Date,Open,High,Low,Close,Volume
2009-11-03,7.895,8.0,7.895,7.97,36261.0
2009-11-04,8.05,8.12,7.985,7.985,72128.0
2009-11-05,7.98,8.125,7.98,8.125,45588.0
2009-11-06,8.05,8.115,8.05,8.095,38745.0
2009-11-09,8.175,8.29,8.175,8.29,14967.0
2009-11-10,8.28,8.325,8.265,8.28,14300.0
2009-11-11,8.37,8.39,8.295,8.295,85890.0
2009-11-12,8.29,8.39,8.29,8.34,18694.0
2009-11-13,8.36,8.37,8.335,8.36,21124.0
2009-11-16,8.405,8.415,8.365,8.375,17412.0
2009-11-17,8.42,8.475,8.42,8.475,11907.0
2009-11-18,8.505,8.565,8.505,8.565,8648.0
2009-11-19,8.55,8.55,8.48,8.525,12759.0
2009-11-20,8.51,8.55,8.51,8.55,5495.0
2009-11-23,8.59,8.635,8.59,8.6,74285.0
2009-11-24,8.645,8.655,8.565,8.6,14285.0
2009-11-25,8.595,8.65,8.58,8.585,10569.0
2009-11-26,8.535,8.535,8.445,8.45,9470.0
2009-11-27,8.32,8.525,8.32,8.51,24418.0
2009-11-30,8.52,8.59,8.52,8.56,11200.0
2009-12-01,8.605,8.655,8.575,8.655,10709.0
2009-12-02,8.64,8.695,8.625,8.655,18305.0
2009-12-03,8.68,8.7,8.525,8.525,6270.0
2009-12-04,8.62,8.62,8.465,8.475,12341.0
2009-12-07,8.47,8.54,8.47,8.48,15535.0
2009-12-08,8.41,8.41,8.315,8.345,11155.0
2009-12-09,8.39,8.39,8.22,8.3,4309.0
2009-12-10,8.305,8.305,8.265,8.305,13620.0
2009-12-11,8.37,8.37,8.265,8.305,6293.0
2009-12-14,8.34,8.45,8.34,8.435,6954.0
2009-12-15,8.395,8.395,8.37,8.395,10800.0
2009-12-16,8.43,8.45,8.415,8.415,5932.0
2009-12-17,8.355,8.4,8.355,8.4,9896.0
2009-12-18,8.35,8.365,8.315,8.36,24965.0
2009-12-21,8.405,8.48,8.4,8.445,54576.0
2009-12-22,8.45,8.485,8.425,8.485,9820.0
2009-12-23,8.47,8.485,8.38,8.38,15229.0
2009-12-24,8.415,8.445,8.41,8.445,4566.0
2009-12-29,8.475,8.495,8.425,8.475,5180.0
2009-12-30,8.46,8.505,8.46,8.505,10195.0
2009-12-31,8.52,8.54,8.52,8.54,6074.0
2010-01-04,8.585,8.585,8.49,8.535,8357.0
2010-01-05,8.57,8.58,8.475,8.475,6315.0
2010-01-06,8.465,8.465,8.39,8.405,20745.0
2010-01-07,8.395,8.395,8.32,8.335,20040.0
2010-01-08,8.31,8.335,8.31,8.31,5595.0
2010-01-11,8.375,8.375,8.32,8.32,3824.0
2010-01-12,8.28,8.3,8.21,8.26,23426.0
2010-01-13,8.27,8.305,8.24,8.305,6630.0
2010-01-14,8.325,8.325,8.275,8.32,20780.0
2010-01-15,8.3,8.3,8.25,8.255,6090.0
2010-01-18,8.255,8.27,8.22,8.27,1589.0
2010-01-19,8.28,8.335,8.275,8.285,7051.0
2010-01-20,8.26,8.26,8.195,8.23,10854.0
2010-01-21,8.245,8.245,8.1,8.12,31402.0
2010-01-22,8.09,8.09,7.975,8.0,6550.0
2010-01-25,8.025,8.065,7.975,8.065,57072.0
2010-01-26,7.985,8.135,7.985,8.115,21500.0
2010-01-27,8.09,8.16,8.08,8.16,3600.0
2010-01-28,8.175,8.175,8.07,8.165,25587.0
2010-01-29,8.11,8.145,8.055,8.06,3588.0
2010-02-01,8.065,8.105,8.045,8.06,4895.0
2010-02-02,8.115,8.205,8.115,8.205,6485.0
2010-02-03,8.165,8.17,8.125,8.16,1285.0
2010-02-04,8.115,8.115,8.05,8.05,6990.0
2010-02-05,8.01,8.07,7.975,8.07,5935.0
2010-02-08,8.085,8.125,8.055,8.06,7677.0
2010-02-09,8.085,8.12,8.085,8.115,1900.0
2010-02-10,8.125,8.205,8.125,8.195,4333.0
2010-02-11,8.22,8.285,8.19,8.265,9285.0
2010-02-12,8.27,8.33,8.26,8.33,3030.0
2010-02-16,8.37,8.435,8.365,8.435,7512.0
2010-02-17,8.43,8.53,8.43,8.495,2155.0
2010-02-18,8.495,8.515,8.475,8.515,1320.0
2010-02-19,8.5,8.545,8.5,8.52,4780.0
2010-02-22,8.525,8.525,8.495,8.505,8144.0
2010-02-23,8.475,8.475,8.41,8.425,5715.0
2010-02-24,8.445,8.47,8.445,8.47,1677.0
2010-02-25,8.46,8.61,8.445,8.61,5707.0
2010-02-26,8.61,8.655,8.605,8.605,665.0
2010-03-01,8.625,8.72,8.625,8.72,137.0
2010-03-02,8.775,8.89,8.775,8.885,34689.0
2010-03-03,8.86,8.9,8.81,8.815,3640.0
2010-03-04,8.9,8.92,8.88,8.915,17691.0
2010-03-05,8.94,9.025,8.94,9.025,6385.0
2010-03-08,9.045,9.05,9.0,9.0,3240.0
2010-03-09,9.015,9.015,8.94,8.94,3768.0
2010-03-10,8.93,8.99,8.93,8.94,3494.0
2010-03-11,8.935,8.97,8.915,8.97,2042.0
2010-03-12,8.995,9.025,8.965,8.995,2853.0
2010-03-15,9.02,9.095,9.015,9.095,6480.0
2010-03-16,9.125,9.205,9.125,9.205,10024.0
2010-03-17,9.26,9.26,9.2,9.2,8265.0
2010-03-18,9.2,9.2,9.175,9.185,14238.0
2010-03-19,9.21,9.235,9.18,9.23,8130.0
2010-03-22,9.23,9.325,9.23,9.315,3593.0
2010-03-23,9.325,9.39,9.325,9.38,4960.0
2010-03-24,9.375,9.395,9.355,9.375,5462.0
2010-03-25,9.38,9.41,9.38,9.41,600.0
2010-03-26,9.41,9.41,9.28,9.29,3479.0
2010-03-29,9.255,9.28,9.245,9.26,7325.0
2010-03-30,9.295,9.33,9.295,9.295,8395.0
2010-03-31,9.295,9.295,9.215,9.26,10022.0
2010-04-01,9.27,9.31,9.27,9.31,5342.0
2010-04-05,9.32,9.32,9.215,9.215,4738.0
2010-04-06,9.19,9.25,9.16,9.21,25041.0
2010-04-07,9.13,9.19,9.13,9.13,2790.0
2010-04-08,9.105,9.165,9.05,9.165,3845.0
2010-04-09,9.225,9.225,9.195,9.195,2690.0
2010-04-12,9.205,9.25,9.205,9.215,13078.0
2010-04-13,9.16,9.21,9.16,9.21,879.0
2010-04-14,9.23,9.45,9.23,9.415,17500.0
2010-04-15,9.425,9.51,9.415,9.49,11280.0
2010-04-16,9.475,9.56,9.44,9.47,27826.0
2010-04-19,9.41,9.525,9.38,9.525,30646.0
2010-04-20,9.575,9.575,9.525,9.525,23843.0
2010-04-21,9.545,9.575,9.48,9.495,44419.0
2010-04-22,9.515,9.575,9.47,9.575,6297.0
2010-04-23,9.6,9.625,9.57,9.595,16230.0
2010-04-26,9.645,9.645,9.6,9.62,6206.0
2010-04-27,9.645,9.645,9.495,9.5,45138.0
2010-04-28,9.48,9.48,9.37,9.37,12719.0
2010-04-29,9.4,9.565,9.4,9.53,15633.0
2010-04-30,9.54,9.565,9.44,9.44,46092.0
2010-05-03,9.505,9.545,9.505,9.525,12261.0
2010-05-04,9.48,9.48,9.345,9.375,33853.0
2010-05-05,9.315,9.32,9.215,9.29,8940.0
2010-05-06,9.215,9.215,8.61,9.07,86252.0
2010-05-07,8.905,8.995,8.905,8.995,82060.0
2010-05-10,9.33,9.33,9.125,9.14,15570.0
2010-05-11,9.18,9.325,9.18,9.225,7301.0
2010-05-12,9.275,9.38,9.26,9.38,18105.0
2010-05-13,9.41,9.415,9.325,9.345,4280.0
2010-05-14,9.31,9.31,9.16,9.18,79023.0
2010-05-17,9.25,9.25,9.04,9.07,5060.0
2010-05-18,9.22,9.24,9.19,9.19,5137.0
2010-05-19,9.09,9.195,9.09,9.19,3605.0
2010-05-20,9.015,9.04,8.925,8.925,44160.0
2010-05-21,8.875,9.045,8.875,8.995,1620.0
2010-05-25,8.895,9.05,8.835,9.05,24955.0
2010-05-26,9.175,9.22,9.1,9.1,57596.0
2010-05-27,9.115,9.115,9.005,9.02,36435.0
2010-05-28,9.075,9.075,8.885,8.895,21465.0
2010-05-31,8.97,8.97,8.915,8.915,6824.0
2010-06-01,8.89,8.99,8.87,8.87,2974.0
2010-06-02,8.92,9.01,8.875,9.01,8301.0
2010-06-03,9.05,9.07,8.975,9.01,9004.0
2010-06-04,8.925,8.925,8.815,8.815,9023.0
2010-06-07,8.815,8.84,8.745,8.745,4118.0
2010-06-08,8.77,8.77,8.605,8.715,19243.0
2010-06-09,8.85,8.85,8.7,8.7,6250.0
2010-06-10,8.735,8.82,8.735,8.815,8757.0
2010-06-11,8.835,8.84,8.81,8.81,3610.0
2010-06-14,8.86,8.975,8.86,8.9,15735.0
2010-06-15,8.925,9.115,8.925,9.115,6450.0
2010-06-16,9.14,9.14,9.1,9.115,8650.0
2010-06-17,9.13,9.13,9.13,9.13,775.0
2010-06-18,9.125,9.165,9.125,9.125,5745.0
2010-06-21,9.17,9.21,9.17,9.18,3700.0
2010-06-22,9.155,9.155,9.08,9.08,5070.0
2010-06-23,9.055,9.055,8.945,8.97,15650.0
2010-06-24,8.97,8.97,8.89,8.9,4740.0
2010-06-25,8.835,8.86,8.82,8.86,7400.0
2010-06-28,8.855,8.885,8.77,8.775,6821.0
2010-06-29,8.715,8.715,8.485,8.505,16165.0
2010-06-30,8.535,8.585,8.505,8.505,9490.0
2010-07-02,8.555,8.57,8.43,8.45,20327.0
2010-07-05,8.47,8.47,8.405,8.42,3330.0
2010-07-06,8.58,8.6,8.535,8.56,19096.0
2010-07-07,8.68,8.685,8.65,8.655,1620.0
2010-07-08,8.79,8.79,8.655,8.68,8378.0
2010-07-09,8.72,8.865,8.72,8.865,3461.0
2010-07-12,8.905,8.915,8.855,8.9,21108.0
2010-07-13,8.945,9.04,8.935,9.035,17310.0
2010-07-14,8.995,9.095,8.995,9.04,8712.0
2010-07-15,9.02,9.045,8.95,9.01,11781.0
2010-07-16,9.095,9.095,8.925,8.95,5914.0
2010-07-19,8.95,8.95,8.86,8.875,26013.0
2010-07-20,8.825,8.915,8.805,8.915,2701.0
2010-07-21,8.905,8.905,8.735,8.735,9702.0
2010-07-22,8.79,8.79,8.77,8.785,4074.0
2010-07-23,8.795,8.87,8.79,8.85,6214.0
2010-07-26,8.93,8.955,8.93,8.955,4800.0
2010-07-27,9.015,9.085,9.015,9.085,6280.0
2010-07-28,9.06,9.145,9.06,9.135,8128.0
2010-07-29,9.145,9.2,9.135,9.16,4331.0
2010-07-30,9.085,9.115,9.045,9.11,2100.0
2010-08-03,9.165,9.21,9.155,9.155,24580.0
2010-08-04,9.145,9.155,9.145,9.155,41.0
2010-08-05,9.135,9.135,9.05,9.065,1510.0
2010-08-06,9.02,9.02,8.915,8.99,18751.0
2010-08-09,9.09,9.105,9.05,9.105,4132.0
2010-08-10,9.055,9.085,9.015,9.085,8699.0
2010-08-11,8.995,8.995,8.84,8.875,5343.0
2010-08-12,8.82,8.82,8.725,8.735,10710.0
2010-08-13,8.725,8.77,8.675,8.74,28497.0
2010-08-16,8.74,8.765,8.715,8.72,2025.0
2010-08-17,8.805,8.805,8.685,8.755,6327.0
2010-08-18,8.785,8.84,8.765,8.84,6210.0
2010-08-19,8.805,8.805,8.715,8.755,21650.0
2010-08-20,8.655,8.79,8.655,8.79,14030.0
2010-08-23,8.795,8.83,8.79,8.82,4931.0
2010-08-24,8.675,8.675,8.51,8.53,21254.0
2010-08-25,8.515,8.655,8.46,8.64,16632.0
2010-08-26,8.65,8.7,8.62,8.64,6190.0
2010-08-27,8.67,8.935,8.67,8.925,8038.0
2010-08-30,8.935,9.04,8.92,9.015,13450.0
2010-08-31,9.04,9.08,8.955,9.015,11789.0
2010-09-01,9.105,9.105,9.06,9.06,8347.0
2010-09-02,9.085,9.155,9.085,9.155,16925.0
2010-09-03,9.16,9.285,9.16,9.225,15363.0
2010-09-07,9.2,9.2,9.13,9.185,9627.0
2010-09-08,9.245,9.3,9.24,9.24,11975.0
2010-09-09,9.3,9.335,9.3,9.335,22065.0
2010-09-10,9.305,9.35,9.285,9.285,2225.0
2010-09-13,9.44,9.49,9.44,9.48,7865.0
2010-09-14,9.5,9.51,9.44,9.485,7587.0
2010-09-15,9.44,9.44,9.335,9.425,8440.0
2010-09-16,9.44,9.44,9.385,9.41,4020.0
2010-09-17,9.505,9.505,9.345,9.395,17063.0
2010-09-20,9.41,9.46,9.38,9.41,7903.0
2010-09-21,9.47,9.47,9.34,9.34,38945.0
2010-09-22,9.335,9.34,9.24,9.275,14647.0
2010-09-23,9.23,9.3,9.22,9.245,8250.0
2010-09-24,9.335,9.34,9.32,9.33,3440.0
2010-09-27,9.39,9.39,9.285,9.3,7540.0
2010-09-28,9.315,9.355,9.27,9.355,11866.0
2010-09-29,9.385,9.385,9.355,9.38,7350.0
2010-09-30,9.435,9.45,9.355,9.395,15735.0
2010-10-01,9.4,9.435,9.345,9.38,7980.0
2010-10-04,9.395,9.395,9.315,9.365,12478.0
2010-10-05,9.37,9.52,9.37,9.52,18917.0
2010-10-06,9.52,9.555,9.495,9.555,4060.0
2010-10-07,9.59,9.59,9.525,9.535,13904.0
2010-10-08,9.535,9.54,9.51,9.515,8404.0
2010-10-12,9.605,9.605,9.52,9.565,32816.0
2010-10-13,9.64,9.645,9.58,9.58,27939.0
2010-10-14,9.555,9.605,9.545,9.565,14749.0
2010-10-15,9.575,9.625,9.54,9.61,51046.0
2010-10-18,9.615,9.695,9.615,9.675,24691.0
2010-10-19,9.67,9.75,9.67,9.705,23775.0
2010-10-20,9.75,9.8,9.71,9.785,10994.0
2010-10-21,9.815,9.815,9.735,9.755,12940.0
2010-10-22,9.75,9.75,9.66,9.66,8324.0
2010-10-25,9.72,9.72,9.61,9.655,29814.0
2010-10-26,9.615,9.645,9.61,9.645,5544.0
2010-10-27,9.63,9.63,9.555,9.575,22587.0
2010-10-28,9.59,9.59,9.47,9.52,12750.0
2010-10-29,9.515,9.6,9.515,9.59,6358.0
2010-11-01,9.655,9.655,9.57,9.57,11556.0
2010-11-02,9.62,9.62,9.565,9.57,24410.0
2010-11-03,9.585,9.6,9.53,9.6,10501.0
2010-11-04,9.46,9.675,9.46,9.64,38952.0
2010-11-05,9.64,9.665,9.625,9.65,33376.0
2010-11-08,9.655,9.655,9.62,9.63,14323.0
2010-11-09,9.695,9.695,9.53,9.53,17713.0
2010-11-10,9.555,9.555,9.455,9.5,10114.0
2010-11-11,9.485,9.515,9.44,9.445,10592.0
2010-11-12,9.405,9.41,9.265,9.33,27858.0
2010-11-15,9.32,9.44,9.32,9.385,13302.0
2010-11-16,9.355,9.355,9.255,9.265,56884.0
2010-11-17,9.28,9.37,9.24,9.37,12956.0
2010-11-18,9.495,9.56,9.485,9.525,11263.0
2010-11-19,9.495,9.665,9.495,9.63,13808.0
2010-11-22,9.645,9.65,9.555,9.61,10877.0
2010-11-23,9.555,9.565,9.485,9.49,18802.0
2010-11-24,9.56,9.62,9.535,9.615,24302.0
2010-11-25,9.645,9.69,9.645,9.685,20979.0
2010-11-26,9.64,9.7,9.64,9.685,6821.0
2010-11-29,9.705,9.715,9.62,9.705,37647.0
2010-11-30,9.675,9.735,9.64,9.64,30236.0
2010-12-01,9.75,9.84,9.745,9.84,80905.0
2010-12-02,9.755,9.785,9.69,9.7,46746.0
2010-12-03,9.63,9.655,9.58,9.625,27851.0
2010-12-06,9.63,9.63,9.485,9.5,39116.0
2010-12-07,9.61,9.61,9.535,9.565,18595.0
2010-12-08,9.585,9.63,9.585,9.63,22242.0
2010-12-09,9.655,9.66,9.62,9.62,5942.0
2010-12-10,9.645,9.73,9.645,9.69,13220.0
2010-12-13,9.715,9.78,9.71,9.75,42080.0
2010-12-14,9.77,9.785,9.76,9.76,6668.0
2010-12-15,9.745,9.785,9.72,9.735,11990.0
2010-12-16,9.775,9.775,9.695,9.73,4710.0
2010-12-17,9.665,9.665,9.54,9.585,47096.0
2010-12-20,9.615,9.615,9.46,9.46,43723.0
2010-12-21,9.48,9.6,9.48,9.59,17196.0
2010-12-22,9.605,9.62,9.58,9.59,17982.0
2010-12-23,9.615,9.64,9.585,9.62,19040.0
2010-12-24,9.645,9.645,9.615,9.615,14240.0
2010-12-29,9.855,9.855,9.61,9.62,7085.0
2010-12-30,9.645,9.645,9.605,9.625,15307.0
2010-12-31,9.65,9.655,9.605,9.655,13348.0
2011-01-04,9.675,9.72,9.605,9.61,25313.0
2011-01-05,9.625,9.625,9.605,9.62,20930.0
2011-01-06,9.6,9.635,9.565,9.575,20953.0
2011-01-07,9.61,9.625,9.61,9.62,13192.0
2011-01-10,9.62,9.62,9.555,9.57,6625.0
2011-01-11,9.635,9.685,9.625,9.635,11220.0
2011-01-12,9.68,9.715,9.665,9.685,19309.0
2011-01-13,9.72,9.72,9.65,9.65,12084.0
2011-01-14,9.705,9.835,9.665,9.835,26856.0
2011-01-17,9.835,9.86,9.78,9.84,15423.0
2011-01-18,9.85,9.88,9.84,9.855,8223.0
2011-01-19,9.835,9.855,9.775,9.78,13216.0
2011-01-20,9.755,9.785,9.745,9.78,13548.0
2011-01-21,9.775,9.775,9.675,9.685,29411.0
2011-01-24,9.73,9.74,9.685,9.725,14471.0
2011-01-25,9.735,9.785,9.695,9.745,24771.0
2011-01-26,9.765,9.77,9.7,9.725,22301.0
2011-01-27,9.725,9.815,9.725,9.765,11106.0
2011-01-28,9.79,9.79,9.685,9.7,13273.0
2011-01-31,9.735,9.775,9.73,9.735,22065.0
2011-02-01,9.795,9.84,9.77,9.825,11351.0
2011-02-02,9.87,9.87,9.825,9.845,14898.0
2011-02-03,9.87,9.96,9.86,9.96,29474.0
2011-02-04,9.99,10.005,9.945,9.985,9592.0
