.07,11.11,120569.0
2012-02-01,11.16,11.18,11.135,11.18,34250.0
2012-02-02,11.18,11.18,11.15,11.18,2847.0
2012-02-03,11.215,11.255,11.215,11.23,1570.0
2012-02-06,11.18,11.25,11.18,11.195,45480.0
2012-02-07,11.235,11.235,11.12,11.175,5970.0
2012-02-08,11.2,11.23,11.13,11.155,31795.0
2012-02-09,11.17,11.17,11.1,11.11,4979.0
2012-02-10,11.07,11.07,11.01,11.025,169867.0
2012-02-13,11.055,11.11,11.045,11.045,38782.0
2012-02-14,11.05,11.05,10.955,11.015,4492.0
2012-02-15,11.065,11.065,11.005,11.025,130960.0
2012-02-16,11.035,11.14,11.035,11.14,2663.0
2012-02-17,11.17,11.17,11.11,11.115,144080.0
2012-02-21,11.18,11.295,11.16,11.26,199105.0
2012-02-22,11.285,11.36,11.255,11.36,127563.0
2012-02-23,11.335,11.36,11.305,11.36,77253.0
2012-02-24,11.385,11.385,11.355,11.375,5628.0
2012-02-27,11.355,11.355,11.345,11.345,4258.0
2012-02-28,11.36,11.4,11.34,11.385,221420.0
2012-02-29,11.42,11.42,11.295,11.32,3000.0
2012-03-01,11.295,11.4,11.295,11.4,1289.0
2012-03-02,11.385,11.385,11.295,11.315,5181.0
2012-03-05,11.3,11.3,11.2,11.215,6007.0
2012-03-06,11.115,11.115,10.955,10.995,4044.0
2012-03-07,11.01,11.035,10.955,11.025,162929.0
2012-03-08,11.095,11.14,11.095,11.14,52713.0
2012-03-09,11.16,11.17,11.135,11.135,81370.0
2012-03-12,11.13,11.135,11.075,11.075,1030.0
2012-03-13,11.095,11.18,11.075,11.18,2570.0
2012-03-14,11.195,11.195,11.05,11.05,2788.0
2012-03-15,11.055,11.215,11.055,11.13,5148.0
2012-03-16,11.155,11.215,11.14,11.215,3517.0
2012-03-19,11.2,11.25,11.19,11.19,2766.0
2012-03-20,11.12,11.155,11.12,11.155,6258.0
2012-03-21,11.13,11.17,11.12,11.17,45251.0
2012-03-22,11.095,11.1,11.075,11.075,113193.0
2012-03-23,11.16,11.19,11.155,11.17,35845.0
2012-03-26,11.24,11.29,11.235,11.27,7817.0
2012-03-27,11.3,11.305,11.23,11.23,3536.0
2012-03-28,11.165,11.185,11.125,11.155,853.0
2012-03-29,11.115,11.115,10.965,11.075,222149.0
2012-03-30,11.145,11.185,11.135,11.145,47950.0
2012-04-02,11.225,11.26,11.225,11.26,48923.0
2012-04-03,11.22,11.225,11.04,11.04,15252.0
2012-04-04,10.96,11.035,10.9,10.94,372162.0
2012-04-05,10.905,10.905,10.835,10.835,20483.0
2012-04-09,10.785,10.84,10.765,10.795,332489.0
2012-04-10,10.785,10.795,10.64,10.68,207442.0
2012-04-11,10.755,10.8,10.74,10.795,35564.0
2012-04-12,10.815,10.965,10.815,10.96,3727397.0
2012-04-13,10.94,10.94,10.8,10.805,1531997.0
2012-04-16,10.84,10.84,10.82,10.82,84874.0
2012-04-17,10.925,10.94,10.915,10.915,10156.0
2012-04-18,10.885,10.935,10.885,10.92,94482.0
2012-04-19,10.92,10.985,10.9,10.905,51385.0
2012-04-20,10.995,11.0,10.935,10.935,28762.0
2012-04-23,10.815,10.815,10.74,10.765,218642.0
2012-04-24,10.795,10.82,10.755,10.78,58112.0
2012-04-25,10.835,10.88,10.805,10.88,84210.0
2012-04-26,10.86,10.885,10.84,10.885,68651.0
2012-04-27,10.905,10.975,10.9,10.965,19325.0
2012-04-30,10.96,11.015,10.925,11.015,6747.0
2012-05-01,11.065,11.1,11.04,11.08,80093.0
2012-05-02,10.965,10.98,10.935,10.975,6388.0
2012-05-03,10.975,10.975,10.745,10.765,52346.0
2012-05-04,10.7,10.7,10.58,10.635,208807.0
2012-05-07,10.575,10.645,10.565,10.615,341151.0
2012-05-08,10.575,10.575,10.395,10.46,140282.0
2012-05-09,10.39,10.515,10.37,10.46,120212.0
2012-05-10,10.535,10.545,10.485,10.485,435126.0
2012-05-11,10.47,10.535,10.415,10.47,11424.0
2012-05-14,10.35,10.37,10.31,10.31,220501.0
2012-05-15,10.32,10.32,10.175,10.175,284710.0
2012-05-16,10.21,10.235,10.16,10.18,182205.0
2012-05-17,10.235,10.235,10.17,10.175,23270.0
2012-05-18,10.26,10.26,10.1,10.12,63825.0
2012-05-22,10.29,10.355,10.25,10.275,15979.0
2012-05-23,10.195,10.41,10.17,10.41,129202.0
2012-05-24,10.4,10.435,10.335,10.41,19633.0
2012-05-25,10.375,10.415,10.375,10.395,11706.0
2012-05-28,10.455,10.46,10.35,10.37,5663.0
2012-05-29,10.42,10.5,10.42,10.43,178366.0
2012-05-30,10.32,10.35,10.295,10.295,188079.0
2012-05-31,10.315,10.32,10.25,10.31,90174.0
2012-06-01,10.29,10.29,10.215,10.22,5885.0
2012-06-04,10.11,10.195,10.07,10.195,239095.0
2012-06-05,10.19,10.335,10.19,10.32,7754.0
2012-06-06,10.435,10.475,10.395,10.43,46234.0
2012-06-07,10.485,10.485,10.42,10.42,26857.0
2012-06-08,10.335,10.4,10.315,10.375,28640.0
2012-06-11,10.45,10.45,10.25,10.25,21074.0
2012-06-12,10.295,10.335,10.295,10.335,1727.0
2012-06-13,10.32,10.435,10.32,10.355,29445.0
2012-06-14,10.4,10.4,10.315,10.32,15627.0
2012-06-15,10.415,10.415,10.4,10.41,87649.0
2012-06-18,10.415,10.495,10.415,10.46,7016.0
2012-06-19,10.485,10.665,10.485,10.665,2953.0
2012-06-20,10.64,10.675,10.555,10.605,130168.0
2012-06-21,10.565,10.565,10.3,10.315,22129.0
2012-06-22,10.33,10.35,10.3,10.35,237110.0
2012-06-25,10.29,10.29,10.22,10.255,99886.0
2012-06-26,10.26,10.265,10.205,10.24,189838.0
2012-06-27,10.265,10.335,10.265,10.32,10207.0
2012-06-28,10.275,10.345,10.245,10.345,33369.0
2012-06-29,10.525,10.54,10.455,10.465,109800.0
2012-07-03,10.75,10.775,10.72,10.755,3038.0
2012-07-04,10.74,10.83,10.74,10.79,21288.0
2012-07-05,10.76,10.77,10.72,10.73,7011.0
2012-07-06,10.63,10.63,10.525,10.535,14651.0
2012-07-09,10.555,10.555,10.455,10.5,48790.0
2012-07-10,10.54,10.555,10.385,10.415,15281.0
2012-07-11,10.38,10.455,10.38,10.44,158385.0
2012-07-12,10.38,10.38,10.3,10.34,99840.0
2012-07-13,10.375,10.415,10.365,10.415,39130.0
2012-07-16,10.415,10.435,10.385,10.425,16526.0
2012-07-17,10.46,10.475,10.395,10.465,71000.0
2012-07-18,10.475,10.495,10.465,10.465,12554.0
2012-07-19,10.505,10.555,10.505,10.545,1435.0
2012-07-20,10.495,10.495,10.495,10.495,250.0
2012-07-23,10.42,10.42,10.365,10.405,96030.0
2012-07-24,10.455,10.46,10.345,10.36,12386.0
2012-07-25,10.4,10.405,10.34,10.385,60215.0
2012-07-26,10.435,10.5,10.415,10.5,41407.0
2012-07-27,10.535,10.67,10.535,10.67,8957.0
2012-07-30,10.655,10.675,10.61,10.615,7891.0
2012-07-31,10.68,10.68,10.545,10.545,13743.0
2012-08-01,10.555,10.575,10.48,10.515,138001.0
2012-08-02,10.44,10.485,10.405,10.405,68391.0
2012-08-03,10.545,10.545,10.535,10.535,106347.0
2012-08-07,10.61,10.72,10.61,10.72,4138.0
2012-08-08,10.73,10.735,10.635,10.65,62061.0
2012-08-09,10.66,10.715,10.65,10.695,4491.0
2012-08-10,10.71,10.72,10.71,10.715,20782.0
2012-08-13,10.76,10.76,10.67,10.7,5120.0
2012-08-14,10.72,10.755,10.72,10.735,24719.0
2012-08-15,10.715,10.77,10.71,10.77,9542.0
2012-08-16,10.81,10.89,10.775,10.875,70712.0
2012-08-17,10.92,10.935,10.91,10.93,44672.0
2012-08-20,10.935,10.97,10.91,10.94,43816.0
2012-08-21,10.985,11.045,10.955,10.955,29985.0
2012-08-22,10.94,10.955,10.87,10.95,30103.0
2012-08-23,10.955,10.955,10.875,10.88,21144.0
2012-08-24,10.89,10.935,10.875,10.935,45962.0
2012-08-27,10.935,10.935,10.88,10.895,6797.0
2012-08-28,10.93,10.93,10.87,10.87,54590.0
2012-08-29,10.875,10.89,10.84,10.89,28194.0
2012-08-30,10.86,10.86,10.78,10.79,34892.0
2012-08-31,10.89,10.89,10.855,10.87,1681.0
2012-09-04,10.88,10.895,10.8,10.83,13048.0
2012-09-05,10.815,10.89,10.815,10.88,12620.0
2012-09-06,10.94,11.01,10.94,11.01,2755.0
2012-09-07,11.055,11.135,11.055,11.13,4903.0
2012-09-10,11.135,11.17,11.095,11.095,29526.0
2012-09-11,11.135,11.135,11.07,11.09,24260.0
2012-09-12,11.13,11.17,11.095,11.11,6007.0
2012-09-13,11.13,11.245,11.105,11.245,68616.0
2012-09-14,11.325,11.405,11.325,11.385,57844.0
2012-09-17,11.385,11.385,11.325,11.33,5853.0
2012-09-18,11.325,11.325,11.275,11.29,43925.0
2012-09-19,11.33,11.33,11.29,11.305,386830.0
2012-09-20,11.25,11.27,11.235,11.27,43647.0
2012-09-21,11.31,11.325,11.245,11.245,35020.0
2012-09-24,11.21,11.215,11.165,11.175,5931.0
2012-09-25,11.215,11.215,11.115,11.115,44168.0
2012-09-26,11.105,11.115,11.055,11.115,156565.0
2012-09-27,11.135,11.215,11.13,11.215,13207.0
2012-09-28,11.19,11.19,11.15,11.175,54911.0
2012-10-01,11.24,11.28,11.225,11.23,50407.0
2012-10-02,11.24,11.285,11.215,11.25,10290.0
2012-10-03,11.3,11.3,11.21,11.24,7447.0
2012-10-04,11.285,11.325,11.265,11.31,28966.0
2012-10-05,11.325,11.34,11.28,11.28,26451.0
2012-10-09,11.23,11.26,11.15,11.165,84581.0
2012-10-10,11.135,11.145,11.08,11.09,10574.0
2012-10-11,11.185,11.185,11.125,11.13,13072.0
2012-10-12,11.125,11.15,11.07,11.07,24799.0
2012-10-15,11.095,11.105,11.035,11.095,67075.0
2012-10-16,11.17,11.28,11.17,11.28,19488.0
2012-10-17,11.265,11.325,11.265,11.31,6607.0
2012-10-18,11.29,11.36,11.29,11.325,13131.0
2012-10-19,11.3,11.32,11.245,11.29,9381.0
2012-10-22,11.245,11.285,11.225,11.225,19451.0
2012-10-23,11.13,11.17,11.05,11.115,8893.0
2012-10-24,11.155,11.155,11.105,11.105,53329.0
2012-10-25,11.19,11.195,11.17,11.185,2643.0
2012-10-26,11.19,11.24,11.185,11.19,29310.0
2012-10-29,11.185,11.21,11.145,11.15,7229.0
2012-10-30,11.225,11.29,11.175,11.28,53752.0
2012-10-31,11.285,11.33,11.27,11.33,11184.0
2012-11-01,11.3,11.38,11.3,11.37,10222.0
2012-11-02,11.395,11.395,11.26,11.26,16113.0
2012-11-05,11.3,11.3,11.23,11.25,52461.0
2012-11-06,11.29,11.29,11.245,11.25,91072.0
2012-11-07,11.23,11.23,11.115,11.15,31030.0
2012-11-08,11.105,11.115,11.08,11.11,242312.0
2012-11-09,11.07,11.15,11.07,11.105,78876.0
2012-11-12,11.145,11.145,11.09,11.105,10187.0
2012-11-13,11.055,11.115,11.04,11.055,12465.0
2012-11-14,11.015,11.015,10.855,10.915,144819.0
2012-11-15,10.84,10.84,10.725,10.745,18329.0
2012-11-16,10.785,10.8,10.725,10.8,95321.0
2012-11-19,10.92,10.955,10.92,10.955,52256.0
2012-11-20,10.99,10.99,10.915,10.955,18316.0
2012-11-21,10.955,11.03,10.955,11.03,24535.0
2012-11-22,11.08,11.095,11.04,11.06,27068.0
2012-11-23,11.075,11.13,11.07,11.115,15738.0
2012-11-26,11.125,11.125,11.07,11.09,31096.0
2012-11-27,11.125,11.125,11.04,11.04,61970.0
2012-11-28,10.99,11.035,10.96,11.03,54999.0
2012-11-29,11.145,11.15,11.115,11.135,43419.0
2012-11-30,11.11,11.135,11.105,11.125,8444.0
2012-12-03,11.15,11.185,11.08,11.09,19626.0
2012-12-04,11.075,11.08,11.05,11.06,36087.0
2012-12-05,11.08,11.13,11.075,11.09,20537.0
2012-12-06,11.105,11.115,11.075,11.075,26568.0
2012-12-07,11.105,11.11,11.095,11.11,1825.0
2012-12-10,11.165,11.165,11.125,11.155,56217.0
2012-12-11,11.165,11.23,11.155,11.21,4767.0
2012-12-12,11.225,11.285,11.215,11.285,6881.0
2012-12-13,11.225,11.26,11.205,11.205,18314.0
2012-12-14,11.225,11.23,11.19,11.19,87556.0
2012-12-17,11.205,11.23,11.175,11.195,76463.0
2012-12-18,11.25,11.27,11.23,11.265,12999.0
2012-12-19,11.3,11.34,11.265,11.31,12397.0
2012-12-20,11.3,11.305,11.27,11.3,14651.0
2012-12-21,11.3,11.33,11.215,11.31,144211.0
2012-12-24,11.28,11.33,11.28,11.295,31409.0
2012-12-27,11.3,11.3,11.245,11.3,9967.0
2012-12-28,11.24,11.295,11.24,11.27,15796.0
2012-12-31,11.275,11.39,11.26,11.385,131504.0
2013-01-02,11.575,11.575,11.435,11.465,76740.0
2013-01-03,11.47,11.485,11.385,11.385,34665.0
2013-01-04,11.405,11.485,11.375,11.485,12542.0
2013-01-07,11.47,11.48,11.405,11.445,35241.0
2013-01-08,11.46,11.46,11.405,11.445,11940.0
2013-01-09,11.45,11.465,11.435,11.45,47703.0
2013-01-10,11.485,11.545,11.485,11.545,12500.0
2013-01-11,11.555,11.555,11.49,11.525,43747.0
2013-01-14,11.585,11.585,11.52,11.53,64682.0
2013-01-15,11.54,11.575,11.51,11.56,53630.0
2013-01-16,11.575,11.575,11.525,11.545,9902.0
2013-01-17,11.52,11.615,11.52,11.6,16341.0
2013-01-18,11.655,11.675,11.655,11.67,63933.0
2013-01-21,11.695,11.71,11.67,11.71,41949.0
2013-01-22,11.735,11.745,11.695,11.745,40589.0
2013-01-23,11.735,11.75,11.68,11.73,14230.0
2013-01-24,11.745,11.785,11.735,11.765,55079.0
2013-01-25,11.795,11.795,11.735,11.745,21882.0
2013-01-28,11.805,11.805,11.75,11.75,50820.0
2013-01-29,11.785,11.785,11.75,11.765,100524.0
2013-01-30,11.805,11.815,11.71,11.71,23410.0
2013-01-31,11.72,11.73,11.635,11.64,28612.0
2013-02-01,11.7,11.72,11.695,11.7,39412.0
2013-02-04,11.66,11.675,11.64,11.66,50657.0
2013-02-05,11.7,11.73,11.675,11.68,101873.0
2013-02-06,11.66,11.72,11.66,11.715,18237.0
2013-02-07,11.72,11.72,11.68,11.69,30003.0
2013-02-08,11.715,11.75,11.715,11.735,44657.0
2013-02-11,11.75,11.75,11.71,11.715,81697.0
2013-02-12,11.71,11.755,11.695,11.745,53390.0
2013-02-13,11.785,11.785,11.715,11.715,27768.0
2013-02-14,11.745,11.745,11.655,11.67,117854.0
2013-02-15,11.655,11.66,11.625,11.64,72252.0
2013-02-19,11.7,11.75,11.695,11.75,31246.0
2013-02-20,11.755,11.755,11.65,11.655,183461.0
2013-02-21,11.64,11.65,11.565,11.605,186253.0
2013-02-22,11.65,11.66,11.635,11.655,67814.0
2013-02-25,11.735,11.77,11.62,11.62,59489.0
2013-02-26,11.655,11.655,11.575,11.62,51972.0
2013-02-27,11.615,11.7,11.595,11.68,21989.0
2013-02-28,12.22,12.22,11.695,11.765,29132.0
2013-03-01,11.77,11.77,11.695,11.73,26787.0
2013-03-04,11.735,11.745,11.675,11.68,51616.0
2013-03-05,11.72,11.775,11.71,11.71,40424.0
2013-03-06,11.77,11.79,11.72,11.79,50887.0
2013-03-07,11.83,11.83,11.775,11.79,40853.0
2013-03-08,11.825,11.825,11.755,11.79,124164.0
2013-03-11,11.795,11.815,11.775,11.815,113950.0
2013-03-12,11.85,11.86,11.815,11.825,41373.0
2013-03-13,11.85,11.85,11.7,11.73,26478.0
2013-03-14,11.75,11.765,11.72,11.765,33833.0
2013-03-15,11.785,11.825,11.755,11.805,17129.0
2013-03-18,11.775,11.79,11.745,11.745,40737.0
2013-03-19,11.765,11.795,11.73,11.745,35240.0
2013-03-20,11.805,11.805,11.77,11.775,60904.0
2013-03-21,11.81,11.81,11.735,11.735,63300.0
2013-03-22,11.745,11.79,11.73,11.73,12229.0
2013-03-25,11.76,11.765,11.655,11.67,35545.0
2013-03-26,11.705,11.705,11.655,11.7,60586.0
2013-03-27,11.67,11.705,11.625,11.69,21652.0
2013-03-28,11.685,11.76,11.655,11.74,13861.0
2013-04-01,11.775,11.775,11.69,11.71,27090.0
2013-04-02,11.685,11.735,11.685,11.69,77326.0
2013-04-03,11.705,11.705,11.44,11.46,49836.0
2013-04-04,11.45,11.45,11.385,11.385,86746.0
2013-04-05,11.35,11.385,11.3,11.355,25032.0
2013-04-08,11.355,11.4,11.335,11.39,20900.0
2013-04-09,11.42,11.53,11.4,11.515,26191.0
2013-04-10,11.55,11.58,11.54,11.57,20235.0
2013-04-11,11.57,11.57,11.495,11.505,43472.0
2013-04-12,11.45,11.45,11.365,11.37,64089.0
2013-04-15,11.245,11.245,11.075,11.075,56330.0
2013-04-16,11.14,11.185,11.125,11.17,27956.0
2013-04-17,11.165,11.165,11.0,11.01,28681.0
2013-04-18,11.105,11.105,11.01,11.085,11148.0
2013-04-19,11.07,11.13,11.065,11.125,93693.0
2013-04-22,11.195,11.195,11.105,11.16,156136.0
2013-04-23,11.18,11.2,11.11,11.165,34798.0
2013-04-24,11.205,11.33,11.185,11.33,13595.0
2013-04-25,11.375,11.42,11.35,11.37,25677.0
2013-04-26,11.37,11.375,11.26,11.28,21144.0
2013-04-29,11.37,11.385,11.315,11.375,30335.0
2013-04-30,11.355,11.505,11.315,11.5,91897.0
2013-05-01,11.475,11.475,11.355,11.385,57243.0
2013-05-02,11.4,11.465,11.35,11.45,20996.0
2013-05-03,11.53,11.575,11.495,11.505,27273.0
2013-05-06,11.54,11.55,11.5,11.515,56443.0
2013-05-07,11.505,11.535,11.485,11.535,16306.0
2013-05-08,11.515,11.635,11.515,11.625,202300.0
2013-05-09,11.635,11.635,11.58,11.615,12168.0
2013-05-10,11.58,11.625,11.55,11.625,32005.0
2013-05-13,11.63,11.63,11.54,11.58,14391.0
2013-05-14,11.59,11.645,11.58,11.615,25397.0
2013-05-15,11.59,11.595,11.5,11.53,24020.0
2013-05-16,11.54,11.61,11.535,11.555,11712.0
2013-05-17,11.555,11.68,11.555,11.65,39299.0
2013-05-21,11.72,11.835,11.705,11.8,120589.0
2013-05-22,11.84,11.91,11.775,11.795,27276.0
2013-05-23,11.685,11.72,11.68,11.705,321881.0
2013-05-24,11.68,11.705,11.67,11.7,209904.0
2013-05-27,11.74,11.755,11.725,11.745,23317.0
2013-05-28,11.8,11.82,11.775,11.8,29109.0
2013-05-29,11.74,11.785,11.71,11.78,18667.0
2013-05-30,11.78,11.81,11.78,11.8,11098.0
2013-05-31,11.755,11.755,11.705,11.705,26779.0
2013-06-03,11.74,11.74,11.635,11.665,40004.0
2013-06-04,11.67,11.69,11.635,11.655,17990.0
2013-06-05,11.615,11.615,11.505,11.515,34450.0
2013-06-06,11.495,11.535,11.445,11.48,96698.0
2013-06-07,11.48,11.495,11.425,11.445,26587.0
2013-06-10,11.465,11.485,11.425,11.475,26711.0
2013-06-11,11.385,11.41,11.335,11.335,54037.0
2013-06-12,11.345,11.345,11.225,11.225,58784.0
2013-06-13,11.195,11.39,11.17,11.375,21237.0
2013-06-14,11.365,11.375,11.295,11.295,26719.0
2013-06-17,11.365,11.425,11.35,11.405,16439.0
2013-06-18,11.41,11.485,11.41,11.475,1332992.0
2013-06-19,11.46,11.46,11.35,11.375,51315.0
2013-06-20,11.225,11.225,11.085,11.11,596409.0
2013-06-21,11.16,11.185,11.075,11.125,62416.0
2013-06-24,11.055,11.065,10.92,10.995,55990.0
2013-06-25,11.045,11.13,11.045,11.115,18789.0
2013-06-26,11.14,11.14,11.085,11.11,34664.0
2013-06-27,11.165,11.2,11.155,11.165,1317575.0
2013-06-28,11.155,11.31,11.155,11.28,3182.0
2013-07-02,11.32,11.35,11.275,11.28,92774.0
2013-07-03,11.3,11.3,11.21,11.265,29831.0
2013-07-04,11.32,11.355,11.31,11.32,8046.0
2013-07-05,11.315,11.315,11.225,11.255,135674.0
2013-07-08,11.34,11.355,11.33,11.34,21535.0
2013-07-09,11.37,11.43,11.35,11.43,18835.0
2013-07-10,11.45,11.45,11.385,11.42,14705.0
2013-07-11,11.57,11.625,11.54,11.625,41512.0
2013-07-12,11.645,11.645,11.565,11.585,32758.0
2013-07-15,11.645,11.695,11.625,11.65,26982.0
2013-07-16,11.68,11.695,11.61,11.645,15623.0
2013-07-17,11.645,11.705,11.645,11.695,67143.0
2013-07-18,11.72,11.79,11.715,11.765,29362.0
2013-07-19,11.75,11.81,11.75,11.795,18101.0
2013-07-22,11.83,11.875,11.82,11.86,72072.0
2013-07-23,11.875,11.875,11.84,11.85,8689.0
2013-07-24,11.875,11.875,11.755,11.775,56169.0
2013-07-25,11.775,11.82,11.765,11.79,6362.0
2013-07-26,11.74,11.795,11.735,11.77,6422.0
2013-07-29,11.77,11.81,11.755,11.805,78401.0
2013-07-30,11.74,11.74,11.685,11.705,15134.0
2013-07-31,11.765,11.765,11.645,11.645,28897.0
2013-08-01,11.75,11.755,11.715,11.73,14720.0
2013-08-02,11.72,11.765,11.715,11.72,84771.0
2013-08-06,11.66,11.7,11.57,11.59,65698.0
2013-08-07,11.575,11.59,11.54,11.585,25106.0
2013-08-08,11.605,11.695,11.59,11.695,28794.0
2013-08-09,11.705,11.705,11.65,11.685,10738.0
2013-08-12,11.695,11.73,11.68,11.73,28912.0
2013-08-13,11.75,11.79,11.735,11.77,47986.0
2013-08-14,11.77,11.805,11.755,11.775,65835.0
2013-08-15,11.74,11.83,11.705,11.825,10458.0
2013-08-16,11.845,11.905,11.845,11.905,25177.0
2013-08-19,11.86,11.86,11.735,11.735,16198.0
2013-08-20,11.735,11.845,11.72,11.845,46219.0
2013-08-21,11.79,11.805,11.7,11.77,35717.0
2013-08-22,11.765,11.83,11.765,11.795,12493.0
2013-08-23,11.86,11.915,11.845,11.9,36327.0
2013-08-26,11.935,11.94,11.885,11.885,41984.0
2013-08-27,11.885,11.885,11.735,11.735,236039.0
2013-08-28,11.75,11.825,11.735,11.795,33950.0
2013-08-29,11.805,11.885,11.805,11.86,28015.0
2013-08-30,11.845,11.88,11.83,11.84,188674.0
2013-09-03,11.95,11.95,11.865,11.9,24092.0
2013-09-04,11.86,11.905,11.83,11.885,57203.0
2013-09-05,11.915,11.985,11.905,11.985,62899.0
2013-09-06,12.045,12.045,11.955,11.96,37231.0
2013-09-09,11.99,12.005,11.97,12.005,13151.0
2013-09-10,11.975,11.99,11.95,11.97,58609.0
2013-09-11,11.975,11.995,11.92,11.995,29036.0
2013-09-12,11.94,11.94,11.86,11.875,198876.0
2013-09-13,11.865,11.915,11.865,11.9,11683.0
2013-09-16,11.95,12.005,11.935,11.985,21714.0
2013-09-17,11.985,12.005,11.975,11.99,25301.0
2013-09-18,11.985,12.105,11.96,12.085,72582.0
2013-09-19,12.12,12.12,12.05,12.08,25224.0
2013-09-20,12.105,12.105,11.975,11.985,35857.0
2013-09-23,11.97,11.99,11.97,11.975,11482.0
2013-09-24,11.94,12.03,11.94,12.005,89655.0
2013-09-25,12.04,12.065,11.985,12.005,16041.0
2013-09-26,12.03,12.035,12.005,12.015,66803.0
2013-09-27,12.015,12.04,12.0,12.02,28694.0
2013-09-30,11.965,12.04,11.93,11.98,130023.0
2013-10-01,11.96,12.04,11.96,12.005,77105.0
2013-10-02,12.0,12.04,11.97,12.02,49562.0
2013-10-03,12.04,12.04,11.895,11.945,25931.0
2013-10-04,11.925,11.98,11.91,11.965,8515.0
2013-10-07,11.915,12.0,11.905,11.98,20885.0
2013-10-08,11.985,12.005,11.875,11.88,24813.0
2013-10-09,11.89,11.95,11.88,11.94,19308.0
2013-10-10,12.0,12.095,12.0,12.07,41086.0
2013-10-11,12.085,12.095,12.05,12.065,25135.0
2013-10-15,12.075,12.11,12.05,12.11,34075.0
2013-10-16,12.11,12.14,12.095,12.12,24082.0
2013-10-17,12.145,12.215,12.13,12.215,47872.0
2013-10-18,12.21,12.32,12.21,12.315,61751.0
2013-10-21,12.325,12.36,12.315,12.36,20002.0
2013-10-22,12.41,12.465,12.41,12.425,53095.0
2013-10-23,12.425,12.47,12.395,12.405,168792.0
2013-10-24,12.45,12.495,12.44,12.485,25356.0