2011-02-07,10.005,10.03,9.99,10.015,27252.0
2011-02-08,10.04,10.065,9.99,10.06,23253.0
2011-02-09,10.065,10.095,10.015,10.02,48597.0
2011-02-10,10.01,10.12,9.99,10.095,27365.0
2011-02-11,10.05,10.175,10.05,10.135,26921.0
2011-02-14,10.145,10.215,10.145,10.21,47908.0
2011-02-15,10.21,10.27,10.21,10.22,64473.0
2011-02-16,10.26,10.37,10.24,10.305,103694.0
2011-02-17,10.31,10.39,10.305,10.39,80037.0
2011-02-18,10.4,10.41,10.345,10.365,77467.0
2011-02-22,10.335,10.375,10.225,10.26,91376.0
2011-02-23,10.23,10.255,10.13,10.13,74739.0
2011-02-24,10.2,10.385,10.2,10.295,83264.0
2011-02-25,10.385,10.49,10.345,10.395,148862.0
2011-02-28,10.405,10.47,10.385,10.415,128597.0
2011-03-01,10.455,10.49,10.315,10.335,168646.0
2011-03-02,10.34,10.385,10.315,10.355,106858.0
2011-03-03,10.565,10.605,10.505,10.54,127456.0
2011-03-04,10.59,10.59,10.51,10.51,61864.0
2011-03-07,10.57,10.58,10.46,10.495,110995.0
2011-03-08,10.525,10.6,10.465,10.57,118246.0
2011-03-09,10.525,10.525,10.525,10.525,0.0
2011-03-10,10.47,10.515,10.42,10.45,67866.0
2011-03-11,10.375,10.465,10.33,10.465,13506.0
2011-03-14,10.41,10.505,10.385,10.495,17557.0
2011-03-15,10.35,10.475,10.32,10.475,56655.0
2011-03-16,10.445,10.445,10.345,10.39,35992.0
2011-03-17,10.5,10.5,10.415,10.445,6625.0
2011-03-18,10.525,10.54,10.495,10.51,12385.0
2011-03-21,10.57,10.615,10.565,10.615,28518.0
2011-03-22,10.64,10.695,10.615,10.68,12287.0
2011-03-23,10.71,10.71,10.66,10.71,42200.0
2011-03-24,10.72,10.72,10.65,10.69,9054.0
2011-03-25,10.64,10.705,10.64,10.64,27757.0
2011-03-28,10.63,10.695,10.61,10.62,26058.0
2011-03-29,10.665,10.71,10.62,10.695,17785.0
2011-03-30,10.715,10.815,10.715,10.805,24363.0
2011-03-31,10.84,10.84,10.79,10.79,43238.0
2011-04-01,10.795,10.96,10.795,10.92,20750.0
2011-04-04,10.945,10.965,10.86,10.89,91497.0
2011-04-05,10.9,10.92,10.805,10.805,85737.0
2011-04-06,10.86,10.865,10.73,10.78,47294.0
2011-04-07,10.775,10.775,10.68,10.695,73148.0
2011-04-08,10.735,10.735,10.655,10.695,38714.0
2011-04-11,10.7,10.725,10.6,10.65,91482.0
2011-04-12,10.585,10.625,10.51,10.57,65689.0
2011-04-13,10.61,10.66,10.545,10.635,27379.0
2011-04-14,10.64,10.64,10.575,10.615,79402.0
2011-04-15,10.62,10.63,10.545,10.55,58503.0
2011-04-18,10.505,10.515,10.42,10.5,49021.0
2011-04-19,10.445,10.5,10.44,10.485,47352.0
2011-04-20,10.525,10.575,10.525,10.545,18886.0
2011-04-21,10.57,10.62,10.55,10.61,16952.0
2011-04-25,10.625,10.64,10.575,10.585,35687.0
2011-04-26,10.62,10.625,10.58,10.6,14078.0
2011-04-27,10.61,10.645,10.505,10.585,26941.0
2011-04-28,10.525,10.59,10.525,10.585,34711.0
2011-04-29,10.58,10.62,10.55,10.555,38919.0
2011-05-02,10.6,10.78,10.58,10.675,21516.0
2011-05-03,10.715,10.715,10.55,10.6,40504.0
2011-05-04,10.585,10.585,10.48,10.52,124655.0
2011-05-05,10.475,10.525,10.44,10.525,103789.0
2011-05-06,10.555,10.58,10.435,10.505,105336.0
2011-05-09,10.515,10.555,10.455,10.54,90220.0
2011-05-10,10.56,10.62,10.51,10.595,81956.0
2011-05-11,10.58,10.585,10.515,10.545,145557.0
2011-05-12,10.495,10.565,10.455,10.545,124009.0
2011-05-13,10.555,10.58,10.52,10.52,144326.0
2011-05-16,10.54,10.635,10.54,10.61,70482.0
2011-05-17,10.58,10.74,10.58,10.71,74792.0
2011-05-18,10.74,10.79,10.7,10.775,55030.0
2011-05-19,10.775,10.805,10.74,10.805,75652.0
2011-05-20,10.78,10.845,10.76,10.82,80626.0
2011-05-24,10.805,10.81,10.715,10.72,71059.0
2011-05-25,10.705,10.815,10.7,10.815,109451.0
2011-05-26,10.69,10.71,10.64,10.695,272149.0
2011-05-27,10.655,10.675,10.615,10.63,119112.0
2011-05-30,10.635,10.65,10.59,10.6,60435.0
2011-05-31,10.65,10.675,10.57,10.615,87726.0
2011-06-01,10.6,10.62,10.33,10.34,164670.0
2011-06-02,10.37,10.395,10.285,10.355,133903.0
2011-06-03,10.3,10.395,10.235,10.395,65659.0
2011-06-06,10.385,10.405,10.24,10.28,168902.0
2011-06-07,10.28,10.345,10.205,10.22,184936.0
2011-06-08,10.19,10.235,10.18,10.19,83239.0
2011-06-09,10.2,10.265,10.135,10.24,81266.0
2011-06-10,10.19,10.22,10.055,10.165,68007.0
2011-06-13,10.165,10.18,10.12,10.165,44325.0
2011-06-14,10.205,10.24,10.195,10.23,45588.0
2011-06-15,10.205,10.22,10.11,10.115,35801.0
2011-06-16,10.12,10.195,10.085,10.135,33940.0
2011-06-17,10.16,10.22,10.145,10.15,91261.0
2011-06-20,10.185,10.2,10.13,10.2,26765.0
2011-06-21,10.225,10.315,10.195,10.28,71212.0
2011-06-22,10.265,10.33,10.255,10.255,86715.0
2011-06-23,10.2,10.2,10.125,10.15,29414.0
2011-06-24,10.205,10.205,10.13,10.135,23793.0
2011-06-27,10.105,10.2,10.105,10.2,20902.0
2011-06-28,10.23,10.285,10.23,10.25,78551.0
2011-06-29,10.3,10.3,10.21,10.25,52752.0
2011-06-30,10.3,10.36,10.285,10.36,11405.0
2011-07-04,10.41,10.46,10.4,10.455,25406.0
2011-07-05,10.465,10.48,10.345,10.345,91236.0
2011-07-06,10.36,10.36,10.305,10.335,48803.0
2011-07-07,10.35,10.39,10.32,10.325,63565.0
2011-07-08,10.29,10.37,10.29,10.325,56492.0
2011-07-11,10.27,10.305,10.2,10.25,122037.0
2011-07-12,10.18,10.27,10.18,10.225,46715.0
2011-07-13,10.225,10.32,10.215,10.26,75648.0
2011-07-14,10.29,10.29,10.195,10.235,73365.0
2011-07-15,10.27,10.27,10.19,10.195,89757.0
2011-07-18,10.175,10.195,9.99,10.03,66884.0
2011-07-19,10.045,10.12,10.045,10.115,51710.0
2011-07-20,10.16,10.205,10.16,10.165,78448.0
2011-07-21,10.195,10.325,10.195,10.285,76575.0
2011-07-22,10.31,10.335,10.27,10.3,53835.0
2011-07-25,10.225,10.275,10.19,10.26,80183.0
2011-07-26,10.235,10.235,10.08,10.11,60245.0
2011-07-27,10.065,10.065,9.955,9.975,41992.0
2011-07-28,9.945,10.015,9.925,9.98,98831.0
2011-07-29,9.94,9.94,9.835,9.865,60145.0
2011-08-02,9.925,9.925,9.64,9.66,36883.0
2011-08-03,9.63,9.775,9.415,9.765,45194.0
2011-08-04,9.735,9.735,9.515,9.57,75253.0
2011-08-05,9.59,9.635,9.35,9.51,133394.0
2011-08-08,9.165,9.39,9.15,9.175,107883.0
2011-08-09,9.3,9.56,9.265,9.56,140206.0
2011-08-10,9.565,9.625,9.32,9.445,142905.0
2011-08-11,9.46,9.78,9.42,9.765,180713.0
2011-08-12,9.88,9.88,9.735,9.78,80165.0
2011-08-15,9.865,9.895,9.78,9.83,56473.0
2011-08-16,9.8,9.8,9.71,9.775,73585.0
2011-08-17,9.83,9.905,9.81,9.865,93543.0
2011-08-18,9.71,9.745,9.565,9.62,439218.0
2011-08-19,9.485,9.555,9.29,9.315,169478.0
2011-08-22,9.51,9.52,9.195,9.23,44916.0
2011-08-23,9.35,9.59,9.225,9.59,64848.0
2011-08-24,9.57,9.745,9.565,9.715,84652.0
2011-08-25,9.79,9.865,9.58,9.625,53129.0
2011-08-26,9.525,9.565,9.385,9.49,200702.0
2011-08-29,9.59,9.625,9.535,9.605,51840.0
2011-08-30,9.64,9.78,9.555,9.775,79349.0
2011-08-31,9.8,9.925,9.79,9.915,239017.0
2011-09-01,9.975,9.975,9.88,9.915,175292.0
2011-09-02,9.78,9.885,9.755,9.795,71612.0
2011-09-06,9.615,9.675,9.55,9.65,184653.0
2011-09-07,9.8,9.86,9.74,9.83,16529.0
2011-09-08,9.74,9.795,9.69,9.755,17793.0
2011-09-09,9.73,9.74,9.525,9.535,79201.0
2011-09-12,9.42,9.455,9.285,9.38,38365.0
2011-09-13,9.415,9.475,9.37,9.44,86570.0
2011-09-14,9.51,9.6,9.45,9.6,36449.0
2011-09-15,9.585,9.65,9.545,9.64,29786.0
2011-09-16,9.69,9.74,9.525,9.525,35213.0
2011-09-19,9.44,9.49,9.385,9.49,29749.0
2011-09-20,9.515,9.57,9.475,9.51,39357.0
2011-09-21,9.48,9.49,9.335,9.34,38957.0
2011-09-22,9.145,9.18,8.99,9.11,210452.0
2011-09-23,9.03,9.21,8.995,9.195,39470.0
2011-09-26,9.275,9.43,9.085,9.43,24181.0
2011-09-27,9.58,9.695,9.535,9.545,55664.0
2011-09-28,9.57,9.585,9.485,9.495,27040.0
2011-09-29,9.57,9.635,9.535,9.63,39515.0
2011-09-30,9.56,9.61,9.555,9.585,44400.0
2011-10-03,9.455,9.465,9.275,9.32,80322.0
2011-10-04,9.175,9.22,9.005,9.205,225577.0
2011-10-05,9.24,9.445,9.13,9.415,158065.0
2011-10-06,9.42,9.555,9.34,9.545,86190.0
2011-10-07,9.555,9.585,9.465,9.465,79207.0
2011-10-11,9.615,9.62,9.535,9.595,90023.0
2011-10-12,9.67,9.765,9.625,9.715,80596.0
2011-10-13,9.705,9.705,9.555,9.595,70383.0
2011-10-14,9.685,9.685,9.555,9.625,60881.0
2011-10-17,9.635,9.665,9.56,9.585,44930.0
2011-10-18,9.57,9.645,9.535,9.61,183291.0
2011-10-19,9.59,9.655,9.555,9.59,73387.0
2011-10-20,9.56,9.625,9.5,9.6,146075.0
2011-10-21,9.685,9.695,9.635,9.69,92079.0
2011-10-24,9.725,9.73,9.69,9.725,89043.0
2011-10-25,9.695,9.72,9.63,9.635,72474.0
2011-10-26,9.685,9.685,9.615,9.655,161693.0
2011-10-27,9.835,9.94,9.795,9.89,235907.0
2011-10-28,9.895,9.92,9.82,9.835,78326.0
2011-10-31,9.8,9.86,9.75,9.75,75113.0
2011-11-01,9.61,9.61,9.475,9.48,256034.0
2011-11-02,9.54,9.62,9.52,9.56,102163.0
2011-11-03,9.6,9.66,9.55,9.645,96501.0
2011-11-04,9.595,9.615,9.48,9.505,52393.0
2011-11-07,9.515,9.55,9.51,9.53,48318.0
2011-11-08,9.575,9.595,9.545,9.585,54632.0
2011-11-09,9.495,9.505,9.38,9.385,101953.0
2011-11-10,9.445,9.445,9.285,9.335,133369.0
2011-11-11,9.385,9.45,9.37,9.41,53111.0
2011-11-14,9.42,9.45,9.32,9.405,85952.0
2011-11-15,9.37,9.405,9.325,9.37,50027.0
2011-11-16,9.35,9.41,9.31,9.345,136610.0
2011-11-17,9.34,9.34,9.14,9.175,96981.0
2011-11-18,9.225,9.225,9.09,9.2,118507.0
2011-11-21,9.11,9.15,9.035,9.14,80900.0
2011-11-22,9.105,9.155,9.1,9.14,118971.0
2011-11-23,9.09,9.09,8.92,9.04,60441.0
2011-11-24,9.04,9.045,8.9,8.93,120854.0
2011-11-25,8.925,8.94,8.875,8.885,77292.0
2011-11-28,9.04,9.105,9.015,9.04,123346.0
2011-11-29,9.03,9.145,9.015,9.11,187489.0
2011-11-30,9.285,9.475,9.28,9.47,95390.0
2011-12-01,9.505,9.525,9.33,9.375,83720.0
2011-12-02,9.485,9.485,9.345,9.41,57103.0
2011-12-05,9.5,9.53,9.43,9.445,150022.0
2011-12-06,9.37,9.38,9.295,9.335,154381.0
2011-12-07,9.315,9.43,9.26,9.41,215760.0
2011-12-08,9.38,9.41,9.295,9.325,160445.0
2011-12-09,9.36,9.44,9.345,9.415,93754.0
2011-12-12,9.36,9.365,9.3,9.35,78154.0
2011-12-13,9.365,9.405,9.27,9.345,560315.0
2011-12-14,9.33,9.38,9.25,9.28,37263.0
2011-12-15,9.325,9.345,9.26,9.28,76016.0
2011-12-16,9.275,9.43,9.275,9.43,162873.0
2011-12-19,9.43,9.45,9.365,9.41,78755.0
2011-12-20,9.465,9.515,9.465,9.465,89428.0
2011-12-21,9.465,9.5,9.44,9.47,125595.0
2011-12-22,9.5,9.65,9.5,9.65,120181.0
2011-12-23,9.69,9.735,9.66,9.68,57584.0
2011-12-28,9.71,9.71,9.575,9.625,42483.0
2011-12-29,9.655,9.695,9.645,9.69,40356.0
2011-12-30,9.675,9.78,9.675,9.77,38919.0
2012-01-03,9.83,9.935,9.83,9.92,77939.0
2012-01-04,9.91,9.97,9.865,9.95,88774.0
2012-01-05,9.925,9.925,9.86,9.925,93293.0
2012-01-06,9.9,9.93,9.83,9.895,116615.0
2012-01-09,9.9,9.91,9.845,9.91,230816.0
2012-01-10,9.96,9.995,9.93,9.93,97636.0
2012-01-11,9.93,9.96,9.92,9.935,98800.0
2012-01-12,9.965,10.025,9.925,10.015,89286.0
2012-01-13,9.975,10.0,9.92,9.96,246264.0
2012-01-16,9.955,9.97,9.935,9.955,54874.0
2012-01-17,9.99,10.0,9.92,9.96,528681.0
2012-01-18,9.935,10.065,9.92,10.03,562976.0
2012-01-19,10.1,10.225,10.09,10.22,1236796.0
2012-01-20,10.22,10.29,10.195,10.29,212631.0
2012-01-23,10.3,10.46,10.3,10.435,221182.0
2012-01-24,10.35,10.385,10.3,10.36,224820.0
2012-01-25,10.355,10.355,10.25,10.295,231031.0
2012-01-26,10.34,10.34,10.125,10.145,415511.0
2012-01-27,10.115,10.16,10.035,10.1,303891.0
2012-01-30,10.005,10.065,9.995,10.065,256475.0
2012-01-31,10.12,10.12,10.01,10.06,259426.0
2012-02-01,10.15,10.185,10.125,10.15,213165.0
2012-02-02,10.115,10.125,10.06,10.1,390301.0
2012-02-03,10.155,10.22,10.135,10.155,130984.0
2012-02-06,10.15,10.195,10.135,10.17,91576.0
2012-02-07,10.18,10.2,10.09,10.165,148797.0
2012-02-08,10.18,10.225,10.135,10.215,67890.0
2012-02-09,10.21,10.225,10.19,10.225,100762.0
2012-02-10,10.17,10.225,10.13,10.21,74880.0
2012-02-13,10.22,10.255,10.185,10.21,140897.0
2012-02-14,10.195,10.2,10.15,10.2,202053.0
2012-02-15,10.23,10.23,10.17,10.195,233274.0
2012-02-16,10.17,10.225,10.17,10.225,153835.0
2012-02-17,10.235,10.235,10.195,10.22,175259.0
2012-02-21,10.245,10.35,10.2,10.31,184226.0
2012-02-22,10.32,10.32,10.265,10.29,35223.0
2012-02-23,10.25,10.28,10.235,10.28,57152.0
2012-02-24,10.285,10.295,10.26,10.265,35072.0
2012-02-27,10.25,10.325,10.21,10.305,30648.0
2012-02-28,10.34,10.37,10.32,10.355,61918.0
2012-02-29,10.38,10.4,10.335,10.355,40151.0
2012-03-01,10.38,10.47,10.38,10.44,115310.0
2012-03-02,10.47,10.47,10.415,10.435,54463.0
2012-03-05,10.44,10.47,10.38,10.45,36301.0
2012-03-06,10.39,10.43,10.315,10.34,39290.0
2012-03-07,10.31,10.315,10.225,10.29,37047.0
2012-03-08,10.35,10.42,10.305,10.41,79136.0
2012-03-09,10.42,10.435,10.385,10.405,12407.0
2012-03-12,10.41,10.42,10.385,10.41,19274.0
2012-03-13,10.42,10.55,10.415,10.55,89382.0
2012-03-14,10.56,10.605,10.51,10.525,33460.0
2012-03-15,10.51,10.66,10.505,10.635,97363.0
2012-03-16,10.645,10.71,10.645,10.685,64409.0
2012-03-19,10.695,10.725,10.645,10.675,288521.0
2012-03-20,10.625,10.665,10.575,10.655,57251.0
2012-03-21,10.64,10.685,10.595,10.665,42888.0
2012-03-22,10.61,10.71,10.61,10.685,69021.0
2012-03-23,10.67,10.72,10.64,10.72,70301.0
2012-03-26,10.765,10.82,10.765,10.815,256678.0
2012-03-27,10.83,10.845,10.795,10.8,125353.0
2012-03-28,10.79,10.81,10.725,10.785,53077.0
2012-03-29,10.765,10.765,10.62,10.72,60881.0
2012-03-30,10.745,10.78,10.7,10.72,77684.0
2012-04-02,10.665,10.785,10.655,10.765,221017.0
2012-04-03,10.695,10.705,10.625,10.655,53231.0
2012-04-04,10.58,10.665,10.56,10.665,63707.0
2012-04-05,10.625,10.625,10.535,10.58,68719.0
2012-04-09,10.535,10.58,10.505,10.545,33510.0
2012-04-10,10.535,10.545,10.385,10.45,646001.0
2012-04-11,10.475,10.54,10.475,10.52,207578.0
2012-04-12,10.515,10.61,10.515,10.595,221436.0
2012-04-13,10.59,10.59,10.42,10.435,274246.0
2012-04-16,10.465,10.535,10.445,10.51,86817.0
2012-04-17,10.55,10.6,10.5,10.575,473471.0
2012-04-18,10.575,10.655,10.565,10.61,64191.0
2012-04-19,10.635,10.64,10.57,10.605,631640.0
2012-04-20,10.63,10.645,10.59,10.6,363426.0
2012-04-23,10.52,10.52,10.47,10.48,320403.0
2012-04-24,10.485,10.54,10.45,10.47,219150.0
2012-04-25,10.525,10.525,10.48,10.485,51695.0
2012-04-26,10.5,10.5,10.405,10.41,38395.0
2012-04-27,10.445,10.535,10.445,10.535,441768.0
2012-04-30,10.515,10.56,10.465,10.56,16375.0
2012-05-01,10.565,10.575,10.5,10.51,39272.0
2012-05-02,10.48,10.495,10.41,10.445,266146.0
2012-05-03,10.455,10.48,10.32,10.33,200729.0
2012-05-04,10.28,10.285,10.14,10.2,196857.0
2012-05-07,10.125,10.26,10.125,10.255,89025.0
2012-05-08,10.25,10.25,10.065,10.1,121329.0
2012-05-09,10.065,10.155,10.015,10.115,40854.0
2012-05-10,10.155,10.205,10.125,10.13,51965.0
2012-05-11,10.105,10.2,10.07,10.145,21575.0
2012-05-14,10.07,10.075,10.035,10.06,19715.0
2012-05-15,10.065,10.065,10.015,10.015,16035.0
2012-05-16,10.03,10.08,9.98,10.02,75305.0
2012-05-17,10.0,10.005,9.855,9.865,30369.0
2012-05-18,9.895,9.94,9.785,9.805,90348.0
2012-05-22,9.92,9.945,9.86,9.91,37045.0
2012-05-23,9.88,9.985,9.775,9.975,62074.0
2012-05-24,9.985,9.985,9.815,9.89,12420.0
2012-05-25,9.86,9.86,9.76,9.765,16794.0
2012-05-28,9.825,9.825,9.7,9.78,17458.0
2012-05-29,9.85,9.895,9.85,9.89,29341.0
2012-05-30,9.865,9.88,9.81,9.835,18950.0
2012-05-31,9.89,10.01,9.855,10.0,189143.0
2012-06-01,9.875,9.91,9.75,9.75,40427.0
2012-06-04,9.73,9.78,9.58,9.665,70765.0
2012-06-05,9.665,9.815,9.645,9.79,48165.0
2012-06-06,9.85,9.88,9.835,9.86,292384.0
2012-06-07,9.92,9.965,9.915,9.94,122615.0
2012-06-08,9.89,9.925,9.82,9.82,123691.0
2012-06-11,9.91,9.91,9.77,9.77,32341.0
2012-06-12,9.815,9.85,9.77,9.835,27441.0
2012-06-13,9.78,9.95,9.78,9.895,41565.0
2012-06-14,9.91,9.925,9.835,9.885,73513.0
2012-06-15,9.91,9.945,9.895,9.925,91952.0
2012-06-18,9.935,9.975,9.85,9.855,77094.0
2012-06-19,9.91,10.085,9.91,10.075,542898.0
2012-06-20,10.085,10.135,10.045,10.125,148684.0
2012-06-21,10.105,10.135,9.915,9.935,346528.0
2012-06-22,9.945,10.025,9.945,10.005,239086.0
2012-06-25,9.955,9.955,9.85,9.905,286277.0
2012-06-26,9.885,9.93,9.825,9.92,335684.0
2012-06-27,9.93,9.99,9.89,9.965,221949.0
2012-06-28,9.93,9.945,9.825,9.945,289928.0
2012-06-29,10.065,10.085,10.03,10.06,186043.0
2012-07-03,10.175,10.27,10.115,10.25,568610.0
2012-07-04,10.245,10.33,10.245,10.295,362558.0
2012-07-05,10.31,10.32,10.24,10.29,305211.0
2012-07-06,10.21,10.235,10.125,10.18,445806.0
2012-07-09,10.14,10.18,10.085,10.145,437921.0
2012-07-10,10.155,10.205,10.08,10.125,271093.0
2012-07-11,10.095,10.23,10.095,10.215,385660.0
2012-07-12,10.16,10.18,10.11,10.125,160233.0
2012-07-13,10.155,10.185,10.15,10.15,13288.0
2012-07-16,10.17,10.17,10.12,10.15,236505.0
2012-07-17,10.17,10.185,10.155,10.17,44443.0
2012-07-18,10.19,10.215,10.17,10.2,34759.0
2012-07-19,10.2,10.25,10.2,10.23,59105.0
2012-07-20,10.2,10.215,10.16,10.185,26056.0
2012-07-23,10.11,10.12,9.99,10.08,667228.0
2012-07-24,10.08,10.09,9.99,10.02,30776.0
2012-07-25,10.04,10.04,9.98,9.98,101914.0
2012-07-26,10.02,10.065,9.995,10.065,121725.0
2012-07-27,10.095,10.25,10.09,10.205,657442.0
2012-07-30,10.21,10.25,10.18,10.185,27712.0
2012-07-31,10.23,10.24,10.165,10.17,101337.0
2012-08-01,10.23,10.23,10.155,10.155,286223.0
2012-08-02,10.115,10.14,10.055,10.075,217162.0
2012-08-03,10.15,10.205,10.15,10.175,116667.0
2012-08-07,10.235,10.27,10.22,10.27,98536.0
2012-08-08,10.26,10.26,10.165,10.165,131162.0
2012-08-09,10.175,10.175,10.155,10.155,11258.0
2012-08-10,10.165,10.17,10.135,10.165,63352.0
2012-08-13,10.195,10.2,10.12,10.165,120753.0
2012-08-14,10.185,10.25,10.185,10.225,124451.0
2012-08-15,10.225,10.285,10.21,10.28,10138.0
2012-08-16,10.295,10.35,10.265,10.345,102773.0
2012-08-17,10.355,10.42,10.355,10.42,194516.0
2012-08-20,10.43,10.43,10.38,10.405,70868.0
2012-08-21,10.42,10.46,10.42,10.43,3978.0
2012-08-22,10.435,10.435,10.35,10.36,139771.0
2012-08-23,10.34,10.345,10.285,10.3,118475.0
2012-08-24,10.3,10.39,10.3,10.355,48335.0
2012-08-27,10.385,10.4,10.36,10.385,73504.0
2012-08-28,10.47,10.48,10.41,10.415,284152.0
2012-08-29,10.445,10.51,10.43,10.5,225967.0
2012-08-30,10.48,10.485,10.365,10.395,73343.0
2012-08-31,10.405,10.46,10.405,10.41,36561.0
2012-09-04,10.41,10.41,10.3,10.34,41286.0
2012-09-05,10.34,10.41,10.325,10.405,314729.0
2012-09-06,10.43,10.495,10.415,10.485,254911.0
2012-09-07,10.51,10.51,10.46,10.5,22399.0
2012-09-10,10.485,10.53,10.485,10.515,10516.0
2012-09-11,10.53,10.53,10.46,10.46,24803.0
2012-09-12,10.51,10.525,10.47,10.48,184925.0
2012-09-13,10.48,10.53,10.455,10.515,87361.0
2012-09-14,10.575,10.575,10.525,10.55,16193.0
2012-09-17,10.525,10.575,10.525,10.555,13961.0
2012-09-18,10.555,10.56,10.53,10.55,8509.0
2012-09-19,10.575,10.6,10.56,10.585,29963.0
2012-09-20,10.57,10.6,10.55,10.59,20088.0
2012-09-21,10.61,10.615,10.57,10.57,19346.0
2012-09-24,10.57,10.615,10.52,10.59,47957.0
2012-09-25,10.605,10.645,10.565,10.585,49075.0
2012-09-26,10.53,10.605,10.53,10.56,264797.0
2012-09-27,10.595,10.66,10.585,10.635,20901.0
2012-09-28,10.615,10.62,10.56,10.605,37955.0
2012-10-01,10.675,10.715,10.645,10.645,56982.0
2012-10-02,10.685,10.7,10.63,10.655,32485.0
2012-10-03,10.66,10.69,10.635,10.655,14608.0
2012-10-04,10.68,10.715,10.68,10.7,159095.0
2012-10-05,10.745,10.745,10.705,10.71,24677.0
2012-10-09,10.715,10.715,10.65,10.655,22866.0
2012-10-10,10.645,10.65,10.595,10.605,479079.0
2012-10-11,10.625,10.655,10.6,10.615,71460.0
2012-10-12,10.605,10.615,10.56,10.585,41908.0
2012-10-15,10.615,10.66,10.6,10.645,91229.0
2012-10-16,10.705,10.76,10.68,10.73,72576.0
2012-10-17,10.73,10.775,10.73,10.77,163142.0
2012-10-18,10.775,10.825,10.775,10.825,152310.0
2012-10-19,10.815,10.815,10.765,10.805,21780.0
2012-10-22,10.805,10.82,10.775,10.82,16927.0
2012-10-23,10.76,10.76,10.665,10.69,173802.0
2012-10-24,10.76,10.76,10.7,10.71,186554.0
2012-10-25,10.75,10.77,10.745,10.75,175901.0
2012-10-26,10.725,10.795,10.72,10.76,86521.0
2012-10-29,10.71,10.75,10.695,10.695,119478.0
2012-10-30,10.745,10.81,10.695,10.775,44055.0
2012-10-31,10.81,10.865,10.785,10.81,307590.0
2012-11-01,10.815,10.9,10.81,10.895,122055.0
2012-11-02,10.905,10.915,10.84,10.87,232261.0
2012-11-05,10.86,10.89,10.82,10.85,113531.0
2012-11-06,10.88,10.89,10.84,10.84,23156.0
2012-11-07,10.85,10.85,10.745,10.745,263533.0
2012-11-08,10.72,10.75,10.665,10.67,126035.0
2012-11-09,10.64,10.72,10.635,10.68,19418.0
2012-11-12,10.675,10.745,10.675,10.735,22045.0
2012-11-13,10.69,10.745,10.675,10.71,48510.0
2012-11-14,10.705,10.71,10.57,10.57,335583.0
2012-11-15,10.555,10.58,10.45,10.485,110173.0
2012-11-16,10.495,10.55,10.445,10.55,38796.0
2012-11-19,10.65,10.655,10.615,10.625,67119.0
2012-11-20,10.67,10.72,10.61,10.71,24682.0
2012-11-21,10.69,10.805,10.69,10.795,51191.0
2012-11-22,10.835,10.84,10.815,10.815,18548.0
2012-11-23,10.835,10.88,10.83,10.865,34371.0
2012-11-26,10.85,10.895,10.85,10.895,24439.0
2012-11-27,10.94,10.94,10.86,10.86,36059.0
2012-11-28,10.85,10.895,10.83,10.89,21424.0
2012-11-29,10.935,10.995,10.93,10.99,23769.0
2012-11-30,11.015,11.015,10.96,10.98,96620.0
2012-12-03,11.035,11.035,10.97,10.995,120187.0
2012-12-04,10.995,11.015,10.97,10.99,182909.0
2012-12-05,10.99,11.06,10.99,11.03,200818.0
2012-12-06,11.045,11.045,10.905,10.91,52137.0
2012-12-07,10.935,10.965,10.895,10.92,65572.0
2012-12-10,10.93,10.95,10.915,10.945,30678.0
2012-12-11,10.965,11.02,10.965,10.99,21649.0
2012-12-12,11.02,11.055,11.02,11.05,47062.0
2012-12-13,11.055,11.055,11.015,11.055,31244.0
2012-12-14,11.045,11.06,11.015,11.015,22707.0
2012-12-17,11.03,11.035,10.97,11.025,38720.0
2012-12-18,11.025,11.14,11.025,11.125,80026.0
2012-12-19,11.125,11.245,11.125,11.23,36595.0
2012-12-20,11.23,11.25,11.2,11.23,42185.0
2012-12-21,11.23,11.265,11.165,11.265,36660.0
2012-12-24,11.295,11.3,11.26,11.27,7813.0
2012-12-27,11.255,11.26,11.16,11.21,21247.0
2012-12-28,11.165,11.205,11.165,11.19,15955.0
2012-12-31,11.19,11.205,11.145,11.205,37519.0
2013-01-02,11.295,11.32,11.2,11.235,38643.0
2013-01-03,11.23,11.265,11.21,11.23,24645.0
2013-01-04,11.205,11.3,11.205,11.29,13226.0
2013-01-07,11.3,11.3,11.215,11.27,38815.0
2013-01-08,11.29,11.29,11.23,11.27,39104.0
2013-01-09,11.29,11.31,11.27,11.31,22492.0
2013-01-10,11.35,11.35,11.295,11.315,47644.0
2013-01-11,11.295,11.32,11.26,11.285,36702.0
2013-01-14,11.27,11.31,11.265,11.3,27832.0
2013-01-15,11.285,11.345,11.265,11.345,90774.0
2013-01-16,11.345,11.355,11.295,11.355,32763.0
2013-01-17,11.355,11.375,11.34,11.365,15480.0
2013-01-18,11.365,11.465,11.365,11.435,21773.0
2013-01-21,11.465,11.52,11.465,11.52,8813.0
2013-01-22,11.5,11.535,11.49,11.535,20283.0
2013-01-23,11.53,11.545,11.51,11.52,18153.0
2013-01-24,11.56,11.57,11.535,11.555,125705.0
2013-01-25,11.6,11.6,11.555,11.56,16808.0
2013-01-28,11.625,11.665,11.59,11.635,43289.0
2013-01-29,11.63,11.645,11.61,11.625,12681.0
2013-01-30,11.585,11.64,11.58,11.59,21801.0
2013-01-31,11.63,11.63,11.525,11.535,34138.0
2013-02-01,11.605,11.605,11.55,11.565,11291.0
2013-02-04,11.53,11.53,11.465,11.495,58651.0
2013-02-05,11.51,11.52,11.47,11.495,42985.0
2013-02-06,11.475,11.535,11.465,11.53,407331.0
2013-02-07,11.505,11.545,11.47,11.495,27351.0
2013-02-08,11.5,11.58,11.49,11.545,38512.0
2013-02-11,11.555,11.585,11.545,11.545,12881.0
2013-02-12,11.545,11.56,11.52,11.52,19416.0
2013-02-13,11.565,11.575,11.535,11.575,11103.0
2013-02-14,11.59,11.59,11.495,11.55,214777.0
2013-02-15,11.56,11.585,11.525,11.535,91214.0
2013-02-19,11.59,11.685,11.56,11.665,175760.0
2013-02-20,11.685,11.735,11.68,11.695,108720.0
2013-02-21,11.69,11.695,11.6,11.64,42653.0
2013-02-22,11.655,11.705,11.64,11.67,30548.0
2013-02-25,11.71,11.785,11.6,11.605,307049.0
2013-02-26,11.625,11.66,11.6,11.635,77239.0
2013-02-27,11.63,11.66,11.59,11.66,25772.0
2013-02-28,11.68,11.75,11.645,11.73,2658188.0
2013-03-01,11.705,11.75,11.67,11.71,176339.0
2013-03-04,11.705,11.705,11.645,11.67,151652.0
2013-03-05,11.715,11.765,11.715,11.715,249313.0
2013-03-06,11.765,11.78,11.67,11.675,396852.0
2013-03-07,11.685,11.71,11.625,11.65,382279.0
2013-03-08,11.66,11.66,11.57,11.625,283041.0
2013-03-11,11.625,11.675,11.625,11.67,42294.0
2013-03-12,11.645,11.67,11.605,11.63,59235.0
2013-03-13,11.645,11.645,11.485,11.535,368145.0
2013-03-14,11.565,11.565,11.465,11.555,134413.0
2013-03-15,11.55,11.6,11.515,11.54,121527.0
2013-03-18,11.485,11.55,11.46,11.495,29231.0
2013-03-19,11.5,11.55,11.47,11.49,54618.0
2013-03-20,11.515,11.52,11.445,11.475,23552.0
2013-03-21,11.46,11.46,11.36,11.385,54799.0
2013-03-22,11.405,11.485,11.385,11.445,29104.0
2013-03-25,11.48,11.505,11.4,11.425,42686.0
2013-03-26,11.475,11.475,11.42,11.43,43364.0
2013-03-27,11.415,11.415,11.345,11.36,19948.0
2013-03-28,11.345,11.455,11.3,11.455,76550.0
2013-04-01,11.44,11.47,11.42,11.425,21236.0
2013-04-02,11.43,11.505,11.43,11.505,31353.0
2013-04-03,11.51,11.525,11.34,11.395,34045.0
2013-04-04,11.4,11.4,11.245,11.26,32066.0
2013-04-05,11.21,11.21,11.075,11.155,247552.0
2013-04-08,11.14,11.16,11.05,11.14,30657.0
2013-04-09,11.16,11.27,11.13,11.205,108741.0
2013-04-10,11.27,11.395,11.26,11.35,25463.0
2013-04-11,11.38,11.38,11.285,11.295,21277.0
2013-04-12,11.28,11.285,11.23,11.285,107348.0
2013-04-15,11.22,11.28,11.115,11.115,76736.0
2013-04-16,11.165,11.245,11.115,11.24,54649.0
2013-04-17,11.21,11.23,11.085,11.155,112706.0
2013-04-18,11.19,11.19,11.1,11.13,57168.0
2013-04-19,11.125,11.195,11.125,11.195,286676.0
2013-04-22,11.22,11.23,11.15,11.175,14564.0
2013-04-23,11.21,11.24,11.165,11.205,18512.0
2013-04-24,11.21,11.285,11.18,11.285,28842.0
2013-04-25,11.325,11.325,11.265,11.285,109585.0
2013-04-26,11.28,11.28,11.225,11.25,38352.0
2013-04-29,11.295,11.355,11.265,11.335,50169.0
2013-04-30,11.325,11.46,11.295,11.44,85434.0
2013-05-01,11.45,11.45,11.305,11.355,29261.0
2013-05-02,11.35,11.44,11.305,11.41,19301.0
2013-05-03,11.465,11.485,11.41,11.415,18338.0
2013-05-06,11.43,11.455,11.385,11.41,28481.0
2013-05-07,11.425,11.5,11.425,11.475,74461.0
2013-05-08,11.485,11.54,11.475,11.53,84540.0
2013-05-09,11.555,11.555,11.415,11.415,17812.0
2013-05-10,11.435,11.455,11.405,11.415,18017.0
2013-05-13,11.435,11.435,11.33,11.38,59389.0
2013-05-14,11.405,11.41,11.33,11.345,54741.0
2013-05-15,11.33,11.33,11.22,11.275,49421.0
2013-05-16,11.3,11.355,11.28,11.285,21827.0
2013-05-17,11.265,11.395,11.265,11.385,62922.0
2013-05-21,11.415,11.595,11.405,11.58,96708.0
2013-05-22,11.595,11.665,11.535,11.545,81417.0
2013-05-23,11.475,11.545,11.45,11.535,22525.0
2013-05-24,11.515,11.59,11.515,11.58,18151.0
2013-05-27,11.61,11.62,11.57,11.595,23046.0
2013-05-28,11.625,11.655,11.595,11.645,35878.0
2013-05-29,11.575,11.595,11.53,11.565,35139.0
2013-05-30,11.565,11.565,11.51,11.52,18887.0