2013-10-25,12.485,12.56,12.485,12.55,7305.0
2013-10-28,12.57,12.585,12.535,12.54,89676.0
2013-10-29,12.575,12.605,12.56,12.585,21819.0
2013-10-30,12.645,12.645,12.55,12.55,19706.0
2013-10-31,12.555,12.625,12.555,12.555,39758.0
2013-11-01,12.54,12.555,12.505,12.505,33989.0
2013-11-04,12.54,12.54,12.485,12.535,19863.0
2013-11-05,12.535,12.535,12.48,12.5,97630.0
2013-11-06,12.575,12.585,12.535,12.54,23263.0
2013-11-07,12.575,12.575,12.465,12.47,18283.0
2013-11-08,12.47,12.56,12.46,12.55,64821.0
2013-11-11,12.56,12.57,12.53,12.535,18760.0
2013-11-12,12.52,12.54,12.5,12.505,17510.0
2013-11-13,12.47,12.555,12.47,12.555,11343.0
2013-11-14,12.56,12.63,12.56,12.61,39854.0
2013-11-15,12.645,12.66,12.625,12.66,15103.0
2013-11-18,12.675,12.675,12.61,12.62,47734.0
2013-11-19,12.61,12.665,12.61,12.62,42177.0
2013-11-20,12.63,12.63,12.57,12.585,28739.0
2013-11-21,12.62,12.68,12.605,12.645,35498.0
2013-11-22,12.665,12.685,12.655,12.665,18319.0
2013-11-25,12.665,12.68,12.63,12.655,68359.0
2013-11-26,12.64,12.64,12.555,12.555,53848.0
2013-11-27,12.55,12.575,12.535,12.55,44129.0
2013-11-28,12.585,12.59,12.555,12.57,44790.0
2013-11-29,12.59,12.68,12.575,12.64,25441.0
2013-12-02,12.59,12.645,12.585,12.595,31820.0
2013-12-03,12.555,12.57,12.48,12.5,89151.0
2013-12-04,12.5,12.515,12.445,12.48,57266.0
2013-12-05,12.45,12.46,12.415,12.415,44473.0
2013-12-06,12.46,12.515,12.46,12.485,38033.0
2013-12-09,12.515,12.55,12.515,12.53,84007.0
2013-12-10,12.54,12.56,12.53,12.55,4931.0
2013-12-11,12.535,12.535,12.36,12.37,17934.0
2013-12-12,12.325,12.375,12.305,12.355,27954.0
2013-12-13,12.36,12.37,12.325,12.36,27544.0
2013-12-16,12.405,12.45,12.39,12.43,52493.0
2013-12-17,12.425,12.45,12.41,12.41,128812.0
2013-12-18,12.415,12.575,12.415,12.57,85431.0
2013-12-19,12.55,12.605,12.54,12.59,115127.0
2013-12-20,12.655,12.71,12.64,12.64,22203.0
2013-12-23,12.665,12.68,12.63,12.66,131848.0
2013-12-24,12.69,12.74,12.675,12.71,33094.0
2013-12-27,12.79,12.815,12.775,12.805,20758.0
2013-12-30,12.78,12.815,12.78,12.795,52426.0
2013-12-31,12.78,12.86,12.78,12.845,105616.0
2014-01-02,12.815,12.84,12.76,12.775,56385.0
2014-01-03,12.815,12.815,12.755,12.78,38975.0
2014-01-06,12.805,12.805,12.71,12.72,178966.0
2014-01-07,12.755,12.845,12.755,12.83,35785.0
2014-01-08,12.845,12.865,12.825,12.85,49238.0
2014-01-09,12.86,12.875,12.815,12.86,21293.0
2014-01-10,12.9,12.97,12.895,12.955,50077.0
2014-01-13,12.97,12.985,12.885,12.885,44942.0
2014-01-14,12.95,12.97,12.915,12.93,58486.0
2014-01-15,12.945,13.005,12.93,12.99,33525.0
2014-01-16,13.0,13.04,12.965,13.04,54753.0
2014-01-17,13.055,13.125,13.055,13.105,49834.0
2014-01-20,13.13,13.195,13.105,13.195,132835.0
2014-01-21,13.235,13.235,13.16,13.16,78321.0
2014-01-22,13.18,13.215,13.145,13.2,34954.0
2014-01-23,13.175,13.22,13.155,13.165,44453.0
2014-01-24,13.105,13.11,12.935,12.955,108278.0
2014-01-27,12.935,12.95,12.775,12.825,51549.0
2014-01-28,12.85,12.945,12.84,12.93,49573.0
2014-01-29,12.88,12.9,12.845,12.88,12303.0
2014-01-30,12.895,12.99,12.895,12.97,55170.0
2014-01-31,12.875,12.95,12.86,12.935,58654.0
2014-02-03,12.945,12.95,12.72,12.72,20348.0
2014-02-04,12.745,12.755,12.725,12.755,707365.0
2014-02-05,12.76,12.825,12.725,12.815,169036.0
2014-02-06,12.85,12.98,12.85,12.95,19274.0
2014-02-07,13.015,13.025,12.95,13.025,45151.0
2014-02-10,13.075,13.075,13.02,13.025,270060.0
2014-02-11,13.055,13.155,13.055,13.12,103687.0
2014-02-12,13.155,13.18,13.125,13.13,11549.0
2014-02-13,13.11,13.235,13.075,13.23,108480.0
2014-02-14,13.245,13.3,13.235,13.285,98174.0
2014-02-18,13.37,13.37,13.285,13.29,69180.0
2014-02-19,13.3,13.395,13.3,13.335,44993.0
2014-02-20,13.335,13.445,13.335,13.43,27839.0
2014-02-21,13.455,13.465,13.43,13.44,173453.0
2014-02-24,13.455,13.49,13.445,13.445,24085.0
2014-02-25,13.445,13.46,13.405,13.41,22638.0
2014-02-26,13.44,13.46,13.41,13.41,15043.0
2014-02-27,13.46,13.465,13.425,13.46,71404.0
2014-02-28,13.445,13.51,13.445,13.465,261208.0
2014-03-03,13.405,13.49,13.39,13.43,644866.0
2014-03-04,13.49,13.56,13.465,13.53,14396.0
2014-03-05,13.535,13.535,13.495,13.51,372514.0
2014-03-06,13.515,13.53,13.495,13.515,4943.0
2014-03-07,13.56,13.565,13.51,13.535,2194.0
2014-03-10,13.53,13.545,13.5,13.535,13766.0
2014-03-11,13.56,13.565,13.49,13.5,11692.0
2014-03-12,13.475,13.565,13.475,13.56,33019.0
2014-03-13,13.57,13.58,13.465,13.49,31858.0
2014-03-14,13.49,13.515,13.46,13.475,33518.0
2014-03-17,13.515,13.535,13.475,13.49,6358.0
2014-03-18,13.49,13.62,13.49,13.605,41688.0
2014-03-19,13.62,13.675,13.55,13.565,9974.0
2014-03-20,13.565,13.63,13.53,13.61,13090.0
2014-03-21,13.615,13.65,13.585,13.6,7492.0
2014-03-24,13.615,13.635,13.48,13.51,61770.0
2014-03-25,13.56,13.58,13.53,13.55,21760.0
2014-03-26,13.59,13.605,13.455,13.455,64465.0
2014-03-27,13.465,13.47,13.415,13.43,45863.0
2014-03-28,13.49,13.575,13.49,13.55,8843.0
2014-03-31,13.575,13.63,13.555,13.625,11019.0
2014-04-01,13.625,13.66,13.625,13.655,17601.0
2014-04-02,13.675,13.73,13.66,13.73,109532.0
2014-04-03,13.73,13.73,13.625,13.68,8532.0
2014-04-04,13.725,13.74,13.645,13.675,32891.0
2014-04-07,13.63,13.665,13.535,13.535,55624.0
2014-04-08,13.54,13.655,13.54,13.655,6118.0
2014-04-09,13.66,13.71,13.66,13.7,26336.0
2014-04-10,13.725,13.725,13.56,13.575,368243.0
2014-04-11,13.555,13.575,13.505,13.55,20277.0
2014-04-14,13.59,13.625,13.52,13.57,46532.0
2014-04-15,13.56,13.645,13.52,13.57,6786.0
2014-04-16,13.64,13.725,13.63,13.725,7039.0
2014-04-17,13.715,13.78,13.7,13.765,21005.0
2014-04-21,13.78,13.785,13.745,13.76,26671.0
2014-04-22,13.78,13.835,13.745,13.82,38583.0
2014-04-23,13.865,13.865,13.83,13.835,13190.0
2014-04-24,13.845,13.855,13.81,13.83,24555.0
2014-04-25,13.81,13.82,13.76,13.785,6774.0
2014-04-28,13.845,13.85,13.75,13.8,9088.0
2014-04-29,13.815,13.9,13.815,13.885,44372.0
2014-04-30,13.855,13.94,13.85,13.94,17500.0
2014-05-01,13.94,13.97,13.92,13.935,16244.0
2014-05-02,13.97,14.035,13.955,14.02,72320.0
2014-05-05,14.025,14.025,13.95,13.975,11868.0
2014-05-06,13.955,13.965,13.89,13.89,10707.0
2014-05-07,13.93,13.94,13.865,13.935,36644.0
2014-05-08,13.95,13.965,13.81,13.82,67746.0
2014-05-09,13.855,13.865,13.785,13.82,16062.0
2014-05-12,13.865,13.94,13.855,13.94,24127.0
2014-05-13,13.965,13.97,13.935,13.96,14513.0
2014-05-14,13.97,13.985,13.95,13.95,27081.0
2014-05-15,13.95,13.95,13.815,13.87,17903.0
2014-05-16,13.865,13.865,13.765,13.78,38157.0
2014-05-20,13.835,13.855,13.785,13.83,15996.0
2014-05-21,13.845,13.935,13.835,13.935,7696.0
2014-05-22,13.97,14.025,13.97,14.0,17705.0
2014-05-23,14.0,14.005,13.975,14.0,117277.0
2014-05-26,14.0,14.045,13.99,14.005,45483.0
2014-05-27,14.02,14.02,13.935,13.95,10725.0
2014-05-28,13.955,13.955,13.865,13.905,20061.0
2014-05-29,13.92,13.93,13.83,13.89,117508.0
2014-05-30,13.885,13.915,13.845,13.88,12875.0
2014-06-02,13.93,13.985,13.93,13.985,11007.0
2014-06-03,13.985,14.045,13.965,14.04,19847.0
2014-06-04,14.02,14.095,13.975,14.095,12821.0
2014-06-05,14.12,14.125,14.055,14.095,20178.0
2014-06-06,14.12,14.145,14.09,14.13,65230.0
2014-06-09,14.145,14.195,14.13,14.175,7980.0
2014-06-10,14.165,14.21,14.165,14.2,5878.0
2014-06-11,14.18,14.195,14.16,14.19,14180.0
2014-06-12,14.195,14.225,14.18,14.215,18830.0
2014-06-13,14.23,14.315,14.21,14.31,52710.0
2014-06-16,14.315,14.385,14.315,14.355,15763.0
2014-06-17,14.355,14.38,14.315,14.365,14370.0
2014-06-18,14.38,14.42,14.37,14.405,9352.0
2014-06-19,14.42,14.425,14.39,14.4,2070.0
2014-06-20,14.435,14.435,14.4,14.425,17970.0
2014-06-23,14.42,14.425,14.385,14.415,29499.0
2014-06-24,14.415,14.435,14.27,14.27,35886.0
2014-06-25,14.275,14.335,14.26,14.295,31918.0
2014-06-26,14.29,14.355,14.29,14.355,9027.0
2014-06-27,14.36,14.395,14.345,14.395,17597.0
2014-06-30,14.425,14.475,14.41,14.465,15415.0
2014-07-02,14.495,14.55,14.49,14.54,15495.0
2014-07-03,14.56,14.58,14.515,14.535,15920.0
2014-07-04,14.54,14.58,14.54,14.56,10196.0
2014-07-07,14.54,14.56,14.445,14.51,136038.0
2014-07-08,14.48,14.48,14.36,14.475,17482.0
2014-07-09,14.465,14.55,14.465,14.54,135650.0
2014-07-10,14.46,14.505,14.445,14.465,39013.0
2014-07-11,14.465,14.48,14.445,14.46,6159.0
2014-07-14,14.465,14.525,14.455,14.495,27064.0
2014-07-15,14.49,14.51,14.395,14.44,24280.0
2014-07-16,14.46,14.565,14.46,14.55,26316.0
2014-07-17,14.565,14.595,14.53,14.53,18752.0
2014-07-18,14.515,14.615,14.515,14.615,1842.0
2014-07-21,14.6,14.6,14.55,14.595,19622.0
2014-07-22,14.625,14.685,14.615,14.665,13017.0
2014-07-23,14.685,14.73,14.66,14.715,15409.0
2014-07-24,14.745,14.75,14.715,14.72,21844.0
2014-07-25,14.73,14.83,14.71,14.78,8946.0
2014-07-28,14.78,14.795,14.745,14.78,110999.0
2014-07-29,14.805,14.835,14.785,14.785,14091.0
2014-07-30,14.83,14.855,14.805,14.845,15763.0
2014-07-31,14.805,14.805,14.65,14.685,66451.0
2014-08-01,14.68,14.7,14.49,14.575,105100.0
2014-08-05,14.6,14.6,14.495,14.545,85696.0
2014-08-06,14.51,14.58,14.48,14.54,8822.0
2014-08-07,14.6,14.6,14.44,14.475,30029.0
2014-08-08,14.495,14.55,14.46,14.545,18070.0
2014-08-11,14.58,14.65,14.565,14.6,8473.0
2014-08-12,14.61,14.665,14.59,14.61,54620.0
2014-08-13,14.675,14.675,14.595,14.625,23369.0
2014-08-14,14.635,14.665,14.61,14.625,9492.0
2014-08-15,14.645,14.65,14.55,14.65,15582.0
2014-08-18,14.695,14.73,14.675,14.695,23751.0
2014-08-19,14.735,14.85,14.735,14.835,12678.0
2014-08-20,14.82,14.92,14.795,14.915,14365.0
2014-08-21,14.905,14.915,14.87,14.905,24388.0
2014-08-22,14.905,14.905,14.855,14.89,13846.0
2014-08-25,14.915,14.975,14.905,14.955,26891.0
2014-08-26,14.965,15.005,14.965,14.965,11301.0
2014-08-27,14.97,14.975,14.915,14.95,10811.0
2014-08-28,14.955,14.955,14.905,14.92,10105.0
2014-08-29,14.935,14.985,14.88,14.97,10926.0
2014-09-02,14.97,14.99,14.935,14.985,27787.0
2014-09-03,15.025,15.05,14.99,15.0,20335.0
2014-09-04,15.01,15.025,14.905,14.935,44939.0
2014-09-05,14.935,14.955,14.9,14.955,25620.0
2014-09-08,14.93,14.94,14.865,14.885,6441.0
2014-09-09,14.89,14.935,14.865,14.905,16811.0
2014-09-10,14.885,14.885,14.82,14.85,9096.0
2014-09-11,14.835,14.93,14.835,14.915,46256.0
2014-09-12,14.915,14.955,14.9,14.915,19757.0
2014-09-15,14.915,14.915,14.835,14.87,19946.0
2014-09-16,14.845,14.94,14.82,14.94,16844.0
2014-09-17,14.92,14.92,14.815,14.85,57108.0
2014-09-18,14.855,14.87,14.82,14.85,21206.0
2014-09-19,14.83,14.835,14.63,14.665,36667.0
2014-09-22,14.645,14.645,14.525,14.53,34894.0
2014-09-23,14.505,14.575,14.505,14.54,36405.0
2014-09-24,14.56,14.56,14.41,14.525,29627.0
2014-09-25,14.54,14.54,14.305,14.315,45457.0
2014-09-26,14.305,14.475,14.275,14.44,38136.0
2014-09-29,14.39,14.425,14.275,14.41,17120.0
2014-09-30,14.395,14.48,14.325,14.395,42688.0
2014-10-01,14.39,14.39,14.205,14.26,20840.0
2014-10-02,14.21,14.215,13.995,14.19,39717.0
2014-10-03,14.24,14.315,14.24,14.255,15783.0
2014-10-06,14.295,14.315,14.205,14.205,36236.0
2014-10-07,14.17,14.21,14.03,14.03,19570.0
2014-10-08,14.04,14.125,13.92,14.12,15206.0
2014-10-09,14.12,14.12,13.875,13.925,16761.0
2014-10-10,13.845,13.895,13.67,13.72,23872.0
2014-10-14,13.56,13.655,13.46,13.505,31739.0
2014-10-15,13.37,13.405,13.17,13.355,50102.0
2014-10-16,13.17,13.625,13.155,13.55,29988.0
2014-10-17,13.725,13.77,13.645,13.71,33584.0
2014-10-20,13.735,13.82,13.66,13.795,50185.0
2014-10-21,13.905,14.02,13.855,13.995,23993.0
2014-10-22,14.055,14.06,13.775,13.775,30172.0
2014-10-23,13.89,13.995,13.88,13.945,71295.0
2014-10-24,13.97,14.03,13.91,14.02,15117.0
2014-10-27,13.99,13.99,13.87,13.945,19408.0
2014-10-28,13.98,14.09,13.97,14.08,13259.0
2014-10-29,14.125,14.125,13.97,14.005,23588.0
2014-10-30,13.99,14.025,13.905,13.955,13559.0
2014-10-31,14.02,14.11,14.005,14.09,6930.0
2014-11-03,14.125,14.125,14.005,14.025,24237.0
2014-11-04,13.99,13.99,13.825,13.88,14908.0
2014-11-05,13.94,14.07,13.94,14.045,22429.0
2014-11-06,14.07,14.095,13.975,14.04,16143.0
2014-11-07,14.06,14.18,14.06,14.155,13953.0
2014-11-10,14.225,14.23,14.145,14.17,14281.0
2014-11-11,14.195,14.245,14.175,14.23,12437.0
2014-11-12,14.215,14.315,14.19,14.315,41125.0
2014-11-13,14.355,14.36,14.225,14.26,23008.0
2014-11-14,14.26,14.31,14.23,14.305,25854.0
2014-11-17,14.29,14.415,14.29,14.355,69872.0
2014-11-18,14.41,14.455,14.405,14.43,14450.0
2014-11-19,14.48,14.48,14.39,14.455,29500.0
2014-11-20,14.415,14.54,14.415,14.53,13751.0
2014-11-21,14.63,14.64,14.565,14.575,37005.0
2014-11-24,14.595,14.615,14.455,14.49,30088.0
2014-11-25,14.515,14.56,14.505,14.53,68019.0
2014-11-26,14.525,14.54,14.505,14.525,14591.0
2014-11-27,14.515,14.515,14.365,14.395,14341.0
2014-11-28,14.36,14.36,14.23,14.26,57957.0
2014-12-01,14.215,14.24,14.07,14.105,20202.0
2014-12-02,14.105,14.205,14.07,14.13,76383.0
2014-12-03,14.155,14.265,14.145,14.255,24625.0
2014-12-04,14.255,14.255,13.94,13.975,18312.0
2014-12-05,13.995,14.03,13.945,13.99,94792.0
2014-12-08,13.88,13.895,13.525,13.67,78790.0
2014-12-09,13.585,13.695,13.54,13.685,34539.0
2014-12-10,13.645,13.66,13.31,13.4,36470.0
2014-12-11,13.375,13.625,13.36,13.425,81232.0
2014-12-12,13.375,13.435,13.27,13.27,40103.0
2014-12-15,13.335,13.41,13.2,13.26,62777.0
2014-12-16,13.255,13.595,13.255,13.435,174570.0
2014-12-17,13.45,13.77,13.4,13.745,34838.0
2014-12-18,14.005,14.005,13.755,13.88,72106.0
2014-12-19,14.005,14.06,13.895,14.045,44217.0
2014-12-22,14.07,14.07,13.925,13.96,60654.0
2014-12-23,14.025,14.125,14.015,14.12,76125.0
2014-12-24,14.13,14.17,14.08,14.17,15648.0
2014-12-29,14.17,14.27,14.17,14.195,17582.0
2014-12-30,14.215,14.22,14.15,14.18,27135.0
2014-12-31,14.18,14.185,14.105,14.155,15857.0
2015-01-02,14.195,14.285,14.185,14.265,34941.0
2015-01-05,14.22,14.22,13.9,13.94,44609.0
2015-01-06,13.905,13.925,13.735,13.825,91354.0
2015-01-07,13.92,13.99,13.835,13.835,37788.0
2015-01-08,13.97,14.065,13.955,14.02,24909.0
2015-01-09,14.065,14.065,13.89,13.94,49908.0
2015-01-12,13.9,13.9,13.7,13.835,32724.0
2015-01-13,13.87,13.925,13.655,13.725,63975.0
2015-01-14,13.605,13.675,13.48,13.675,36069.0
2015-01-15,13.74,13.755,13.605,13.625,17435.0
2015-01-16,13.625,13.885,13.61,13.855,57911.0
2015-01-19,13.87,13.885,13.785,13.875,19204.0
2015-01-20,13.955,13.97,13.84,13.87,26277.0
2015-01-21,13.885,14.18,13.85,14.12,69928.0
2015-01-22,14.17,14.36,14.155,14.33,57362.0
2015-01-23,14.35,14.41,14.335,14.36,15506.0
2015-01-26,14.35,14.365,14.27,14.365,49240.0
2015-01-27,14.285,14.4,14.23,14.395,45191.0
2015-01-28,14.435,14.435,14.17,14.17,25981.0
2015-01-29,14.165,14.215,13.985,14.215,16902.0
2015-01-30,14.145,14.35,14.095,14.245,14742.0
2015-02-02,14.365,14.5,14.3,14.5,68887.0
2015-02-03,14.58,14.71,14.54,14.63,37909.0
2015-02-04,14.58,14.615,14.51,14.55,17802.0
2015-02-05,14.645,14.73,14.64,14.68,20550.0
2015-02-06,14.755,14.765,14.61,14.63,85503.0
2015-02-09,14.655,14.73,14.63,14.665,23053.0
2015-02-10,14.69,14.715,14.575,14.68,25896.0
2015-02-11,14.66,14.73,14.645,14.71,18668.0
2015-02-12,14.795,14.805,14.68,14.78,24809.0
2015-02-13,14.86,14.895,14.83,14.83,53039.0
2015-02-17,14.805,14.91,14.755,14.87,40352.0
2015-02-18,14.81,14.83,14.745,14.775,47752.0
2015-02-19,14.73,14.775,14.66,14.745,79423.0
2015-02-20,14.755,14.81,14.705,14.725,54215.0
2015-02-23,14.73,14.765,14.69,14.76,186529.0
2015-02-24,14.765,14.84,14.745,14.755,36440.0
2015-02-25,14.79,14.84,14.735,14.825,99711.0
2015-02-26,14.84,14.89,14.82,14.825,475627.0
2015-02-27,14.82,14.91,14.805,14.84,83353.0
2015-03-02,14.83,14.875,14.81,14.855,79856.0
2015-03-03,14.855,14.855,14.705,14.725,91672.0
2015-03-04,14.705,14.705,14.59,14.675,28092.0
2015-03-05,14.73,14.76,14.695,14.71,26950.0
2015-03-06,14.665,14.695,14.515,14.525,42583.0
2015-03-09,14.565,14.565,14.46,14.48,46528.0
2015-03-10,14.375,14.375,14.235,14.26,19381.0
2015-03-11,14.28,14.385,14.27,14.345,17786.0
2015-03-12,14.365,14.43,14.335,14.385,82836.0
2015-03-13,14.36,14.36,14.22,14.33,25621.0
2015-03-16,14.36,14.53,14.335,14.495,48073.0
2015-03-17,14.415,14.54,14.35,14.525,22745.0
2015-03-18,14.485,14.63,14.45,14.59,53144.0
2015-03-19,14.575,14.575,14.435,14.45,15888.0
2015-03-20,14.53,14.615,14.53,14.565,26054.0
2015-03-23,14.59,14.625,14.55,14.58,16072.0
2015-03-24,14.58,14.705,14.56,14.695,16268.0
2015-03-25,14.725,14.775,14.56,14.575,22488.0
2015-03-26,14.595,14.625,14.485,14.515,5422.0
2015-03-27,14.485,14.5,14.37,14.465,6684.0
2015-03-30,14.5,14.63,14.485,14.575,24363.0
2015-03-31,14.5,14.595,14.485,14.545,14176.0
2015-04-01,14.565,14.595,14.525,14.59,8671.0
2015-04-02,14.565,14.71,14.565,14.68,6822.0
2015-04-06,14.68,14.805,14.67,14.785,21398.0
2015-04-07,14.785,14.905,14.77,14.835,17750.0
2015-04-08,14.835,14.89,14.82,14.84,6679.0
2015-04-09,14.87,15.0,14.87,14.98,16343.0
2015-04-10,15.02,15.035,15.0,15.03,9366.0
2015-04-13,15.06,15.07,15.0,15.0,15415.0
2015-04-14,15.005,15.045,14.985,15.015,9089.0
2015-04-15,15.085,15.165,15.085,15.11,17052.0
2015-04-16,15.065,15.07,14.98,15.005,18531.0
2015-04-17,14.995,15.0,14.935,14.995,6286.0
2015-04-20,15.035,15.085,15.02,15.05,31479.0
2015-04-21,15.05,15.07,14.965,14.98,6879.0
2015-04-22,14.995,14.995,14.875,14.935,6802.0
2015-04-23,14.93,15.07,14.93,15.065,8221.0
2015-04-24,15.05,15.065,15.03,15.06,57605.0
2015-04-27,15.115,15.115,14.98,14.98,14613.0
2015-04-28,14.985,15.0,14.93,15.0,9230.0
2015-04-29,14.94,14.995,14.915,14.995,9256.0
2015-04-30,14.985,14.985,14.875,14.89,24007.0
2015-05-01,14.875,15.02,14.875,15.015,19588.0
2015-05-04,15.03,15.06,15.005,15.03,119070.0
2015-05-05,15.035,15.05,14.805,14.825,76739.0
2015-05-06,14.81,14.81,14.625,14.655,27704.0
2015-05-07,14.67,14.77,14.6,14.735,23382.0
2015-05-08,14.835,14.865,14.79,14.84,32014.0
2015-05-11,14.84,14.885,14.77,14.82,14509.0
2015-05-12,14.79,14.79,14.71,14.725,24126.0
2015-05-13,14.745,14.76,14.625,14.645,35633.0
2015-05-14,14.69,14.71,14.66,14.705,15126.0
2015-05-15,14.695,14.775,14.67,14.775,23003.0
2015-05-19,14.805,14.82,14.745,14.775,9569.0
2015-05-20,14.835,14.855,14.745,14.745,17495.0
2015-05-21,14.785,14.9,14.785,14.875,113884.0
2015-05-22,14.875,14.89,14.855,14.89,18495.0
2015-05-25,14.855,14.875,14.855,14.87,15941.0
2015-05-26,14.865,14.865,14.675,14.695,9140.0
2015-05-27,14.76,14.825,14.72,14.81,19350.0
2015-05-28,14.805,14.835,14.71,14.8,22134.0
2015-05-29,14.785,14.81,14.675,14.72,16083.0
2015-06-01,14.755,14.77,14.68,14.755,6672.0
2015-06-02,14.735,14.835,14.735,14.82,60079.0
2015-06-03,14.82,14.87,14.8,14.84,19100.0
2015-06-04,14.79,14.8,14.655,14.68,12433.0
2015-06-05,14.67,14.735,14.655,14.66,7867.0
2015-06-08,14.645,14.645,14.42,14.445,57604.0
2015-06-09,14.46,14.545,14.405,14.53,13397.0
2015-06-10,14.565,14.645,14.545,14.6,5501.0
2015-06-11,14.615,14.615,14.53,14.545,34488.0
2015-06-12,14.515,14.515,14.46,14.46,7784.0
2015-06-15,14.405,14.495,14.395,14.46,11459.0
2015-06-16,14.45,14.47,14.43,14.465,15300.0
2015-06-17,14.495,14.545,14.415,14.45,32894.0
2015-06-18,14.47,14.5,14.43,14.5,156160.0
2015-06-19,14.485,14.515,14.32,14.365,63877.0
2015-06-22,14.37,14.55,14.37,14.515,38639.0
2015-06-23,14.55,14.645,14.55,14.64,28218.0
2015-06-24,14.63,14.71,14.61,14.68,10580.0
2015-06-25,14.695,14.695,14.595,14.595,12667.0
2015-06-26,14.63,14.63,14.53,14.53,9529.0
2015-06-29,14.415,14.425,14.24,14.24,35835.0
2015-06-30,14.305,14.345,14.245,14.295,27155.0
2015-07-02,14.355,14.4,14.305,14.4,26129.0
2015-07-03,14.385,14.425,14.375,14.4,26318.0
2015-07-06,14.295,14.42,14.28,14.345,77139.0
2015-07-07,14.355,14.375,14.15,14.375,30808.0
2015-07-08,14.32,14.34,14.16,14.17,20147.0
2015-07-09,14.265,14.305,14.04,14.04,64533.0
2015-07-10,14.165,14.185,14.115,14.165,131641.0
2015-07-13,14.28,14.325,14.215,14.295,16856.0
2015-07-14,14.295,14.375,14.23,14.36,19122.0
2015-07-15,14.375,14.455,14.31,14.425,20254.0
2015-07-16,14.495,14.505,14.455,14.485,51401.0
2015-07-17,14.485,14.505,14.37,14.385,25471.0
2015-07-20,14.385,14.39,14.18,14.18,18825.0
2015-07-21,14.23,14.26,14.105,14.13,57638.0
2015-07-22,14.1,14.13,14.05,14.08,121475.0
2015-07-23,14.13,14.13,13.945,13.975,13693.0
2015-07-24,14.02,14.035,13.925,13.925,19324.0
2015-07-27,13.875,13.88,13.76,13.76,45554.0
2015-07-28,13.8,13.895,13.745,13.875,19075.0
2015-07-29,13.85,14.08,13.85,14.055,21152.0
2015-07-30,14.1,14.17,14.035,14.16,11378.0
2015-07-31,14.21,14.28,14.21,14.255,24815.0
2015-08-04,14.225,14.295,14.2,14.275,16438.0
2015-08-05,14.325,14.39,14.275,14.29,82064.0
2015-08-06,14.28,14.295,14.17,14.185,24874.0
2015-08-07,14.17,14.215,14.055,14.065,30199.0
2015-08-10,14.15,14.26,14.13,14.26,33107.0
2015-08-11,14.15,14.2,14.065,14.16,10515.0
2015-08-12,14.145,14.145,13.985,14.1,6553.0
2015-08-13,14.115,14.115,14.01,14.035,38062.0
2015-08-14,14.065,14.09,14.04,14.08,37163.0
2015-08-17,14.04,14.05,13.975,14.02,5800.0
2015-08-18,14.01,14.025,13.93,13.975,30955.0
2015-08-19,13.97,13.99,13.825,13.86,13807.0
2015-08-20,13.77,13.77,13.57,13.57,30611.0
2015-08-21,13.435,13.495,13.29,13.29,65651.0
2015-08-24,12.41,13.21,12.41,12.94,131906.0
2015-08-25,13.4,13.4,12.98,13.02,82276.0
2015-08-26,13.18,13.21,12.9,13.16,110576.0
2015-08-27,13.35,13.67,13.335,13.54,36908.0
2015-08-28,13.555,13.67,13.555,13.665,23107.0
2015-08-31,13.65,13.705,13.495,13.67,82093.0
2015-09-01,13.45,13.46,13.265,13.32,46153.0
2015-09-02,13.4,13.435,13.265,13.355,73637.0
2015-09-03,13.4,13.53,13.38,13.435,89074.0
2015-09-04,13.3,13.345,13.255,13.335,24853.0
2015-09-08,13.505,13.505,13.43,13.46,290352.0
2015-09-09,13.56,13.59,13.365,13.38,31067.0
2015-09-10,13.32,13.46,13.32,13.415,16026.0
2015-09-11,13.365,13.365,13.265,13.265,17387.0
2015-09-14,13.315,13.315,13.235,13.24,11027.0
2015-09-15,13.235,13.32,13.235,13.32,65559.0
2015-09-16,13.345,13.625,13.345,13.595,26562.0
2015-09-17,13.605,13.705,13.575,13.605,17457.0
2015-09-18,13.48,13.54,13.465,13.505,14212.0
2015-09-21,13.59,13.69,13.555,13.635,21959.0
2015-09-22,13.425,13.43,13.305,13.35,28474.0
2015-09-23,13.4,13.4,13.25,13.255,15664.0
2015-09-24,13.19,13.24,13.11,13.195,88049.0
2015-09-25,13.32,13.33,13.22,13.25,19674.0
2015-09-28,13.175,13.19,12.895,12.895,89735.0
2015-09-29,12.89,12.985,12.86,12.91,28110.0
2015-09-30,13.035,13.18,13.015,13.18,25849.0
2015-10-01,13.25,13.25,13.035,13.1,20616.0
2015-10-02,13.02,13.225,12.99,13.22,15527.0
2015-10-05,13.335,13.475,13.32,13.445,74865.0
2015-10-06,13.49,13.565,13.47,13.535,39564.0
2015-10-07,13.65,13.745,13.635,13.745,30356.0
2015-10-08,13.755,13.87,13.735,13.845,10543.0
2015-10-09,13.945,13.945,13.835,13.855,23846.0
2015-10-13,13.785,13.835,13.72,13.735,48545.0
2015-10-14,13.755,13.835,13.745,13.77,55369.0
2015-10-15,13.735,13.76,13.665,13.72,18581.0
2015-10-16,13.79,13.805,13.735,13.74,49188.0
2015-10-19,13.665,13.68,13.615,13.645,52824.0
2015-10-20,13.665,13.785,13.635,13.72,14680.0
2015-10-21,13.76,13.76,13.525,13.595,62791.0
2015-10-22,13.625,13.79,13.625,13.77,10734.0
2015-10-23,13.895,13.9,13.83,13.845,51530.0
2015-10-26,13.83,13.85,13.695,13.695,63983.0
2015-10-27,13.63,13.665,13.57,13.585,22283.0
2015-10-28,13.635,13.805,13.635,13.77,31057.0
2015-10-29,13.74,13.76,13.68,13.695,21229.0
2015-10-30,13.665,13.68,13.44,13.445,33906.0
2015-11-02,13.44,13.535,13.44,13.52,11555.0
2015-11-03,13.555,13.635,13.535,13.625,32996.0
2015-11-04,13.675,13.695,13.55,13.565,37018.0
2015-11-05,13.57,13.57,13.455,13.485,33947.0
2015-11-06,13.47,13.5,13.395,13.46,11109.0
2015-11-09,13.485,13.485,13.3,13.395,22744.0
2015-11-10,13.335,13.345,13.265,13.315,83044.0
2015-11-11,13.345,13.35,13.255,13.255,19359.0
2015-11-12,13.16,13.16,13.045,13.05,90572.0
2015-11-13,13.02,13.08,12.96,13.0,52929.0
2015-11-16,13.005,13.235,12.99,13.205,20671.0
2015-11-17,13.25,13.29,13.17,13.195,56481.0
2015-11-18,13.265,13.335,13.255,13.315,7909.0
2015-11-19,13.32,13.395,13.32,13.395,21620.0
2015-11-20,13.455,13.455,13.33,13.36,13307.0
2015-11-23,13.32,13.43,13.305,13.32,17431.0
2015-11-24,13.3,13.38,13.28,13.36,37833.0
2015-11-25,13.335,13.395,13.315,13.32,98454.0
2015-11-26,13.36,13.39,13.32,13.365,57651.0
2015-11-27,13.33,13.345,13.3,13.315,22679.0
2015-11-30,13.32,13.43,13.32,13.415,12517.0
2015-12-01,13.44,13.595,13.44,13.57,37545.0
2015-12-02,13.555,13.57,13.38,13.41,70709.0
2015-12-03,13.475,13.475,13.235,13.265,32306.0
2015-12-04,13.25,13.32,13.22,13.29,15546.0
2015-12-07,13.22,13.24,12.97,12.985,51715.0
2015-12-08,12.865,12.95,12.84,12.845,138641.0
2015-12-09,12.905,13.065,12.84,12.89,150279.0
2015-12-10,12.865,13.03,12.845,12.975,17733.0
2015-12-11,12.875,12.875,12.74,12.74,31513.0
2015-12-14,12.72,12.73,12.59,12.63,28429.0
2015-12-15,12.75,12.895,12.75,12.89,19879.0
2015-12-16,12.95,13.145,12.95,13.14,25794.0
2015-12-17,13.11,13.115,12.94,12.975,22635.0
2015-12-18,12.91,13.02,12.91,13.0,43012.0
2015-12-21,13.05,13.1,12.955,12.99,13801.0
2015-12-22,13.005,13.06,12.95,13.045,40872.0
2015-12-23,13.115,13.25,13.115,13.24,56904.0
2015-12-24,13.265,13.305,13.25,13.275,20996.0
2015-12-29,13.265,13.275,13.17,13.225,39182.0
2015-12-30,13.21,13.225,13.105,13.105,23717.0
2015-12-31,13.05,13.075,12.98,12.995,9556.0
2016-01-04,12.89,12.92,12.75,12.92,135842.0
2016-01-05,12.905,12.925,12.83,12.905,43596.0
2016-01-06,12.815,12.83,12.71,12.725,83738.0
2016-01-07,12.51,12.585,12.43,12.455,113639.0
2016-01-08,12.525,12.54,12.44,12.44,63033.0
2016-01-11,12.505,12.505,12.225,12.32,85711.0
2016-01-12,12.37,12.46,12.2,12.365,66660.0
2016-01-13,12.475,12.505,12.155,12.165,57451.0
2016-01-14,12.165,12.355,12.075,12.335,48223.0
2016-01-15,12.0,12.11,11.965,12.07,65980.0
2016-01-18,12.025,12.03,11.91,11.935,28941.0
2016-01-19,12.095,12.105,11.905,12.025,74443.0
2016-01-20,11.86,11.885,11.55,11.84,112507.0
2016-01-21,11.86,12.08,11.785,12.055,114421.0
2016-01-22,12.275,12.4,12.26,12.4,116030.0
2016-01-25,12.385,12.385,12.155,12.155,134729.0
2016-01-26,12.27,12.38,12.215,12.355,64230.0
2016-01-27,12.325,12.54,12.27,12.385,25600.0
2016-01-28,12.565,12.625,12.46,12.625,38140.0
2016-01-29,12.69,12.8,12.65,12.795,58371.0
2016-02-01,12.735,12.735,12.625,12.695,49174.0
2016-02-02,12.55,12.55,12.425,12.46,73989.0
2016-02-03,12.565,12.64,12.355,12.615,38154.0
2016-02-04,12.645,12.83,12.645,12.8,45307.0
2016-02-05,12.755,12.795,12.72,12.785,73591.0
2016-02-08,12.68,12.68,12.505,12.565,31334.0
2016-02-09,12.4,12.455,12.23,12.31,25318.0
2016-02-10,12.365,12.425,12.21,12.21,24107.0
2016-02-11,12.12,12.125,12.03,12.12,28565.0
2016-02-12,12.255,12.41,12.24,12.41,19605.0
2016-02-16,12.555,12.585,12.415,12.585,51076.0
2016-02-17,12.695,12.91,12.675,12.895,54249.0
2016-02-18,12.955,12.97,12.865,12.955,143979.0
2016-02-19,12.84,12.865,12.765,12.85,16426.0
2016-02-22,12.965,13.01,12.875,12.905,58892.0
2016-02-23,12.895,12.97,12.765,12.8,24176.0
2016-02-24,12.695,12.795,12.555,12.77,24294.0
2016-02-25,12.77,12.795,12.69,12.795,121572.0
2016-02-26,12.88,12.955,12.84,12.845,129574.0
2016-02-29,12.88,12.955,12.84,12.88,21994.0
2016-03-01,12.98,13.045,12.94,13.015,31638.0
2016-03-02,13.025,13.075,12.92,13.065,28585.0
2016-03-03,13.125,13.2,13.11,13.17,67291.0
2016-03-04,13.25,13.325,13.23,13.265,27612.0
2016-03-07,13.28,13.495,13.265,13.435,54118.0
2016-03-08,13.415,13.435,13.31,13.365,45342.0
2016-03-09,13.445,13.49,13.4,13.45,26972.0
2016-03-10,13.51,13.555,13.355,13.43,71687.0
2016-03-11,13.55,13.615,13.51,13.595,148555.0
2016-03-14,13.55,13.595,13.505,13.54,98233.0
2016-03-15,13.435,13.465,13.365,13.465,43160.0
2016-03-16,13.48,13.57,13.475,13.55,186122.0
2016-03-17,13.61,13.755,13.585,13.69,49227.0
2016-03-18,13.68,13.69,13.555,13.58,136018.0
2016-03-21,13.55,13.635,13.55,13.635,31508.0
2016-03-22,13.595,13.635,13.58,13.585,59165.0
2016-03-23,13.6,13.6,13.45,13.46,108929.0
2016-03-24,13.37,13.435,13.34,13.42,61907.0
2016-03-28,13.455,13.48,13.365,13.465,48290.0
2016-03-29,13.41,13.53,13.35,13.515,70640.0
2016-03-30,13.59,13.66,13.575,13.6,27900.0
2016-03-31,13.585,13.645,13.575,13.575,49739.0
2016-04-01,13.48,13.53,13.425,13.53,62386.0
2016-04-04,13.56,13.56,13.41,13.435,156949.0
2016-04-05,13.395,13.425,13.36,13.42,27805.0
2016-04-06,13.42,13.45,13.36,13.45,119780.0
2016-04-07,13.435,13.435,13.33,13.365,47405.0
2016-04-08,13.465,13.54,13.45,13.47,48283.0
2016-04-11,13.53,13.615,13.53,13.545,34274.0
2016-04-12,13.575,13.735,13.545,13.69,58139.0
2016-04-13,13.74,13.805,13.725,13.775,42134.0
2016-04-14,13.8,13.8,13.74,13.755,40296.0
2016-04-15,13.725,13.76,13.71,13.74,46997.0
2016-04-18,13.66,13.835,13.645,13.83,22811.0
2016-04-19,13.895,13.98,13.85,13.97,60609.0
2016-04-20,13.985,14.075,13.97,14.03,47247.0
2016-04-21,14.055,14.075,13.97,13.995,13738.0
2016-04-22,13.97,14.045,13.97,13.995,21679.0
2016-04-25,13.97,13.97,13.88,13.905,44327.0
2016-04-26,13.935,13.97,13.925,13.935,27973.0
2016-04-27,13.965,14.03,13.95,14.015,46987.0
2016-04-28,13.98,14.09,13.95,14.01,56261.0
2016-04-29,14.03,14.1,14.025,14.06,43634.0
2016-05-02,14.115,14.115,13.97,13.985,108010.0
2016-05-03,13.91,13.91,13.745,13.835,68775.0
2016-05-04,13.805,13.85,13.705,13.76,44217.0
2016-05-05,13.85,13.89,13.735,13.745,25444.0
2016-05-06,13.74,13.89,13.725,13.845,58866.0
2016-05-09,13.775,13.785,13.675,13.69,89769.0
2016-05-10,13.76,13.92,13.76,13.905,92825.0
2016-05-11,13.92,13.955,13.865,13.91,68766.0
2016-05-12,14.01,14.01,13.805,13.92,27028.0
2016-05-13,13.91,13.965,13.865,13.88,42620.0
2016-05-16,13.97,14.06,13.97,14.06,26364.0
2016-05-17,14.03,14.12,14.015,14.03,40098.0
2016-05-18,14.015,14.075,13.935,13.935,34290.0
2016-05-19,13.895,13.955,13.845,13.955,26657.0
2016-05-20,14.015,14.105,14.015,14.07,26231.0
2016-05-24,14.09,14.175,14.07,14.1,33384.0
2016-05-25,14.135,14.24,14.12,14.22,41223.0
2016-05-26,14.285,14.295,14.195,14.235,28498.0
2016-05-27,14.205,14.28,14.205,14.24,24805.0
2016-05-30,14.255,14.28,14.22,14.225,25794.0
2016-05-31,14.255,14.325,14.235,14.25,28701.0
2016-06-01,14.15,14.22,14.13,14.22,20754.0
2016-06-02,14.18,14.31,14.18,14.285,57531.0
2016-06-03,14.325,14.395,14.3,14.39,27007.0
2016-06-06,14.42,14.455,14.405,14.435,28792.0
2016-06-07,14.455,14.525,14.44,14.525,72609.0
2016-06-08,14.615,14.615,14.47,14.485,44211.0
2016-06-09,14.405,14.425,14.375,14.41,35975.0
2016-06-10,14.315,14.34,14.175,14.195,104315.0
2016-06-13,14.195,14.24,14.13,14.145,60188.0
2016-06-14,14.16,14.16,14.03,14.07,81323.0
2016-06-15,14.07,14.16,14.07,14.105,47656.0
2016-06-16,14.085,14.085,13.995,14.06,111451.0
2016-06-17,14.07,14.13,14.07,14.085,64689.0
2016-06-20,14.195,14.24,14.135,14.205,45865.0
2016-06-21,14.165,14.225,14.13,14.22,33489.0
2016-06-22,14.225,14.25,14.175,14.195,76318.0
2016-06-23,14.28,14.33,14.255,14.315,103553.0
2016-06-24,13.97,14.19,13.97,14.09,91233.0
2016-06-27,13.995,13.995,13.785,13.865,56121.0
2016-06-28,14.015,14.07,14.0,14.045,66943.0
2016-06-29,14.16,14.255,14.16,14.235,18613.0
2016-06-30,14.25,14.31,14.175,14.265,31290.0
2016-07-04,14.46,14.5,14.415,14.46,72954.0
2016-07-05,14.405,14.43,14.355,14.42,49988.0
2016-07-06,14.39,14.45,14.3,14.445,56003.0
2016-07-07,14.46,14.485,14.315,14.325,27447.0
2016-07-08,14.415,14.55,14.405,14.49,28541.0
2016-07-11,14.535,14.64,14.53,14.61,48100.0
2016-07-12,14.665,14.71,14.65,14.7,35290.0
2016-07-13,14.73,14.745,14.64,14.725,56270.0
2016-07-14,14.76,14.785,14.73,14.73,73354.0
2016-07-15,14.755,14.755,14.71,14.715,37549.0
2016-07-18,14.715,14.755,14.715,14.755,34190.0
2016-07-19,14.74,14.755,14.725,14.755,20276.0
2016-07-20,14.74,14.79,14.715,14.755,51886.0
2016-07-21,14.775,14.82,14.775,14.8,48544.0
2016-07-22,14.815,14.845,14.775,14.845,40134.0
2016-07-25,14.8,14.82,14.71,14.725,128951.0
2016-07-26,14.725,14.805,14.715,14.785,70956.0
2016-07-27,14.83,14.85,14.685,14.785,34183.0
2016-07-28,14.805,14.815,14.74,14.775,19716.0
2016-07-29,14.755,14.835,14.745,14.815,24099.0
2016-08-02,14.79,14.79,14.67,14.715,39682.0
2016-08-03,14.71,14.76,14.685,14.745,41581.0
2016-08-04,14.74,14.785,14.715,14.77,13299.0
2016-08-05,14.805,14.89,14.805,14.865,42380.0
2016-08-08,14.91,15.025,14.91,14.995,31134.0
2016-08-09,15.03,15.075,15.015,15.045,55697.0
2016-08-10,15.09,15.09,15.0,15.01,19083.0
2016-08-11,15.07,15.09,15.045,15.055,16364.0
2016-08-12,15.06,15.06,14.965,14.995,25330.0
2016-08-15,15.04,15.055,15.015,15.025,43011.0
2016-08-16,15.025,15.025,14.95,14.97,21891.0
2016-08-17,14.95,14.965,14.875,14.965,16048.0
2016-08-18,14.97,14.98,14.925,14.94,44884.0
2016-08-19,14.95,14.955,14.91,14.94,38337.0
2016-08-22,14.88,15.0,14.875,15.0,46209.0
2016-08-23,15.03,15.055,15.01,15.025,68081.0
2016-08-24,15.0,15.025,14.88,14.89,28622.0
2016-08-25,14.88,14.935,14.845,14.86,22902.0
2016-08-26,14.91,15.01,14.865,14.905,164426.0
2016-08-29,14.895,14.97,14.875,14.94,45345.0
2016-08-30,14.95,15.015,14.905,14.925,75226.0
2016-08-31,14.91,14.925,14.805,14.845,56199.0
2016-09-01,14.845,14.97,14.845,14.955,106036.0
2016-09-02,15.04,15.1,15.04,15.07,50365.0
2016-09-06,15.115,15.115,15.055,15.075,19802.0
2016-09-07,15.09,15.09,15.03,15.075,60568.0
2016-09-08,15.085,15.1,15.045,15.09,36667.0
2016-09-09,14.985,15.01,14.785,14.815,70625.0
2016-09-12,14.755,14.905,14.74,14.89,104533.0
2016-09-13,14.8,14.8,14.61,14.635,410819.0
2016-09-14,14.65,14.73,14.62,14.655,170278.0
2016-09-15,14.65,14.82,14.65,14.79,43968.0
2016-09-16,14.76,14.76,14.68,14.745,24766.0
2016-09-19,14.815,14.845,14.77,14.785,41869.0
2016-09-20,14.835,14.865,14.805,14.815,36438.0
2016-09-21,14.895,15.01,14.88,15.01,59786.0
2016-09-22,15.105,15.135,15.085,15.1,75597.0
2016-09-23,15.085,15.085,14.97,15.0,37305.0
2016-09-26,14.97,14.97,14.91,14.935,45387.0
2016-09-27,14.875,14.895,14.82,14.865,47519.0
2016-09-28,14.92,15.05,14.89,15.05,20233.0
2016-09-29,15.04,15.125,15.02,15.07,120303.0
2016-09-30,15.13,15.14,15.065,15.08,42756.0
2016-10-03,15.035,15.05,14.955,15.01,47068.0
2016-10-04,14.985,15.0,14.79,14.835,43306.0
2016-10-05,14.91,14.955,14.895,14.94,116238.0
2016-10-06,14.91,14.95,14.895,14.91,33603.0
2016-10-07,14.95,14.95,14.82,14.895,91244.0
2016-10-11,14.92,14.92,14.86,14.875,44384.0
2016-10-12,14.85,14.95,14.85,14.95,50754.0
2016-10-13,14.85,15.0,14.805,14.98,71186.0
2016-10-14,14.985,15.065,14.91,14.935,64085.0
2016-10-17,14.905,14.955,14.905,14.92,94143.0
2016-10-18,14.985,15.11,14.985,15.1,47361.0
2016-10-19,15.11,15.22,15.085,15.19,161787.0
2016-10-20,15.16,15.2,15.13,15.185,78758.0
2016-10-21,15.185,15.3,15.185,15.27,163123.0
2016-10-24,15.315,15.315,15.23,15.27,50714.0
2016-10-25,15.27,15.285,15.215,15.215,90590.0
2016-10-26,15.17,15.2,15.13,15.13,99962.0
2016-10-27,15.23,15.245,15.175,15.185,42079.0
2016-10-28,15.17,15.215,15.125,15.16,156397.0
2016-10-31,15.115,15.185,15.1,15.155,106121.0
2016-11-01,15.19,15.2,15.055,15.125,59790.0
2016-11-02,15.065,15.095,14.95,14.95,125753.0
2016-11-03,14.955,15.02,14.91,14.91,230765.0
2016-11-04,14.925,14.925,14.845,14.85,112463.0
2016-11-07,14.925,15.02,14.925,14.995,84288.0
2016-11-08,14.98,15.055,14.965,15.01,48448.0
2016-11-09,14.955,15.16,14.955,15.1,118316.0
2016-11-10,15.185,15.2,15.095,15.095,140343.0
2016-11-11,15.065,15.085,14.845,14.905,93512.0
2016-11-14,14.91,14.95,14.865,14.95,73909.0
2016-11-15,14.995,15.125,14.985,15.115,149095.0
2016-11-16,15.07,15.095,15.035,15.08,44887.0
2016-11-17,15.125,15.205,15.11,15.19,198044.0
2016-11-18,15.17,15.235,15.16,15.215,129541.0
2016-11-21,15.315,15.405,15.29,15.38,22922.0
2016-11-22,15.45,15.48,15.405,15.47,58716.0
2016-11-23,15.39,15.49,15.39,15.45,103576.0
2016-11-24,15.45,15.505,15.435,15.455,67186.0
2016-11-25,15.455,15.505,15.435,15.47,52011.0
2016-11-28,15.465,15.465,15.38,15.38,45894.0
2016-11-29,15.335,15.395,15.32,15.38,118665.0
2016-11-30,15.49,15.525,15.465,15.47,189294.0
2016-12-01,15.535,15.535,15.405,15.41,81685.0
2016-12-02,15.41,15.49,15.395,15.44,139335.0
2016-12-05,15.49,15.525,15.465,15.48,53527.0
2016-12-06,15.465,15.525,15.465,15.52,49580.0
2016-12-07,15.535,15.645,15.52,15.63,116277.0
2016-12-08,15.645,15.705,15.645,15.7,104183.0
2016-12-09,15.725,15.755,15.7,15.715,54839.0
2016-12-12,15.77,15.77,15.69,15.695,127020.0
2016-12-13,15.745,15.83,15.725,15.805,116123.0
2016-12-14,15.785,15.785,15.6,15.63,145327.0
2016-12-15,15.57,15.685,15.565,15.64,35373.0
2016-12-16,15.69,15.725,15.645,15.66,546233.0
2016-12-19,15.66,15.715,15.66,15.685,36400.0
2016-12-20,15.705,15.74,15.685,15.715,32895.0
2016-12-21,15.725,15.745,15.715,15.725,19127.0
2016-12-22,15.73,15.77,15.73,15.755,36611.0
2016-12-23,15.8,15.805,15.755,15.755,48475.0
2016-12-28,15.785,15.835,15.785,15.79,21599.0
2016-12-29,15.815,15.865,15.8,15.845,19880.0
2016-12-30,15.85,15.875,15.72,15.73,57585.0
2017-01-03,15.8,15.89,15.785,15.835,54333.0
2017-01-04,15.885,15.96,15.875,15.95,70345.0
2017-01-05,15.99,16.065,15.98,16.03,74617.0
2017-01-06,16.03,16.03,15.93,15.95,130372.0
2017-01-09,15.935,15.935,15.83,15.835,111462.0
2017-01-10,15.865,15.905,15.865,15.885,89027.0
2017-01-11,15.915,15.945,15.865,15.945,69281.0
2017-01-12,15.975,15.975,15.835,15.875,50708.0
2017-01-13,15.875,15.965,15.865,15.945,76870.0
2017-01-16,15.935,15.95,15.89,15.92,29140.0
2017-01-17,15.965,15.965,15.89,15.89,45515.0
2017-01-18,15.875,15.905,15.82,15.835,178507.0
2017-01-19,15.845,15.9,15.845,15.865,106187.0
2017-01-20,15.92,16.035,15.92,16.005,168965.0
2017-01-23,15.975,15.99,15.875,15.945,427899.0
2017-01-24,15.965,16.09,15.96,16.08,204475.0
2017-01-25,16.105,16.14,16.095,16.105,42506.0
2017-01-26,16.105,16.12,16.06,16.08,85682.0
2017-01-27,16.095,16.11,16.01,16.03,134550.0
2017-01-30,16.01,16.03,15.835,15.865,252049.0
2017-01-31,15.885,15.885,15.785,15.86,119974.0
2017-02-01,15.885,15.915,15.805,15.875,35545.0
2017-02-02,15.89,15.905,15.845,15.865,108789.0
2017-02-03,15.915,15.975,15.875,15.945,193861.0
2017-02-06,15.95,15.96,15.905,15.93,74930.0
2017-02-07,15.945,15.99,15.93,15.975,73632.0
2017-02-08,15.975,16.03,15.89,16.02,125190.0
2017-02-09,16.065,16.11,16.06,16.09,200852.0
2017-02-10,16.135,16.22,16.125,16.22,235993.0
2017-02-13,16.235,16.255,16.22,16.24,176486.0
2017-02-14,16.24,16.295,16.195,16.28,126506.0
2017-02-15,16.28,16.34,16.27,16.335,207467.0
2017-02-16,16.35,16.365,16.315,16.35,94123.0
2017-02-17,16.325,16.34,16.28,16.335,86438.0
2017-02-21,16.37,16.44,16.365,16.4,56861.0
2017-02-22,16.37,16.4,16.34,16.34,67077.0
2017-02-23,16.4,16.41,16.265,16.27,43525.0
2017-02-24,16.235,16.235,16.005,16.03,202423.0
2017-02-27,16.045,16.045,15.95,16.03,68270.0
2017-02-28,15.95,16.01,15.905,15.92,108129.0
2017-03-01,16.035,16.14,15.995,16.105,175535.0
2017-03-02,16.095,16.135,16.045,16.045,56157.0
2017-03-03,16.035,16.135,16.03,16.12,65907.0
2017-03-06,16.08,16.14,16.005,16.14,59594.0
2017-03-07,16.125,16.15,16.09,16.11,38241.0
2017-03-08,16.125,16.155,16.005,16.005,54677.0
2017-03-09,16.01,16.09,15.945,16.01,78471.0
2017-03-10,16.065,16.065,15.935,16.01,69420.0
2017-03-13,16.045,16.09,16.02,16.075,61094.0
2017-03-14,15.995,15.995,15.9,15.905,78557.0
2017-03-15,15.95,16.065,15.95,16.05,66106.0
2017-03-16,16.095,16.125,16.09,16.095,85242.0
2017-03-17,16.09,16.155,16.03,16.03,105999.0
2017-03-20,16.005,16.035,15.92,15.965,35443.0
2017-03-21,15.995,16.045,15.82,15.83,92853.0
2017-03-22,15.785,15.885,15.76,15.865,48285.0
2017-03-23,15.875,15.99,15.85,15.96,51896.0
2017-03-24,16.02,16.02,15.96,15.975,81809.0
2017-03-27,15.91,16.05,15.875,16.045,111948.0
2017-03-28,16.055,16.15,16.05,16.14,67609.0
2017-03-29,16.155,16.22,16.105,16.21,62030.0
2017-03-30,16.205,16.21,16.105,16.125,92775.0
2017-03-31,16.135,16.165,16.09,16.12,312109.0
2017-04-03,16.15,16.18,16.02,16.14,55986.0
2017-04-04,16.125,16.235,16.125,16.22,38032.0
2017-04-05,16.255,16.32,16.205,16.22,69065.0
2017-04-06,16.255,16.305,16.235,16.265,80370.0
2017-04-07,16.285,16.285,16.22,16.235,55608.0
2017-04-10,16.235,16.325,16.22,16.31,57478.0
2017-04-11,16.31,16.32,16.17,16.295,106639.0
2017-04-12,16.28,16.285,16.21,16.22,66468.0
2017-04-13,16.21,16.21,16.095,16.11,75669.0