2013-05-31,11.5,11.5,11.395,11.395,48024.0
2013-06-03,11.435,11.45,11.32,11.36,83526.0
2013-06-04,11.365,11.415,11.36,11.385,26814.0
2013-06-05,11.345,11.36,11.22,11.255,31421.0
2013-06-06,11.23,11.24,11.085,11.165,30457.0
2013-06-07,11.205,11.21,11.11,11.17,14061.0
2013-06-10,11.21,11.265,11.165,11.23,43313.0
2013-06-11,11.17,11.235,11.105,11.125,93899.0
2013-06-12,11.17,11.17,11.015,11.03,55371.0
2013-06-13,11.03,11.255,10.99,11.215,34151.0
2013-06-14,11.195,11.22,11.11,11.15,60349.0
2013-06-17,11.21,11.245,11.21,11.21,18503.0
2013-06-18,11.23,11.295,11.22,11.265,16076.0
2013-06-19,11.245,11.245,11.15,11.155,47369.0
2013-06-20,11.075,11.105,10.93,10.95,58618.0
2013-06-21,10.99,11.055,10.945,10.985,42219.0
2013-06-24,10.935,11.03,10.88,10.98,54936.0
2013-06-25,11.01,11.1,10.995,11.095,27345.0
2013-06-26,11.145,11.21,11.125,11.185,65944.0
2013-06-27,11.235,11.27,11.195,11.27,32657.0
2013-06-28,11.22,11.3,11.22,11.3,20094.0
2013-07-02,11.39,11.39,11.19,11.235,12350.0
2013-07-03,11.215,11.22,11.115,11.185,17532.0
2013-07-04,11.235,11.25,11.175,11.225,10398.0
2013-07-05,11.225,11.245,11.17,11.21,11205.0
2013-07-08,11.24,11.275,11.22,11.235,23321.0
2013-07-09,11.285,11.32,11.215,11.32,60173.0
2013-07-10,11.325,11.325,11.245,11.27,35849.0
2013-07-11,11.33,11.42,11.325,11.405,356929.0
2013-07-12,11.43,11.455,11.425,11.43,254185.0
2013-07-15,11.47,11.515,11.45,11.48,87967.0
2013-07-16,11.53,11.53,11.45,11.49,24345.0
2013-07-17,11.495,11.635,11.495,11.615,1347896.0
2013-07-18,11.635,11.785,11.635,11.785,1099240.0
2013-07-19,11.77,11.825,11.755,11.8,140831.0
2013-07-22,11.785,11.855,11.785,11.855,59776.0
2013-07-23,11.855,11.875,11.805,11.81,394255.0
2013-07-24,11.82,11.9,11.82,11.845,88122.0
2013-07-25,11.855,11.875,11.82,11.855,236695.0
2013-07-26,11.83,11.88,11.815,11.87,52045.0
2013-07-29,11.835,11.94,11.835,11.935,208548.0
2013-07-30,11.935,11.945,11.855,11.87,51810.0
2013-07-31,11.91,11.91,11.755,11.765,80428.0
2013-08-01,11.82,11.86,11.72,11.77,163851.0
2013-08-02,11.73,11.84,11.73,11.83,52444.0
2013-08-06,11.805,11.805,11.68,11.73,119267.0
2013-08-07,11.665,11.705,11.635,11.67,37098.0
2013-08-08,11.66,11.77,11.66,11.74,103568.0
2013-08-09,11.73,11.73,11.67,11.69,38159.0
2013-08-12,11.68,11.73,11.655,11.705,28939.0
2013-08-13,11.715,11.83,11.715,11.795,436936.0
2013-08-14,11.805,11.805,11.74,11.78,215754.0
2013-08-15,11.735,11.74,11.665,11.74,579937.0
2013-08-16,11.72,11.855,11.71,11.82,22268.0
2013-08-19,11.785,11.785,11.74,11.755,18023.0
2013-08-20,11.76,11.89,11.76,11.835,416670.0
2013-08-21,11.83,11.845,11.745,11.815,138672.0
2013-08-22,11.84,11.905,11.83,11.865,76446.0
2013-08-23,11.88,11.97,11.88,11.94,196518.0
2013-08-26,11.965,12.035,11.965,11.995,716107.0
2013-08-27,11.965,11.97,11.86,11.905,242631.0
2013-08-28,11.915,11.99,11.905,11.975,182967.0
2013-08-29,12.03,12.2,12.03,12.165,309543.0
2013-08-30,12.17,12.195,12.145,12.145,159479.0
2013-09-03,12.175,12.205,12.14,12.15,21624.0
2013-09-04,12.15,12.215,12.14,12.165,18115.0
2013-09-05,12.19,12.345,12.19,12.34,235141.0
2013-09-06,12.37,12.37,12.29,12.3,122989.0
2013-09-09,12.32,12.34,12.305,12.325,20848.0
2013-09-10,12.34,12.34,12.255,12.275,49744.0
2013-09-11,12.275,12.315,12.245,12.295,4799.0
2013-09-12,12.29,12.29,12.19,12.225,61242.0
2013-09-13,12.225,12.25,12.18,12.18,77649.0
2013-09-16,12.24,12.33,12.24,12.3,25879.0
2013-09-17,12.325,12.365,12.32,12.325,14255.0
2013-09-18,12.365,12.37,12.33,12.345,176820.0
2013-09-19,12.38,12.38,12.295,12.34,166958.0
2013-09-20,12.4,12.415,12.35,12.35,129827.0
2013-09-23,12.375,12.42,12.365,12.405,65967.0
2013-09-24,12.415,12.465,12.405,12.45,19610.0
2013-09-25,12.475,12.485,12.425,12.435,14336.0
2013-09-26,12.435,12.495,12.435,12.475,17499.0
2013-09-27,12.46,12.495,12.45,12.495,8652.0
2013-09-30,12.43,12.535,12.415,12.47,40743.0
2013-10-01,12.475,12.555,12.47,12.535,23497.0
2013-10-02,12.505,12.51,12.47,12.505,14432.0
2013-10-03,12.52,12.52,12.425,12.44,164860.0
2013-10-04,12.415,12.47,12.415,12.46,34193.0
2013-10-07,12.425,12.495,12.4,12.455,58596.0
2013-10-08,12.44,12.485,12.385,12.415,72821.0
2013-10-09,12.41,12.47,12.405,12.435,54529.0
2013-10-10,12.495,12.625,12.495,12.585,376597.0
2013-10-11,12.635,12.65,12.61,12.625,151953.0
2013-10-15,12.645,12.685,12.57,12.67,250411.0
2013-10-16,12.66,12.7,12.645,12.685,119184.0
2013-10-17,12.695,12.775,12.66,12.77,304400.0
2013-10-18,12.795,12.92,12.795,12.87,633809.0
2013-10-21,12.895,12.97,12.87,12.95,231557.0
2013-10-22,13.0,13.065,13.0,13.02,180985.0
2013-10-23,13.025,13.085,13.015,13.025,147013.0
2013-10-24,13.05,13.09,13.02,13.04,94429.0
2013-10-25,13.04,13.11,13.035,13.09,186797.0
2013-10-28,13.125,13.13,13.085,13.11,35937.0
2013-10-29,13.16,13.265,13.155,13.225,183446.0
2013-10-30,13.255,13.265,13.18,13.255,136114.0
2013-10-31,13.255,13.37,13.255,13.265,94667.0
2013-11-01,13.3,13.37,13.295,13.315,52657.0
2013-11-04,13.37,13.37,13.265,13.305,28082.0
2013-11-05,13.295,13.295,13.215,13.27,46265.0
2013-11-06,13.325,13.36,13.32,13.33,21698.0
2013-11-07,13.37,13.37,13.27,13.29,99250.0
2013-11-08,13.29,13.42,13.29,13.37,197499.0
2013-11-11,13.4,13.415,13.365,13.365,36350.0
2013-11-12,13.36,13.42,13.35,13.395,49673.0
2013-11-13,13.365,13.51,13.365,13.495,160153.0
2013-11-14,13.49,13.58,13.475,13.545,152597.0
2013-11-15,13.565,13.59,13.555,13.58,95421.0
2013-11-18,13.61,13.62,13.56,13.585,106930.0
2013-11-19,13.59,13.635,13.555,13.595,57927.0
2013-11-20,13.63,13.63,13.57,13.62,98839.0
2013-11-21,13.63,13.635,13.61,13.61,36456.0
2013-11-22,13.615,13.66,13.61,13.635,196673.0
2013-11-25,13.64,13.7,13.62,13.635,152163.0
2013-11-26,13.63,13.64,13.475,13.525,327778.0
2013-11-27,13.495,13.59,13.495,13.505,136811.0
2013-11-28,13.525,13.525,13.48,13.495,23699.0
2013-11-29,13.495,13.58,13.47,13.51,163221.0
2013-12-02,13.48,13.545,13.45,13.52,283399.0
2013-12-03,13.4,13.4,13.165,13.255,551946.0
2013-12-04,13.205,13.235,13.1,13.16,171999.0
2013-12-05,13.085,13.1,13.005,13.03,75720.0
2013-12-06,13.065,13.235,13.065,13.195,103087.0
2013-12-09,13.23,13.315,13.215,13.26,114857.0
2013-12-10,13.26,13.26,13.18,13.18,38103.0
2013-12-11,13.15,13.16,13.03,13.05,141004.0
2013-12-12,13.015,13.065,12.975,13.015,68071.0
2013-12-13,13.005,13.04,12.945,12.99,62340.0
2013-12-16,13.045,13.14,13.04,13.085,57370.0
2013-12-17,13.135,13.135,13.065,13.085,29783.0
2013-12-18,13.1,13.22,13.1,13.215,95336.0
2013-12-19,13.23,13.26,13.215,13.245,121066.0
2013-12-20,13.29,13.365,13.29,13.3,298504.0
2013-12-23,13.36,13.36,13.295,13.34,62223.0
2013-12-24,13.36,13.395,13.36,13.385,19578.0
2013-12-27,13.44,13.46,13.41,13.44,15012.0
2013-12-30,13.42,13.46,13.395,13.46,16691.0
2013-12-31,13.465,13.505,13.465,13.5,56061.0
2014-01-02,13.465,13.49,13.36,13.445,60807.0
2014-01-03,13.44,13.46,13.405,13.44,39518.0
2014-01-06,13.445,13.455,13.31,13.325,64002.0
2014-01-07,13.365,13.41,13.315,13.315,55495.0
2014-01-08,13.335,13.335,13.265,13.315,39776.0
2014-01-09,13.335,13.365,13.27,13.35,32891.0
2014-01-10,13.39,13.39,13.32,13.34,32991.0
2014-01-13,13.34,13.395,13.335,13.36,41293.0
2014-01-14,13.39,13.405,13.295,13.295,31941.0
2014-01-15,13.34,13.34,13.3,13.34,25083.0
2014-01-16,13.34,13.365,13.28,13.36,48031.0
2014-01-17,13.345,13.445,13.345,13.42,115934.0
2014-01-20,13.43,13.54,13.42,13.53,216446.0
2014-01-21,13.67,13.675,13.525,13.535,132380.0
2014-01-22,13.55,13.565,13.505,13.555,19139.0
2014-01-23,13.505,13.505,13.44,13.445,59074.0
2014-01-24,13.405,13.41,13.25,13.265,143656.0
2014-01-27,13.26,13.27,13.005,13.06,179150.0
2014-01-28,13.085,13.125,13.015,13.09,28209.0
2014-01-29,13.04,13.04,12.93,12.965,70930.0
2014-01-30,13.01,13.065,12.99,13.045,41850.0
2014-01-31,12.945,12.945,12.85,12.9,70553.0
2014-02-03,12.92,12.92,12.73,12.795,98317.0
2014-02-04,12.83,12.845,12.765,12.765,29089.0
2014-02-05,12.81,12.925,12.75,12.9,158204.0
2014-02-06,12.975,13.125,12.945,13.09,123415.0
2014-02-07,13.165,13.165,13.03,13.07,33568.0
2014-02-10,13.11,13.135,13.045,13.07,30222.0
2014-02-11,13.125,13.195,13.11,13.125,48727.0
2014-02-12,13.195,13.25,13.185,13.21,112379.0
2014-02-13,13.2,13.33,13.175,13.32,65296.0
2014-02-14,13.345,13.395,13.315,13.385,87505.0
2014-02-18,13.44,13.445,13.375,13.375,152893.0
2014-02-19,13.395,13.51,13.395,13.48,338809.0
2014-02-20,13.485,13.55,13.48,13.525,143285.0
2014-02-21,13.54,13.54,13.48,13.49,126649.0
2014-02-24,13.51,13.55,13.445,13.48,459601.0
2014-02-25,13.545,13.575,13.495,13.52,137637.0
2014-02-26,13.56,13.58,13.505,13.515,154608.0
2014-02-27,13.575,13.625,13.535,13.625,74900.0
2014-02-28,13.61,13.695,13.605,13.615,83905.0
2014-03-03,13.51,13.6,13.46,13.515,203674.0
2014-03-04,13.6,13.645,13.53,13.575,188762.0
2014-03-05,13.61,13.635,13.555,13.63,113253.0
2014-03-06,13.615,13.63,13.6,13.63,163476.0
2014-03-07,13.655,13.66,13.58,13.61,45883.0
2014-03-10,13.61,13.675,13.61,13.66,40864.0
2014-03-11,13.675,13.79,13.65,13.785,200121.0
2014-03-12,13.72,13.815,13.715,13.815,56494.0
2014-03-13,13.825,13.835,13.655,13.705,53387.0
2014-03-14,13.675,13.715,13.625,13.645,75528.0
2014-03-17,13.67,13.745,13.66,13.685,77073.0
2014-03-18,13.725,13.755,13.715,13.745,92364.0
2014-03-19,13.77,13.77,13.725,13.75,19739.0
2014-03-20,13.755,13.815,13.72,13.8,102951.0
2014-03-21,13.785,13.84,13.775,13.815,30743.0
2014-03-24,13.845,13.88,13.8,13.845,55040.0
2014-03-25,13.895,13.895,13.86,13.87,127044.0
2014-03-26,13.9,13.9,13.785,13.815,103406.0
2014-03-27,13.845,13.845,13.72,13.76,205911.0
2014-03-28,13.815,13.855,13.79,13.8,359281.0
2014-03-31,13.845,13.915,13.845,13.89,334993.0
2014-04-01,13.91,13.975,13.905,13.97,123622.0
2014-04-02,13.98,13.98,13.945,13.975,601486.0
2014-04-03,13.995,13.995,13.89,13.95,81012.0
2014-04-04,13.995,14.0,13.935,13.955,50224.0
2014-04-07,13.935,13.98,13.91,13.97,102556.0
2014-04-08,13.975,14.05,13.95,14.03,71475.0
2014-04-09,14.02,14.075,14.02,14.07,14916.0
2014-04-10,14.075,14.075,13.925,13.975,189103.0
2014-04-11,13.915,13.945,13.865,13.945,85619.0
2014-04-14,14.005,14.005,13.925,13.955,129828.0
2014-04-15,13.985,14.02,13.935,13.98,59183.0
2014-04-16,14.02,14.075,14.015,14.065,267594.0
2014-04-17,14.065,14.13,14.065,14.13,47026.0
2014-04-21,14.135,14.18,14.12,14.135,61657.0
2014-04-22,14.155,14.155,14.075,14.1,36118.0
2014-04-23,14.115,14.12,14.065,14.07,15039.0
2014-04-24,14.095,14.11,14.07,14.085,20053.0
2014-04-25,14.065,14.09,14.02,14.085,80828.0
2014-04-28,14.095,14.115,14.05,14.085,77632.0
2014-04-29,14.13,14.165,14.13,14.15,55045.0
2014-04-30,14.135,14.265,14.13,14.255,88440.0
2014-05-01,14.275,14.275,14.175,14.21,131711.0
2014-05-02,14.225,14.265,14.21,14.255,101984.0
2014-05-05,14.22,14.23,14.16,14.2,87696.0
2014-05-06,14.21,14.21,14.14,14.175,23561.0
2014-05-07,14.165,14.23,14.15,14.21,134642.0
2014-05-08,14.23,14.27,14.195,14.23,345083.0
2014-05-09,14.21,14.21,14.185,14.21,19596.0
2014-05-12,14.225,14.245,14.21,14.245,37449.0
2014-05-13,14.21,14.265,14.21,14.265,94234.0
2014-05-14,14.265,14.265,14.235,14.25,57924.0
2014-05-15,14.275,14.275,14.175,14.23,107117.0
2014-05-16,14.225,14.225,14.12,14.135,43430.0
2014-05-20,14.165,14.18,14.11,14.165,54997.0
2014-05-21,14.195,14.295,14.185,14.275,105684.0
2014-05-22,14.38,14.505,14.38,14.46,224641.0
2014-05-23,14.5,14.52,14.475,14.485,148565.0
2014-05-26,14.545,14.565,14.52,14.525,123110.0
2014-05-27,14.605,14.605,14.56,14.58,47926.0
2014-05-28,14.565,14.595,14.505,14.525,30911.0
2014-05-29,14.505,14.515,14.38,14.45,196552.0
2014-05-30,14.405,14.455,14.38,14.455,16104.0
2014-06-02,14.46,14.475,14.415,14.445,69884.0
2014-06-03,14.445,14.54,14.415,14.495,217925.0
2014-06-04,14.49,14.585,14.435,14.57,58154.0
2014-06-05,14.55,14.55,14.5,14.515,68739.0
2014-06-06,14.54,14.58,14.52,14.545,14844.0
2014-06-09,14.56,14.64,14.55,14.605,77229.0
2014-06-10,14.595,14.66,14.59,14.615,20123.0
2014-06-11,14.605,14.615,14.525,14.565,70737.0
2014-06-12,14.58,14.585,14.475,14.535,94285.0
2014-06-13,14.545,14.62,14.54,14.57,101221.0
2014-06-16,14.56,14.64,14.55,14.595,76601.0
2014-06-17,14.61,14.64,14.58,14.61,23466.0
2014-06-18,14.63,14.64,14.59,14.64,47244.0
2014-06-19,14.64,14.64,14.56,14.61,51803.0
2014-06-20,14.66,14.66,14.59,14.62,48015.0
2014-06-23,14.62,14.64,14.545,14.64,98709.0
2014-06-24,14.64,14.68,14.61,14.615,39429.0
2014-06-25,14.615,14.64,14.57,14.58,26838.0
2014-06-26,14.585,14.635,14.55,14.625,171061.0
2014-06-27,14.635,14.735,14.635,14.725,116922.0
2014-06-30,14.745,14.795,14.72,14.72,102152.0
2014-07-02,14.77,14.825,14.765,14.805,102130.0
2014-07-03,14.855,14.915,14.83,14.835,144521.0
2014-07-04,14.85,14.9,14.84,14.885,112340.0
2014-07-07,14.875,14.9,14.825,14.9,129175.0
2014-07-08,14.88,14.92,14.83,14.915,134883.0
2014-07-09,14.915,15.015,14.915,14.995,132079.0
2014-07-10,14.905,14.99,14.905,14.975,47476.0
2014-07-11,14.995,14.995,14.94,14.97,40782.0
2014-07-14,15.005,15.06,15.005,15.035,155775.0
2014-07-15,15.035,15.11,15.03,15.095,29041.0
2014-07-16,15.12,15.19,15.12,15.175,51582.0
2014-07-17,15.17,15.185,15.13,15.155,17278.0
2014-07-18,15.155,15.24,15.145,15.23,18566.0
2014-07-21,15.22,15.22,15.175,15.21,57103.0
2014-07-22,15.23,15.305,15.2,15.305,1165342.0
2014-07-23,15.33,15.33,15.28,15.3,24700.0
2014-07-24,15.32,15.35,15.28,15.34,109762.0
2014-07-25,15.345,15.5,15.345,15.43,116582.0
2014-07-28,15.43,15.505,15.415,15.48,43992.0
2014-07-29,15.51,15.555,15.5,15.5,71967.0
2014-07-30,15.54,15.605,15.53,15.585,327101.0
2014-07-31,15.57,15.68,15.44,15.5,575865.0
2014-08-01,15.48,15.495,15.25,15.31,153973.0
2014-08-05,15.395,15.42,15.28,15.3,150278.0
2014-08-06,15.255,15.35,15.21,15.32,2156848.0
2014-08-07,15.355,15.355,15.145,15.24,187773.0
2014-08-08,15.22,15.235,15.085,15.165,173356.0
2014-08-11,15.175,15.31,15.165,15.275,74040.0
2014-08-12,15.305,15.375,15.285,15.32,67052.0
2014-08-13,15.37,15.37,15.295,15.325,37479.0
2014-08-14,15.345,15.435,15.345,15.415,55356.0
2014-08-15,15.455,15.465,15.285,15.385,184214.0
2014-08-18,15.43,15.505,15.42,15.43,143930.0
2014-08-19,15.495,15.61,15.485,15.575,328994.0
2014-08-20,15.59,15.675,15.54,15.66,131580.0
2014-08-21,15.665,15.77,15.665,15.74,277437.0
2014-08-22,15.79,15.79,15.635,15.665,30432.0
2014-08-25,15.68,15.77,15.665,15.725,112036.0
2014-08-26,15.715,15.715,15.575,15.615,287776.0
2014-08-27,15.655,15.78,15.64,15.76,236575.0
2014-08-28,15.745,15.745,15.655,15.725,41959.0
2014-08-29,15.715,15.78,15.62,15.78,64330.0
2014-09-02,15.785,15.875,15.715,15.86,64330.0
2014-09-03,15.925,15.96,15.875,15.92,22225.0
2014-09-04,15.935,15.97,15.9,15.94,112282.0
2014-09-05,15.945,15.945,15.85,15.895,38459.0
2014-09-08,15.88,15.925,15.87,15.895,16077.0
2014-09-09,15.89,16.005,15.83,15.94,254796.0
2014-09-10,15.925,15.97,15.9,15.95,167367.0
2014-09-11,15.935,16.05,15.925,15.985,89760.0
2014-09-12,15.99,16.05,15.98,16.015,21888.0
2014-09-15,16.015,16.045,15.97,16.01,34383.0
2014-09-16,15.98,16.1,15.98,16.06,57604.0
2014-09-17,16.075,16.095,16.015,16.05,38094.0
2014-09-18,16.07,16.115,16.055,16.1,25097.0
2014-09-19,16.07,16.075,15.86,15.915,49675.0
2014-09-22,15.86,15.945,15.81,15.84,42187.0
2014-09-23,15.805,15.85,15.78,15.81,23026.0
2014-09-24,15.81,15.81,15.62,15.72,51831.0
2014-09-25,15.69,15.69,15.355,15.395,117939.0
2014-09-26,15.39,15.625,15.285,15.5,179920.0
2014-09-29,15.455,15.455,15.285,15.385,72691.0
2014-09-30,15.365,15.54,15.275,15.43,46411.0
2014-10-01,15.47,15.47,15.3,15.34,88773.0
2014-10-02,15.28,15.295,15.105,15.295,93341.0
2014-10-03,15.325,15.47,15.325,15.35,40097.0
2014-10-06,15.405,15.5,15.35,15.365,80882.0
2014-10-07,15.325,15.395,15.275,15.28,10194.0
2014-10-08,15.305,15.5,15.26,15.485,41962.0
2014-10-09,15.515,15.515,15.345,15.485,61607.0
2014-10-10,15.405,15.48,15.275,15.275,35754.0
2014-10-14,15.17,15.245,15.07,15.1,58469.0
2014-10-15,14.97,14.99,14.54,14.76,122359.0
2014-10-16,14.49,14.98,14.445,14.815,154518.0
2014-10-17,15.055,15.125,14.915,15.1,95056.0
2014-10-20,15.155,15.18,15.04,15.165,82859.0
2014-10-21,15.245,15.34,15.125,15.28,52256.0
2014-10-22,15.34,15.35,15.13,15.15,53203.0
2014-10-23,15.24,15.39,15.235,15.37,38655.0
2014-10-24,15.375,15.45,15.345,15.395,22379.0
2014-10-27,15.395,15.45,15.33,15.435,31388.0
2014-10-28,15.49,15.595,15.48,15.545,205105.0
2014-10-29,15.595,15.595,15.415,15.49,48924.0
2014-10-30,15.5,15.58,15.455,15.52,205554.0
2014-10-31,15.645,15.715,15.61,15.645,128781.0
2014-11-03,15.66,15.66,15.545,15.605,50191.0
2014-11-04,15.58,15.66,15.5,15.585,48406.0
2014-11-05,15.63,15.775,15.605,15.755,57479.0
2014-11-06,15.805,15.82,15.65,15.69,31479.0
2014-11-07,15.675,15.74,15.61,15.675,19409.0
2014-11-10,15.73,15.775,15.705,15.75,32095.0
2014-11-11,15.78,15.865,15.78,15.795,41388.0
2014-11-12,15.78,15.86,15.76,15.845,87770.0
2014-11-13,15.905,15.955,15.855,15.92,26681.0
2014-11-14,15.925,15.93,15.88,15.905,90040.0
2014-11-17,15.9,16.03,15.89,15.95,58930.0
2014-11-18,15.985,15.985,15.89,15.9,108563.0
2014-11-19,15.91,15.985,15.84,15.955,128218.0
2014-11-20,15.945,16.02,15.935,15.955,66329.0
2014-11-21,16.015,16.02,15.93,15.945,47776.0
2014-11-24,15.985,15.985,15.86,15.92,26950.0
2014-11-25,15.93,15.97,15.92,15.94,28480.0
2014-11-26,15.965,16.005,15.965,15.99,12170.0
2014-11-27,16.025,16.09,16.005,16.025,20780.0
2014-11-28,16.05,16.14,16.05,16.05,49196.0
2014-12-01,16.045,16.08,15.82,15.9,65835.0
2014-12-02,15.8,15.845,15.73,15.75,42748.0
2014-12-03,15.78,15.79,15.69,15.745,51166.0
2014-12-04,15.65,15.65,15.295,15.36,394027.0
2014-12-05,15.395,15.405,15.105,15.28,148007.0
2014-12-08,15.18,15.2,14.745,15.065,689705.0
2014-12-09,14.935,14.995,14.825,14.995,279971.0
2014-12-10,14.975,14.975,14.635,14.735,364606.0
2014-12-11,14.695,14.91,14.65,14.785,154096.0
2014-12-12,14.75,14.78,14.51,14.545,342386.0
2014-12-15,14.585,14.66,14.44,14.61,134756.0
2014-12-16,14.59,14.915,14.485,14.74,315903.0
2014-12-17,14.76,14.95,14.7,14.915,219939.0
2014-12-18,15.145,15.155,14.92,14.985,206603.0
2014-12-19,15.1,15.115,14.93,15.06,150873.0
2014-12-22,15.115,15.165,15.08,15.105,78072.0
2014-12-23,15.18,15.36,15.18,15.325,147718.0
2014-12-24,15.34,15.405,15.295,15.355,124963.0
2014-12-29,15.36,15.505,15.355,15.44,299823.0
2014-12-30,15.49,15.49,15.315,15.34,134809.0
2014-12-31,15.365,15.365,15.23,15.36,77460.0
2015-01-02,15.385,15.475,15.255,15.425,128974.0
2015-01-05,15.345,15.345,14.9,15.015,478944.0
2015-01-06,14.94,14.96,14.685,14.845,234282.0
2015-01-07,14.95,15.045,14.8,14.835,601252.0
2015-01-08,14.93,14.985,14.85,14.915,94981.0
2015-01-09,14.955,14.955,14.62,14.655,410142.0
2015-01-12,14.59,14.6,14.365,14.45,252321.0
2015-01-13,14.445,14.61,14.26,14.41,168414.0
2015-01-14,14.215,14.26,14.09,14.205,292915.0
2015-01-15,14.23,14.28,14.04,14.105,162189.0
2015-01-16,14.085,14.185,14.04,14.125,261740.0
2015-01-19,14.155,14.205,14.055,14.165,40581.0
2015-01-20,14.215,14.24,14.125,14.15,68612.0
2015-01-21,14.145,14.41,14.085,14.355,353308.0
2015-01-22,14.4,14.475,14.36,14.405,96267.0
2015-01-23,14.495,14.64,14.47,14.535,441129.0
2015-01-26,14.59,14.59,14.44,14.485,92482.0
2015-01-27,14.415,14.45,14.29,14.445,252236.0
2015-01-28,14.54,14.55,14.28,14.28,313948.0
2015-01-29,14.27,14.35,14.045,14.3,162628.0
2015-01-30,14.155,14.155,13.88,13.895,621581.0
2015-02-02,13.975,14.17,13.96,14.12,298614.0
2015-02-03,14.27,14.585,14.245,14.49,558130.0
2015-02-04,14.51,14.545,14.385,14.405,134345.0
2015-02-05,14.49,14.69,14.45,14.645,341455.0
2015-02-06,14.775,14.955,14.745,14.805,555435.0
2015-02-09,14.8,14.955,14.78,14.88,186894.0
2015-02-10,14.975,14.975,14.715,14.815,152398.0
2015-02-11,14.825,14.92,14.765,14.85,127154.0
2015-02-12,14.9,15.01,14.865,14.995,156273.0
2015-02-13,15.04,15.115,15.025,15.06,130170.0
2015-02-17,15.06,15.175,15.01,15.115,158570.0
2015-02-18,15.11,15.12,14.89,14.925,493420.0
2015-02-19,14.88,14.965,14.735,14.93,234652.0
2015-02-20,14.92,14.92,14.69,14.795,201080.0
2015-02-23,14.71,14.73,14.535,14.66,346715.0
2015-02-24,14.505,14.615,14.455,14.59,90463.0
2015-02-25,14.705,14.92,14.695,14.86,373443.0
2015-02-26,14.985,15.115,14.98,15.0,356185.0
2015-02-27,14.97,15.13,14.955,15.03,178955.0
2015-03-02,15.085,15.09,14.99,15.02,53478.0
2015-03-03,15.065,15.065,14.815,14.865,318533.0
2015-03-04,14.795,14.81,14.695,14.79,119242.0
2015-03-05,14.81,14.925,14.795,14.8,134201.0
2015-03-06,14.79,14.885,14.685,14.77,79240.0
2015-03-09,14.78,14.815,14.725,14.755,65563.0
2015-03-10,14.67,14.695,14.38,14.44,142449.0
2015-03-11,14.445,14.57,14.375,14.495,96245.0
2015-03-12,14.505,14.665,14.505,14.59,77195.0
2015-03-13,14.57,14.59,14.38,14.485,92904.0
2015-03-16,14.51,14.705,14.51,14.625,267818.0
2015-03-17,14.61,14.61,14.415,14.57,124843.0
2015-03-18,14.55,14.58,14.46,14.55,80490.0
2015-03-19,14.57,14.57,14.435,14.435,148533.0
2015-03-20,14.495,14.67,14.495,14.645,161116.0
2015-03-23,14.675,14.76,14.655,14.69,76102.0
2015-03-24,14.685,14.81,14.655,14.775,107883.0
2015-03-25,14.81,14.82,14.6,14.665,155108.0
2015-03-26,14.62,14.635,14.49,14.555,95169.0
2015-03-27,14.55,14.55,14.405,14.445,111596.0
2015-03-30,14.47,14.575,14.41,14.455,38738.0
2015-03-31,14.395,14.64,14.355,14.635,141470.0
2015-04-01,14.625,14.625,14.515,14.605,51840.0
2015-04-02,14.62,14.72,14.605,14.675,153563.0
2015-04-06,14.62,14.785,14.605,14.705,168890.0
2015-04-07,14.75,14.88,14.735,14.845,168570.0
2015-04-08,14.84,14.915,14.82,14.905,121221.0
2015-04-09,14.885,15.045,14.885,15.025,109889.0
2015-04-10,15.035,15.075,15.03,15.065,35785.0
2015-04-13,15.095,15.095,15.055,15.075,18087.0
2015-04-14,15.09,15.14,15.07,15.115,31475.0
2015-04-15,15.155,15.35,15.135,15.3,78362.0
2015-04-16,15.265,15.365,15.205,15.36,130778.0
2015-04-17,15.3,15.345,15.255,15.32,79084.0
2015-04-20,15.38,15.45,15.38,15.41,28865.0
2015-04-21,15.445,15.46,15.37,15.405,28761.0
2015-04-22,15.36,15.36,15.215,15.34,294455.0
2015-04-23,15.265,15.46,15.265,15.42,152131.0
2015-04-24,15.42,15.48,15.42,15.445,63467.0
2015-04-27,15.5,15.515,15.43,15.455,93707.0
2015-04-28,15.47,15.505,15.42,15.495,65151.0
2015-04-29,15.45,15.515,15.41,15.505,93544.0
2015-04-30,15.46,15.475,15.305,15.395,272137.0
2015-05-01,15.39,15.49,15.335,15.415,268994.0
2015-05-04,15.435,15.47,15.4,15.44,90984.0
2015-05-05,15.42,15.44,15.23,15.29,299172.0
2015-05-06,15.265,15.27,15.07,15.175,269418.0
2015-05-07,15.165,15.165,15.025,15.135,247793.0
2015-05-08,15.215,15.25,15.195,15.21,72594.0
2015-05-11,15.215,15.29,15.185,15.235,86317.0
2015-05-12,15.195,15.225,15.155,15.17,195499.0
2015-05-13,15.17,15.215,15.11,15.155,33365.0
2015-05-14,15.165,15.195,15.11,15.175,65467.0
2015-05-15,15.185,15.185,15.115,15.155,132837.0
2015-05-19,15.17,15.32,15.105,15.315,31754.0
2015-05-20,15.315,15.355,15.17,15.195,93189.0
2015-05-21,15.205,15.395,15.205,15.39,109933.0
2015-05-22,15.35,15.35,15.27,15.31,46696.0
2015-05-25,15.3,15.32,15.29,15.315,87538.0
2015-05-26,15.31,15.31,15.075,15.18,464911.0
2015-05-27,15.235,15.325,15.185,15.24,42492.0
2015-05-28,15.3,15.345,15.055,15.205,199537.0
2015-05-29,15.215,15.215,15.015,15.075,82920.0
2015-06-01,15.095,15.12,14.96,15.06,81132.0
2015-06-02,15.065,15.185,15.045,15.12,118797.0
2015-06-03,15.175,15.285,15.165,15.26,261794.0
2015-06-04,15.22,15.255,15.055,15.145,95172.0
2015-06-05,15.12,15.255,15.12,15.135,136459.0
2015-06-08,15.12,15.12,14.855,14.915,78643.0
2015-06-09,14.9,15.025,14.79,14.98,51663.0
2015-06-10,15.025,15.115,15.005,15.045,25903.0
2015-06-11,15.08,15.08,14.94,14.995,166029.0
2015-06-12,14.97,14.97,14.835,14.94,111352.0
2015-06-15,14.88,15.02,14.83,15.015,144650.0
2015-06-16,15.02,15.04,14.95,15.035,23886.0
2015-06-17,15.04,15.065,14.88,14.92,72053.0
2015-06-18,14.935,14.935,14.84,14.9,120421.0
2015-06-19,14.84,14.84,14.63,14.715,82694.0
2015-06-22,14.735,14.955,14.735,14.86,149891.0
2015-06-23,14.935,15.005,14.915,15.005,147924.0
2015-06-24,15.015,15.105,15.005,15.08,74116.0
2015-06-25,15.105,15.16,15.07,15.07,152828.0
2015-06-26,15.08,15.14,15.065,15.1,21965.0
2015-06-29,14.95,14.95,14.7,14.74,103814.0
2015-06-30,14.805,14.84,14.705,14.715,138087.0
2015-07-02,14.74,14.74,14.615,14.68,77448.0
2015-07-03,14.675,14.775,14.675,14.755,11190.0
2015-07-06,14.635,14.805,14.625,14.72,57443.0
2015-07-07,14.755,14.76,14.575,14.76,127290.0
2015-07-08,14.7,14.7,14.58,14.595,108141.0
2015-07-09,14.685,14.72,14.5,14.52,81776.0
2015-07-10,14.64,14.685,14.615,14.675,27625.0
2015-07-13,14.82,14.825,14.695,14.705,146506.0
2015-07-14,14.72,14.72,14.555,14.665,108399.0
2015-07-15,14.705,14.82,14.635,14.78,162391.0
2015-07-16,14.825,14.945,14.82,14.885,142809.0
2015-07-17,14.925,14.925,14.745,14.78,54381.0
2015-07-20,14.78,14.795,14.635,14.64,62157.0
2015-07-21,14.655,14.68,14.555,14.595,33595.0
2015-07-22,14.58,14.62,14.505,14.555,52414.0
2015-07-23,14.56,14.56,14.415,14.475,73142.0
2015-07-24,14.475,14.495,14.355,14.365,93503.0
2015-07-27,14.295,14.315,14.11,14.16,199252.0
2015-07-28,14.21,14.3,14.05,14.24,104840.0
2015-07-29,14.28,14.6,14.28,14.57,133823.0
2015-07-30,14.605,14.66,14.5,14.65,312700.0
2015-07-31,14.69,14.82,14.67,14.7,99548.0
2015-08-04,14.715,14.765,14.6,14.69,89171.0
2015-08-05,14.795,14.82,14.755,14.805,221699.0
2015-08-06,14.805,14.815,14.645,14.69,332054.0
2015-08-07,14.67,14.74,14.54,14.6,182968.0
2015-08-10,14.64,14.805,14.625,14.785,69799.0
2015-08-11,14.72,14.72,14.53,14.645,67340.0
2015-08-12,14.57,14.59,14.41,14.56,54604.0
2015-08-13,14.56,14.56,14.39,14.39,28476.0
2015-08-14,14.425,14.505,14.425,14.5,35308.0
2015-08-17,14.44,14.445,14.28,14.38,113155.0
2015-08-18,14.365,14.405,14.28,14.38,70685.0
2015-08-19,14.34,14.37,14.21,14.265,40156.0
2015-08-20,14.165,14.165,13.985,13.985,146709.0
2015-08-21,13.88,13.96,13.73,13.73,197125.0
2015-08-24,12.98,13.645,12.905,13.445,212867.0
2015-08-25,13.805,13.905,13.64,13.645,222645.0
2015-08-26,13.95,14.07,13.645,14.07,472586.0
2015-08-27,14.28,14.505,14.225,14.44,435486.0
2015-08-28,14.395,14.46,14.245,14.365,218488.0
2015-08-31,14.36,14.375,14.1,14.32,368393.0