2017-04-17,16.125,16.255,16.12,16.255,99181.0
2017-04-18,16.22,16.22,16.11,16.195,91193.0
2017-04-19,16.235,16.255,16.095,16.12,104917.0
2017-04-20,16.15,16.235,16.145,16.195,45134.0
2017-04-21,16.185,16.22,16.165,16.195,61246.0
2017-04-24,16.255,16.34,16.25,16.32,135530.0
2017-04-25,16.325,16.38,16.305,16.34,106611.0
2017-04-26,16.32,16.34,16.24,16.245,114382.0
2017-04-27,16.205,16.22,16.01,16.095,188382.0
2017-04-28,16.14,16.21,16.105,16.18,55191.0
2017-05-01,16.185,16.205,16.15,16.165,37591.0
2017-05-02,16.18,16.24,16.15,16.21,48880.0
2017-05-03,16.165,16.235,16.125,16.135,286205.0
2017-05-04,16.105,16.105,15.95,15.995,121873.0
2017-05-05,16.035,16.18,16.02,16.165,281469.0
2017-05-08,16.21,16.25,16.18,16.25,65509.0
2017-05-09,16.265,16.265,16.105,16.15,121239.0
2017-05-10,16.18,16.235,16.15,16.22,149378.0
2017-05-11,16.195,16.22,16.12,16.14,50783.0
2017-05-12,16.155,16.18,16.11,16.135,32085.0
2017-05-15,16.225,16.27,16.21,16.225,77597.0
2017-05-16,16.27,16.285,16.14,16.14,122992.0
2017-05-17,16.05,16.08,15.865,15.865,152603.0
2017-05-18,15.825,15.925,15.77,15.895,110334.0
2017-05-19,15.955,16.07,15.955,16.05,27448.0
2017-05-23,16.14,16.14,16.07,16.08,67658.0
2017-05-24,16.07,16.07,15.935,16.02,59160.0
2017-05-25,16.07,16.105,15.94,16.02,63960.0
2017-05-26,16.04,16.04,15.97,16.02,83479.0
2017-05-29,16.035,16.055,16.01,16.025,38921.0
2017-05-30,16.005,16.025,15.97,15.99,79255.0
2017-05-31,15.97,15.99,15.865,15.95,62380.0
2017-06-01,15.98,16.11,15.95,16.09,100119.0
2017-06-02,16.08,16.08,16.035,16.05,53456.0
2017-06-05,16.04,16.065,15.965,16.025,48924.0
2017-06-06,16.005,16.095,16.005,16.09,66983.0
2017-06-07,16.07,16.12,15.98,16.01,46645.0
2017-06-08,15.965,16.05,15.965,16.05,113804.0
2017-06-09,16.04,16.135,16.025,16.095,27073.0
2017-06-12,16.11,16.22,15.98,16.01,70670.0
2017-06-13,16.025,16.025,15.95,16.01,47129.0
2017-06-14,16.025,16.025,15.795,15.805,92954.0
2017-06-15,15.74,15.805,15.71,15.79,66899.0
2017-06-16,15.765,15.84,15.725,15.84,70701.0
2017-06-19,15.88,15.955,15.87,15.895,84795.0
2017-06-20,15.865,15.865,15.765,15.77,86605.0
2017-06-21,15.79,15.825,15.755,15.77,20424.0
2017-06-22,15.79,15.905,15.79,15.855,45500.0
2017-06-23,15.865,15.98,15.865,15.965,52748.0
2017-06-26,15.97,16.01,15.91,15.965,395060.0
2017-06-27,15.97,16.0,15.915,15.94,58191.0
2017-06-28,15.955,16.035,15.915,16.01,48223.0
2017-06-29,16.015,16.035,15.825,15.87,45928.0
2017-06-30,15.895,15.895,15.77,15.84,252107.0
2017-07-04,15.91,15.91,15.755,15.785,35683.0
2017-07-05,15.8,15.83,15.715,15.815,65296.0
2017-07-06,15.745,15.795,15.715,15.74,47610.0
2017-07-07,15.7,15.71,15.575,15.675,76286.0
2017-07-10,15.685,15.81,15.655,15.77,145744.0
2017-07-11,15.76,15.81,15.685,15.8,73036.0
2017-07-12,15.895,15.965,15.81,15.81,76072.0
2017-07-13,15.81,15.825,15.77,15.795,53140.0
2017-07-14,15.83,15.87,15.8,15.84,46070.0
2017-07-17,15.84,15.88,15.815,15.825,71725.0
2017-07-18,15.815,15.825,15.755,15.815,83239.0
2017-07-19,15.83,15.925,15.815,15.915,66638.0
2017-07-20,15.955,15.98,15.9,15.94,55826.0
2017-07-21,15.915,15.915,15.81,15.855,58727.0
2017-07-24,15.845,15.855,15.775,15.81,43009.0
2017-07-25,15.84,15.965,15.83,15.885,79184.0
2017-07-26,15.915,15.925,15.845,15.86,79460.0
2017-07-27,15.91,15.925,15.755,15.87,56671.0
2017-07-28,15.84,15.84,15.775,15.81,55133.0
2017-07-31,15.84,15.885,15.83,15.845,51745.0
2017-08-01,15.86,15.915,15.73,15.9,51938.0
2017-08-02,15.88,15.965,15.87,15.955,84926.0
2017-08-03,15.985,15.985,15.86,15.88,39334.0
2017-08-04,15.93,15.955,15.895,15.94,31125.0
2017-08-08,15.95,15.98,15.91,15.94,65411.0
2017-08-09,15.95,15.98,15.885,15.91,65858.0
2017-08-10,15.88,15.9,15.74,15.755,112722.0
2017-08-11,15.725,15.73,15.685,15.725,60647.0
2017-08-14,15.785,15.895,15.785,15.815,179650.0
2017-08-15,15.815,15.825,15.77,15.8,51053.0
2017-08-16,15.83,15.86,15.775,15.775,72109.0
2017-08-17,15.77,15.81,15.725,15.725,67509.0
2017-08-18,15.73,15.74,15.63,15.64,186197.0
2017-08-21,15.655,15.66,15.615,15.645,48142.0
2017-08-22,15.66,15.7,15.655,15.685,89393.0
2017-08-23,15.645,15.795,15.645,15.77,63812.0
2017-08-24,15.795,15.81,15.745,15.795,52419.0
2017-08-25,15.815,15.815,15.755,15.76,21896.0
2017-08-28,15.775,15.775,15.69,15.755,102288.0
2017-08-29,15.685,15.795,15.64,15.795,121038.0
2017-08-30,15.8,15.885,15.795,15.855,142812.0
2017-08-31,15.885,15.95,15.88,15.925,159230.0
2017-09-01,15.95,15.95,15.87,15.915,59846.0
2017-09-05,15.91,15.915,15.73,15.81,185152.0
2017-09-06,15.84,15.88,15.76,15.785,57621.0
2017-09-07,15.795,15.795,15.74,15.745,68023.0
2017-09-08,15.74,15.74,15.67,15.71,102353.0
2017-09-11,15.745,15.775,15.74,15.76,44955.0
2017-09-12,15.785,15.88,15.785,15.87,51055.0
2017-09-13,15.855,15.885,15.855,15.855,52255.0
2017-09-14,15.87,15.925,15.855,15.915,135953.0
2017-09-15,15.915,15.925,15.885,15.9,32756.0
2017-09-18,15.915,15.995,15.915,15.985,68806.0
2017-09-19,16.0,16.07,15.995,16.055,202933.0
2017-09-20,16.065,16.14,16.055,16.14,113794.0
2017-09-21,16.12,16.235,16.12,16.21,317299.0
2017-09-22,16.21,16.235,16.17,16.205,60715.0
2017-09-25,16.22,16.28,16.195,16.28,176710.0
2017-09-26,16.265,16.265,16.22,16.225,164610.0
2017-09-27,16.265,16.375,16.265,16.375,266264.0
2017-09-28,16.39,16.425,16.375,16.405,112720.0
2017-09-29,16.425,16.48,16.42,16.425,107977.0
2017-10-02,16.425,16.505,16.42,16.5,106543.0
2017-10-03,16.515,16.545,16.515,16.53,124891.0
2017-10-04,16.535,16.55,16.505,16.535,40229.0
2017-10-05,16.535,16.6,16.535,16.585,71614.0
2017-10-06,16.53,16.545,16.49,16.53,27247.0
2017-10-10,16.57,16.6,16.56,16.575,61179.0
2017-10-11,16.585,16.63,16.56,16.605,121081.0
2017-10-12,16.615,16.615,16.55,16.555,77821.0
2017-10-13,16.59,16.64,16.59,16.615,42916.0
2017-10-16,16.655,16.675,16.605,16.615,70754.0
2017-10-17,16.615,16.655,16.615,16.63,46912.0
2017-10-18,16.66,16.67,16.6,16.6,52985.0
2017-10-19,16.55,16.64,16.55,16.62,60794.0
2017-10-20,16.66,16.69,16.66,16.675,100309.0
2017-10-23,16.69,16.715,16.665,16.665,54566.0
2017-10-24,16.7,16.74,16.7,16.725,74084.0
2017-10-25,16.7,16.725,16.645,16.675,42365.0
2017-10-26,16.715,16.74,16.69,16.725,37112.0
2017-10-27,16.73,16.795,16.7,16.77,61672.0
2017-10-30,16.77,16.865,16.77,16.84,134644.0
2017-10-31,16.85,16.91,16.84,16.87,138781.0
2017-11-01,16.92,16.95,16.855,16.87,29995.0
2017-11-02,16.87,16.88,16.84,16.855,22937.0
2017-11-03,16.85,16.87,16.815,16.865,13931.0
2017-11-06,16.895,16.94,16.88,16.94,70076.0
2017-11-07,16.95,16.975,16.925,16.975,59445.0
2017-11-08,16.95,16.965,16.92,16.94,41949.0
2017-11-09,16.895,16.94,16.88,16.925,72404.0
2017-11-10,16.925,16.925,16.85,16.885,32457.0
2017-11-13,16.835,16.91,16.835,16.865,43790.0
2017-11-14,16.8,16.815,16.755,16.755,50787.0
2017-11-15,16.725,16.765,16.685,16.725,99236.0
2017-11-16,16.74,16.795,16.73,16.77,27932.0
2017-11-17,16.825,16.865,16.81,16.84,84218.0
2017-11-20,16.84,16.895,16.835,16.87,84035.0
2017-11-21,16.91,16.975,16.91,16.95,190718.0
2017-11-22,16.98,16.995,16.935,16.94,23748.0
2017-11-23,16.94,16.975,16.92,16.94,18119.0
2017-11-24,16.98,17.005,16.96,16.975,41624.0
2017-11-27,16.99,16.99,16.895,16.895,92280.0
2017-11-28,16.92,16.95,16.885,16.895,29139.0
2017-11-29,16.91,16.92,16.795,16.825,72089.0
2017-11-30,16.885,16.975,16.88,16.975,64491.0
2017-12-01,16.95,16.975,16.865,16.925,73435.0
2017-12-04,16.965,16.975,16.84,16.84,63398.0
2017-12-05,17.045,17.05,16.78,16.785,110386.0
2017-12-06,16.755,16.855,16.74,16.795,69653.0
2017-12-07,16.78,16.895,16.78,16.895,17285.0
2017-12-08,16.925,17.005,16.925,16.99,49836.0
2017-12-11,17.005,17.02,16.965,16.98,39238.0
2017-12-12,17.03,17.035,16.995,17.02,149534.0
2017-12-13,17.035,17.08,17.03,17.035,89364.0
2017-12-14,17.01,17.065,16.91,16.92,252129.0
2017-12-15,16.975,17.005,16.94,16.94,219382.0
2017-12-18,17.01,17.115,16.995,17.045,255733.0
2017-12-19,17.065,17.115,17.045,17.045,140888.0
2017-12-20,17.09,17.09,17.005,17.075,155108.0
2017-12-21,17.06,17.105,17.02,17.1,92441.0
2017-12-22,17.1,17.105,17.065,17.065,67088.0
2017-12-27,17.23,17.24,17.09,17.11,151186.0
2017-12-28,17.135,17.15,17.065,17.145,131531.0
2017-12-29,17.175,17.175,17.105,17.135,175966.0
2018-01-02,17.16,17.245,17.11,17.245,132179.0
2018-01-03,17.275,17.34,17.27,17.325,98803.0
2018-01-04,17.35,17.37,17.3,17.365,63635.0
2018-01-05,17.325,17.325,17.26,17.3,77108.0
2018-01-08,17.315,17.315,17.245,17.26,72529.0
2018-01-09,17.31,17.315,17.26,17.275,79264.0
2018-01-10,17.27,17.295,17.165,17.185,154083.0
2018-01-11,17.205,17.255,17.2,17.24,82230.0
2018-01-12,17.245,17.285,17.23,17.255,104969.0
2018-01-15,17.3,17.34,17.285,17.33,53933.0
2018-01-16,17.35,17.35,17.22,17.255,137372.0
2018-01-17,17.27,17.315,17.24,17.275,116705.0
2018-01-18,17.3,17.31,17.23,17.23,80745.0
2018-01-19,17.255,17.35,17.245,17.315,197690.0
2018-01-22,17.315,17.315,17.26,17.295,88324.0
2018-01-23,17.31,17.34,17.215,17.325,189506.0
2018-01-24,17.35,17.35,17.205,17.245,104424.0
2018-01-25,17.275,17.295,17.15,17.175,74217.0
2018-01-26,17.19,17.205,17.15,17.19,71024.0
2018-01-29,17.15,17.165,17.04,17.05,109901.0
2018-01-30,16.995,17.01,16.89,16.91,112874.0
2018-01-31,16.93,16.94,16.855,16.9,103507.0
2018-02-01,16.885,16.9,16.775,16.805,110239.0
2018-02-02,16.71,16.73,16.53,16.53,183633.0
2018-02-05,16.415,16.525,16.21,16.235,281786.0
2018-02-06,16.015,16.325,15.855,16.29,217818.0
2018-02-07,16.325,16.35,16.25,16.265,165434.0
2018-02-08,16.27,16.28,15.965,15.965,220742.0
2018-02-09,16.005,16.02,15.685,15.935,294472.0
2018-02-12,16.085,16.21,16.03,16.16,153574.0
2018-02-13,16.115,16.17,16.065,16.125,175883.0
2018-02-14,16.06,16.335,16.06,16.255,133268.0
2018-02-15,16.4,16.4,16.215,16.345,139076.0
2018-02-16,16.36,16.445,16.35,16.405,185808.0
2018-02-20,16.365,16.445,16.35,16.39,100488.0
2018-02-21,16.415,16.585,16.405,16.47,120844.0
2018-02-22,16.555,16.6,16.47,16.47,179836.0
2018-02-23,16.525,16.595,16.49,16.595,60428.0
2018-02-26,16.665,16.705,16.62,16.69,122196.0
2018-02-27,16.655,16.745,16.62,16.64,201458.0
2018-02-28,16.675,16.71,16.43,16.43,85999.0
2018-03-01,16.42,16.42,16.265,16.345,163275.0
2018-03-02,16.28,16.365,16.25,16.36,119679.0
2018-03-05,16.305,16.53,16.28,16.525,73402.0
2018-03-06,16.57,16.57,16.47,16.515,78605.0
2018-03-07,16.46,16.57,16.445,16.445,107962.0
2018-03-08,16.47,16.53,16.47,16.515,98134.0
2018-03-09,16.58,16.585,16.485,16.545,115615.0
2018-03-12,16.57,16.61,16.54,16.585,67640.0
2018-03-13,16.625,16.705,16.61,16.635,94251.0
2018-03-14,16.705,16.72,16.62,16.65,87396.0
2018-03-15,16.675,16.735,16.65,16.675,64351.0
2018-03-16,16.68,16.8,16.675,16.71,59583.0
2018-03-19,16.69,16.705,16.54,16.595,72317.0
2018-03-20,16.6,16.65,16.595,16.62,452350.0
2018-03-21,16.6,16.745,16.595,16.705,117349.0
2018-03-22,16.585,16.585,16.38,16.38,57509.0
2018-03-23,16.43,16.43,16.195,16.2,113839.0
2018-03-26,16.345,16.36,16.2,16.28,38639.0
2018-03-27,16.305,16.365,16.17,16.195,62681.0
2018-03-28,16.2,16.24,16.14,16.17,60632.0
2018-03-29,16.215,16.39,16.215,16.39,53489.0
2018-04-02,16.385,16.385,16.16,16.215,92194.0
2018-04-03,16.255,16.255,16.115,16.185,48498.0
2018-04-04,16.065,16.195,15.97,16.175,82749.0
2018-04-05,16.21,16.39,16.21,16.375,88587.0
2018-04-06,16.31,16.385,16.16,16.235,56559.0
2018-04-09,16.29,16.35,16.24,16.255,78060.0
2018-04-10,16.385,16.39,16.27,16.28,39023.0
2018-04-11,16.27,16.345,16.255,16.27,63620.0
2018-04-12,16.295,16.345,16.28,16.295,52431.0
2018-04-13,16.36,16.375,16.28,16.295,84634.0
2018-04-16,16.335,16.345,16.295,16.32,41956.0
2018-04-17,16.36,16.44,16.345,16.385,41086.0
2018-04-18,16.46,16.62,16.445,16.575,48373.0
2018-04-19,16.58,16.59,16.46,16.485,46165.0
2018-04-20,16.5,16.54,16.485,16.525,44352.0
2018-04-23,16.515,16.63,16.515,16.59,40456.0
2018-04-24,16.63,16.645,16.47,16.525,71465.0
2018-04-25,16.5,16.59,16.495,16.555,191827.0
2018-04-26,16.58,16.715,16.575,16.7,28752.0
2018-04-27,16.69,16.905,16.69,16.73,65254.0
2018-04-30,16.745,16.78,16.675,16.675,68776.0
2018-05-01,16.645,16.685,16.61,16.685,41122.0
2018-05-02,16.69,16.755,16.69,16.69,65095.0
2018-05-03,16.715,16.715,16.61,16.685,99406.0
2018-05-04,16.67,16.825,16.67,16.8,41560.0
2018-05-07,16.855,16.93,16.84,16.88,46317.0
2018-05-08,16.89,16.92,16.85,16.92,85388.0
2018-05-09,16.99,16.99,16.915,16.97,131221.0
2018-05-10,17.045,17.095,17.0,17.055,51039.0
2018-05-11,17.07,17.125,17.065,17.08,59492.0
2018-05-14,17.125,17.215,17.125,17.19,101861.0
2018-05-15,17.19,17.245,17.175,17.215,81686.0
2018-05-16,17.19,17.23,17.175,17.23,67461.0
2018-05-17,17.235,17.3,17.235,17.27,86495.0
2018-05-18,17.27,17.29,17.22,17.285,41386.0
2018-05-22,17.285,17.37,17.27,17.275,46317.0
2018-05-23,17.195,17.275,17.18,17.255,61443.0
2018-05-24,17.245,17.3,17.205,17.245,142604.0
2018-05-25,17.175,17.255,17.16,17.195,40643.0
2018-05-28,17.18,17.18,17.12,17.125,21888.0
2018-05-29,17.07,17.12,16.99,17.045,61388.0
2018-05-30,17.095,17.175,17.07,17.175,73388.0
2018-05-31,17.14,17.195,17.125,17.195,65036.0
2018-06-01,17.195,17.23,17.175,17.19,58424.0
2018-06-04,17.235,17.26,17.165,17.19,25500.0
2018-06-05,17.23,17.41,17.215,17.41,878596.0
2018-06-06,17.275,17.315,17.205,17.315,53459.0
2018-06-07,17.35,17.395,17.29,17.33,101311.0
2018-06-08,17.315,17.35,17.29,17.34,40242.0
2018-06-11,17.315,17.44,17.315,17.42,183818.0
2018-06-12,17.425,17.44,17.395,17.44,119668.0
2018-06-13,17.44,17.48,17.42,17.42,55129.0
2018-06-14,17.475,17.53,17.425,17.5,77501.0
2018-06-15,17.48,17.5,17.425,17.5,53008.0
2018-06-18,17.435,17.57,17.435,17.555,85040.0
2018-06-19,17.45,17.52,17.425,17.48,61681.0
2018-06-20,17.595,17.63,17.53,17.6,124109.0
2018-06-21,17.6,17.6,17.505,17.505,53725.0
2018-06-22,17.61,17.68,17.61,17.63,47529.0
2018-06-25,17.595,17.595,17.33,17.365,49134.0
2018-06-26,17.395,17.52,17.38,17.515,64782.0
2018-06-27,17.49,17.52,17.395,17.41,84156.0
2018-06-28,17.37,17.395,17.305,17.36,37304.0
2018-06-29,17.435,17.505,17.425,17.465,49722.0
2018-07-03,17.505,17.555,17.425,17.46,41808.0
2018-07-04,17.48,17.545,17.46,17.515,41614.0
2018-07-05,17.535,17.535,17.45,17.46,42730.0
2018-07-06,17.44,17.585,17.435,17.575,51015.0
2018-07-09,17.64,17.69,17.6,17.675,61490.0
2018-07-10,17.735,17.785,17.72,17.785,117650.0
2018-07-11,17.69,17.69,17.615,17.655,120521.0
2018-07-12,17.695,17.81,17.68,17.79,37053.0
2018-07-13,17.81,17.825,17.775,17.79,31194.0
2018-07-16,17.76,17.775,17.695,17.72,81688.0
2018-07-17,17.69,17.775,17.675,17.745,116122.0
2018-07-18,17.76,17.76,17.705,17.705,44470.0
2018-07-19,17.705,17.8,17.695,17.775,38289.0
2018-07-20,17.745,17.76,17.655,17.655,40211.0
2018-07-23,17.655,17.665,17.615,17.64,41343.0
2018-07-24,17.675,17.735,17.61,17.61,19104.0
2018-07-25,17.635,17.655,17.585,17.65,38551.0
2018-07-26,17.64,17.73,17.61,17.69,69650.0
2018-07-27,17.705,17.73,17.6,17.625,36838.0
2018-07-30,17.665,17.675,17.57,17.575,38797.0
2018-07-31,17.57,17.665,17.56,17.655,100089.0
2018-08-01,17.675,17.68,17.575,17.6,51797.0
2018-08-02,17.575,17.665,17.505,17.65,49727.0
2018-08-03,17.65,17.68,17.625,17.675,50220.0
2018-08-07,17.735,17.745,17.52,17.52,51606.0
2018-08-08,17.49,17.57,17.475,17.555,26125.0
2018-08-09,17.585,17.68,17.575,17.65,30490.0
2018-08-10,17.61,17.615,17.53,17.57,39382.0
2018-08-13,17.56,17.6,17.48,17.5,41369.0
2018-08-14,17.53,17.585,17.5,17.575,79224.0
2018-08-15,17.49,17.49,17.315,17.395,59186.0
2018-08-16,17.46,17.535,17.45,17.46,43818.0
2018-08-17,17.465,17.575,17.425,17.575,52720.0
2018-08-20,17.595,17.635,17.585,17.585,129265.0
2018-08-21,17.61,17.665,17.56,17.56,67775.0
2018-08-22,17.575,17.665,17.575,17.61,68562.0
2018-08-23,17.6,17.615,17.575,17.6,37431.0
2018-08-24,17.64,17.665,17.6,17.61,47970.0
2018-08-27,17.68,17.745,17.675,17.72,56352.0
2018-08-28,17.75,17.75,17.595,17.615,23690.0
2018-08-29,17.635,17.705,17.625,17.655,25771.0
2018-08-30,17.655,17.705,17.625,17.64,157332.0
2018-08-31,17.635,17.675,17.52,17.545,79562.0
2018-09-04,17.545,17.575,17.42,17.435,56134.0
2018-09-05,17.435,17.44,17.305,17.41,99310.0
2018-09-06,17.4,17.465,17.355,17.355,80748.0
2018-09-07,17.305,17.355,17.25,17.355,66710.0
2018-09-10,17.38,17.41,17.325,17.33,38930.0
2018-09-11,17.285,17.38,17.26,17.36,56829.0
2018-09-12,17.395,17.395,17.26,17.32,58184.0
2018-09-13,17.34,17.355,17.265,17.265,35534.0
2018-09-14,17.275,17.315,17.26,17.29,11303.0
2018-09-17,17.315,17.395,17.315,17.36,18466.0
2018-09-18,17.385,17.49,17.38,17.48,65441.0
2018-09-19,17.505,17.53,17.44,17.44,43040.0
2018-09-20,17.49,17.52,17.44,17.505,71158.0
2018-09-21,17.53,17.57,17.515,17.515,58347.0
2018-09-24,17.56,17.585,17.515,17.515,124895.0
2018-09-25,17.57,17.595,17.48,17.49,259838.0
2018-09-26,17.44,17.54,17.435,17.44,25976.0
2018-09-27,17.5,17.58,17.49,17.53,28013.0
2018-09-28,17.515,17.515,17.38,17.385,161798.0
2018-10-01,17.505,17.515,17.395,17.4,92320.0
2018-10-02,17.425,17.425,17.305,17.32,51259.0
2018-10-03,17.36,17.395,17.33,17.38,52388.0
2018-10-04,17.395,17.395,17.24,17.315,60122.0
2018-10-05,17.29,17.345,17.2,17.255,118387.0
2018-10-09,17.21,17.215,17.16,17.16,31878.0
2018-10-10,17.135,17.135,16.79,16.8,124961.0
2018-10-11,16.69,16.77,16.59,16.6,94918.0
2018-10-12,16.75,16.77,16.585,16.71,139994.0
2018-10-15,16.735,16.75,16.67,16.69,58719.0
2018-10-16,16.745,16.855,16.67,16.855,113702.0
2018-10-17,16.85,16.85,16.73,16.81,39467.0
2018-10-18,16.785,16.785,16.65,16.665,49926.0
2018-10-19,16.735,16.875,16.735,16.745,194811.0
2018-10-22,16.77,16.775,16.63,16.69,88092.0
2018-10-23,16.505,16.59,16.335,16.535,50770.0
2018-10-24,16.56,16.57,16.145,16.145,188114.0
2018-10-25,16.23,16.27,16.15,16.165,68001.0
2018-10-26,16.08,16.185,15.965,16.12,196600.0
2018-10-29,16.23,16.27,15.865,15.965,193708.0
2018-10-30,15.945,16.15,15.935,16.135,114983.0
2018-10-31,16.265,16.36,16.245,16.28,142246.0
2018-11-01,16.335,16.425,16.295,16.415,100192.0
2018-11-02,16.495,16.51,16.31,16.39,318155.0
2018-11-05,16.4,16.52,16.39,16.49,92011.0
2018-11-06,16.53,16.585,16.505,16.575,126593.0
2018-11-07,16.67,16.69,16.585,16.67,104947.0
2018-11-08,16.67,16.69,16.585,16.64,99861.0
2018-11-09,16.535,16.585,16.48,16.56,141920.0
2018-11-12,16.57,16.57,16.425,16.43,46580.0
2018-11-13,16.425,16.535,16.385,16.4,101820.0
2018-11-14,16.465,16.545,16.325,16.415,78203.0
2018-11-15,16.4,16.455,16.35,16.45,95459.0
2018-11-16,16.375,16.465,16.375,16.45,73640.0
2018-11-19,16.43,16.455,16.325,16.36,309778.0
2018-11-20,16.225,16.225,16.085,16.125,289951.0
2018-11-21,16.23,16.49,16.205,16.385,75405.0
2018-11-22,16.4,16.41,16.35,16.39,48416.0
2018-11-23,16.295,16.295,16.175,16.28,44003.0
2018-11-26,16.345,16.39,16.28,16.295,63427.0
2018-11-27,16.27,16.285,16.19,16.235,57883.0
2018-11-28,16.295,16.465,16.27,16.465,152727.0
2018-11-29,16.48,16.56,16.45,16.505,150255.0
2018-11-30,16.48,16.52,16.45,16.52,27783.0
2018-12-03,16.72,16.735,16.48,16.585,929932.0
2018-12-04,16.545,16.585,16.36,16.37,301783.0
2018-12-05,16.41,16.585,16.41,16.49,73448.0
2018-12-06,16.27,16.32,16.065,16.245,266616.0
2018-12-07,16.32,16.36,16.065,16.11,111251.0
2018-12-10,16.045,16.07,15.895,16.025,109348.0
2018-12-11,16.185,16.28,15.96,15.975,114385.0
2018-12-12,16.105,16.205,16.085,16.085,305371.0
2018-12-13,16.15,16.19,16.03,16.055,110785.0
2018-12-14,15.95,16.02,15.865,15.895,171990.0
2018-12-17,15.845,15.88,15.605,15.63,230065.0
2018-12-18,15.645,15.79,15.645,15.7,182979.0
2018-12-19,15.71,15.845,15.52,15.55,182476.0
2018-12-20,15.525,15.615,15.335,15.405,333612.0
2018-12-21,15.415,15.485,15.165,15.245,799800.0
2018-12-24,15.095,15.165,15.02,15.03,156373.0
2018-12-27,15.265,15.425,15.175,15.425,192437.0
2018-12-28,15.52,15.625,15.465,15.52,132667.0
2018-12-31,15.595,15.66,15.52,15.62,128751.0
2019-01-02,15.5,15.725,15.41,15.635,190759.0
2019-01-03,15.625,15.625,15.455,15.5,192791.0
2019-01-04,15.61,15.755,15.61,15.755,129349.0
2019-01-07,15.845,15.845,15.71,15.83,119605.0