2015-09-01,14.09,14.12,13.88,13.96,438445.0
2015-09-02,14.06,14.12,13.905,13.95,72455.0
2015-09-03,14.02,14.13,14.01,14.09,72154.0
2015-09-04,13.96,14.0,13.87,13.945,179282.0
2015-09-08,14.105,14.18,14.07,14.125,120637.0
2015-09-09,14.26,14.3,14.065,14.065,343858.0
2015-09-10,14.025,14.14,13.99,14.1,217288.0
2015-09-11,14.09,14.09,13.99,14.045,129152.0
2015-09-14,14.08,14.12,14.03,14.06,54010.0
2015-09-15,14.085,14.14,14.07,14.125,42581.0
2015-09-16,14.14,14.415,14.12,14.395,83863.0
2015-09-17,14.385,14.425,14.32,14.335,164117.0
2015-09-18,14.18,14.185,14.07,14.09,338746.0
2015-09-21,14.19,14.305,14.16,14.28,104399.0
2015-09-22,14.1,14.14,13.985,14.07,167913.0
2015-09-23,14.1,14.1,13.91,13.99,83427.0
2015-09-24,13.875,13.97,13.795,13.925,78933.0
2015-09-25,14.07,14.145,14.035,14.035,44796.0
2015-09-28,14.015,14.015,13.89,13.91,94412.0
2015-09-29,13.935,14.05,13.895,14.045,140260.0
2015-09-30,14.165,14.37,14.155,14.37,391780.0
2015-10-01,14.4,14.425,14.29,14.42,83937.0
2015-10-02,14.205,14.205,13.985,14.145,357704.0
2015-10-05,14.25,14.435,14.24,14.37,241338.0
2015-10-06,14.41,14.54,14.385,14.52,170436.0
2015-10-07,14.595,14.715,14.58,14.675,360142.0
2015-10-08,14.645,14.74,14.64,14.74,202319.0
2015-10-09,14.775,14.8,14.585,14.64,307077.0
2015-10-13,14.62,14.62,14.465,14.545,567864.0
2015-10-14,14.575,14.615,14.38,14.42,494313.0
2015-10-15,14.515,14.525,14.425,14.455,403872.0
2015-10-16,14.525,14.595,14.505,14.56,103411.0
2015-10-19,14.525,14.585,14.525,14.54,52219.0
2015-10-20,14.575,14.715,14.565,14.68,189643.0
2015-10-21,14.74,14.815,14.69,14.69,84644.0
2015-10-22,14.73,14.925,14.73,14.895,128849.0
2015-10-23,15.01,15.05,14.97,15.005,296293.0
2015-10-26,15.035,15.05,14.935,14.97,72239.0
2015-10-27,14.94,15.11,14.94,15.075,152468.0
2015-10-28,15.1,15.235,15.09,15.235,60811.0
2015-10-29,15.195,15.25,15.095,15.235,57714.0
2015-10-30,15.21,15.21,14.845,14.885,161129.0
2015-11-02,14.935,14.97,14.825,14.9,65680.0
2015-11-03,14.935,14.96,14.855,14.935,83620.0
2015-11-04,14.97,15.03,14.945,14.98,63746.0
2015-11-05,15.01,15.095,15.0,15.035,59572.0
2015-11-06,15.07,15.15,14.995,15.08,67788.0
2015-11-09,15.115,15.115,14.855,14.975,86181.0
2015-11-10,14.915,14.995,14.855,14.98,81659.0
2015-11-11,15.0,15.04,14.945,14.995,62593.0
2015-11-12,14.915,14.925,14.745,14.78,169910.0
2015-11-13,14.74,14.765,14.53,14.575,202550.0
2015-11-16,14.555,14.805,14.555,14.8,121185.0
2015-11-17,14.865,14.96,14.825,14.875,58718.0
2015-11-18,14.94,14.98,14.885,14.92,331587.0
2015-11-19,14.94,15.035,14.895,14.99,99777.0
2015-11-20,15.035,15.05,14.935,14.945,22285.0
2015-11-23,14.94,15.01,14.885,14.885,46730.0
2015-11-24,14.84,14.95,14.82,14.885,96783.0
2015-11-25,14.92,14.92,14.86,14.88,36273.0
2015-11-26,14.87,14.945,14.87,14.94,19345.0
2015-11-27,14.925,14.95,14.885,14.925,57319.0
2015-11-30,14.96,15.045,14.945,15.005,192211.0
2015-12-01,15.045,15.215,14.995,15.15,145371.0
2015-12-02,15.2,15.235,15.1,15.135,231265.0
2015-12-03,15.19,15.19,14.89,14.93,76181.0
2015-12-04,14.945,15.0,14.865,14.995,216718.0
2015-12-07,14.945,14.95,14.65,14.73,88090.0
2015-12-08,14.62,14.62,14.485,14.515,316518.0
2015-12-09,14.495,14.755,14.495,14.575,65858.0
2015-12-10,14.56,14.695,14.54,14.555,26409.0
2015-12-11,14.48,14.48,14.255,14.265,148498.0
2015-12-14,14.29,14.34,14.12,14.19,323210.0
2015-12-15,14.29,14.43,14.285,14.425,263715.0
2015-12-16,14.485,14.62,14.43,14.62,95684.0
2015-12-17,14.675,14.725,14.54,14.595,374162.0
2015-12-18,14.515,14.52,14.445,14.46,107442.0
2015-12-21,14.545,14.59,14.42,14.46,142873.0
2015-12-22,14.485,14.485,14.305,14.46,131882.0
2015-12-23,14.505,14.59,14.46,14.58,69853.0
2015-12-24,14.57,14.7,14.565,14.645,25802.0
2015-12-29,14.68,14.77,14.68,14.74,38458.0
2015-12-30,14.74,14.75,14.6,14.64,35408.0
2015-12-31,14.565,14.58,14.415,14.43,110204.0
2016-01-04,14.255,14.29,14.1,14.29,166388.0
2016-01-05,14.3,14.36,14.22,14.32,69469.0
2016-01-06,14.22,14.225,14.07,14.085,261387.0
2016-01-07,13.89,13.95,13.84,13.84,229069.0
2016-01-08,13.975,13.985,13.82,13.82,142147.0
2016-01-11,13.86,13.875,13.745,13.815,254611.0
2016-01-12,13.89,14.005,13.745,13.87,113842.0
2016-01-13,13.95,13.95,13.53,13.53,341292.0
2016-01-14,13.54,13.635,13.38,13.605,275883.0
2016-01-15,13.305,13.375,13.185,13.205,421114.0
2016-01-18,13.17,13.3,13.155,13.19,177683.0
2016-01-19,13.395,13.51,13.31,13.365,2199346.0
2016-01-20,13.215,13.23,12.935,13.055,584188.0
2016-01-21,13.115,13.305,13.055,13.28,363509.0
2016-01-22,13.5,13.775,13.49,13.775,568755.0
2016-01-25,13.775,13.775,13.365,13.38,102701.0
2016-01-26,13.45,13.59,13.41,13.515,87007.0
2016-01-27,13.535,13.845,13.535,13.72,294526.0
2016-01-28,13.875,14.155,13.785,14.13,381000.0
2016-01-29,14.215,14.29,13.995,14.275,373243.0
2016-02-01,14.235,14.235,14.055,14.145,333397.0
2016-02-02,13.985,13.985,13.84,13.95,179790.0
2016-02-03,14.03,14.045,13.78,13.99,536108.0
2016-02-04,13.99,14.25,13.99,14.2,553926.0
2016-02-05,14.18,14.215,14.1,14.155,107658.0
2016-02-08,13.99,13.99,13.79,13.845,298657.0
2016-02-09,13.665,13.685,13.35,13.525,600275.0
2016-02-10,13.655,13.725,13.26,13.285,551187.0
2016-02-11,13.105,13.135,12.965,13.09,761302.0
2016-02-12,13.255,13.555,13.255,13.55,344051.0
2016-02-16,13.78,13.84,13.58,13.835,371132.0
2016-02-17,13.95,14.105,13.935,14.105,255229.0
2016-02-18,14.185,14.185,13.985,14.13,212271.0
2016-02-19,13.99,14.08,13.89,14.07,125694.0
2016-02-22,14.215,14.24,13.96,13.995,514505.0
2016-02-23,13.99,14.165,13.79,13.825,462607.0
2016-02-24,13.67,13.67,13.155,13.565,1445096.0
2016-02-25,13.655,13.705,13.555,13.64,280661.0
2016-02-26,13.77,13.84,13.68,13.765,163713.0
2016-02-29,13.825,13.895,13.705,13.825,108668.0
2016-03-01,13.975,14.21,13.975,14.175,672153.0
2016-03-02,14.165,14.27,14.015,14.195,257763.0
2016-03-03,14.26,14.37,14.24,14.335,157477.0
2016-03-04,14.4,14.465,14.325,14.455,204566.0
2016-03-07,14.42,14.645,14.405,14.615,524449.0
2016-03-08,14.55,14.8,14.53,14.76,479015.0
2016-03-09,14.835,14.925,14.8,14.87,624398.0
2016-03-10,14.945,15.005,14.76,14.855,377749.0
2016-03-11,14.98,15.025,14.915,15.01,402576.0
2016-03-14,14.97,15.06,14.97,15.04,177023.0
2016-03-15,14.965,15.08,14.96,15.08,257993.0
2016-03-16,15.095,15.195,15.06,15.095,531792.0
2016-03-17,15.13,15.395,15.1,15.38,940927.0
2016-03-18,15.36,15.43,15.26,15.3,510544.0
2016-03-21,15.32,15.415,15.25,15.34,509248.0
2016-03-22,15.27,15.38,15.27,15.32,152234.0
2016-03-23,15.365,15.365,15.19,15.245,363251.0
2016-03-24,15.12,15.135,14.93,15.025,1125444.0
2016-03-28,15.07,15.21,15.02,15.18,960661.0
2016-03-29,15.115,15.235,15.02,15.21,1193580.0
2016-03-30,15.295,15.385,15.255,15.34,1036205.0
2016-03-31,15.31,15.395,15.24,15.255,664224.0
2016-04-01,15.165,15.29,15.075,15.28,1128836.0
2016-04-04,15.335,15.365,15.21,15.245,319806.0
2016-04-05,15.13,15.19,15.08,15.16,278289.0
2016-04-06,15.15,15.185,14.995,15.115,806469.0
2016-04-07,15.055,15.075,14.89,14.96,628184.0
2016-04-08,15.05,15.185,15.035,15.125,525776.0
2016-04-11,15.145,15.24,15.145,15.15,249076.0
2016-04-12,15.185,15.39,15.165,15.315,781071.0
2016-04-13,15.395,15.54,15.39,15.5,298007.0
2016-04-14,15.525,15.65,15.525,15.59,423914.0
2016-04-15,15.56,15.615,15.525,15.6,509262.0
2016-04-18,15.505,15.63,15.5,15.615,238806.0
2016-04-19,15.67,15.795,15.665,15.78,620208.0
2016-04-20,15.8,15.93,15.785,15.905,390577.0
2016-04-21,15.905,15.915,15.785,15.83,230601.0
2016-04-22,15.82,15.895,15.81,15.85,211766.0
2016-04-25,15.81,15.82,15.725,15.785,193222.0
2016-04-26,15.825,15.905,15.81,15.855,435322.0
2016-04-27,15.855,15.935,15.85,15.905,827966.0
2016-04-28,15.825,15.9,15.74,15.85,362239.0
2016-04-29,15.8,15.96,15.795,15.89,424034.0
2016-05-02,15.925,15.925,15.74,15.815,484078.0
2016-05-03,15.65,15.65,15.405,15.53,904662.0
2016-05-04,15.45,15.515,15.335,15.44,990523.0
2016-05-05,15.46,15.46,15.295,15.37,638935.0
2016-05-06,15.28,15.41,15.255,15.37,258444.0
2016-05-09,15.335,15.375,15.275,15.285,338606.0
2016-05-10,15.34,15.52,15.34,15.465,613678.0
2016-05-11,15.43,15.585,15.425,15.52,2486933.0
2016-05-12,15.585,15.61,15.43,15.595,1064999.0
2016-05-13,15.575,15.63,15.515,15.56,504009.0
2016-05-16,15.57,15.69,15.55,15.615,498304.0
2016-05-17,15.615,15.635,15.52,15.555,583762.0
2016-05-18,15.515,15.715,15.515,15.705,394548.0
2016-05-19,15.665,15.665,15.485,15.59,570249.0
2016-05-20,15.65,15.74,15.65,15.7,155697.0
2016-05-24,15.745,15.935,15.745,15.845,237705.0
2016-05-25,15.91,16.055,15.9,16.03,306497.0
2016-05-26,16.085,16.12,15.97,16.01,798009.0
2016-05-27,16.015,16.085,15.995,16.045,369207.0
2016-05-30,16.1,16.1,16.01,16.025,46202.0
2016-05-31,16.01,16.045,15.86,15.86,1234734.0
2016-06-01,15.77,15.89,15.64,15.885,411346.0
2016-06-02,15.9,16.06,15.88,16.035,314573.0
2016-06-03,15.995,16.07,15.885,16.045,216618.0
2016-06-06,16.07,16.155,16.07,16.115,328122.0
2016-06-07,16.175,16.355,16.175,16.34,279532.0
2016-06-08,16.375,16.4,16.235,16.285,289585.0
2016-06-09,16.2,16.225,16.115,16.18,220374.0
2016-06-10,16.05,16.07,15.96,16.005,162304.0
2016-06-13,15.92,16.005,15.9,15.945,301071.0
2016-06-14,15.915,15.925,15.74,15.775,471268.0
2016-06-15,15.815,15.865,15.78,15.805,246367.0
2016-06-16,15.72,15.76,15.57,15.735,439865.0
2016-06-17,15.725,15.86,15.725,15.755,180772.0
2016-06-20,15.945,15.98,15.865,15.865,80249.0
2016-06-21,15.935,16.03,15.865,15.98,100480.0
2016-06-22,15.99,16.065,15.935,15.97,182771.0
2016-06-23,16.06,16.145,16.06,16.125,186879.0
2016-06-24,15.555,15.885,15.535,15.725,453147.0
2016-06-27,15.575,15.595,15.375,15.465,272620.0
2016-06-28,15.675,15.735,15.59,15.72,307280.0
2016-06-29,15.785,15.8,15.68,15.72,168162.0
2016-06-30,15.75,15.77,15.59,15.62,516303.0
2016-07-04,15.715,15.765,15.71,15.765,319962.0
2016-07-05,15.72,15.765,15.62,15.7,100940.0
2016-07-06,15.66,15.665,15.505,15.665,64176.0
2016-07-07,15.7,15.7,15.59,15.625,114748.0
2016-07-08,15.715,15.83,15.695,15.72,298016.0
2016-07-11,15.82,15.895,15.82,15.84,43486.0
2016-07-12,15.91,16.02,15.91,16.02,349105.0
2016-07-13,16.025,16.08,15.965,16.065,46104.0
2016-07-14,16.165,16.2,16.11,16.11,84552.0
2016-07-15,16.165,16.175,16.135,16.165,50295.0
2016-07-18,16.17,16.205,16.12,16.13,75682.0
2016-07-19,16.11,16.13,16.08,16.115,16998.0
2016-07-20,16.17,16.22,16.155,16.22,78496.0
2016-07-21,16.2,16.235,16.165,16.17,303683.0
2016-07-22,16.2,16.235,16.165,16.22,37828.0
2016-07-25,16.205,16.24,16.175,16.205,260806.0
2016-07-26,16.2,16.315,16.2,16.285,60579.0
2016-07-27,16.305,16.315,16.16,16.2,240848.0
2016-07-28,16.2,16.26,16.09,16.195,442565.0
2016-07-29,16.13,16.22,16.115,16.165,171835.0
2016-08-02,16.06,16.105,15.945,15.965,319874.0
2016-08-03,15.985,16.06,15.955,15.98,262906.0
2016-08-04,15.97,16.01,15.875,15.945,98465.0
2016-08-05,16.005,16.145,16.005,16.11,98299.0
2016-08-08,16.145,16.26,16.13,16.24,90476.0
2016-08-09,16.25,16.36,16.25,16.34,70858.0
2016-08-10,16.33,16.36,16.285,16.31,60297.0
2016-08-11,16.345,16.395,16.345,16.375,90963.0
2016-08-12,16.345,16.345,16.26,16.315,117045.0
2016-08-15,16.35,16.35,16.275,16.33,66315.0
2016-08-16,16.31,16.31,16.24,16.275,57904.0
2016-08-17,16.27,16.325,16.26,16.305,120343.0
2016-08-18,16.295,16.295,16.215,16.24,128425.0
2016-08-19,16.255,16.325,16.185,16.325,55872.0
2016-08-22,16.26,16.365,16.235,16.365,174318.0
2016-08-23,16.44,16.59,16.43,16.58,346293.0
2016-08-24,16.655,16.69,16.62,16.665,79589.0
2016-08-25,16.68,16.72,16.655,16.685,199793.0
2016-08-26,16.685,16.77,16.67,16.72,94737.0
2016-08-29,16.735,16.785,16.73,16.785,61875.0
2016-08-30,16.825,16.915,16.825,16.895,105952.0
2016-08-31,16.875,16.875,16.685,16.76,181195.0
2016-09-01,16.73,16.86,16.73,16.81,193129.0
2016-09-02,16.855,16.935,16.83,16.86,191582.0
2016-09-06,16.875,16.875,16.76,16.855,62450.0
2016-09-07,16.86,16.88,16.785,16.855,68450.0
2016-09-08,16.84,16.84,16.77,16.805,149242.0
2016-09-09,16.75,16.775,16.635,16.715,124808.0
2016-09-12,16.635,16.705,16.605,16.685,148966.0
2016-09-13,16.595,16.595,16.465,16.525,253898.0
2016-09-14,16.505,16.59,16.485,16.52,194902.0
2016-09-15,16.525,16.705,16.525,16.695,195600.0
2016-09-16,16.68,16.685,16.545,16.595,232714.0
2016-09-19,16.66,16.75,16.605,16.625,40261.0
2016-09-20,16.705,16.73,16.67,16.7,78757.0
2016-09-21,16.75,16.775,16.705,16.775,172224.0
2016-09-22,16.83,16.88,16.83,16.83,38073.0
2016-09-23,16.82,16.82,16.705,16.75,53352.0
2016-09-26,16.7,16.7,16.615,16.68,83971.0
2016-09-27,16.665,16.71,16.59,16.665,43028.0
2016-09-28,16.7,16.8,16.7,16.79,46159.0
2016-09-29,16.805,16.85,16.71,16.765,136522.0
2016-09-30,16.77,16.82,16.77,16.77,411232.0
2016-10-03,16.73,16.755,16.655,16.7,87669.0
2016-10-04,16.655,16.72,16.55,16.61,287538.0
2016-10-05,16.645,16.72,16.645,16.675,111097.0
2016-10-06,16.675,16.73,16.655,16.675,35080.0
2016-10-07,16.64,16.66,16.57,16.625,49615.0
2016-10-11,16.63,16.66,16.59,16.63,77766.0
2016-10-12,16.62,16.685,16.59,16.655,160116.0
2016-10-13,16.57,16.71,16.515,16.695,366439.0
2016-10-14,16.78,16.82,16.675,16.71,250213.0
2016-10-17,16.695,16.735,16.675,16.7,135820.0
2016-10-18,16.765,16.87,16.765,16.84,337728.0
2016-10-19,16.875,16.93,16.82,16.905,200545.0
2016-10-20,16.91,16.975,16.89,16.945,188613.0
2016-10-21,16.91,17.045,16.91,17.015,269764.0
2016-10-24,17.05,17.085,17.03,17.07,103504.0
2016-10-25,17.085,17.085,17.015,17.045,61560.0
2016-10-26,16.99,17.14,16.99,17.1,165365.0
2016-10-27,17.135,17.24,17.095,17.19,158291.0
2016-10-28,17.17,17.21,17.12,17.15,271673.0
2016-10-31,17.135,17.225,17.135,17.175,491337.0
2016-11-01,17.175,17.19,17.015,17.06,290997.0
2016-11-02,17.015,17.025,16.905,16.94,211823.0
2016-11-03,16.955,17.015,16.905,16.925,253718.0
2016-11-04,16.925,16.925,16.795,16.805,312943.0
2016-11-07,16.975,17.085,16.96,17.035,426177.0
2016-11-08,17.025,17.13,16.99,17.1,341679.0
2016-11-09,16.925,17.21,16.92,17.17,360441.0
2016-11-10,17.26,17.38,17.235,17.34,560445.0
2016-11-11,17.34,17.36,17.17,17.285,469576.0
2016-11-14,17.33,17.42,17.325,17.375,216897.0
2016-11-15,17.43,17.43,17.275,17.4,231757.0
2016-11-16,17.34,17.415,17.31,17.385,99284.0
2016-11-17,17.385,17.575,17.375,17.55,497542.0
2016-11-18,17.535,17.68,17.52,17.655,159747.0
2016-11-21,17.7,17.855,17.68,17.82,1293499.0
2016-11-22,17.87,17.93,17.78,17.825,193143.0
2016-11-23,17.82,17.925,17.82,17.905,170270.0
2016-11-24,17.885,17.94,17.885,17.91,33675.0
2016-11-25,17.92,18.005,17.87,17.95,41096.0
2016-11-28,17.95,17.99,17.85,17.885,186988.0
2016-11-29,17.94,18.045,17.94,18.02,87401.0
2016-11-30,18.03,18.03,17.865,17.9,688131.0
2016-12-01,17.955,18.04,17.9,17.96,236125.0
2016-12-02,17.95,18.075,17.94,18.06,157575.0
2016-12-05,18.13,18.205,18.125,18.16,350965.0
2016-12-06,18.27,18.39,18.25,18.37,298954.0
2016-12-07,18.395,18.56,18.37,18.525,317336.0
2016-12-08,18.55,18.81,18.535,18.74,507954.0
2016-12-09,18.77,18.9,18.77,18.88,294535.0
2016-12-12,18.86,18.885,18.815,18.845,125093.0
2016-12-13,18.85,19.01,18.845,18.955,433619.0
2016-12-14,18.93,18.955,18.83,18.88,121909.0
2016-12-15,18.85,19.015,18.85,18.965,206607.0
2016-12-16,19.035,19.04,18.945,18.98,176121.0
2016-12-19,19.015,19.035,18.965,19.005,67801.0
2016-12-20,19.06,19.11,19.025,19.035,533978.0
2016-12-21,19.04,19.05,19.005,19.05,168871.0
2016-12-22,19.055,19.125,19.005,19.095,369005.0
2016-12-23,19.115,19.115,19.055,19.065,102612.0
2016-12-28,19.07,19.125,19.005,19.065,326011.0
2016-12-29,19.055,19.085,18.94,18.995,163847.0
2016-12-30,19.015,19.015,18.845,18.875,165301.0
2017-01-03,18.95,19.045,18.935,19.02,198331.0
2017-01-04,19.065,19.225,19.035,19.21,377419.0
2017-01-05,19.22,19.295,19.19,19.245,508899.0
2017-01-06,19.275,19.28,19.205,19.24,147228.0
2017-01-09,19.185,19.185,19.07,19.16,286162.0
2017-01-10,19.19,19.205,19.16,19.175,191208.0
2017-01-11,19.22,19.345,19.175,19.325,824428.0
2017-01-12,19.29,19.295,19.175,19.255,145474.0
2017-01-13,19.295,19.385,19.295,19.325,184713.0
2017-01-16,19.33,19.33,19.23,19.275,85133.0
2017-01-17,19.23,19.23,19.115,19.125,181313.0
2017-01-18,19.135,19.19,19.08,19.14,262647.0
2017-01-19,19.15,19.245,19.14,19.225,172446.0
2017-01-20,19.26,19.385,19.245,19.34,269338.0
2017-01-23,19.345,19.35,19.23,19.33,305374.0
2017-01-24,19.325,19.455,19.26,19.45,181875.0
2017-01-25,19.515,19.625,19.505,19.57,177162.0
2017-01-26,19.6,19.67,19.59,19.64,180190.0
2017-01-27,19.67,19.705,19.605,19.64,199438.0
2017-01-30,19.605,19.605,19.445,19.535,245907.0
2017-01-31,19.475,19.53,19.315,19.41,460907.0
2017-02-01,19.5,19.51,19.33,19.425,301116.0
2017-02-02,19.395,19.445,19.355,19.38,151036.0
2017-02-03,19.445,19.585,19.43,19.545,272328.0
2017-02-06,19.545,19.635,19.485,19.565,197395.0
2017-02-07,19.59,19.67,19.585,19.665,282237.0
2017-02-08,19.655,19.725,19.535,19.7,278681.0
2017-02-09,19.71,19.875,19.71,19.825,419115.0
2017-02-10,19.89,19.925,19.86,19.91,264880.0
2017-02-13,20.0,20.05,19.98,19.985,203100.0
2017-02-14,19.995,20.07,19.94,20.03,213349.0
2017-02-15,20.065,20.185,20.065,20.17,283119.0
2017-02-16,20.185,20.25,20.17,20.225,224833.0
2017-02-17,20.22,20.26,20.115,20.225,668242.0
2017-02-21,20.295,20.38,20.24,20.285,411977.0
2017-02-22,20.275,20.425,20.24,20.34,402645.0
2017-02-23,20.46,20.51,20.34,20.35,841930.0
2017-02-24,20.285,20.305,20.0,20.055,1427910.0
2017-02-27,20.06,20.1,19.875,20.07,1038752.0
2017-02-28,19.925,20.025,19.805,19.805,754168.0
2017-03-01,20.065,20.12,19.98,20.08,1050435.0
2017-03-02,20.185,20.22,20.07,20.165,636110.0
2017-03-03,20.155,20.305,20.15,20.265,433063.0
2017-03-06,20.18,20.41,20.135,20.375,829704.0
2017-03-07,20.39,20.47,20.335,20.355,732076.0
2017-03-08,20.455,20.46,20.285,20.315,1130657.0
2017-03-09,20.305,20.36,20.2,20.235,818017.0
2017-03-10,20.285,20.29,19.91,19.995,1319298.0
2017-03-13,19.965,20.13,19.965,20.08,614101.0
2017-03-14,20.025,20.08,19.95,19.99,821901.0
2017-03-15,19.98,19.995,19.76,19.805,922997.0
2017-03-16,19.805,19.98,19.795,19.905,589663.0
2017-03-17,19.88,19.915,19.775,19.785,257730.0
2017-03-20,19.735,19.76,19.605,19.665,474981.0
2017-03-21,19.69,19.77,19.395,19.445,976660.0
2017-03-22,19.315,19.45,19.23,19.41,796540.0
2017-03-23,19.445,19.665,19.43,19.605,763512.0
2017-03-24,19.71,19.71,19.555,19.605,352741.0
2017-03-27,19.47,19.685,19.42,19.655,690105.0
2017-03-28,19.67,19.87,19.66,19.82,748525.0
2017-03-29,19.85,19.925,19.805,19.835,343286.0
2017-03-30,19.855,19.865,19.65,19.72,437396.0
2017-03-31,19.75,19.795,19.685,19.695,285966.0
2017-04-03,19.75,19.805,19.53,19.765,460218.0
2017-04-04,19.7,19.85,19.7,19.8,251834.0
2017-04-05,19.865,19.9,19.73,19.73,467828.0
2017-04-06,19.785,19.905,19.745,19.84,407921.0
2017-04-07,19.82,19.82,19.72,19.785,310685.0
2017-04-10,19.75,19.78,19.685,19.75,567029.0
2017-04-11,19.715,19.715,19.495,19.625,506997.0
2017-04-12,19.6,19.6,19.44,19.48,513306.0
2017-04-13,19.415,19.44,19.255,19.26,543511.0
2017-04-17,19.27,19.5,19.27,19.5,713070.0
2017-04-18,19.445,19.46,19.255,19.38,417051.0
2017-04-19,19.465,19.5,19.355,19.37,307046.0
2017-04-20,19.405,19.495,19.39,19.43,383547.0
2017-04-21,19.44,19.48,19.345,19.38,750782.0
2017-04-24,19.565,19.7,19.55,19.645,344370.0
2017-04-25,19.725,19.865,19.71,19.77,407113.0
2017-04-26,19.78,19.78,19.375,19.405,1523656.0
2017-04-27,19.37,19.385,18.935,19.035,1320025.0
2017-04-28,19.045,19.24,18.995,19.09,521913.0
2017-05-01,19.13,19.19,19.02,19.045,293517.0
2017-05-02,19.02,19.05,18.895,18.91,878918.0
2017-05-03,18.9,18.965,18.815,18.89,1398804.0
2017-05-04,18.93,18.965,18.79,18.8,835582.0
2017-05-05,18.88,19.12,18.85,19.055,783882.0
2017-05-08,19.145,19.18,19.05,19.1,245805.0
2017-05-09,19.165,19.17,18.9,18.92,649492.0
2017-05-10,18.915,19.07,18.895,19.055,386616.0
2017-05-11,18.935,19.0,18.8,18.835,972956.0
2017-05-12,18.795,18.835,18.655,18.745,577031.0
2017-05-15,18.76,18.965,18.76,18.9,700120.0
2017-05-16,18.965,19.015,18.79,18.8,591410.0
2017-05-17,18.695,18.7,18.44,18.48,1302211.0
2017-05-18,18.43,18.69,18.375,18.575,1051332.0
2017-05-19,18.655,18.795,18.655,18.745,827360.0
2017-05-23,18.895,18.97,18.85,18.95,529352.0
2017-05-24,18.91,18.91,18.655,18.725,615438.0
2017-05-25,18.93,18.95,18.66,18.74,1134186.0
2017-05-26,18.75,18.76,18.64,18.75,340140.0
2017-05-29,18.775,18.885,18.775,18.815,181250.0
2017-05-30,18.805,18.845,18.725,18.77,403359.0
2017-05-31,18.855,18.86,18.625,18.76,508281.0
2017-06-01,18.81,18.91,18.735,18.87,801845.0
2017-06-02,18.855,18.94,18.77,18.875,667537.0
2017-06-05,18.855,18.91,18.735,18.835,388274.0
2017-06-06,18.755,18.785,18.71,18.735,267381.0
2017-06-07,18.755,18.84,18.705,18.785,275521.0
2017-06-08,18.775,18.96,18.77,18.955,470052.0
2017-06-09,18.96,19.26,18.955,19.22,735123.0
2017-06-12,19.205,19.34,19.02,19.09,862532.0
2017-06-13,19.125,19.14,18.955,19.035,618730.0
2017-06-14,18.995,19.005,18.835,18.905,723130.0
2017-06-15,18.82,18.995,18.76,18.985,1046571.0
2017-06-16,18.94,19.045,18.86,19.04,851092.0
2017-06-19,19.095,19.23,19.09,19.16,726542.0
2017-06-20,19.12,19.175,19.075,19.085,557259.0
2017-06-21,19.12,19.13,18.96,18.985,652514.0
2017-06-22,18.99,19.23,18.99,19.175,1202902.0
2017-06-23,19.19,19.295,19.14,19.195,632161.0
2017-06-26,19.24,19.305,19.09,19.145,585143.0
2017-06-27,19.18,19.215,19.09,19.155,390039.0
2017-06-28,19.215,19.37,19.205,19.355,591398.0
2017-06-29,19.45,19.465,19.2,19.305,845252.0
2017-06-30,19.33,19.365,19.13,19.24,835549.0
2017-07-04,19.35,19.35,19.19,19.28,220956.0
2017-07-05,19.305,19.43,19.18,19.38,673048.0
2017-07-06,19.305,19.455,19.3,19.37,389807.0
2017-07-07,19.37,19.385,19.235,19.355,634807.0
2017-07-10,19.365,19.44,19.28,19.385,486594.0
2017-07-11,19.37,19.39,19.285,19.39,727050.0
2017-07-12,19.45,19.57,19.42,19.465,814586.0
2017-07-13,19.505,19.505,19.465,19.48,285128.0
2017-07-14,19.45,19.535,19.43,19.505,313835.0
2017-07-17,19.505,19.52,19.435,19.455,511087.0
2017-07-18,19.42,19.465,19.34,19.435,380587.0
2017-07-19,19.45,19.56,19.45,19.525,676792.0
2017-07-20,19.58,19.6,19.535,19.555,674966.0
2017-07-21,19.52,19.53,19.38,19.47,849828.0
2017-07-24,19.44,19.485,19.37,19.455,481721.0
2017-07-25,19.5,19.605,19.435,19.465,889652.0
2017-07-26,19.495,19.53,19.34,19.36,900340.0
2017-07-27,19.41,19.41,19.195,19.34,963502.0
2017-07-28,19.29,19.325,19.175,19.3,503789.0
2017-07-31,19.29,19.425,19.29,19.35,374451.0
2017-08-01,19.44,19.44,19.21,19.38,735346.0
2017-08-02,19.395,19.48,19.39,19.465,1019040.0
2017-08-03,19.45,19.495,19.365,19.38,361835.0
2017-08-04,19.46,19.495,19.39,19.43,652540.0
2017-08-08,19.425,19.525,19.39,19.49,375177.0
2017-08-09,19.41,19.495,19.35,19.41,282181.0
2017-08-10,19.345,19.36,19.135,19.175,1182663.0
2017-08-11,19.145,19.23,18.995,19.065,868979.0
2017-08-14,19.2,19.365,19.2,19.26,1014591.0
2017-08-15,19.345,19.345,19.235,19.245,283139.0
2017-08-16,19.31,19.33,19.165,19.175,916180.0
2017-08-17,19.15,19.235,19.095,19.125,803750.0
2017-08-18,19.085,19.11,18.945,19.075,631628.0
2017-08-21,19.06,19.165,19.045,19.13,327577.0
2017-08-22,19.15,19.165,19.085,19.11,326768.0
2017-08-23,19.065,19.35,19.065,19.235,708807.0
2017-08-24,19.345,19.345,19.18,19.195,506419.0
2017-08-25,19.21,19.26,19.175,19.215,213630.0
2017-08-28,19.24,19.24,19.09,19.14,308743.0
2017-08-29,19.025,19.045,18.86,19.03,588973.0
2017-08-30,19.11,19.26,19.105,19.185,969564.0
2017-08-31,19.32,19.37,19.225,19.27,310333.0
2017-09-01,19.325,19.325,19.255,19.255,408214.0
2017-09-05,19.19,19.21,19.025,19.09,725019.0
2017-09-06,19.155,19.195,19.04,19.095,375877.0
2017-09-07,19.125,19.14,19.005,19.02,304211.0
2017-09-08,19.02,19.075,19.01,19.07,362540.0
2017-09-11,19.16,19.225,19.135,19.22,609132.0
2017-09-12,19.25,19.36,19.22,19.335,508637.0
2017-09-13,19.355,19.44,19.355,19.4,244126.0
2017-09-14,19.405,19.44,19.4,19.425,271114.0
2017-09-15,19.405,19.425,19.36,19.385,350008.0
2017-09-18,19.425,19.45,19.37,19.405,342144.0
2017-09-19,19.42,19.53,19.415,19.485,297056.0
2017-09-20,19.515,19.59,19.515,19.585,1755651.0
2017-09-21,19.63,19.82,19.615,19.77,1373714.0
2017-09-22,19.75,19.85,19.75,19.83,330157.0
2017-09-25,19.85,19.88,19.795,19.87,320687.0
2017-09-26,19.885,19.915,19.845,19.86,876439.0
2017-09-27,19.93,20.07,19.915,20.045,1044190.0
2017-09-28,20.045,20.16,20.035,20.12,351322.0
2017-09-29,20.175,20.28,20.165,20.18,725047.0
2017-10-02,20.25,20.375,20.245,20.33,987474.0
2017-10-03,20.375,20.48,20.36,20.475,732572.0
2017-10-04,20.49,20.51,20.43,20.48,418896.0
2017-10-05,20.475,20.545,20.47,20.54,240770.0
2017-10-06,20.52,20.54,20.41,20.495,230682.0
2017-10-10,20.495,20.625,20.495,20.585,393999.0
2017-10-11,20.605,20.685,20.605,20.66,270652.0
2017-10-12,20.675,20.675,20.575,20.585,329583.0
2017-10-13,20.585,20.69,20.575,20.64,180535.0
2017-10-16,20.685,20.72,20.64,20.65,161499.0
2017-10-17,20.675,20.725,20.67,20.685,519836.0
2017-10-18,20.7,20.79,20.69,20.75,204489.0
2017-10-19,20.685,20.845,20.685,20.83,447998.0
2017-10-20,20.915,20.96,20.835,20.845,223751.0
2017-10-23,20.885,20.93,20.865,20.88,95005.0
2017-10-24,20.92,21.03,20.915,21.01,309464.0
2017-10-25,21.03,21.11,20.96,21.0,282659.0
2017-10-26,21.05,21.145,21.045,21.095,388755.0
2017-10-27,21.105,21.155,21.05,21.115,392127.0
2017-10-30,21.105,21.18,21.08,21.12,177538.0
2017-10-31,21.115,21.23,21.115,21.15,159808.0
2017-11-01,21.215,21.23,21.135,21.145,212717.0
2017-11-02,21.15,21.245,21.12,21.23,404986.0
2017-11-03,21.21,21.25,21.17,21.25,355162.0
2017-11-06,21.275,21.295,21.235,21.275,347505.0
2017-11-07,21.28,21.315,21.245,21.295,343626.0
2017-11-08,21.295,21.295,21.21,21.25,677337.0
2017-11-09,21.18,21.195,21.105,21.145,665256.0
2017-11-10,21.13,21.165,20.96,21.025,499677.0
2017-11-13,20.95,21.085,20.925,21.055,428300.0
2017-11-14,20.97,21.065,20.955,21.035,343329.0
2017-11-15,20.94,21.08,20.935,21.065,378040.0
2017-11-16,21.105,21.235,21.1,21.225,415119.0
2017-11-17,21.235,21.365,21.22,21.315,755087.0
2017-11-20,21.295,21.43,21.285,21.365,365074.0
2017-11-21,21.43,21.43,21.345,21.35,347223.0
2017-11-22,21.35,21.41,21.3,21.35,505376.0