2019-01-08,15.925,15.975,15.86,15.935,101932.0
2019-01-09,16.015,16.17,15.99,16.16,107289.0
2019-01-10,16.13,16.29,16.07,16.26,142486.0
2019-01-11,16.26,16.33,16.21,16.305,297662.0
2019-01-14,16.28,16.365,16.265,16.345,122635.0
2019-01-15,16.395,16.46,16.355,16.435,72193.0
2019-01-16,16.485,16.51,16.445,16.49,52539.0
2019-01-17,16.47,16.645,16.45,16.595,62344.0
2019-01-18,16.7,16.735,16.67,16.71,98806.0
2019-01-21,16.735,16.735,16.67,16.725,74885.0
2019-01-22,16.7,16.7,16.555,16.615,100440.0
2019-01-23,16.685,16.695,16.55,16.605,67908.0
2019-01-24,16.62,16.695,16.615,16.695,55012.0
2019-01-25,16.775,16.815,16.725,16.765,76601.0
2019-01-28,16.7,16.81,16.685,16.8,112013.0
2019-01-29,16.855,16.935,16.85,16.92,149696.0
2019-01-30,16.935,16.97,16.855,16.93,77249.0
2019-01-31,16.955,17.02,16.935,17.0,72084.0
2019-02-01,17.01,17.02,16.935,16.96,44779.0
2019-02-04,16.975,17.065,16.97,17.06,87216.0
2019-02-05,17.08,17.165,17.08,17.165,78349.0
2019-02-06,17.13,17.22,17.13,17.18,57834.0
2019-02-07,17.155,17.195,17.05,17.17,91645.0
2019-02-08,17.13,17.13,17.025,17.1,48844.0
2019-02-11,17.165,17.165,17.0,17.035,66054.0
2019-02-12,17.065,17.115,17.05,17.105,86913.0
2019-02-13,17.13,17.165,17.085,17.1,78088.0
2019-02-14,17.105,17.22,17.09,17.19,63208.0
2019-02-15,17.245,17.365,17.245,17.34,108095.0
2019-02-19,17.365,17.455,17.31,17.435,84208.0
2019-02-20,17.455,17.55,17.445,17.55,81218.0
2019-02-21,17.52,17.545,17.485,17.52,70631.0
2019-02-22,17.545,17.59,17.51,17.525,58876.0
2019-02-25,17.56,17.615,17.55,17.575,97546.0
2019-02-26,17.56,17.64,17.55,17.6,101009.0
2019-02-27,17.585,17.61,17.52,17.61,66457.0
2019-02-28,17.55,17.61,17.495,17.535,154777.0
2019-03-01,17.615,17.665,17.6,17.61,75832.0
2019-03-04,17.61,17.64,17.48,17.585,75514.0
2019-03-05,17.59,17.65,17.59,17.63,49748.0
2019-03-06,17.64,17.69,17.615,17.64,98012.0
2019-03-07,17.625,17.63,17.525,17.6,46455.0
2019-03-08,17.485,17.535,17.43,17.535,34690.0
2019-03-11,17.585,17.69,17.565,17.675,61606.0
2019-03-12,17.69,17.715,17.655,17.695,48048.0
2019-03-13,17.755,17.77,17.715,17.72,34542.0
2019-03-14,17.715,17.715,17.655,17.665,27206.0
2019-03-15,17.735,17.755,17.695,17.715,51610.0
2019-03-18,17.745,17.835,17.72,17.825,115436.0
2019-03-19,17.875,17.875,17.78,17.78,40324.0
2019-03-20,17.755,17.795,17.695,17.755,72657.0
2019-03-21,17.705,17.86,17.69,17.85,72898.0
2019-03-22,17.77,17.78,17.615,17.665,56467.0
2019-03-25,17.625,17.68,17.59,17.65,68904.0
2019-03-26,17.72,17.78,17.705,17.745,91835.0
2019-03-27,17.735,17.78,17.665,17.715,70394.0
2019-03-28,17.68,17.78,17.68,17.77,237576.0
2019-03-29,17.835,17.835,17.69,17.715,41829.0
2019-04-01,17.8,17.845,17.77,17.845,613832.0
2019-04-02,17.875,17.885,17.825,17.885,53142.0
2019-04-03,17.915,17.965,17.87,17.89,105810.0
2019-04-04,17.89,17.935,17.875,17.935,48015.0
2019-04-05,17.955,18.03,17.955,18.02,79073.0
2019-04-08,18.015,18.04,17.965,18.04,70421.0
2019-04-09,17.99,18.0,17.935,17.975,49018.0
2019-04-10,18.02,18.055,18.005,18.045,33083.0
2019-04-11,18.055,18.13,18.045,18.065,170690.0
2019-04-12,18.145,18.145,18.095,18.135,47010.0
2019-04-15,18.12,18.2,18.105,18.17,69476.0
2019-04-16,18.185,18.22,18.16,18.17,73575.0
2019-04-17,18.2,18.22,18.16,18.21,72277.0
2019-04-18,18.22,18.285,18.22,18.27,76877.0
2019-04-22,18.29,18.29,18.22,18.25,31255.0
2019-04-23,18.265,18.35,18.265,18.35,43420.0
2019-04-24,18.34,18.35,18.26,18.275,85765.0
2019-04-25,18.265,18.275,18.2,18.265,36528.0
2019-04-26,18.25,18.3,18.2,18.3,52006.0
2019-04-29,18.305,18.33,18.265,18.29,55091.0
2019-04-30,18.265,18.305,18.235,18.275,53714.0
2019-05-01,18.275,18.29,18.175,18.175,50914.0
2019-05-02,18.175,18.175,18.08,18.08,42905.0
2019-05-03,18.155,18.175,18.11,18.175,39247.0
2019-05-06,18.04,18.175,17.98,18.175,41481.0
2019-05-07,18.045,18.08,17.99,18.03,95671.0
2019-05-08,18.02,18.135,18.02,18.08,37026.0
2019-05-09,18.005,18.04,17.915,18.0,46092.0
2019-05-10,17.975,18.02,17.795,17.965,58007.0
2019-05-13,17.86,17.86,17.77,17.845,53603.0
2019-05-14,17.89,18.0,17.885,17.955,29406.0
2019-05-15,17.925,18.03,17.915,18.015,51679.0
2019-05-16,18.045,18.16,18.04,18.135,44695.0
2019-05-17,18.105,18.145,18.07,18.095,41740.0
2019-05-21,18.11,18.13,18.055,18.12,50203.0
2019-05-22,18.065,18.065,18.0,18.02,61508.0
2019-05-23,17.915,17.925,17.78,17.825,241485.0
2019-05-24,17.89,17.935,17.875,17.915,39983.0
2019-05-27,17.935,18.04,17.915,18.04,26599.0
2019-05-28,18.015,18.055,17.975,17.98,38789.0
2019-05-29,17.885,17.89,17.78,17.795,36458.0
2019-05-30,17.825,17.835,17.745,17.77,41503.0
2019-05-31,17.565,17.735,17.565,17.705,102345.0
2019-06-03,17.73,17.795,17.64,17.69,59441.0
2019-06-04,17.77,17.85,17.715,17.85,51117.0
2019-06-05,17.925,17.94,17.835,17.9,36666.0
2019-06-06,17.915,17.955,17.885,17.94,29923.0
2019-06-07,17.935,18.0,17.935,17.94,29238.0
2019-06-10,17.99,17.99,17.915,17.935,38696.0
2019-06-11,18.015,18.015,17.94,17.955,51664.0
2019-06-12,17.935,17.965,17.915,17.965,34216.0
2019-06-13,17.99,18.005,17.94,17.95,25406.0
2019-06-14,17.975,18.055,17.915,18.04,18355.0
2019-06-17,18.045,18.105,18.02,18.095,43988.0
2019-06-18,18.175,18.285,18.175,18.26,151083.0
2019-06-19,18.265,18.29,18.25,18.275,40279.0
2019-06-20,18.365,18.38,18.315,18.34,237389.0
2019-06-21,18.325,18.325,18.285,18.29,200410.0
2019-06-24,18.3,18.315,18.275,18.285,46978.0
2019-06-25,18.27,18.275,18.12,18.13,121208.0
2019-06-26,18.225,18.225,18.045,18.06,43303.0
2019-06-27,18.045,18.08,18.04,18.08,59327.0
2019-06-28,18.11,18.155,18.08,18.13,30582.0
2019-07-02,18.25,18.27,18.17,18.25,37727.0
2019-07-03,18.26,18.375,18.26,18.375,66032.0
2019-07-04,18.36,18.4,18.36,18.4,11830.0
2019-07-05,18.27,18.34,18.27,18.335,66075.0
2019-07-08,18.29,18.29,18.25,18.275,38663.0
2019-07-09,18.225,18.36,18.21,18.36,32786.0
2019-07-10,18.375,18.465,18.34,18.375,50934.0
2019-07-11,18.375,18.38,18.335,18.34,32329.0
2019-07-12,18.325,18.34,18.275,18.285,31049.0
2019-07-15,18.31,18.325,18.27,18.315,55054.0
2019-07-16,18.31,18.325,18.27,18.3,48740.0
2019-07-17,18.3,18.35,18.275,18.29,28076.0
2019-07-18,18.27,18.325,18.25,18.31,47028.0
2019-07-19,18.285,18.39,18.285,18.29,42564.0
2019-07-22,18.29,18.34,18.29,18.325,30599.0
2019-07-23,18.375,18.425,18.34,18.38,15887.0
2019-07-24,18.39,18.455,18.36,18.45,38427.0
2019-07-25,18.455,18.455,18.275,18.3,47703.0
2019-07-26,18.36,18.38,18.335,18.35,34771.0
2019-07-29,18.36,18.375,18.29,18.3,27377.0
2019-07-30,18.27,18.29,18.245,18.27,24648.0
2019-07-31,18.26,18.3,18.13,18.225,35464.0
2019-08-01,18.2,18.335,18.175,18.195,50995.0
2019-08-02,18.2,18.2,18.005,18.085,38761.0
2019-08-06,17.89,17.97,17.775,17.94,52989.0
2019-08-07,17.88,18.085,17.855,18.07,36390.0
2019-08-08,18.13,18.245,18.105,18.225,124651.0
2019-08-09,18.185,18.245,18.12,18.16,35354.0
2019-08-12,18.055,18.155,18.005,18.045,93424.0
2019-08-13,18.04,18.185,18.02,18.155,44979.0
2019-08-14,18.005,18.04,17.815,17.84,52961.0
2019-08-15,17.815,17.85,17.745,17.8,30756.0
2019-08-16,17.905,17.97,17.865,17.93,29624.0
2019-08-19,18.04,18.145,18.02,18.145,28608.0
2019-08-20,18.11,18.11,18.015,18.03,53293.0
2019-08-21,18.06,18.135,18.06,18.135,19397.0
2019-08-22,18.145,18.155,18.055,18.08,18047.0
2019-08-23,18.04,18.12,17.8,17.8,53241.0
2019-08-26,17.95,17.99,17.88,17.88,44359.0
2019-08-27,17.955,18.02,17.94,18.005,40735.0
2019-08-28,18.005,18.13,17.99,18.1,41426.0
2019-08-29,18.2,18.27,18.195,18.235,111165.0
2019-08-30,18.285,18.315,18.235,18.315,41000.0
2019-09-03,18.26,18.3,18.195,18.26,95315.0
2019-09-04,18.35,18.43,18.3,18.315,26767.0
2019-09-05,18.39,18.495,18.365,18.465,114121.0
2019-09-06,18.43,18.465,18.415,18.415,98559.0
2019-09-09,18.455,18.475,18.36,18.38,49023.0
2019-09-10,18.35,18.425,18.34,18.415,48734.0
2019-09-11,18.455,18.515,18.44,18.505,23770.0
2019-09-12,18.515,18.61,18.505,18.555,52534.0
2019-09-13,18.595,18.68,18.585,18.61,60141.0
2019-09-16,18.61,18.7,18.565,18.68,50963.0
2019-09-17,18.685,18.795,18.66,18.775,26708.0
2019-09-18,18.77,18.795,18.685,18.745,37610.0
2019-09-19,18.775,18.86,18.77,18.81,29543.0
2019-09-20,18.825,18.89,18.81,18.84,36165.0
2019-09-23,18.825,18.84,18.795,18.81,74647.0
2019-09-24,18.81,18.865,18.7,18.735,41597.0
2019-09-25,18.695,18.735,18.655,18.72,36646.0
2019-09-26,18.72,18.745,18.685,18.735,23194.0
2019-09-27,18.72,18.735,18.61,18.62,31315.0
2019-09-30,18.605,18.695,18.595,18.635,59093.0
2019-10-01,18.635,18.66,18.365,18.38,39192.0
2019-10-02,18.33,18.33,18.13,18.215,126605.0
2019-10-03,18.19,18.29,18.115,18.29,44976.0
2019-10-04,18.32,18.39,18.29,18.37,23814.0
2019-10-07,18.34,18.405,18.315,18.365,60825.0
2019-10-08,18.28,18.295,18.19,18.215,79836.0
2019-10-09,18.28,18.34,18.24,18.32,33601.0
2019-10-10,18.295,18.38,18.28,18.37,43499.0
2019-10-11,18.44,18.465,18.355,18.355,40720.0
2019-10-15,18.38,18.455,18.365,18.365,39865.0
2019-10-16,18.39,18.39,18.345,18.345,44567.0
2019-10-17,18.415,18.42,18.345,18.37,34727.0
2019-10-18,18.44,18.44,18.315,18.315,54511.0
2019-10-21,18.345,18.39,18.34,18.37,32965.0
2019-10-22,18.395,18.415,18.33,18.33,40102.0
2019-10-23,18.305,18.32,18.25,18.27,50469.0
2019-10-24,18.33,18.355,18.28,18.295,25653.0
2019-10-25,18.295,18.38,18.29,18.355,56152.0
2019-10-28,18.395,18.405,18.34,18.34,44604.0
2019-10-29,18.27,18.405,18.25,18.37,58319.0
2019-10-30,18.38,18.47,18.34,18.455,26489.0
2019-10-31,18.455,18.465,18.37,18.44,41495.0
2019-11-01,18.51,18.58,18.51,18.555,42090.0
2019-11-04,18.645,18.675,18.63,18.66,127454.0
2019-11-05,18.66,18.695,18.645,18.675,49796.0
2019-11-06,18.685,18.77,18.67,18.745,63043.0
2019-11-07,18.82,18.845,18.785,18.81,63931.0
2019-11-08,18.82,18.89,18.775,18.89,42006.0
2019-11-11,18.835,18.925,18.835,18.9,36352.0
2019-11-12,18.925,18.95,18.9,18.925,12636.0
2019-11-13,18.9,19.015,18.9,19.0,77912.0
2019-11-14,19.01,19.025,18.99,19.015,41633.0
2019-11-15,19.035,19.08,19.015,19.075,24307.0
2019-11-18,19.04,19.08,19.035,19.075,65434.0
2019-11-19,19.08,19.09,19.015,19.065,58588.0
2019-11-20,19.06,19.1,19.01,19.06,58644.0
2019-11-21,19.075,19.08,19.01,19.05,92674.0
2019-11-22,19.065,19.075,18.99,19.015,14614.0
2019-11-25,19.04,19.105,19.015,19.09,122082.0
2019-11-26,19.065,19.115,19.04,19.105,23266.0
2019-11-27,19.125,19.18,19.09,19.165,48173.0
2019-11-28,19.175,19.205,19.155,19.2,25491.0
2019-11-29,19.18,19.2,19.13,19.13,30589.0
2019-12-02,19.14,19.155,19.01,19.06,42753.0
2019-12-03,18.965,18.975,18.915,18.965,59670.0
2019-12-04,18.99,19.035,18.96,18.965,39692.0
2019-12-05,18.96,18.96,18.875,18.915,74836.0
2019-12-06,18.99,19.105,18.99,19.09,27937.0
2019-12-09,19.075,19.09,19.01,19.035,46476.0
2019-12-10,19.035,19.065,19.01,19.035,34299.0
2019-12-11,19.065,19.1,19.0,19.025,26129.0
2019-12-12,19.04,19.125,19.025,19.06,101484.0
2019-12-13,19.1,19.14,19.035,19.1,57162.0
2019-12-16,19.155,19.205,19.14,19.175,48032.0
2019-12-17,19.19,19.205,19.14,19.19,39370.0
2019-12-18,19.155,19.165,19.115,19.14,93727.0
2019-12-19,19.175,19.2,19.125,19.18,141660.0
2019-12-20,19.215,19.295,19.175,19.24,93465.0
2019-12-23,19.415,19.42,19.225,19.255,80529.0
2019-12-24,19.265,19.315,19.215,19.29,58315.0
2019-12-27,19.415,19.73,19.28,19.295,366063.0
2019-12-30,19.305,19.315,19.215,19.245,57510.0
2019-12-31,19.195,19.215,19.165,19.19,31509.0
2020-01-02,19.295,19.315,19.19,19.24,91804.0
2020-01-03,19.205,19.255,19.18,19.205,80272.0
2020-01-06,19.18,19.255,19.165,19.245,50187.0
2020-01-07,19.265,19.345,19.265,19.32,66477.0
2020-01-08,19.34,19.405,19.32,19.34,61766.0
2020-01-09,19.39,19.43,19.37,19.415,21225.0
2020-01-10,19.42,19.435,19.365,19.415,35073.0
2020-01-13,19.45,19.49,19.37,19.49,54854.0
2020-01-14,19.475,19.55,19.475,19.55,51822.0
2020-01-15,19.555,19.625,19.53,19.605,41149.0
2020-01-16,19.665,19.7,19.64,19.7,41922.0
2020-01-17,19.74,19.8,19.725,19.78,180210.0
2020-01-20,19.775,19.85,19.755,19.83,26747.0
2020-01-21,19.78,19.825,19.755,19.8,60548.0
2020-01-22,19.805,19.905,19.78,19.84,48873.0
2020-01-23,19.78,19.85,19.775,19.85,39385.0
2020-01-24,19.875,19.9,19.755,19.805,73459.0
2020-01-27,19.615,19.7,19.565,19.665,131326.0
2020-01-28,19.7,19.755,19.69,19.75,49679.0
2020-01-29,19.79,19.805,19.73,19.755,36018.0
2020-01-30,19.675,19.74,19.63,19.715,66903.0
2020-01-31,19.68,19.68,19.49,19.55,53228.0
2020-02-03,19.575,19.675,19.565,19.615,46288.0
2020-02-04,19.755,19.8,19.74,19.755,36320.0
2020-02-05,19.9,19.94,19.865,19.915,27998.0
2020-02-06,19.955,20.03,19.93,20.025,39486.0
2020-02-07,19.98,19.98,19.89,19.925,61369.0
2020-02-10,19.905,20.015,19.9,20.015,33619.0
2020-02-11,20.065,20.105,20.04,20.065,47150.0
2020-02-12,20.2,20.205,20.1,20.125,47461.0
2020-02-13,20.075,20.125,20.05,20.125,30694.0
2020-02-14,20.105,20.15,20.105,20.14,37444.0
2020-02-18,20.115,20.18,20.1,20.165,41598.0
2020-02-19,20.205,20.255,20.165,20.23,17119.0
2020-02-20,20.225,20.29,20.165,20.25,129919.0
2020-02-21,20.23,20.265,20.13,20.15,130661.0
2020-02-24,19.78,19.88,19.725,19.84,506512.0
2020-02-25,19.84,19.865,19.355,19.395,266013.0
2020-02-26,19.37,19.555,19.245,19.265,215621.0
2020-02-27,18.99,19.005,18.615,18.92,190619.0
2020-02-28,18.305,18.405,17.97,18.405,697225.0
2020-03-02,18.455,18.72,18.28,18.715,523867.0
2020-03-03,18.865,19.005,18.54,18.57,621096.0
2020-03-04,18.83,18.965,18.74,18.965,222002.0
2020-03-05,18.72,18.87,18.62,18.72,288621.0
2020-03-06,18.31,18.395,18.105,18.295,776088.0
2020-03-09,17.21,17.27,16.41,16.42,776786.0
2020-03-10,17.075,17.085,16.395,16.925,607259.0
2020-03-11,16.56,16.635,16.065,16.135,442239.0
2020-03-12,15.025,15.025,14.115,14.18,1078159.0
2020-03-13,14.98,15.51,14.3,15.51,872361.0
2020-03-16,13.97,14.565,13.89,13.98,654228.0
2020-03-17,14.275,14.865,13.965,14.38,1351339.0
2020-03-18,13.83,14.17,12.92,13.355,1371614.0
2020-03-19,13.28,13.945,12.895,13.78,1831571.0
2020-03-20,13.82,14.375,13.405,13.48,1908311.0
2020-03-23,13.39,13.47,12.68,12.72,1902179.0
2020-03-24,13.48,14.28,13.415,14.25,1534040.0
2020-03-25,14.305,15.525,14.18,14.825,1627754.0
2020-03-26,14.97,15.425,14.87,15.15,1334465.0
2020-03-27,14.72,14.76,14.32,14.38,832065.0
2020-03-30,14.565,14.82,14.245,14.785,877986.0
2020-03-31,14.88,15.4,14.86,15.155,725921.0
2020-04-01,14.755,14.93,14.55,14.61,485278.0
2020-04-02,14.735,15.05,14.635,14.88,787436.0
2020-04-03,14.86,14.97,14.575,14.71,354619.0
2020-04-06,15.175,15.46,15.115,15.455,374718.0
2020-04-07,15.775,15.985,15.42,15.48,1193780.0
2020-04-08,15.63,15.885,15.455,15.84,324539.0
2020-04-09,15.985,16.295,15.94,16.12,647823.0
2020-04-13,16.21,16.21,15.815,16.01,269427.0
2020-04-14,16.26,16.405,16.05,16.22,181271.0
2020-04-15,15.965,16.0,15.815,15.885,115565.0
2020-04-16,15.985,15.985,15.79,15.815,140180.0
2020-04-17,16.075,16.33,16.035,16.33,233893.0
2020-04-20,16.035,16.505,16.01,16.395,133805.0
2020-04-21,16.06,16.26,15.865,15.865,151107.0
2020-04-22,16.195,16.29,16.07,16.27,196065.0
2020-04-23,16.315,16.415,16.21,16.22,131310.0
2020-04-24,16.32,16.425,16.21,16.425,102556.0
2020-04-27,16.49,16.665,16.425,16.66,108791.0
2020-04-28,16.845,16.905,16.685,16.845,160110.0
2020-04-29,17.13,17.35,17.08,17.325,293665.0
2020-04-30,17.215,17.215,16.82,16.86,176120.0
2020-05-01,16.6,16.685,16.53,16.64,153020.0
2020-05-04,16.615,16.785,16.54,16.775,279946.0
2020-05-05,16.965,17.02,16.81,16.86,202374.0
2020-05-06,16.935,16.99,16.8,16.88,228316.0
2020-05-07,17.02,17.095,16.88,16.885,208673.0
2020-05-08,17.03,17.065,16.97,17.045,279407.0
2020-05-11,16.99,17.205,16.91,17.205,138832.0
2020-05-12,17.265,17.29,16.955,16.955,257767.0
2020-05-13,16.955,16.97,16.415,16.525,402379.0
2020-05-14,16.345,16.575,16.185,16.53,386464.0
2020-05-15,16.54,16.71,16.48,16.7,171225.0
2020-05-19,17.08,17.205,16.905,16.98,260745.0
2020-05-20,17.15,17.175,17.08,17.105,190722.0
2020-05-21,17.095,17.125,16.86,16.97,191390.0
2020-05-22,17.03,17.03,16.92,16.995,114038.0
2020-05-25,17.14,17.215,17.07,17.18,60343.0
2020-05-26,17.315,17.325,17.215,17.265,239322.0
2020-05-27,17.3,17.425,17.045,17.425,354865.0
2020-05-28,17.5,17.51,17.375,17.42,60332.0
2020-05-29,17.385,17.4,17.23,17.325,540069.0
2020-06-01,17.34,17.425,17.31,17.385,85389.0
2020-06-02,17.485,17.58,17.445,17.58,99323.0
2020-06-03,17.715,17.84,17.695,17.78,129263.0
2020-06-04,17.78,17.84,17.695,17.74,164830.0
2020-06-05,18.015,18.125,17.99,18.105,209597.0
2020-06-08,18.235,18.245,18.1,18.235,334110.0
2020-06-09,18.095,18.17,18.04,18.085,259674.0
2020-06-10,18.12,18.12,17.84,17.96,87600.0
2020-06-11,17.56,17.585,17.155,17.2,142214.0
2020-06-12,17.605,17.635,17.285,17.45,213948.0
2020-06-15,17.15,17.645,17.08,17.555,143968.0
2020-06-16,17.94,17.96,17.67,17.715,152061.0
2020-06-17,17.79,17.825,17.63,17.645,64010.0
2020-06-18,17.58,17.745,17.545,17.695,74440.0
2020-06-19,17.875,17.89,17.655,17.69,72256.0
2020-06-22,17.69,17.755,17.67,17.745,47689.0
2020-06-23,17.925,17.935,17.745,17.805,81814.0
2020-06-24,17.695,17.705,17.315,17.5,65948.0
2020-06-25,17.415,17.665,17.355,17.665,54377.0
2020-06-26,17.595,17.61,17.35,17.375,167923.0
2020-06-29,17.45,17.655,17.405,17.595,37983.0
2020-06-30,17.58,17.815,17.56,17.775,64907.0
2020-07-02,17.98,18.12,17.885,17.885,48501.0
2020-07-03,17.91,17.91,17.815,17.865,17179.0
2020-07-06,18.055,18.105,17.92,17.97,105632.0
2020-07-07,17.875,18.005,17.85,17.875,34580.0
2020-07-08,17.91,17.96,17.8,17.885,40262.0
2020-07-09,17.925,17.935,17.645,17.86,49515.0
2020-07-10,17.875,18.02,17.815,18.02,53782.0
2020-07-13,18.095,18.205,17.91,17.925,78316.0
2020-07-14,17.885,18.25,17.86,18.25,86956.0
2020-07-15,18.345,18.49,18.325,18.42,74510.0
2020-07-16,18.31,18.42,18.285,18.37,100963.0
2020-07-17,18.43,18.505,18.36,18.505,40467.0
2020-07-20,18.465,18.565,18.465,18.555,47103.0
2020-07-21,18.675,18.695,18.52,18.53,45897.0
2020-07-22,18.55,18.575,18.47,18.555,45051.0
2020-07-23,18.555,18.555,18.31,18.385,61986.0
2020-07-24,18.335,18.36,18.285,18.36,34967.0
2020-07-27,18.435,18.53,18.38,18.52,41012.0
2020-07-28,18.52,18.575,18.47,18.515,35386.0
2020-07-29,18.675,18.72,18.515,18.7,49685.0
2020-07-30,18.47,18.695,18.385,18.685,151510.0
2020-07-31,18.71,18.72,18.445,18.575,57737.0
2020-08-04,18.675,18.785,18.625,18.785,93952.0
2020-08-05,18.89,18.955,18.77,18.93,56508.0
2020-08-06,18.99,19.04,18.93,19.04,47714.0
2020-08-07,18.98,19.015,18.94,18.99,65389.0
2020-08-10,19.065,19.1,18.98,19.05,85615.0
2020-08-11,19.12,19.145,18.915,18.94,137661.0
2020-08-12,19.1,19.16,19.025,19.03,87152.0
2020-08-13,19.015,19.05,18.94,18.99,36879.0
2020-08-14,18.915,19.01,18.915,18.975,25595.0
2020-08-17,19.135,19.15,19.075,19.145,33975.0
2020-08-18,19.205,19.22,19.06,19.11,54655.0
2020-08-19,19.11,19.28,19.06,19.06,37849.0
2020-08-20,18.99,19.095,18.955,19.085,34624.0
2020-08-21,19.025,19.035,18.94,18.98,45727.0
2020-08-24,19.1,19.12,19.05,19.105,40488.0
2020-08-25,19.135,19.145,19.0,19.11,42991.0
2020-08-26,19.145,19.305,19.11,19.29,48585.0
2020-08-27,19.35,19.355,19.15,19.235,110577.0
2020-08-28,19.32,19.34,19.195,19.22,30784.0
2020-08-31,19.16,19.22,18.98,18.99,56119.0
2020-09-01,19.015,19.145,18.94,19.145,53361.0
2020-09-02,19.21,19.235,19.16,19.22,51789.0
2020-09-03,19.18,19.235,18.855,18.915,38742.0
2020-09-04,18.95,19.0,18.515,18.685,160160.0
2020-09-08,18.48,18.665,18.37,18.55,67364.0
2020-09-09,18.685,18.92,18.685,18.89,41516.0
2020-09-10,18.93,18.93,18.6,18.65,175819.0
2020-09-11,18.685,18.77,18.59,18.675,44127.0
2020-09-14,18.78,18.855,18.77,18.845,28046.0
2020-09-15,18.955,19.025,18.905,18.92,26839.0
2020-09-16,19.01,19.01,18.78,18.78,39894.0
2020-09-17,18.55,18.78,18.55,18.725,27151.0
2020-09-18,18.805,18.805,18.64,18.665,21648.0
2020-09-21,18.395,18.41,18.175,18.41,79371.0
2020-09-22,18.48,18.64,18.445,18.625,34506.0
2020-09-23,18.64,18.65,18.24,18.25,45490.0
2020-09-24,18.15,18.435,18.12,18.345,36198.0
2020-09-25,18.28,18.54,18.255,18.52,33633.0
2020-09-28,18.72,18.77,18.67,18.73,51837.0
2020-09-29,18.71,18.735,18.635,18.72,46319.0
2020-09-30,18.73,18.77,18.59,18.6,28855.0
2020-10-01,18.695,18.73,18.615,18.66,89348.0
2020-10-02,18.49,18.705,18.46,18.695,43681.0
2020-10-05,18.78,18.95,18.77,18.945,74192.0
2020-10-06,18.97,18.995,18.72,18.765,123137.0
2020-10-07,18.885,18.975,18.875,18.975,15426.0
2020-10-08,19.045,19.105,19.045,19.105,35115.0
2020-10-09,19.16,19.185,19.09,19.13,55536.0
2020-10-13,19.13,19.13,19.01,19.085,48451.0
2020-10-14,19.125,19.15,18.995,19.01,54690.0
2020-10-15,18.83,19.08,18.795,19.065,53966.0
2020-10-16,19.105,19.115,19.005,19.005,37066.0
2020-10-19,19.055,19.055,18.795,18.795,75542.0
2020-10-20,18.885,18.9,18.78,18.805,63167.0
2020-10-21,18.77,18.83,18.73,18.78,33010.0
2020-10-22,18.765,18.83,18.67,18.815,21895.0
2020-10-23,18.875,18.875,18.79,18.84,56539.0
2020-10-26,18.765,18.765,18.495,18.6,46048.0
2020-10-27,18.59,18.615,18.505,18.55,68893.0
2020-10-28,18.29,18.31,18.025,18.035,76353.0
2020-10-29,18.065,18.185,17.955,18.145,91825.0
2020-10-30,18.085,18.095,17.86,18.04,75690.0
2020-11-02,18.155,18.205,18.025,18.155,70770.0
2020-11-03,18.29,18.48,18.29,18.46,55586.0
2020-11-04,18.61,18.645,18.42,18.52,37951.0
2020-11-05,18.825,18.885,18.755,18.84,64966.0
2020-11-06,18.935,18.96,18.795,18.85,82169.0
2020-11-09,19.535,19.535,19.065,19.065,141640.0
2020-11-10,19.125,19.28,19.08,19.215,51603.0
2020-11-11,19.345,19.44,19.33,19.405,149711.0
2020-11-12,19.405,19.44,19.16,19.2,133389.0
2020-11-13,19.31,19.39,19.305,19.32,39010.0
2020-11-16,19.46,19.555,19.39,19.555,70623.0
2020-11-17,19.45,19.64,19.425,19.62,206994.0
2020-11-18,19.655,19.675,19.555,19.56,57298.0
2020-11-19,19.52,19.585,19.475,19.58,40458.0
2020-11-20,19.605,19.75,19.585,19.72,53233.0
2020-11-23,19.765,19.855,19.74,19.81,65573.0
2020-11-24,19.95,20.07,19.915,20.025,46224.0
2020-11-25,20.035,20.075,19.955,20.07,229026.0
2020-11-26,20.085,20.13,20.07,20.1,32120.0
2020-11-27,20.095,20.19,20.07,20.16,38809.0
2020-11-30,20.11,20.11,19.87,19.98,48863.0
2020-12-01,20.23,20.255,20.05,20.05,57525.0
2020-12-02,20.04,20.135,20.01,20.12,55273.0
2020-12-03,20.16,20.24,20.155,20.18,36078.0
2020-12-04,20.225,20.315,20.225,20.315,148623.0
2020-12-07,20.3,20.42,20.255,20.395,107571.0
2020-12-08,20.36,20.47,20.35,20.47,81036.0
2020-12-09,20.49,20.49,20.29,20.385,56128.0
2020-12-10,20.29,20.43,20.285,20.43,45414.0
2020-12-11,20.37,20.375,20.285,20.37,52813.0
2020-12-14,20.465,20.465,20.19,20.19,85352.0
2020-12-15,20.3,20.35,20.275,20.315,39252.0
2020-12-16,20.385,20.455,20.3,20.385,211677.0
2020-12-17,20.495,20.525,20.445,20.495,175576.0
2020-12-18,20.525,20.53,20.345,20.345,114241.0
2020-12-21,20.145,20.325,20.1,20.325,200815.0
2020-12-22,20.36,20.405,20.3,20.385,47980.0
2020-12-23,20.42,20.495,20.42,20.43,73888.0
2020-12-24,20.435,20.49,20.41,20.48,49192.0
2020-12-29,20.515,20.56,20.36,20.395,116547.0
2020-12-30,20.445,20.5,20.395,20.42,67045.0
2020-12-31,20.375,20.43,20.28,20.28,111473.0
2021-01-04,20.47,20.48,20.265,20.395,146773.0
2021-01-05,20.42,20.6,20.4,20.585,153420.0
2021-01-06,20.645,20.87,20.625,20.75,196355.0
2021-01-07,20.94,21.025,20.87,21.0,110213.0
2021-01-08,21.045,21.045,20.905,21.0,95486.0
2021-01-11,20.885,20.99,20.87,20.885,111444.0
2021-01-12,20.95,20.975,20.845,20.955,74841.0
2021-01-13,20.95,20.98,20.85,20.885,49363.0
2021-01-14,20.95,20.99,20.915,20.915,117063.0
2021-01-15,20.915,20.93,20.755,20.85,80291.0
2021-01-18,20.88,20.93,20.845,20.915,34453.0
2021-01-19,20.965,21.015,20.87,20.92,76662.0
2021-01-20,21.01,21.01,20.87,20.99,85216.0
2021-01-21,21.0,21.0,20.825,20.88,112356.0
2021-01-22,20.75,20.82,20.73,20.785,73450.0
2021-01-25,20.81,20.905,20.68,20.86,90253.0
2021-01-26,20.93,20.965,20.725,20.725,102952.0
2021-01-27,20.62,20.62,20.3,20.335,199465.0
2021-01-28,20.49,20.655,20.465,20.6,101061.0
2021-01-29,20.54,20.56,20.185,20.24,219465.0
2021-02-01,20.465,20.67,20.41,20.625,106733.0
2021-02-02,20.725,20.885,20.715,20.855,71208.0
2021-02-03,20.895,20.905,20.8,20.905,63140.0
2021-02-04,20.95,21.085,20.915,21.05,71503.0
2021-02-05,21.14,21.19,21.095,21.165,67608.0
2021-02-08,21.295,21.39,21.275,21.39,62459.0
2021-02-09,21.43,21.495,21.4,21.475,288491.0
2021-02-10,21.57,21.625,21.355,21.53,60151.0
2021-02-11,21.57,21.58,21.405,21.465,96895.0
2021-02-12,21.46,21.545,21.415,21.545,248820.0
2021-02-16,21.65,21.69,21.545,21.58,152276.0
2021-02-17,21.415,21.475,21.32,21.465,156761.0
2021-02-18,21.415,21.44,21.27,21.335,165232.0
2021-02-19,21.4,21.475,21.33,21.465,206851.0
2021-02-22,21.425,21.56,21.405,21.52,107581.0
2021-02-23,21.365,21.46,21.05,21.405,193844.0
2021-02-24,21.425,21.655,21.31,21.605,123158.0
2021-02-25,21.58,21.64,21.2,21.285,171718.0
2021-02-26,21.275,21.305,20.95,21.095,240528.0
2021-03-01,21.355,21.46,21.31,21.4,190741.0
2021-03-02,21.43,21.57,21.37,21.53,220141.0
2021-03-03,21.53,21.56,21.335,21.415,129646.0
2021-03-04,21.37,21.45,20.99,21.205,361622.0
2021-03-05,21.345,21.52,21.05,21.495,236400.0
2021-03-08,21.53,21.735,21.46,21.58,154381.0
2021-03-09,21.72,21.88,21.7,21.76,124590.0
2021-03-10,21.875,21.945,21.76,21.855,108678.0
2021-03-11,22.02,22.08,21.97,22.045,119075.0
2021-03-12,21.98,22.06,21.915,22.045,357257.0
2021-03-15,22.135,22.185,22.01,22.185,126326.0
2021-03-16,22.205,22.205,22.065,22.09,166989.0
2021-03-17,22.065,22.28,22.02,22.22,140551.0
2021-03-18,22.15,22.23,22.03,22.045,91236.0
2021-03-19,22.045,22.105,21.915,22.055,131318.0
2021-03-22,22.03,22.075,21.98,22.025,120670.0
2021-03-23,21.995,22.03,21.82,21.85,63186.0
2021-03-24,21.95,22.005,21.805,21.815,95680.0
2021-03-25,21.725,21.86,21.625,21.84,129037.0
2021-03-26,21.88,21.98,21.775,21.97,324668.0
2021-03-29,21.915,21.97,21.805,21.935,111425.0
2021-03-30,21.855,21.95,21.82,21.915,87199.0
2021-03-31,21.97,22.02,21.91,21.935,149143.0
2021-04-01,22.075,22.265,22.055,22.25,134823.0
2021-04-05,22.36,22.37,22.31,22.325,171972.0
2021-04-06,22.38,22.455,22.36,22.395,113165.0
2021-04-07,22.43,22.49,22.395,22.44,89635.0
2021-04-08,22.475,22.56,22.395,22.555,58441.0
2021-04-09,22.52,22.545,22.485,22.545,276234.0
2021-04-12,22.545,22.59,22.485,22.525,322243.0
2021-04-13,22.59,22.675,22.51,22.525,68448.0
2021-04-14,22.59,22.66,22.485,22.49,96195.0
2021-04-15,22.59,22.695,22.59,22.665,154831.0
2021-04-16,22.735,22.755,22.65,22.7,818398.0
2021-04-19,22.695,22.72,22.5,22.525,82154.0
2021-04-20,22.415,22.455,22.255,22.345,214752.0
2021-04-21,22.335,22.49,22.325,22.475,85519.0
2021-04-22,22.475,22.485,22.29,22.345,129323.0
2021-04-23,22.38,22.455,22.345,22.425,81113.0
2021-04-26,22.43,22.52,22.425,22.51,69604.0
2021-04-27,22.52,22.59,22.45,22.51,88490.0
2021-04-28,22.59,22.78,22.58,22.72,91312.0
2021-04-29,22.825,22.83,22.57,22.615,59678.0
2021-04-30,22.535,22.57,22.415,22.43,186136.0
2021-05-03,22.605,22.64,22.56,22.56,109209.0
2021-05-04,22.58,22.58,22.39,22.535,158714.0
2021-05-05,22.65,22.71,22.58,22.685,95781.0
2021-05-06,22.695,22.7,22.535,22.665,102680.0
2021-05-07,22.695,22.885,22.675,22.865,168965.0
2021-05-10,22.92,22.935,22.745,22.745,321620.0
2021-05-11,22.485,22.66,22.425,22.64,315360.0
2021-05-12,22.56,22.605,22.395,22.44,147574.0
2021-05-13,22.45,22.58,22.415,22.5,94376.0
2021-05-14,22.57,22.8,22.57,22.765,97676.0
2021-05-17,22.735,22.895,22.72,22.885,133788.0
2021-05-18,22.9,22.99,22.825,22.93,142462.0
2021-05-19,22.695,22.85,22.595,22.825,157273.0
2021-05-20,22.85,23.025,22.84,22.985,84213.0
2021-05-21,23.07,23.07,22.945,22.97,79396.0
2021-05-25,23.11,23.14,23.0,23.015,84289.0
2021-05-26,23.11,23.235,23.105,23.215,357062.0
2021-05-27,23.26,23.33,23.24,23.275,96226.0
2021-05-28,23.39,23.415,23.345,23.365,101131.0
2021-05-31,23.425,23.46,23.19,23.215,92672.0
2021-06-01,23.435,23.555,23.4,23.515,137384.0
2021-06-02,23.585,23.6,23.46,23.505,150957.0
2021-06-03,23.505,23.55,23.415,23.485,94434.0
2021-06-04,23.565,23.6,23.515,23.575,79863.0
2021-06-07,23.61,23.625,23.52,23.58,309755.0
2021-06-08,23.61,23.66,23.555,23.625,55105.0
2021-06-09,23.61,23.61,23.505,23.555,83445.0
2021-06-10,23.645,23.645,23.515,23.59,165927.0
2021-06-11,23.67,23.73,23.635,23.705,169713.0
2021-06-14,23.68,23.75,23.68,23.75,81891.0
2021-06-15,23.8,23.86,23.79,23.82,143566.0
2021-06-16,23.835,23.905,23.785,23.835,71513.0
2021-06-17,23.8,23.845,23.66,23.74,93956.0
2021-06-18,23.55,23.705,23.55,23.575,937308.0
2021-06-21,23.645,23.825,23.59,23.765,89210.0
2021-06-22,23.8,23.845,23.695,23.82,85009.0
2021-06-23,23.845,23.845,23.75,23.755,78275.0
2021-06-24,23.86,23.86,23.78,23.82,56816.0
2021-06-25,23.845,23.895,23.74,23.845,116921.0
2021-06-28,23.895,23.895,23.705,23.75,133259.0
2021-06-29,23.8,23.85,23.775,23.8,103051.0
2021-06-30,23.785,23.81,23.705,23.785,88789.0
2021-07-02,24.0,24.02,23.81,23.86,132403.0
2021-07-05,23.88,23.95,23.845,23.94,58510.0
2021-07-06,23.975,23.975,23.81,23.96,86069.0
2021-07-07,23.965,24.03,23.88,23.94,95745.0
2021-07-08,23.74,23.74,23.59,23.675,178107.0
2021-07-09,23.775,23.93,23.765,23.915,92293.0
2021-07-12,23.95,23.965,23.89,23.89,54816.0
2021-07-13,23.94,23.985,23.91,23.94,76642.0
2021-07-14,23.96,23.995,23.77,23.795,92093.0
2021-07-15,23.775,23.88,23.73,23.825,83118.0
2021-07-16,23.86,23.87,23.59,23.6,105117.0
2021-07-19,23.38,23.385,23.15,23.31,198643.0
2021-07-20,23.345,23.58,23.28,23.545,330397.0
2021-07-21,23.625,23.785,23.615,23.74,59634.0
2021-07-22,23.74,23.755,23.67,23.735,67797.0
2021-07-23,23.82,23.86,23.8,23.86,63125.0
2021-07-26,23.855,23.87,23.785,23.81,79651.0
2021-07-27,23.8,23.835,23.73,23.825,111661.0
2021-07-28,23.87,23.915,23.81,23.895,79739.0
2021-07-29,23.96,24.065,23.96,24.0,68690.0
2021-07-30,23.905,23.985,23.89,23.985,80582.0
2021-08-03,24.02,24.09,23.94,24.07,171842.0
2021-08-04,24.035,24.145,24.02,24.02,60197.0
2021-08-05,24.07,24.145,24.065,24.08,60724.0
2021-08-06,24.1,24.24,24.08,24.205,123806.0
2021-08-09,24.135,24.17,24.07,24.15,45488.0
2021-08-10,24.185,24.275,24.17,24.22,64518.0
2021-08-11,24.265,24.305,24.22,24.285,121619.0
2021-08-12,24.31,24.31,24.145,24.275,60011.0
2021-08-13,24.3,24.32,24.24,24.265,75874.0
2021-08-16,24.205,24.24,24.15,24.215,59176.0
2021-08-17,24.16,24.16,23.985,24.08,91229.0
2021-08-18,24.065,24.125,24.01,24.02,47333.0
2021-08-19,23.88,23.95,23.785,23.915,94781.0
2021-08-20,23.925,24.075,23.915,24.065,173872.0
2021-08-23,24.15,24.23,24.125,24.22,70548.0
2021-08-24,24.275,24.355,24.25,24.32,59699.0
2021-08-25,24.345,24.39,24.31,24.36,63477.0
2021-08-26,24.355,24.36,24.255,24.265,160606.0
2021-08-27,24.32,24.45,24.3,24.425,81190.0
2021-08-30,24.425,24.46,24.335,24.38,89444.0
2021-08-31,24.39,24.505,24.355,24.355,135852.0
2021-09-01,24.415,24.59,24.355,24.495,116487.0
2021-09-02,24.545,24.65,24.53,24.635,84442.0
2021-09-03,24.67,24.685,24.625,24.66,50743.0
2021-09-07,24.705,24.73,24.64,24.65,85454.0
2021-09-08,24.645,24.705,24.555,24.575,83767.0
2021-09-09,24.54,24.61,24.495,24.53,132135.0
2021-09-10,24.59,24.6,24.435,24.44,84120.0
2021-09-13,24.59,24.635,24.44,24.485,74270.0
2021-09-14,24.485,24.505,24.335,24.37,64858.0
2021-09-15,24.415,24.545,24.39,24.53,115546.0
2021-09-16,24.495,24.505,24.365,24.425,72820.0
2021-09-17,24.3,24.395,24.24,24.285,189893.0
2021-09-20,24.01,24.055,23.695,23.905,151355.0
2021-09-21,24.03,24.11,23.96,24.0,82406.0
2021-09-22,24.15,24.275,24.145,24.195,184520.0
2021-09-23,24.22,24.32,24.205,24.265,53223.0
2021-09-24,24.205,24.23,24.18,24.195,146751.0
2021-09-27,24.25,24.32,24.23,24.275,95854.0
2021-09-28,24.185,24.185,23.895,23.955,96563.0
2021-09-29,24.01,24.06,23.93,23.93,74244.0
2021-09-30,23.965,24.01,23.805,23.805,135811.0
2021-10-01,23.875,23.985,23.69,23.92,109139.0
2021-10-04,23.87,23.92,23.715,23.815,92074.0
2021-10-05,23.875,24.01,23.825,23.965,68435.0
2021-10-06,23.825,23.985,23.78,23.985,59636.0
2021-10-07,24.105,24.32,24.1,24.255,68461.0
2021-10-08,24.3,24.365,24.255,24.265,94032.0
2021-10-12,24.255,24.32,24.205,24.29,164865.0
2021-10-13,24.32,24.505,24.275,24.495,40423.0
2021-10-14,24.655,24.76,24.635,24.735,42277.0
2021-10-15,24.815,24.9,24.78,24.86,546317.0
2021-10-18,24.85,24.93,24.805,24.92,148483.0
2021-10-19,25.015,25.055,24.975,25.045,54567.0
2021-10-20,25.07,25.175,25.055,25.17,63145.0
2021-10-21,25.105,25.22,25.095,25.205,47406.0
2021-10-22,25.205,25.255,25.115,25.21,54960.0
2021-10-25,25.285,25.325,25.21,25.3,60205.0
2021-10-26,25.325,25.335,25.16,25.17,90276.0
2021-10-27,25.16,25.16,24.905,24.905,69635.0
2021-10-28,24.955,25.22,24.94,25.195,78772.0
2021-10-29,25.09,25.15,25.025,25.025,49223.0
2021-11-01,25.14,25.265,25.125,25.265,57984.0
2021-11-02,25.255,25.285,25.16,25.18,61802.0
2021-11-03,25.16,25.31,25.15,25.29,60032.0
2021-11-04,25.4,25.435,25.31,25.38,49870.0
2021-11-05,25.46,25.53,25.44,25.515,91470.0
2021-11-08,25.635,25.665,25.6,25.635,102249.0
2021-11-09,25.655,25.68,25.53,25.68,53873.0
2021-11-10,25.665,25.67,25.505,25.52,52802.0
2021-11-11,25.68,25.705,25.645,25.665,53364.0
2021-11-12,25.69,25.91,25.69,25.91,41419.0
2021-11-15,25.875,25.895,25.78,25.805,51194.0
2021-11-16,25.85,25.92,25.82,25.84,82458.0
2021-11-17,25.84,25.875,25.735,25.77,53283.0
2021-11-18,25.77,25.855,25.665,25.74,71786.0
2021-11-19,25.735,25.74,25.62,25.625,156459.0
2021-11-22,25.7,25.705,25.495,25.505,51703.0
2021-11-23,25.495,25.62,25.425,25.54,79576.0
2021-11-24,25.45,25.665,25.4,25.655,38407.0
2021-11-25,25.7,25.78,25.68,25.735,53145.0
2021-11-26,25.36,25.36,25.105,25.16,134157.0
2021-11-29,25.38,25.415,25.055,25.175,118240.0
2021-11-30,25.09,25.125,24.63,24.655,136068.0
2021-12-01,24.93,25.025,24.37,24.39,153900.0
2021-12-02,24.425,24.825,24.405,24.75,505118.0
2021-12-03,24.795,24.815,24.425,24.595,171719.0
2021-12-06,24.665,24.9,24.54,24.875,209724.0
2021-12-07,25.07,25.29,25.06,25.22,61736.0
2021-12-08,25.185,25.205,25.08,25.125,95670.0
2021-12-09,25.025,25.06,24.91,24.955,41477.0
2021-12-10,25.07,25.07,24.84,24.9,78864.0
2021-12-13,24.895,24.9,24.645,24.725,101046.0
2021-12-14,24.575,24.78,24.54,24.655,74505.0
2021-12-15,24.63,24.815,24.485,24.78,65905.0
2021-12-16,24.93,25.025,24.715,24.745,64491.0
2021-12-17,24.48,24.885,24.48,24.735,104280.0
2021-12-20,24.47,24.515,24.32,24.5,161808.0
2021-12-21,24.71,25.0,24.67,24.97,185134.0
2021-12-22,24.93,25.14,24.91,25.14,137053.0
2021-12-23,25.205,25.375,25.195,25.325,138194.0
2021-12-24,25.325,25.38,25.325,25.355,38536.0
2021-12-29,25.505,25.565,25.415,25.47,173458.0
2021-12-30,25.48,25.595,25.44,25.44,62593.0
2021-12-31,25.39,25.425,25.3,25.36,107811.0
2022-01-04,25.595,25.655,25.36,25.38,186231.0
2022-01-05,25.415,25.48,25.15,25.15,107110.0
2022-01-06,25.175,25.265,25.015,25.185,106931.0
2022-01-07,25.195,25.24,25.04,25.21,104604.0
2022-01-10,25.15,25.195,24.855,25.195,108293.0
2022-01-11,25.165,25.44,25.12,25.435,110869.0
2022-01-12,25.515,25.645,25.44,25.585,96594.0
2022-01-13,25.605,25.665,25.44,25.48,115615.0
2022-01-14,25.345,25.55,25.28,25.54,129823.0
2022-01-17,25.56,25.765,25.54,25.755,79123.0
2022-01-18,25.575,25.575,25.345,25.435,151306.0
2022-01-19,25.515,25.55,25.3,25.355,94393.0
2022-01-20,25.38,25.55,25.165,25.185,85180.0
2022-01-21,25.04,25.12,24.55,24.65,225807.0
2022-01-24,24.26,24.605,23.81,24.595,414901.0
2022-01-25,24.355,24.83,24.09,24.625,247377.0
2022-01-26,24.855,25.05,24.525,24.65,265417.0
2022-01-27,24.845,24.945,24.545,24.58,254011.0
2022-01-28,24.56,24.83,24.435,24.83,121773.0
2022-01-31,24.8,25.265,24.785,25.245,116248.0
2022-02-01,25.355,25.525,25.22,25.515,102852.0
2022-02-02,25.585,25.645,25.485,25.565,114379.0
2022-02-03,25.335,25.415,25.24,25.255,176840.0
2022-02-04,25.325,25.54,25.32,25.46,78368.0
2022-02-07,25.435,25.515,25.325,25.415,85319.0
2022-02-08,25.44,25.62,25.39,25.595,69718.0
2022-02-09,25.78,25.915,25.765,25.845,76197.0
2022-02-10,25.77,26.075,25.73,25.78,99675.0
2022-02-11,25.8,25.93,25.655,25.8,179717.0
2022-02-14,25.745,25.745,25.48,25.585,127894.0
2022-02-15,25.62,25.765,25.62,25.745,93045.0
2022-02-16,25.585,25.72,25.565,25.64,83859.0
2022-02-17,25.595,25.64,25.355,25.37,98724.0
2022-02-18,25.37,25.39,25.155,25.165,108722.0
2022-02-22,25.115,25.185,24.845,25.05,260153.0
2022-02-23,25.13,25.155,24.83,24.845,118224.0
2022-02-24,24.465,24.89,24.42,24.87,179900.0
2022-02-25,24.96,25.32,24.915,25.31,193039.0
2022-02-28,25.15,25.335,25.12,25.325,148226.0
2022-03-01,25.36,25.435,25.075,25.185,124578.0
2022-03-02,25.275,25.54,25.255,25.485,126557.0
2022-03-03,25.515,25.61,25.435,25.495,107109.0
2022-03-04,25.435,25.675,25.435,25.665,107217.0
2022-03-07,25.735,25.87,25.55,25.55,151140.0
2022-03-08,25.585,25.78,25.46,25.485,204978.0
2022-03-09,25.54,25.845,25.485,25.79,91474.0
2022-03-10,25.655,25.905,25.645,25.895,66501.0
2022-03-11,25.845,25.93,25.745,25.745,126082.0
2022-03-14,25.7,25.71,25.36,25.435,106923.0
2022-03-15,25.265,25.44,25.175,25.43,180148.0
2022-03-16,25.575,25.79,25.45,25.755,126613.0
2022-03-17,25.845,26.135,25.835,26.13,193512.0
2022-03-18,26.065,26.28,26.055,26.21,123687.0
2022-03-21,26.335,26.45,26.315,26.415,130563.0
2022-03-22,26.52,26.6,26.495,26.52,210009.0
2022-03-23,26.53,26.555,26.325,26.325,67821.0
2022-03-24,26.44,26.45,26.27,26.36,65102.0
2022-03-25,26.38,26.46,26.315,26.45,54995.0
2022-03-28,26.37,26.43,26.29,26.42,125153.0
2022-03-29,26.42,26.565,26.325,26.53,76382.0
2022-03-30,26.53,26.595,26.485,26.55,68426.0
2022-03-31,26.585,26.685,26.35,26.37,122518.0
2022-04-01,26.44,26.485,26.26,26.395,79224.0
2022-04-04,26.46,26.565,26.405,26.555,68863.0
2022-04-05,26.54,26.72,26.37,26.395,133762.0
2022-04-06,26.295,26.305,26.11,26.215,145685.0
2022-04-07,26.225,26.295,26.035,26.26,101698.0
2022-04-08,26.325,26.42,26.27,26.335,75692.0
2022-04-11,26.295,26.34,26.17,26.215,127383.0
2022-04-12,26.37,26.42,26.115,26.145,85973.0
2022-04-13,26.225,26.35,26.17,26.305,76842.0
2022-04-14,26.305,26.405,26.29,26.305,83578.0
2022-04-18,26.335,26.43,26.305,26.325,83209.0
2022-04-19,26.315,26.52,26.29,26.495,45682.0
2022-04-20,26.485,26.555,26.415,26.485,111832.0
2022-04-21,26.61,26.62,26.02,26.08,270652.0
2022-04-22,25.965,26.01,25.5,25.52,243720.0
2022-04-25,25.22,25.38,24.895,25.32,205633.0
2022-04-26,25.31,25.32,24.925,24.925,163141.0
2022-04-27,24.985,25.12,24.845,24.985,117033.0
2022-04-28,25.185,25.545,25.075,25.445,159802.0
2022-04-29,25.375,25.505,25.015,25.015,128349.0
2022-05-02,24.96,25.06,24.655,24.94,196126.0
2022-05-03,24.985,25.335,24.98,25.195,118922.0
2022-05-04,25.265,25.56,25.075,25.545,104813.0
2022-05-05,25.455,25.455,24.78,24.95,212789.0
2022-05-06,24.88,24.96,24.61,24.86,326959.0
2022-05-09,24.5,24.51,24.045,24.11,260912.0
2022-05-10,24.305,24.43,23.785,23.98,470515.0
2022-05-11,24.02,24.325,23.865,23.9,308270.0
2022-05-12,23.72,23.855,23.505,23.75,228939.0
2022-05-13,23.975,24.35,23.965,24.24,176996.0
2022-05-16,24.24,24.495,24.195,24.375,185791.0
2022-05-17,24.655,24.745,24.54,24.72,136021.0
2022-05-18,24.68,24.69,24.18,24.215,125913.0
2022-05-19,24.035,24.53,24.01,24.37,177268.0
2022-05-20,24.5,24.54,24.07,24.35,209023.0
2022-05-24,24.51,24.54,24.315,24.465,149516.0
2022-05-25,24.46,24.675,24.46,24.61,99718.0
2022-05-26,24.71,24.89,24.69,24.79,155380.0
2022-05-27,24.85,25.075,24.835,25.06,152897.0
2022-05-30,25.15,25.275,25.14,25.265,111335.0
2022-05-31,25.175,25.21,24.995,25.03,155225.0
2022-06-01,25.165,25.21,24.895,25.025,87287.0
2022-06-02,25.025,25.41,24.995,25.41,113878.0
2022-06-03,25.245,25.255,25.075,25.12,179067.0
2022-06-06,25.255,25.285,25.12,25.15,77915.0
2022-06-07,25.03,25.265,25.03,25.265,71486.0
2022-06-08,25.22,25.275,25.03,25.13,89552.0
2022-06-09,25.025,25.095,24.845,24.85,209358.0
2022-06-10,24.63,24.645,24.415,24.51,164059.0
2022-06-13,24.055,24.11,23.695,23.84,248719.0
2022-06-14,23.98,24.0,23.505,23.65,477618.0
2022-06-15,23.775,23.885,23.435,23.72,266691.0
2022-06-16,23.325,23.365,22.93,22.985,332266.0
2022-06-17,23.04,23.21,22.735,22.905,164230.0
2022-06-20,22.975,23.21,22.96,23.19,66508.0
2022-06-21,23.32,23.46,23.28,23.32,154016.0
2022-06-22,22.915,23.155,22.86,22.985,347078.0
2022-06-23,23.04,23.05,22.59,22.655,171035.0
2022-06-24,22.8,23.11,22.8,23.075,102349.0
2022-06-27,23.145,23.345,23.085,23.3,137791.0
2022-06-28,23.51,23.61,23.19,23.265,100530.0
2022-06-29,23.325,23.345,23.04,23.11,119368.0
2022-06-30,22.83,22.885,22.62,22.875,130398.0
2022-07-04,22.945,23.19,22.94,23.085,47437.0
2022-07-05,22.82,22.9,22.46,22.82,205296.0
2022-07-06,22.795,22.865,22.485,22.705,270468.0
2022-07-07,22.895,23.155,22.885,23.12,120671.0
2022-07-08,23.135,23.155,22.955,23.085,66615.0
2022-07-11,22.94,23.04,22.795,22.82,69477.0
2022-07-12,22.685,22.805,22.595,22.665,120375.0
2022-07-13,22.47,22.675,22.305,22.595,166076.0
2022-07-14,22.38,22.45,22.05,22.24,340179.0
2022-07-15,22.43,22.43,22.215,22.28,122600.0
2022-07-18,22.54,22.72,22.485,22.56,93099.0
2022-07-19,22.72,22.985,22.65,22.975,95364.0
2022-07-20,22.955,23.12,22.865,23.075,228494.0
2022-07-21,22.985,23.13,22.9,23.13,102025.0
2022-07-22,23.155,23.23,22.955,23.04,126834.0
2022-07-25,23.085,23.21,23.03,23.175,100189.0
2022-07-26,23.135,23.19,22.995,23.04,40739.0
2022-07-27,23.135,23.445,23.12,23.39,182809.0
2022-07-28,23.5,23.645,23.335,23.635,128085.0
2022-07-29,23.725,23.97,23.7,23.915,93031.0
2022-08-02,23.76,23.89,23.67,23.7,130108.0
2022-08-03,23.805,23.825,23.67,23.75,243828.0
2022-08-04,23.78,23.835,23.745,23.79,84151.0
2022-08-05,23.725,23.845,23.645,23.825,86732.0
2022-08-08,23.89,24.015,23.87,23.925,93503.0
2022-08-09,23.925,23.935,23.745,23.79,84321.0
2022-08-10,24.015,24.185,23.96,24.14,317776.0
2022-08-11,24.315,24.415,24.27,24.295,135182.0
2022-08-12,24.365,24.54,24.35,24.53,55403.0
2022-08-15,24.36,24.555,24.35,24.54,74765.0
2022-08-16,24.52,24.665,24.51,24.65,79051.0
2022-08-17,24.55,24.62,24.485,24.535,96256.0
2022-08-18,24.61,24.72,24.585,24.65,91625.0
2022-08-19,24.53,24.55,24.405,24.46,107266.0
2022-08-22,24.23,24.305,24.13,24.305,134855.0
2022-08-23,24.305,24.43,24.275,24.315,75788.0
2022-08-24,24.275,24.395,24.27,24.365,61761.0
2022-08-25,24.485,24.555,24.44,24.54,54877.0
2022-08-26,24.585,24.585,24.17,24.175,84806.0
2022-08-29,24.015,24.195,23.97,24.14,114216.0
2022-08-30,24.095,24.14,23.725,23.76,121296.0
2022-08-31,23.69,23.745,23.555,23.57,112016.0
2022-09-01,23.37,23.38,23.135,23.32,110615.0
2022-09-02,23.56,23.715,23.38,23.47,104347.0
2022-09-06,23.56,23.6,23.22,23.245,441451.0
2022-09-07,23.175,23.465,23.135,23.435,122671.0
2022-09-08,23.39,23.655,23.355,23.655,96715.0
2022-09-09,23.85,24.105,23.845,24.095,109885.0
2022-09-12,24.275,24.405,24.23,24.35,125065.0
2022-09-13,24.025,24.175,23.89,23.94,135023.0
2022-09-14,24.005,24.15,23.97,24.05,83288.0
2022-09-15,23.94,24.115,23.805,23.85,78059.0
2022-09-16,23.655,23.67,23.515,23.645,669118.0
2022-09-19,23.42,23.86,23.42,23.85,140085.0
2022-09-20,23.8,23.805,23.48,23.625,196622.0
2022-09-21,23.75,23.78,23.41,23.425,151734.0
2022-09-22,23.48,23.51,23.165,23.2,124682.0
2022-09-23,22.855,22.855,22.425,22.56,385326.0
2022-09-26,22.47,22.705,22.295,22.415,230389.0
2022-09-27,22.57,22.64,22.275,22.34,306101.0
2022-09-28,22.37,22.85,22.285,22.78,209942.0
2022-09-29,22.66,22.66,22.315,22.535,145187.0
2022-09-30,22.54,22.815,22.48,22.54,161662.0
2022-10-03,22.77,23.18,22.76,23.08,144232.0
2022-10-04,23.445,23.72,23.425,23.68,163294.0
2022-10-05,23.51,23.59,23.365,23.52,139556.0
2022-10-06,23.455,23.48,23.125,23.215,185586.0
2022-10-07,23.045,23.055,22.66,22.725,195455.0
2022-10-11,22.45,22.535,22.23,22.285,144829.0
2022-10-12,22.25,22.35,22.15,22.27,133549.0
2022-10-13,21.96,22.805,21.875,22.77,312887.0
2022-10-14,22.86,22.955,22.415,22.415,201752.0
2022-10-17,22.715,22.935,22.68,22.77,135168.0
2022-10-18,23.11,23.155,22.835,23.0,116029.0
2022-10-19,22.9,22.955,22.725,22.825,78740.0
2022-10-20,22.87,23.035,22.67,22.68,122995.0
2022-10-21,22.705,23.1,22.64,23.055,176383.0
2022-10-24,23.135,23.19,23.005,23.15,178552.0
2022-10-25,23.08,23.37,23.07,23.37,69157.0
2022-10-26,23.365,23.785,23.365,23.6,113063.0
2022-10-27,23.73,23.89,23.645,23.68,184547.0
2022-10-28,23.7,23.835,23.61,23.835,165322.0
2022-10-31,23.755,23.89,23.755,23.79,76993.0
2022-11-01,24.11,24.13,23.875,23.91,131457.0
2022-11-02,23.855,24.075,23.59,23.59,156638.0
2022-11-03,23.41,23.665,23.4,23.565,97853.0
2022-11-04,23.885,23.995,23.665,23.81,86821.0
2022-11-07,23.91,23.955,23.81,23.93,67822.0
2022-11-08,23.985,24.185,23.93,24.085,170295.0
2022-11-09,23.965,23.995,23.7,23.7,71876.0
2022-11-10,24.23,24.54,24.175,24.475,126625.0
2022-11-11,24.575,24.695,24.505,24.64,197068.0
2022-11-14,24.54,24.63,24.42,24.42,96282.0
2022-11-15,24.63,24.65,24.44,24.505,124541.0
2022-11-16,24.45,24.52,24.405,24.485,113329.0
2022-11-17,24.255,24.385,24.21,24.385,130409.0
2022-11-18,24.44,24.515,24.395,24.485,86512.0
2022-11-21,24.405,24.51,24.285,24.51,89127.0
2022-11-22,24.595,24.825,24.595,24.795,81295.0
2022-11-23,24.75,24.905,24.75,24.875,131655.0
2022-11-24,24.98,25.015,24.915,24.94,23899.0
2022-11-25,24.97,25.08,24.94,25.005,67863.0
2022-11-28,24.885,25.025,24.75,24.805,131735.0
2022-11-29,24.925,24.95,24.86,24.895,80070.0
2022-11-30,24.96,25.11,24.72,25.105,120379.0
2022-12-01,25.24,25.345,25.17,25.195,74876.0
2022-12-02,25.035,25.235,24.995,25.15,83141.0
2022-12-05,25.125,25.135,24.81,24.86,132322.0
2022-12-06,24.885,24.94,24.505,24.54,146177.0
2022-12-07,24.53,24.675,24.515,24.535,131292.0
2022-12-08,24.605,24.67,24.505,24.52,52493.0
2022-12-09,24.56,24.675,24.515,24.52,79165.0
2022-12-12,24.52,24.62,24.395,24.585,119958.0
2022-12-13,24.925,25.05,24.52,24.62,191028.0
2022-12-14,24.63,24.685,24.41,24.465,176668.0
2022-12-15,24.265,24.285,24.0,24.11,127668.0
2022-12-16,23.89,23.975,23.8,23.915,159546.0
2022-12-19,23.945,23.955,23.575,23.63,147142.0
2022-12-20,23.645,23.83,23.61,23.745,192874.0
2022-12-21,23.92,24.1,23.9,24.075,92440.0
2022-12-22,23.975,23.995,23.6,23.8,154986.0
2022-12-23,23.81,24.0,23.77,23.995,129238.0
2022-12-28,23.955,23.995,23.7,23.725,195367.0
2022-12-29,23.78,24.03,23.78,24.01,59155.0
2022-12-30,23.92,24.02,23.82,23.88,139351.0
2023-01-03,24.065,24.195,23.88,23.965,153642.0
2023-01-04,24.0,24.195,23.935,24.14,141119.0
2023-01-05,24.055,24.095,23.92,24.055,157674.0
2023-01-06,24.16,24.445,24.12,24.435,125025.0
2023-01-09,24.545,24.635,24.46,24.475,111525.0
2023-01-10,24.48,24.525,24.34,24.525,111059.0
2023-01-11,24.62,24.69,24.555,24.69,117745.0
2023-01-12,24.775,24.93,24.655,24.905,131331.0
2023-01-13,24.85,25.135,24.84,25.105,108739.0
2023-01-16,25.07,25.2,25.04,25.125,76963.0
2023-01-17,25.17,25.245,25.14,25.225,285847.0
2023-01-18,25.335,25.435,25.125,25.125,159944.0
2023-01-19,25.04,25.16,24.985,25.085,131322.0
2023-01-20,25.085,25.3,25.025,25.27,68418.0
2023-01-23,25.335,25.445,25.255,25.445,116741.0
2023-01-24,25.37,25.465,25.3,25.455,78719.0
2023-01-25,25.355,25.455,25.19,25.42,241522.0
2023-01-26,25.53,25.62,25.37,25.54,101382.0
2023-01-27,25.52,25.62,25.445,25.565,315934.0
2023-01-30,25.435,25.565,25.4,25.4,110458.0
2023-01-31,25.435,25.64,25.41,25.64,99543.0
2023-02-01,25.61,25.72,25.4,25.63,293090.0
2023-02-02,25.76,25.76,25.545,25.6,243520.0
2023-02-03,25.54,25.715,25.51,25.63,121526.0
2023-02-06,25.52,25.545,25.37,25.485,135523.0
2023-02-07,25.455,25.64,25.365,25.61,123966.0
2023-02-08,25.595,25.665,25.455,25.53,67064.0
2023-02-09,25.675,25.73,25.365,25.435,74093.0
2023-02-10,25.37,25.465,25.29,25.455,110312.0
2023-02-13,25.485,25.6,25.42,25.565,167461.0
2023-02-14,25.5,25.65,25.41,25.575,159163.0
2023-02-15,25.475,25.61,25.43,25.61,135461.0
2023-02-16,25.43,25.585,25.37,25.455,121335.0
2023-02-17,25.37,25.435,25.28,25.365,70028.0
2023-02-21,25.26,25.28,25.015,25.03,294458.0
2023-02-22,25.005,25.07,24.885,24.93,90721.0
2023-02-23,25.105,25.115,24.83,24.97,97847.0
2023-02-24,24.82,24.995,24.72,24.97,113765.0
2023-02-27,25.07,25.18,25.03,25.05,136212.0
2023-02-28,25.08,25.095,24.95,25.03,141500.0
2023-03-01,24.93,25.125,24.875,25.07,69538.0
2023-03-02,25.015,25.18,24.93,25.17,70447.0
2023-03-03,25.205,25.5,25.125,25.47,76119.0
2023-03-06,25.52,25.53,25.365,25.39,90723.0
2023-03-07,25.4,25.435,25.04,25.095,89223.0
2023-03-08,25.095,25.255,25.08,25.19,73364.0
2023-03-09,25.235,25.3,24.84,24.875,825451.0
2023-03-10,24.85,24.875,24.455,24.49,325466.0
2023-03-13,24.225,24.415,24.05,24.25,351040.0
2023-03-14,24.47,24.6,24.24,24.415,106256.0
2023-03-15,24.055,24.165,23.77,24.02,216067.0
2023-03-16,23.92,24.285,23.77,24.23,129363.0
2023-03-17,24.175,24.195,23.93,24.055,102442.0
2023-03-20,24.085,24.215,24.055,24.205,154146.0
2023-03-21,24.38,24.46,24.285,24.38,82376.0
2023-03-22,24.415,24.555,24.215,24.215,168161.0
2023-03-23,24.27,24.39,24.055,24.12,271209.0
2023-03-24,24.0,24.185,23.91,24.18,172685.0
2023-03-27,24.315,24.36,24.205,24.34,81203.0
2023-03-28,24.335,24.435,24.315,24.38,68286.0
2023-03-29,24.555,24.62,24.52,24.62,70552.0
2023-03-30,24.785,24.825,24.675,24.76,170361.0
2023-03-31,24.86,24.99,24.815,24.965,158733.0
2023-04-03,25.11,25.195,25.065,25.175,78434.0
2023-04-04,25.26,25.29,25.105,25.185,122589.0
2023-04-05,25.14,25.16,24.98,25.065,83846.0
2023-04-06,25.045,25.105,24.99,25.095,83353.0
2023-04-10,25.045,25.215,25.045,25.215,55481.0
2023-04-11,25.24,25.43,25.24,25.38,79635.0
2023-04-12,25.53,25.595,25.41,25.43,108536.0
2023-04-13,25.485,25.595,25.435,25.565,48366.0
2023-04-14,25.615,25.63,25.5,25.585,140148.0
2023-04-17,25.595,25.66,25.55,25.66,75041.0
2023-04-18,25.705,25.76,25.68,25.715,92899.0
2023-04-19,25.585,25.715,25.585,25.705,77687.0
2023-04-20,25.565,25.735,25.55,25.65,82601.0
2023-04-21,25.695,25.725,25.62,25.715,67836.0
2023-04-24,25.68,25.75,25.67,25.715,47758.0
2023-04-25,25.63,25.64,25.425,25.43,65562.0
2023-04-26,25.465,25.52,25.29,25.335,63624.0
2023-04-27,25.42,25.56,25.4,25.54,59685.0
2023-04-28,25.54,25.705,25.51,25.675,107169.0
2023-05-01,25.695,25.845,25.66,25.66,76918.0
2023-05-02,25.54,25.575,25.24,25.4,73331.0
2023-05-03,25.37,25.485,25.325,25.335,93007.0
2023-05-04,25.305,25.43,25.185,25.195,93407.0
2023-05-05,25.345,25.585,25.325,25.55,85087.0
2023-05-08,25.615,25.67,25.575,25.62,48783.0
2023-05-09,25.485,25.63,25.455,25.615,49370.0
2023-05-10,25.715,25.715,25.39,25.52,88152.0
2023-05-11,25.43,25.43,25.305,25.42,53566.0
2023-05-12,25.485,25.615,25.355,25.445,116622.0
2023-05-15,25.445,25.595,25.445,25.585,79599.0
2023-05-16,25.455,25.455,25.215,25.225,71560.0
2023-05-17,25.29,25.29,25.12,25.29,89694.0
2023-05-18,25.26,25.3,25.13,25.29,59083.0
2023-05-19,25.38,25.42,25.3,25.365,94934.0
2023-05-23,25.28,25.335,25.105,25.11,60918.0
2023-05-24,25.04,25.045,24.815,24.825,284438.0
2023-05-25,24.795,24.815,24.585,24.64,148015.0
2023-05-26,24.77,24.99,24.715,24.835,81784.0
2023-05-29,24.87,24.915,24.85,24.9,46684.0
2023-05-30,24.86,24.87,24.575,24.62,169323.0
2023-05-31,24.52,24.525,24.35,24.415,200505.0
2023-06-01,24.425,24.62,24.405,24.525,55127.0
2023-06-02,24.72,24.99,24.685,24.99,246025.0
2023-06-05,25.0,25.02,24.86,24.86,98836.0
2023-06-06,24.835,25.03,24.835,25.03,56261.0
2023-06-07,25.045,25.12,24.9,24.945,69671.0
2023-06-08,24.935,24.955,24.795,24.9,49993.0
2023-06-09,24.9,24.915,24.795,24.835,114706.0
2023-06-12,24.73,24.88,24.715,24.86,92327.0
2023-06-13,24.965,25.075,24.935,24.955,87547.0
2023-06-14,25.055,25.105,24.9,25.0,66209.0
2023-06-15,25.0,25.055,24.955,25.04,61142.0
2023-06-16,25.185,25.185,24.965,24.975,399683.0
2023-06-19,24.99,24.99,24.89,24.915,75655.0
2023-06-20,24.915,24.945,24.665,24.695,104298.0
2023-06-21,24.565,24.695,24.565,24.63,177000.0
2023-06-22,24.59,24.62,24.435,24.48,105588.0
2023-06-23,24.38,24.38,24.27,24.285,77129.0
2023-06-26,24.26,24.535,24.23,24.48,63443.0
2023-06-27,24.535,24.705,24.5,24.685,50366.0
2023-06-28,24.705,24.79,24.65,24.79,95892.0
2023-06-29,24.825,24.93,24.8,24.92,91953.0
2023-06-30,25.05,25.255,25.03,25.235,291500.0
2023-07-04,25.35,25.405,25.265,25.31,43780.0
2023-07-05,25.255,25.275,25.155,25.19,107835.0
2023-07-06,25.015,25.04,24.75,24.815,153493.0
2023-07-07,24.62,24.955,24.61,24.845,69956.0
2023-07-10,24.835,24.89,24.825,24.835,87064.0
2023-07-11,24.91,24.93,24.845,24.92,42148.0
2023-07-12,25.07,25.18,24.985,25.145,57820.0
2023-07-13,25.22,25.425,25.22,25.415,77009.0
2023-07-14,25.435,25.46,25.37,25.395,53628.0
2023-07-17,25.36,25.415,25.31,25.35,52576.0
2023-07-18,25.38,25.535,25.38,25.535,94779.0
2023-07-19,25.605,25.68,25.585,25.675,64473.0
2023-07-20,25.675,25.715,25.575,25.62,99274.0
2023-07-21,25.695,25.76,25.67,25.745,78795.0
2023-07-24,25.79,25.845,25.76,25.8,77820.0
2023-07-25,25.82,25.845,25.76,25.77,51142.0
2023-07-26,25.725,25.82,25.715,25.79,57325.0
2023-07-27,25.835,25.855,25.555,25.585,133236.0
2023-07-28,25.78,25.82,25.605,25.75,47884.0
2023-07-31,25.79,25.94,25.79,25.885,64810.0
2023-08-01,25.78,25.825,25.685,25.77,118505.0
2023-08-02,25.65,25.705,25.285,25.35,145303.0
2023-08-03,25.255,25.285,25.2,25.245,141417.0
2023-08-04,25.295,25.545,25.275,25.395,67759.0
2023-08-08,25.285,25.38,25.18,25.35,56600.0
2023-08-09,25.415,25.49,25.36,25.445,46457.0
2023-08-10,25.575,25.675,25.455,25.52,66768.0
2023-08-11,25.47,25.62,25.425,25.595,59001.0
2023-08-14,25.535,25.545,25.415,25.47,38489.0
2023-08-15,25.31,25.32,24.985,24.995,74162.0
2023-08-16,24.945,25.07,24.93,24.995,86161.0
2023-08-17,25.09,25.105,24.855,24.88,82893.0
2023-08-18,24.78,24.93,24.73,24.9,70780.0
2023-08-21,24.955,25.03,24.8,24.865,78152.0
2023-08-22,24.9,24.92,24.725,24.73,136339.0
2023-08-23,24.79,25.005,24.77,24.975,107662.0
2023-08-24,25.05,25.06,24.855,24.87,87061.0
2023-08-25,24.965,24.995,24.73,24.93,116673.0
2023-08-28,25.005,25.18,25.005,25.155,102014.0
2023-08-29,25.155,25.51,25.125,25.51,161878.0
2023-08-30,25.545,25.65,25.535,25.575,120970.0
2023-08-31,25.67,25.715,25.52,25.535,147671.0
2023-09-01,25.695,25.895,25.695,25.855,379375.0
2023-09-05,25.8,25.855,25.685,25.695,43299.0
2023-09-06,25.535,25.64,25.385,25.435,78167.0
2023-09-07,25.435,25.46,25.32,25.34,102489.0
2023-09-08,25.34,25.37,25.245,25.255,79873.0
2023-09-11,25.32,25.445,25.295,25.385,112702.0
2023-09-12,25.405,25.51,25.38,25.455,114471.0
2023-09-13,25.455,25.535,25.425,25.52,56426.0
2023-09-14,25.595,25.92,25.595,25.91,140612.0
2023-09-15,25.9,26.015,25.875,25.97,151116.0
2023-09-18,25.95,25.96,25.77,25.825,72549.0
2023-09-19,25.75,25.76,25.455,25.48,97090.0
2023-09-20,25.53,25.61,25.48,25.48,301289.0
2023-09-21,25.245,25.35,24.945,24.945,100507.0
2023-09-22,25.06,25.08,24.91,24.94,63781.0
2023-09-25,24.855,25.02,24.8,24.945,119369.0
2023-09-26,24.835,24.895,24.65,24.655,61730.0
2023-09-27,24.79,24.79,24.395,24.505,169479.0
2023-09-28,24.495,24.78,24.495,24.705,67631.0
2023-09-29,24.875,24.885,24.665,24.665,106455.0
2023-10-02,24.735,24.74,24.175,24.205,85581.0
2023-10-03,24.11,24.145,23.93,24.005,214341.0
2023-10-04,24.055,24.09,23.8,24.035,166495.0
2023-10-05,23.985,24.195,23.985,24.185,77776.0
2023-10-06,24.11,24.365,23.89,24.325,97366.0
2023-10-10,24.535,24.735,24.525,24.64,96485.0
2023-10-11,24.695,24.845,24.695,24.845,160469.0
2023-10-12,24.835,24.92,24.525,24.65,154918.0
2023-10-13,24.825,24.93,24.565,24.59,127056.0
2023-10-16,24.64,24.82,24.555,24.8,191322.0
2023-10-17,24.695,24.98,24.685,24.865,110234.0
2023-10-18,24.835,24.845,24.555,24.58,173106.0
2023-10-19,24.57,24.64,24.42,24.45,249531.0
2023-10-20,24.385,24.385,24.165,24.165,221130.0
2023-10-23,24.015,24.23,23.93,24.06,77646.0
2023-10-24,24.13,24.175,23.95,24.005,74909.0
2023-10-25,23.95,24.14,23.91,23.95,80116.0
2023-10-26,23.92,24.005,23.79,23.875,122426.0
2023-10-27,23.92,23.95,23.645,23.705,217842.0
2023-10-30,23.685,23.985,23.675,23.855,69203.0
2023-10-31,23.91,23.95,23.825,23.885,78681.0
2023-11-01,23.985,24.13,23.91,24.13,170630.0
2023-11-02,24.46,24.85,24.365,24.835,385476.0
2023-11-03,25.025,25.15,24.905,25.09,76163.0
2023-11-06,25.165,25.215,24.94,24.96,95841.0
2023-11-07,24.905,24.905,24.715,24.78,132201.0
2023-11-08,24.78,24.845,24.65,24.715,75677.0
2023-11-09,24.845,25.035,24.77,24.77,967548.0
2023-11-10,24.845,24.865,24.685,24.865,49145.0
2023-11-13,24.825,25.025,24.725,24.94,58131.0
2023-11-14,25.165,25.415,25.165,25.355,214311.0
2023-11-15,25.415,25.5,25.375,25.395,197901.0
2023-11-16,25.355,25.44,25.3,25.405,205303.0
2023-11-17,25.47,25.59,25.46,25.555,65306.0
2023-11-20,25.575,25.66,25.505,25.63,60429.0
2023-11-21,25.59,25.65,25.48,25.48,76661.0
2023-11-22,25.44,25.555,25.395,25.49,75352.0
2023-11-23,25.415,25.575,25.415,25.505,32108.0
2023-11-24,25.415,25.53,25.405,25.48,78704.0
2023-11-27,25.44,25.48,25.375,25.385,66630.0
2023-11-28,25.27,25.44,25.225,25.405,119942.0
2023-11-29,25.44,25.555,25.415,25.505,97157.0
2023-11-30,25.59,25.675,25.505,25.675,190879.0
2023-12-01,25.555,25.94,25.5,25.94,169196.0
2023-12-04,25.79,25.97,25.79,25.905,82121.0
2023-12-05,25.83,25.94,25.83,25.845,70696.0
2023-12-06,25.905,26.0,25.735,25.735,93346.0
2023-12-07,25.81,25.82,25.695,25.735,135969.0
2023-12-08,25.725,25.875,25.705,25.81,118419.0
2023-12-11,25.745,25.79,25.66,25.79,64706.0
2023-12-12,25.735,25.755,25.6,25.685,60545.0
2023-12-13,25.685,26.185,25.585,26.185,108308.0
2023-12-14,26.28,26.48,26.205,26.405,157866.0
2023-12-15,26.375,26.385,26.035,26.055,963966.0
2023-12-18,26.17,26.26,26.15,26.215,71669.0
2023-12-19,26.215,26.48,26.205,26.46,92390.0
2023-12-20,26.51,26.535,26.175,26.175,115491.0
2023-12-21,26.28,26.45,26.28,26.375,136234.0
2023-12-22,26.44,26.605,26.415,26.525,62474.0
2023-12-27,26.69,26.805,26.615,26.71,160675.0
2023-12-28,26.65,26.755,26.62,26.64,101192.0
2023-12-29,26.64,26.68,26.535,26.66,84929.0
2024-01-02,26.51,26.65,26.51,26.555,86230.0
2024-01-03,26.43,26.585,26.355,26.51,146400.0
2024-01-04,26.515,26.66,26.47,26.565,96451.0
2024-01-05,26.535,26.745,26.525,26.65,221556.0
2024-01-08,26.565,26.83,26.565,26.82,135851.0
2024-01-09,26.745,26.785,26.615,26.715,112148.0
2024-01-10,26.71,26.795,26.68,26.735,92607.0
2024-01-11,26.765,26.775,26.47,26.66,97946.0
2024-01-12,26.755,26.925,26.65,26.745,93662.0
2024-01-15,26.83,26.85,26.66,26.83,74048.0
2024-01-16,26.805,26.815,26.565,26.69,104775.0
2024-01-17,26.46,26.46,26.23,26.375,97026.0
2024-01-18,26.42,26.5,26.315,26.44,117131.0
2024-01-19,26.47,26.64,26.335,26.63,141561.0
2024-01-22,26.69,26.725,26.555,26.66,104901.0
2024-01-23,26.67,26.805,26.67,26.785,51251.0
2024-01-24,26.915,26.965,26.805,26.805,101101.0
2024-01-25,26.91,26.935,26.805,26.91,96083.0
2024-01-26,26.89,26.945,26.87,26.935,111152.0
2024-01-29,26.965,27.04,26.805,27.04,111479.0
2024-01-30,27.005,27.11,26.955,27.08,66062.0
2024-01-31,27.03,27.115,26.805,26.82,141332.0
2024-02-01,26.9,27.015,26.765,26.955,126655.0
2024-02-02,26.86,26.925,26.715,26.89,124812.0
2024-02-05,26.815,26.82,26.565,26.64,148038.0
2024-02-06,26.66,26.755,26.64,26.735,88718.0
2024-02-07,26.715,26.775,26.66,26.745,83853.0
2024-02-08,26.735,26.82,26.535,26.68,105615.0
2024-02-09,26.71,26.83,26.66,26.795,86291.0
2024-02-12,26.82,26.965,26.805,26.88,56219.0
2024-02-13,26.575,26.575,26.11,26.24,110440.0
2024-02-14,26.49,26.66,26.415,26.66,82215.0
2024-02-15,26.745,27.1,26.71,27.08,68989.0
2024-02-16,27.07,27.21,27.04,27.125,76160.0
2024-02-20,27.185,27.22,27.04,27.08,142276.0
2024-02-21,27.03,27.06,26.935,27.03,70764.0
2024-02-22,27.175,27.26,27.145,27.22,58391.0
2024-02-23,27.175,27.365,27.145,27.335,80025.0
2024-02-26,27.28,27.375,27.195,27.23,57737.0
2024-02-27,27.24,27.26,27.155,27.23,92343.0
2024-02-28,27.195,27.26,27.135,27.135,42426.0
2024-02-29,27.3,27.325,27.205,27.3,144203.0
2024-03-01,27.325,27.61,27.26,27.55,89678.0
2024-03-04,27.535,27.595,27.47,27.54,106750.0
2024-03-05,27.51,27.64,27.47,27.51,70931.0
2024-03-06,27.7,27.745,27.545,27.595,78436.0
2024-03-07,27.725,27.87,27.7,27.86,64811.0
2024-03-08,27.915,27.975,27.745,27.805,73470.0
2024-03-11,27.71,27.85,27.67,27.82,60776.0
2024-03-12,27.84,27.925,27.775,27.925,70495.0
2024-03-13,27.955,28.145,27.955,28.09,74423.0
2024-03-14,28.105,28.125,27.85,27.925,83177.0
2024-03-15,27.915,28.03,27.9,27.985,86200.0
2024-03-18,28.07,28.125,27.925,27.955,66085.0
2024-03-19,27.975,28.07,27.955,27.995,57912.0
2024-03-20,27.965,28.25,27.945,28.23,71501.0
2024-03-21,28.335,28.42,28.28,28.3,82198.0
2024-03-22,28.305,28.355,28.135,28.165,64215.0
2024-03-25,28.155,28.27,28.105,28.105,89389.0
2024-03-26,28.155,28.225,28.06,28.08,60719.0
2024-03-27,28.205,28.35,28.145,28.34,49361.0
2024-03-28,28.385,28.49,28.365,28.445,44959.0
2024-04-01,28.52,28.54,28.365,28.465,95584.0
2024-04-02,28.34,28.365,28.225,28.33,226692.0
2024-04-03,28.3,28.445,28.25,28.375,113737.0
2024-04-04,28.455,28.53,28.24,28.31,61879.0
2024-04-05,28.35,28.625,28.33,28.57,135366.0
2024-04-08,28.615,28.615,28.48,28.58,62775.0
2024-04-09,28.58,28.71,28.465,28.71,88759.0
2024-04-10,28.48,28.58,28.375,28.5,112416.0
2024-04-11,28.51,28.54,28.225,28.395,83224.0
2024-04-12,28.455,28.5,28.02,28.115,106476.0
2024-04-15,28.24,28.31,27.83,27.915,93283.0
2024-04-16,27.84,28.09,27.645,27.79,88079.0
2024-04-17,27.84,28.01,27.695,27.84,134670.0
2024-04-18,27.83,27.985,27.735,27.87,136545.0
2024-04-19,27.86,28.08,27.83,27.995,85278.0
2024-04-22,27.945,28.145,27.895,28.08,142541.0
2024-04-23,28.09,28.3,28.01,28.27,81584.0
2024-04-24,28.27,28.31,28.01,28.11,105713.0
2024-04-25,27.895,28.145,27.8,28.115,61339.0
2024-04-26,28.205,28.31,28.145,28.23,70358.0
2024-04-29,28.26,28.34,28.145,28.28,86834.0
2024-04-30,28.185,28.29,27.925,27.935,140403.0
2024-05-01,27.875,28.145,27.79,27.935,161972.0
2024-05-02,28.0,28.125,27.885,28.04,68349.0
2024-05-03,28.195,28.225,28.11,28.205,96842.0
2024-05-06,28.33,28.615,28.33,28.615,104918.0
2024-05-07,28.675,28.72,28.615,28.655,67267.0
2024-05-08,28.375,28.605,28.32,28.605,62096.0
2024-05-09,28.655,28.825,28.59,28.76,102596.0
2024-05-10,28.865,28.865,28.665,28.675,62545.0
2024-05-13,28.71,28.76,28.58,28.615,45744.0
2024-05-14,28.635,28.695,28.54,28.625,91037.0
2024-05-15,28.72,28.82,28.58,28.655,72258.0
2024-05-16,28.74,28.81,28.635,28.685,55352.0
2024-05-17,28.76,28.905,28.695,28.905,69699.0
2024-05-21,28.97,29.01,28.865,28.925,66389.0
2024-05-22,28.82,28.875,28.695,28.76,83965.0
2024-05-23,28.8,28.845,28.48,28.58,99384.0
2024-05-24,28.665,28.76,28.615,28.72,55953.0
2024-05-27,28.72,28.82,28.72,28.8,50390.0
2024-05-28,28.77,28.77,28.59,28.685,78306.0
2024-05-29,28.435,28.455,28.185,28.195,129998.0
2024-05-30,28.205,28.465,28.205,28.385,65773.0
2024-05-31,28.49,28.675,28.31,28.675,74540.0
2024-06-03,28.675,28.75,28.355,28.49,75517.0
2024-06-04,28.365,28.365,28.125,28.32,93697.0
2024-06-05,28.47,28.56,28.405,28.53,127253.0
2024-06-06,28.49,28.635,28.465,28.625,144595.0
2024-06-07,28.455,28.56,28.355,28.375,77931.0
2024-06-10,28.31,28.49,28.26,28.455,80584.0
2024-06-11,28.34,28.355,28.165,28.215,95377.0
2024-06-12,28.445,28.52,28.28,28.31,258381.0
2024-06-13,28.25,28.25,27.945,27.995,165814.0
2024-06-14,27.925,27.925,27.725,27.915,173150.0
2024-06-17,27.82,27.905,27.705,27.905,636336.0
2024-06-18,27.885,28.0,27.82,27.875,153500.0
2024-06-19,27.85,27.925,27.735,27.755,184707.0
2024-06-20,27.83,27.955,27.77,27.85,251159.0
2024-06-21,27.83,27.86,27.745,27.83,203917.0
2024-06-24,27.985,28.215,27.885,28.205,115458.0
2024-06-25,28.07,28.175,28.01,28.135,199888.0
2024-06-26,28.03,28.145,27.98,28.135,103707.0
2024-06-27,28.185,28.34,28.145,28.33,90659.0
2024-06-28,28.4,28.495,28.185,28.27,144978.0
2024-07-02,28.235,28.38,28.195,28.38,265574.0
2024-07-03,28.505,28.785,28.485,28.745,101024.0
2024-07-04,28.735,28.825,28.66,28.775,32099.0
2024-07-05,28.86,28.87,28.535,28.535,77951.0
2024-07-08,28.535,28.63,28.45,28.61,65738.0
2024-07-09,28.57,28.59,28.495,28.505,84116.0
2024-07-10,28.68,28.92,28.59,28.92,56128.0
2024-07-11,29.045,29.2,28.98,29.17,81955.0
2024-07-12,29.24,29.435,29.22,29.335,100494.0
2024-07-15,29.385,29.51,29.285,29.425,67058.0
2024-07-16,29.425,29.74,29.405,29.74,71463.0
2024-07-17,29.615,29.725,29.51,29.57,98568.0
2024-07-18,29.585,29.615,29.295,29.405,112275.0
2024-07-19,29.295,29.45,29.24,29.345,72854.0
2024-07-22,29.47,29.615,29.365,29.595,62870.0
2024-07-23,29.585,29.585,29.46,29.52,84933.0
2024-07-24,29.51,29.58,29.295,29.295,60786.0
2024-07-25,29.18,29.41,29.095,29.27,51843.0
2024-07-26,29.44,29.56,29.405,29.54,73043.0
2024-07-29,29.595,29.595,29.395,29.5,107092.0
2024-07-30,29.51,29.655,29.49,29.58,144010.0
2024-07-31,29.81,30.06,29.73,29.935,111736.0
2024-08-01,29.945,29.945,29.305,29.44,98248.0
2024-08-02,29.055,29.105,28.535,28.775,262401.0
2024-08-06,28.135,28.58,28.05,28.475,172536.0
2024-08-07,28.845,28.9,28.29,28.33,187182.0
2024-08-08,28.525,28.87,28.455,28.785,120340.0
2024-08-09,28.805,28.92,28.67,28.87,77870.0
2024-08-12,28.99,29.085,28.92,29.015,112867.0
2024-08-13,29.075,29.295,29.065,29.295,77212.0
2024-08-14,29.315,29.48,29.28,29.47,67402.0
2024-08-15,29.695,29.905,29.675,29.85,210624.0
2024-08-16,29.83,29.895,29.81,29.885,67505.0
2024-08-19,29.87,30.06,29.84,29.945,74595.0
2024-08-20,30.005,30.015,29.81,29.875,63019.0
2024-08-21,29.875,29.985,29.85,29.975,59008.0
2024-08-22,29.935,29.975,29.795,29.86,85830.0
2024-08-23,30.015,30.265,29.985,30.195,73521.0
2024-08-26,30.285,30.35,30.245,30.275,56563.0
2024-08-27,30.12,30.215,30.08,30.17,49443.0
2024-08-28,30.1,30.14,29.915,29.995,57146.0
2024-08-29,30.11,30.255,30.07,30.12,93614.0
2024-08-30,30.12,30.285,30.03,30.275,64983.0
2024-09-03,30.16,30.265,29.82,29.905,90946.0
2024-09-04,29.82,30.025,29.8,29.915,109380.0
2024-09-05,29.975,30.06,29.83,29.83,62209.0
2024-09-06,29.885,29.995,29.44,29.58,63367.0
2024-09-09,29.75,29.945,29.725,29.895,132982.0
2024-09-10,29.925,29.925,29.595,29.83,81096.0
2024-09-11,29.875,30.13,29.645,30.12,103372.0
2024-09-12,30.235,30.495,30.205,30.485,66448.0
2024-09-13,30.62,30.72,30.565,30.63,60916.0
2024-09-16,30.73,30.835,30.615,30.815,54860.0
2024-09-17,30.93,30.94,30.69,30.775,99271.0
2024-09-18,30.76,30.905,30.62,30.71,91819.0
2024-09-19,31.085,31.095,30.855,31.02,118875.0
2024-09-20,31.01,31.06,30.875,31.03,82958.0
2024-09-23,31.065,31.15,30.96,31.075,117817.0
2024-09-24,31.205,31.29,31.105,31.145,140847.0
2024-09-25,31.155,31.185,31.04,31.095,51194.0
2024-09-26,31.175,31.34,31.105,31.25,127509.0
2024-09-27,31.29,31.405,31.185,31.2,63764.0
2024-09-30,31.125,31.25,31.015,31.24,87731.0
2024-10-01,31.2,31.33,31.075,31.28,138481.0
2024-10-02,31.3,31.405,31.19,31.26,118749.0
2024-10-03,31.185,31.26,31.055,31.21,85230.0
2024-10-04,31.37,31.485,31.33,31.465,117679.0
2024-10-07,31.475,31.515,31.24,31.385,98589.0
2024-10-08,31.32,31.415,31.22,31.35,57030.0
2024-10-09,31.3,31.555,31.27,31.555,54180.0
2024-10-10,31.535,31.68,31.465,31.67,102989.0
2024-10-11,31.65,31.945,31.63,31.895,46431.0
2024-10-15,31.855,31.905,31.75,31.845,107709.0
2024-10-16,31.925,32.06,31.905,32.01,152062.0
2024-10-17,32.09,32.195,32.03,32.165,85649.0
2024-10-18,32.195,32.38,32.165,32.34,132319.0
2024-10-21,32.36,32.47,32.165,32.215,114659.0
2024-10-22,32.145,32.245,32.0,32.215,66572.0
2024-10-23,32.1,32.165,31.865,32.02,93938.0
2024-10-24,32.05,32.11,31.785,32.01,52430.0
2024-10-25,32.02,32.08,31.865,31.895,104159.0
2024-10-28,31.845,32.07,31.805,32.03,48644.0
2024-10-29,31.98,32.06,31.885,32.01,78132.0
2024-10-30,31.935,32.04,31.825,31.96,78481.0
2024-10-31,31.855,31.895,31.435,31.535,86336.0
2024-11-01,31.68,31.785,31.565,31.63,90138.0
2024-11-04,31.565,31.765,31.525,31.64,72284.0
2024-11-05,31.65,31.815,31.62,31.815,66407.0
2024-11-06,31.99,32.135,31.71,32.135,97654.0
2024-11-07,32.195,32.44,32.165,32.4,66798.0
2024-11-08,32.265,32.42,32.195,32.305,77535.0
2024-11-11,32.285,32.47,32.285,32.34,58057.0
2024-11-12,32.525,32.655,32.39,32.51,114283.0
2024-11-13,32.545,32.625,32.47,32.605,83454.0
2024-11-14,32.665,32.81,32.615,32.665,72623.0
2024-11-15,32.555,32.615,32.4,32.49,82383.0
2024-11-18,32.555,32.73,32.535,32.605,89371.0
2024-11-19,32.525,32.655,32.35,32.655,74248.0
2024-11-20,32.685,32.705,32.525,32.685,77120.0
2024-11-21,32.73,33.16,32.675,33.15,84496.0
2024-11-22,33.16,33.265,33.12,33.23,101501.0
2024-11-25,33.335,33.355,33.16,33.2,65141.0
2024-11-26,32.88,33.21,32.88,33.18,103751.0
2024-11-27,33.15,33.325,33.14,33.295,74892.0
2024-11-28,33.375,33.435,33.275,33.385,50465.0
2024-11-29,33.325,33.56,33.315,33.55,95279.0
2024-12-02,33.54,33.61,33.315,33.435,102460.0
2024-12-03,33.47,33.59,33.435,33.51,154045.0
2024-12-04,33.59,33.645,33.435,33.51,66457.0
2024-12-05,33.415,33.665,33.415,33.57,96807.0
2024-12-06,33.6,33.745,33.57,33.58,87621.0
2024-12-09,33.685,33.775,33.47,33.5,101253.0
2024-12-10,33.49,33.49,33.345,33.345,84953.0
2024-12-11,33.49,33.57,33.405,33.53,65749.0
2024-12-12,33.5,33.5,33.21,33.23,67193.0
2024-12-13,33.2,33.23,33.005,33.065,88215.0
2024-12-16,33.055,33.17,32.895,32.915,100818.0
2024-12-17,32.73,32.89,32.695,32.89,97174.0
2024-12-18,32.85,32.89,32.1,32.155,150164.0
2024-12-19,32.215,32.285,31.96,32.0,175948.0
2024-12-20,31.875,32.36,31.805,32.215,115407.0
2024-12-23,32.285,32.4,32.09,32.4,148163.0
2024-12-24,32.37,32.51,32.33,32.51,74092.0
2024-12-27,32.46,32.575,32.35,32.48,119899.0
2024-12-30,32.36,32.37,32.065,32.265,116169.0
2024-12-31,32.34,32.46,32.265,32.43,79546.0
2025-01-02,32.665,32.78,32.48,32.625,104788.0
2025-01-03,32.78,32.89,32.715,32.87,89537.0
2025-01-06,33.085,33.125,32.735,32.765,160630.0
2025-01-07,32.98,33.045,32.615,32.695,115324.0
2025-01-08,32.655,32.86,32.595,32.85,149928.0
2025-01-09,32.84,32.915,32.79,32.89,51562.0
2025-01-10,32.81,32.87,32.41,32.5,143322.0
2025-01-13,32.235,32.36,32.175,32.215,123716.0
2025-01-14,32.215,32.3,32.105,32.265,90112.0
2025-01-15,32.605,32.655,32.47,32.525,133636.0
2025-01-16,32.615,32.655,32.5,32.615,91688.0
2025-01-17,32.755,32.92,32.725,32.92,128445.0
2025-01-20,32.89,33.125,32.78,33.03,99054.0
2025-01-21,33.055,33.225,32.95,33.175,94609.0
2025-01-22,33.34,33.34,33.175,33.215,104301.0
2025-01-23,33.235,33.38,33.185,33.38,124386.0
2025-01-24,33.43,33.46,33.35,33.43,86894.0
2025-01-27,33.125,33.265,33.02,33.205,100876.0
2025-01-28,33.275,33.38,33.195,33.38,100958.0
2025-01-29,33.37,33.555,33.3,33.42,136856.0
2025-01-30,33.645,33.97,33.585,33.89,135223.0
2025-01-31,33.94,33.98,33.525,33.565,174690.0
2025-02-03,31.88,33.32,31.86,33.165,288584.0
2025-02-04,33.135,33.42,33.135,33.215,178658.0
2025-02-05,33.33,33.595,33.235,33.585,114579.0
2025-02-06,33.715,33.725,33.38,33.53,107199.0
2025-02-07,33.685,33.695,33.35,33.42,182380.0
2025-02-10,33.715,33.81,33.655,33.695,161189.0
2025-02-11,33.635,33.725,33.49,33.675,130136.0
2025-02-12,33.49,33.655,33.43,33.575,85466.0
2025-02-13,33.625,33.775,33.625,33.745,124497.0
2025-02-14,33.805,33.82,33.48,33.49,120766.0
2025-02-18,33.45,33.745,33.4,33.715,105244.0
2025-02-19,33.655,33.695,33.45,33.675,143320.0
2025-02-20,33.615,33.715,33.44,33.52,150362.0
2025-02-21,33.555,33.575,33.03,33.055,243205.0
2025-02-24,33.135,33.195,32.91,33.095,160278.0
2025-02-25,33.075,33.205,32.8,33.135,169126.0
2025-02-26,33.235,33.45,33.145,33.3,210142.0
2025-02-27,33.255,33.4,33.045,33.045,209895.0
2025-02-28,32.96,33.39,32.87,33.39,204651.0
2025-03-03,33.47,33.625,32.735,32.87,308642.0
2025-03-04,32.44,32.655,32.025,32.35,322519.0
2025-03-05,32.27,32.755,32.265,32.755,203398.0
2025-03-06,32.45,32.675,32.225,32.36,177394.0
2025-03-07,32.31,32.675,32.205,32.585,209626.0
2025-03-10,32.205,32.29,31.93,32.105,263017.0
2025-03-11,32.055,32.255,31.81,31.94,365554.0
2025-03-12,32.095,32.28,31.9,32.165,174584.0
2025-03-13,32.115,32.185,31.79,31.92,202835.0
2025-03-14,32.055,32.37,32.035,32.35,185324.0
2025-03-17,32.39,32.685,32.28,32.665,158525.0
2025-03-18,32.725,32.735,32.39,32.565,219746.0
2025-03-19,32.675,33.075,32.665,33.04,140732.0
2025-03-20,32.93,33.165,32.86,33.045,86383.0
2025-03-21,32.85,32.93,32.685,32.93,144823.0
2025-03-24,33.145,33.44,33.065,33.36,105518.0
2025-03-25,33.41,33.54,33.37,33.4,152358.0
2025-03-26,33.47,33.53,33.105,33.175,183102.0
2025-03-27,33.175,33.265,33.005,33.165,173467.0
2025-03-28,33.015,33.085,32.65,32.67,166189.0
2025-03-31,32.415,33.005,32.385,32.9,266875.0
2025-04-01,32.89,33.095,32.68,33.055,221118.0
2025-04-02,32.91,33.42,32.81,33.42,152096.0
2025-04-03,32.325,32.67,32.12,32.15,404738.0
2025-04-04,31.495,31.505,30.37,30.645,1050465.0
2025-04-07,29.44,30.865,29.335,30.19,919960.0
2025-04-08,30.965,30.99,29.47,29.74,1418591.0
2025-04-09,29.49,31.425,29.38,31.35,734937.0
2025-04-10,31.0,31.13,30.025,30.44,478832.0
2025-04-11,30.48,31.24,30.46,31.17,418060.0
2025-04-14,31.545,31.665,31.26,31.545,266581.0
2025-04-15,31.625,31.86,31.585,31.79,208490.0
2025-04-16,31.81,32.03,31.595,31.84,225511.0
2025-04-17,31.89,32.13,31.79,31.97,211929.0
2025-04-21,31.9,31.96,31.475,31.735,178689.0
2025-04-22,31.98,32.245,31.98,32.12,247770.0
2025-04-23,32.475,32.6,32.295,32.335,445494.0
2025-04-24,32.415,32.71,32.405,32.7,153655.0
2025-04-25,32.535,32.74,32.485,32.66,142911.0
2025-04-28,32.66,32.86,32.64,32.79,156093.0
2025-04-29,32.77,32.945,32.69,32.9,128229.0
2025-04-30,32.72,32.87,32.425,32.83,169465.0
2025-05-01,32.87,33.025,32.72,32.81,169356.0
2025-05-02,33.045,33.125,32.89,33.105,187956.0
2025-05-05,33.055,33.165,32.95,33.015,119464.0
2025-05-06,32.995,33.115,32.9,33.035,68066.0
2025-05-07,33.065,33.295,33.015,33.275,127161.0
2025-05-08,33.305,33.58,33.275,33.41,101596.0
2025-05-09,33.58,33.65,33.38,33.54,198886.0
2025-05-12,34.115,34.145,33.72,33.775,114460.0
2025-05-13,33.915,34.005,33.855,33.895,180709.0
2025-05-14,33.845,34.005,33.805,33.985,184676.0
2025-05-15,33.965,34.29,33.925,34.27,75953.0
2025-05-16,34.26,34.42,34.21,34.39,138793.0
2025-05-20,34.37,34.575,34.32,34.5,222388.0
2025-05-21,34.45,34.46,34.155,34.26,195487.0
2025-05-22,34.22,34.37,34.135,34.23,142173.0
2025-05-23,34.085,34.34,34.075,34.27,212161.0
2025-05-26,34.42,34.605,34.37,34.55,67913.0
2025-05-27,34.54,34.845,34.47,34.785,142434.0
2025-05-28,34.845,34.885,34.765,34.805,119744.0
2025-05-29,34.955,34.99,34.655,34.725,114251.0
2025-05-30,34.685,34.875,34.48,34.675,150245.0
2025-06-02,34.725,35.0,34.675,34.99,128663.0
2025-06-03,34.98,35.06,34.865,35.03,83887.0
2025-06-04,35.06,35.07,34.835,34.905,368360.0
2025-06-05,35.02,35.03,34.885,34.905,120191.0
2025-06-06,35.06,35.15,34.97,35.03,128355.0
2025-06-09,35.05,35.09,34.915,34.97,105809.0
2025-06-10,35.02,35.09,34.945,35.04,99120.0
2025-06-11,35.16,35.25,35.1,35.19,130817.0
2025-06-12,35.17,35.29,35.1,35.29,111504.0
2025-06-13,35.25,35.31,35.11,35.17,86262.0
2025-06-16,35.605,35.655,35.24,35.26,143504.0
2025-06-17,35.28,35.29,35.12,35.23,118316.0
2025-06-18,35.34,35.36,35.22,35.26,115905.0
2025-06-19,35.26,35.26,35.11,35.19,86326.0
2025-06-20,35.475,35.495,35.11,35.17,103339.0
2025-06-23,35.16,35.415,35.11,35.33,160443.0
2025-06-24,35.35,35.555,35.27,35.465,305398.0
2025-06-25,35.485,35.495,35.24,35.27,287924.0
2025-06-26,35.295,35.515,35.235,35.515,169681.0
2025-06-27,35.395,35.595,35.285,35.435,148006.0
2025-06-30,35.545,35.685,35.415,35.675,144627.0
2025-07-02,35.775,35.785,35.585,35.735,123023.0
2025-07-03,35.775,35.945,35.735,35.945,129735.0
2025-07-04,35.905,36.005,35.865,35.955,91183.0
2025-07-07,35.945,36.035,35.855,35.925,248452.0
2025-07-08,35.955,36.05,35.715,35.765,102540.0
2025-07-09,35.795,35.915,35.775,35.865,85149.0
2025-07-10,35.895,36.07,35.805,36.025,98234.0
2025-07-11,35.945,35.985,35.825,35.945,85321.0
2025-07-14,35.985,36.2,35.925,36.18,103230.0
2025-07-15,36.22,36.22,35.945,35.995,153257.0
2025-07-16,36.035,36.12,35.805,36.11,134874.0
2025-07-17,36.18,36.47,36.13,36.43,162669.0
2025-07-18,36.59,36.67,36.3,36.34,155913.0
2025-07-21,36.4,36.505,36.31,36.34,112302.0
2025-07-22,36.35,36.44,36.27,36.4,134675.0
2025-07-23,36.43,36.53,36.43,36.47,71838.0
2025-07-24,36.47,36.58,36.38,36.42,129870.0
2025-07-25,36.42,36.62,36.41,36.59,108274.0
2025-07-28,36.58,36.62,36.4,36.48,113760.0
2025-07-29,36.55,36.65,36.49,36.62,127335.0
2025-07-30,36.67,36.71,36.33,36.42,146564.0
2025-07-31,36.53,36.61,36.24,36.31,211553.0
2025-08-01,36.07,36.13,35.745,35.975,153756.0
2025-08-05,36.62,36.72,36.41,36.71,207813.0
2025-08-06,37.035,37.22,36.965,37.175,199047.0
2025-08-07,37.325,37.335,36.875,36.945,122038.0
2025-08-08,37.075,37.105,36.935,36.955,96567.0
2025-08-11,36.975,37.075,36.83,36.975,166072.0
2025-08-12,37.075,37.235,37.015,37.175,93477.0
2025-08-13,37.305,37.375,37.205,37.275,124850.0
2025-08-14,37.275,37.285,37.065,37.175,118571.0
2025-08-15,37.215,37.215,37.095,37.175,127154.0
2025-08-18,37.145,37.205,37.085,37.185,98556.0
2025-08-19,37.235,37.305,37.075,37.085,103365.0
2025-08-20,37.085,37.205,37.055,37.155,112797.0
2025-08-21,37.135,37.395,37.125,37.385,102686.0
2025-08-22,37.485,37.84,37.425,37.76,186065.0
2025-08-25,37.76,37.76,37.51,37.555,147523.0
2025-08-26,37.585,37.76,37.525,37.76,124705.0
2025-08-27,37.81,37.94,37.78,37.9,107760.0
2025-08-28,38.06,38.07,37.79,37.88,120483.0
2025-08-29,37.91,38.15,37.835,38.08,147855.0
2025-09-02,37.99,38.17,37.86,38.16,168403.0
2025-09-03,38.25,38.35,38.12,38.34,160526.0
2025-09-04,38.38,38.58,38.34,38.555,123865.0
2025-09-05,38.765,38.835,38.51,38.755,164684.0
2025-09-08,38.825,38.845,38.545,38.735,139056.0
2025-09-09,38.855,38.865,38.695,38.775,97830.0
2025-09-10,38.885,38.995,38.865,38.935,128318.0
2025-09-11,38.985,39.265,38.965,39.235,104124.0
2025-09-12,39.255,39.255,39.045,39.085,129319.0
2025-09-15,39.115,39.295,39.055,39.285,171017.0
2025-09-16,39.305,39.325,39.055,39.135,127663.0
2025-09-17,39.085,39.335,38.985,39.145,217120.0
2025-09-18,39.215,39.4,39.135,39.335,145746.0
2025-09-19,39.75,40.675,39.325,39.75,221099.0
2025-09-22,39.89,40.06,39.74,40.01,200641.0
2025-09-23,40.11,40.17,39.82,39.84,168310.0
2025-09-24,39.93,40.06,39.75,39.76,112925.0
2025-09-25,39.55,39.76,39.46,39.7,167435.0
2025-09-26,39.79,39.89,39.72,39.76,114006.0
2025-09-29,39.99,40.09,39.92,40.07,160770.0
2025-09-30,39.99,40.18,39.9,40.14,210477.0
2025-10-01,40.16,40.36,40.15,40.29,95168.0
2025-10-02,40.32,40.36,39.99,40.33,142532.0
2025-10-03,40.36,40.77,40.36,40.75,145430.0
2025-10-06,41.06,41.1,40.75,40.83,237877.0
2025-10-07,40.91,40.94,40.5,40.6,169747.0
2025-10-08,40.81,40.86,40.61,40.8,141652.0
2025-10-09,40.91,40.93,40.35,40.48,212382.0
2025-10-10,40.6,40.65,39.93,39.94,361096.0
2025-10-14,40.17,40.77,40.12,40.62,305623.0
2025-10-15,40.9,41.21,40.77,41.0,191195.0
2025-10-16,41.13,41.2,40.65,40.78,245288.0
2025-10-17,40.49,40.59,40.15,40.3,217783.0
2025-10-20,40.59,40.74,40.56,40.7,168285.0
2025-10-21,40.32,40.34,39.93,39.99,291685.0
2025-10-22,39.88,40.19,39.83,40.12,368885.0
2025-10-23,40.31,40.5,40.27,40.4,150452.0
2025-10-24,40.53,40.7,40.5,40.61,200880.0
2025-10-27,40.64,40.7,40.28,40.54,164603.0
2025-10-28,40.61,40.81,40.58,40.72,149538.0
2025-10-29,40.82,40.84,40.24,40.35,380716.0
2025-10-30,40.37,40.58,40.25,40.39,184753.0
2025-10-31,40.5,40.61,40.35,40.53,204907.0
2025-11-03,40.62,40.63,40.22,40.53,294026.0
2025-11-04,40.1,40.23,39.84,39.88,316200.0
2025-11-05,40.08,40.43,40.07,40.31,141536.0
2025-11-06,40.31,40.4,39.93,40.01,195461.0
2025-11-07,39.84,40.05,39.56,40.05,315272.0
2025-11-10,40.54,40.66,40.41,40.61,139332.0
2025-11-11,40.61,40.76,40.54,40.74,109045.0
2025-11-12,40.87,41.33,40.87,41.29,141031.0
2025-11-13,41.18,41.24,40.41,40.52,235037.0
2025-11-14,40.04,40.71,39.97,40.63,249934.0
2025-11-17,40.5,40.67,40.13,40.31,206240.0
2025-11-18,40.06,40.4,39.98,40.27,293390.0
2025-11-19,40.35,40.61,40.31,40.58,231097.0
2025-11-20,40.92,41.07,40.07,40.08,276576.0
2025-11-21,40.14,40.53,39.99,40.44,238877.0
2025-11-24,40.55,41.03,40.44,41.02,177312.0
2025-11-25,41.07,41.455,40.98,41.43,149658.0
2025-11-26,41.53,41.86,41.49,41.82,299595.0