2017-11-23,21.375,21.38,21.28,21.3,89964.0
2017-11-24,21.34,21.36,21.265,21.3,243707.0
2017-11-27,21.345,21.39,21.285,21.3,158327.0
2017-11-28,21.235,21.265,21.17,21.235,649226.0
2017-11-29,21.29,21.32,21.225,21.305,311828.0
2017-11-30,21.3,21.435,21.22,21.31,707245.0
2017-12-01,21.3,21.435,21.27,21.41,553431.0
2017-12-04,21.495,21.545,21.37,21.385,263282.0
2017-12-05,21.345,21.43,21.19,21.24,901896.0
2017-12-06,21.185,21.42,21.15,21.335,618766.0
2017-12-07,21.37,21.465,21.305,21.445,793385.0
2017-12-08,21.465,21.575,21.46,21.54,140245.0
2017-12-11,21.53,21.54,21.465,21.48,373723.0
2017-12-12,21.525,21.54,21.49,21.51,410706.0
2017-12-13,21.54,21.57,21.445,21.465,641225.0
2017-12-14,21.45,21.53,21.335,21.365,506113.0
2017-12-15,21.4,21.435,21.305,21.365,589810.0
2017-12-18,21.445,21.575,21.435,21.48,783313.0
2017-12-19,21.54,21.61,21.5,21.5,210763.0
2017-12-20,21.595,21.595,21.43,21.48,296429.0
2017-12-21,21.495,21.62,21.49,21.59,318391.0
2017-12-22,21.575,21.575,21.495,21.5,156694.0
2017-12-27,21.48,21.535,21.45,21.47,192105.0
2017-12-28,21.47,21.515,21.4,21.515,176697.0
2017-12-29,21.535,21.575,21.47,21.565,175797.0
2018-01-02,21.545,21.655,21.5,21.565,281759.0
2018-01-03,21.575,21.705,21.565,21.665,348844.0
2018-01-04,21.72,21.88,21.675,21.835,943001.0
2018-01-05,21.865,21.915,21.785,21.9,375622.0
2018-01-08,21.905,21.93,21.85,21.85,295213.0
2018-01-09,21.885,21.93,21.85,21.915,250362.0
2018-01-10,21.89,22.025,21.87,21.905,656082.0
2018-01-11,21.93,21.965,21.84,21.88,788658.0
2018-01-12,21.865,21.905,21.805,21.85,799443.0
2018-01-15,21.885,21.9,21.835,21.84,65718.0
2018-01-16,21.9,21.915,21.8,21.84,933142.0
2018-01-17,21.885,21.97,21.85,21.92,700743.0
2018-01-18,21.97,22.01,21.96,21.97,465533.0
2018-01-19,22.015,22.155,22.015,22.095,567404.0
2018-01-22,22.115,22.26,22.105,22.14,483245.0
2018-01-23,22.17,22.205,22.035,22.09,1107826.0
2018-01-24,22.105,22.11,21.915,22.01,726012.0
2018-01-25,22.035,22.035,21.915,22.015,655395.0
2018-01-26,21.985,21.985,21.865,21.95,452201.0
2018-01-29,21.95,21.95,21.855,21.89,366210.0
2018-01-30,21.815,21.94,21.81,21.91,422713.0
2018-01-31,21.89,21.935,21.805,21.895,397068.0
2018-02-01,21.86,21.86,21.71,21.79,881844.0
2018-02-02,21.695,21.795,21.535,21.54,1030530.0
2018-02-05,21.27,21.36,20.88,20.98,1958656.0
2018-02-06,20.53,21.095,20.4,21.04,992272.0
2018-02-07,21.105,21.135,20.995,21.06,601462.0
2018-02-08,21.045,21.045,20.645,20.655,1492022.0
2018-02-09,20.72,20.72,20.345,20.61,1297563.0
2018-02-12,20.8,20.85,20.625,20.77,862815.0
2018-02-13,20.745,20.84,20.66,20.76,400740.0
2018-02-14,20.755,21.075,20.69,20.985,948676.0
2018-02-15,21.19,21.2,20.905,21.06,493851.0
2018-02-16,21.07,21.07,20.945,20.975,325171.0
2018-02-20,20.965,21.07,20.835,20.94,639508.0
2018-02-21,21.01,21.32,21.01,21.265,1092822.0
2018-02-22,21.47,21.475,21.185,21.24,1175354.0
2018-02-23,21.33,21.46,21.27,21.44,825314.0
2018-02-26,21.57,21.575,21.465,21.51,697615.0
2018-02-27,21.525,21.605,21.465,21.56,1576515.0
2018-02-28,21.595,21.635,21.29,21.29,1199495.0
2018-03-01,21.325,21.35,21.15,21.255,989590.0
2018-03-02,21.11,21.21,21.065,21.165,524291.0
2018-03-05,21.095,21.32,21.035,21.27,2306666.0
2018-03-06,21.35,21.37,21.245,21.305,1872484.0
2018-03-07,21.22,21.435,21.19,21.29,1306393.0
2018-03-08,21.365,21.43,21.305,21.41,1006413.0
2018-03-09,21.525,21.54,21.37,21.5,1046885.0
2018-03-12,21.53,21.58,21.435,21.5,1371117.0
2018-03-13,21.56,21.625,21.51,21.525,1035319.0
2018-03-14,21.575,21.635,21.515,21.57,180353.0
2018-03-15,21.605,21.665,21.56,21.62,769376.0
2018-03-16,21.64,21.75,21.62,21.64,312970.0
2018-03-19,21.635,21.64,21.465,21.555,1545784.0
2018-03-20,21.595,21.655,21.56,21.635,856307.0
2018-03-21,21.595,21.715,21.57,21.625,921697.0
2018-03-22,21.525,21.555,21.205,21.27,1171017.0
2018-03-23,21.3,21.34,20.88,20.91,1185130.0
2018-03-26,21.125,21.15,20.895,20.95,258829.0
2018-03-27,21.02,21.02,20.75,20.825,621838.0
2018-03-28,20.78,20.975,20.755,20.825,929269.0
2018-03-29,20.925,21.03,20.825,21.02,556229.0
2018-04-02,21.005,21.005,20.69,20.825,626443.0
2018-04-03,20.895,20.895,20.575,20.705,470845.0
2018-04-04,20.53,20.64,20.39,20.605,422101.0
2018-04-05,20.73,20.83,20.675,20.815,865838.0
2018-04-06,20.685,20.78,20.525,20.595,687072.0
2018-04-09,20.7,20.825,20.635,20.715,528778.0
2018-04-10,20.865,20.895,20.65,20.685,1019326.0
2018-04-11,20.635,20.65,20.485,20.485,384114.0
2018-04-12,20.54,20.56,20.435,20.455,241508.0
2018-04-13,20.59,20.59,20.32,20.35,693809.0
2018-04-16,20.445,20.445,20.32,20.4,134122.0
2018-04-17,20.465,20.495,20.37,20.375,134986.0
2018-04-18,20.445,20.56,20.405,20.48,336652.0
2018-04-19,20.485,20.485,20.34,20.375,252919.0
2018-04-20,20.415,20.53,20.415,20.47,462463.0
2018-04-23,20.54,20.64,20.525,20.62,558179.0
2018-04-24,20.7,20.77,20.59,20.635,1098784.0
2018-04-25,20.66,20.765,20.565,20.685,542329.0
2018-04-26,20.715,20.97,20.715,20.905,419983.0
2018-04-27,20.94,21.02,20.925,21.015,660146.0
2018-04-30,21.05,21.13,20.95,20.95,425705.0
2018-05-01,20.935,21.005,20.895,20.99,264961.0
2018-05-02,20.99,21.095,20.99,21.035,467363.0
2018-05-03,21.045,21.065,20.88,20.98,692094.0
2018-05-04,20.965,21.11,20.94,21.05,385856.0
2018-05-07,21.115,21.19,21.095,21.19,191021.0
2018-05-08,21.22,21.3,21.155,21.28,536470.0
2018-05-09,21.345,21.405,21.185,21.405,150961.0
2018-05-10,21.455,21.555,21.41,21.5,1052228.0
2018-05-11,21.52,21.61,21.5,21.565,640042.0
2018-05-14,21.64,21.71,21.61,21.675,552012.0
2018-05-15,21.68,21.75,21.63,21.69,292999.0
2018-05-16,21.68,21.74,21.63,21.735,158336.0
2018-05-17,21.75,21.755,21.68,21.72,721498.0
2018-05-18,21.735,21.755,21.58,21.665,521210.0
2018-05-22,21.695,21.845,21.68,21.78,795817.0
2018-05-23,21.675,21.71,21.555,21.65,859753.0
2018-05-24,21.74,21.74,21.49,21.555,734057.0
2018-05-25,21.545,21.675,21.505,21.565,230306.0
2018-05-28,21.585,21.61,21.49,21.505,360178.0
2018-05-29,21.43,21.43,21.03,21.11,1225196.0
2018-05-30,21.265,21.265,21.045,21.19,313337.0
2018-05-31,21.205,21.305,21.085,21.305,1305132.0
2018-06-01,21.255,21.255,21.11,21.17,692169.0
2018-06-04,21.235,21.295,21.225,21.225,234300.0
2018-06-05,21.27,21.315,21.22,21.25,423146.0
2018-06-06,21.3,21.35,21.235,21.35,552885.0
2018-06-07,21.375,21.475,21.365,21.395,133844.0
2018-06-08,21.41,21.435,21.375,21.42,133464.0
2018-06-11,21.395,21.485,21.395,21.425,471302.0
2018-06-12,21.47,21.47,21.36,21.445,597071.0
2018-06-13,21.485,21.55,21.47,21.52,747872.0
2018-06-14,21.595,21.6,21.445,21.49,349904.0
2018-06-15,21.455,21.53,21.395,21.46,374644.0
2018-06-18,21.425,21.545,21.395,21.525,610981.0
2018-06-19,21.42,21.53,21.42,21.49,238229.0
2018-06-20,21.565,21.675,21.535,21.63,594492.0
2018-06-21,21.625,21.725,21.595,21.685,286691.0
2018-06-22,21.765,21.835,21.75,21.78,441699.0
2018-06-25,21.75,21.75,21.43,21.5,1691094.0
2018-06-26,21.53,21.625,21.44,21.505,690164.0
2018-06-27,21.5,21.585,21.43,21.445,360278.0
2018-06-28,21.395,21.425,21.305,21.39,553810.0
2018-06-29,21.415,21.5,21.38,21.41,372626.0
2018-07-03,21.485,21.515,21.335,21.425,642245.0
2018-07-04,21.425,21.505,21.41,21.47,88392.0
2018-07-05,21.485,21.515,21.38,21.46,206710.0
2018-07-06,21.445,21.565,21.41,21.545,153495.0
2018-07-09,21.61,21.715,21.6,21.655,568075.0
2018-07-10,21.725,21.74,21.66,21.715,433787.0
2018-07-11,21.625,21.69,21.57,21.64,332486.0
2018-07-12,21.7,21.78,21.66,21.725,212017.0
2018-07-13,21.725,21.735,21.63,21.7,486097.0
2018-07-16,21.7,21.795,21.69,21.755,330878.0
2018-07-17,21.735,21.845,21.705,21.765,492427.0
2018-07-18,21.825,21.83,21.72,21.75,367214.0
2018-07-19,21.75,21.795,21.74,21.75,373208.0
2018-07-20,21.735,21.755,21.66,21.735,139687.0
2018-07-23,21.725,21.81,21.69,21.795,890821.0
2018-07-24,21.825,21.91,21.785,21.83,918707.0
2018-07-25,21.815,21.89,21.77,21.88,253246.0
2018-07-26,21.875,21.91,21.84,21.88,442630.0
2018-07-27,21.86,21.94,21.86,21.92,206149.0
2018-07-30,21.98,22.0,21.935,21.95,275038.0
2018-07-31,21.955,22.01,21.91,21.985,143169.0
2018-08-01,22.025,22.08,21.97,22.03,289343.0
2018-08-02,21.98,22.09,21.875,22.055,237457.0
2018-08-03,22.03,22.06,21.985,22.045,132553.0
2018-08-07,22.04,22.125,21.83,21.875,384360.0
2018-08-08,21.905,22.045,21.86,22.01,330571.0
2018-08-09,22.045,22.155,22.04,22.14,370220.0
2018-08-10,22.065,22.08,21.965,22.045,364019.0
2018-08-13,22.025,22.135,22.01,22.06,502638.0
2018-08-14,22.095,22.225,22.095,22.2,323210.0
2018-08-15,22.105,22.155,22.05,22.12,735766.0
2018-08-16,22.2,22.31,22.18,22.245,637564.0
2018-08-17,22.25,22.455,22.23,22.43,643084.0
2018-08-20,22.435,22.51,22.415,22.445,500615.0
2018-08-21,22.46,22.57,22.4,22.415,748148.0
2018-08-22,22.435,22.55,22.41,22.52,513802.0
2018-08-23,22.55,22.59,22.48,22.495,768883.0
2018-08-24,22.51,22.55,22.445,22.48,248179.0
2018-08-27,22.525,22.565,22.52,22.54,368005.0
2018-08-28,22.555,22.555,22.4,22.48,623594.0
2018-08-29,22.48,22.54,22.415,22.51,291952.0
2018-08-30,22.475,22.565,22.445,22.505,290353.0
2018-08-31,22.49,22.52,22.39,22.43,462325.0
2018-09-04,22.415,22.415,22.245,22.385,232043.0
2018-09-05,22.385,22.475,22.365,22.445,271624.0
2018-09-06,22.45,22.525,22.405,22.49,521458.0
2018-09-07,22.465,22.48,22.365,22.43,644182.0
2018-09-10,22.475,22.51,22.405,22.405,135804.0
2018-09-11,22.415,22.46,22.355,22.445,392948.0
2018-09-12,22.45,22.46,22.265,22.31,339648.0
2018-09-13,22.34,22.35,22.26,22.285,223476.0
2018-09-14,22.31,22.365,22.26,22.34,206277.0
2018-09-17,22.35,22.435,22.335,22.42,379483.0
2018-09-18,22.445,22.55,22.415,22.54,413010.0
2018-09-19,22.54,22.6,22.49,22.55,373439.0
2018-09-20,22.585,22.72,22.585,22.66,359650.0
2018-09-21,22.735,22.785,22.66,22.695,416745.0
2018-09-24,22.755,22.755,22.66,22.68,171861.0
2018-09-25,22.71,22.755,22.635,22.635,484156.0
2018-09-26,22.595,22.705,22.585,22.615,345418.0
2018-09-27,22.675,22.755,22.645,22.675,349044.0
2018-09-28,22.645,22.645,22.415,22.46,1209325.0
2018-10-01,22.66,22.66,22.33,22.435,988767.0
2018-10-02,22.435,22.435,22.23,22.325,994395.0
2018-10-03,22.345,22.385,22.265,22.33,700007.0
2018-10-04,22.33,22.35,22.185,22.275,1418201.0
2018-10-05,22.28,22.31,22.145,22.205,538792.0
2018-10-09,22.16,22.205,22.08,22.125,683465.0
2018-10-10,22.07,22.11,21.855,21.855,1042059.0
2018-10-11,21.65,21.725,21.405,21.42,1669266.0
2018-10-12,21.62,21.625,21.26,21.36,1184608.0
2018-10-15,21.41,21.425,21.255,21.275,1044983.0
2018-10-16,21.345,21.49,21.27,21.485,632475.0
2018-10-17,21.535,21.59,21.395,21.565,563747.0
2018-10-18,21.565,21.575,21.345,21.39,507570.0
2018-10-19,21.44,21.505,21.36,21.36,446462.0
2018-10-22,21.42,21.425,21.23,21.25,512026.0
2018-10-23,21.06,21.3,20.925,21.24,882710.0
2018-10-24,21.2,21.21,20.725,20.755,955771.0
2018-10-25,21.12,21.12,20.765,20.85,783220.0
2018-10-26,20.74,20.825,20.51,20.725,892002.0
2018-10-29,20.9,20.965,20.555,20.615,793474.0
2018-10-30,20.645,20.885,20.6,20.86,437711.0
2018-10-31,21.055,21.09,20.92,20.92,765093.0
2018-11-01,21.03,21.03,20.81,20.91,639654.0
2018-11-02,21.045,21.145,20.875,20.95,857216.0
2018-11-05,20.965,21.115,20.955,21.015,355016.0
2018-11-06,21.025,21.055,20.875,21.04,360579.0
2018-11-07,21.115,21.145,21.03,21.07,311801.0
2018-11-08,21.09,21.175,21.07,21.16,340542.0
2018-11-09,21.1,21.19,20.94,21.04,304279.0
2018-11-12,21.025,21.04,20.875,20.9,320403.0
2018-11-13,20.905,21.13,20.905,21.025,87843.0
2018-11-14,21.12,21.19,20.89,21.025,134306.0
2018-11-15,20.965,21.1,20.89,21.055,372438.0
2018-11-16,20.95,21.03,20.885,21.015,156902.0
2018-11-19,21.0,21.0,20.735,20.845,437736.0
2018-11-20,20.695,20.695,20.5,20.545,340465.0
2018-11-21,20.635,21.025,20.59,20.815,387507.0
2018-11-22,20.81,20.86,20.645,20.705,300365.0
2018-11-23,20.645,20.745,20.62,20.735,81202.0
2018-11-26,20.875,20.9,20.785,20.805,169322.0
2018-11-27,20.755,20.9,20.69,20.875,102843.0
2018-11-28,20.995,21.31,20.98,21.25,462229.0
2018-11-29,21.24,21.265,21.04,21.14,183264.0
2018-11-30,21.13,21.135,20.98,21.075,118286.0
2018-12-03,21.31,21.31,20.945,21.035,134721.0
2018-12-04,20.905,20.965,20.675,20.72,454556.0
2018-12-05,20.755,20.965,20.695,20.755,234459.0
2018-12-06,20.575,20.585,20.18,20.48,663341.0
2018-12-07,20.495,20.6,20.29,20.345,196330.0
2018-12-10,20.32,20.375,20.165,20.26,509010.0
2018-12-11,20.405,20.545,20.15,20.155,563885.0
2018-12-12,20.3,20.405,20.16,20.225,604043.0
2018-12-13,20.315,20.395,20.17,20.21,489913.0
2018-12-14,20.095,20.24,20.075,20.18,606316.0
2018-12-17,20.135,20.2,19.91,19.965,623569.0
2018-12-18,19.98,20.14,19.94,19.97,597654.0
2018-12-19,19.955,20.095,19.725,19.77,597164.0
2018-12-20,19.695,19.79,19.5,19.57,904626.0
2018-12-21,19.59,19.635,19.215,19.22,1263096.0
2018-12-24,19.03,19.275,19.005,19.075,235706.0
2018-12-27,19.36,19.485,19.18,19.485,715380.0
2018-12-28,19.56,19.705,19.515,19.6,491951.0
2018-12-31,19.71,19.77,19.605,19.66,357615.0
2019-01-02,19.515,19.785,19.455,19.765,356816.0
2019-01-03,19.705,19.705,19.525,19.605,481417.0
2019-01-04,19.78,19.845,19.695,19.825,351200.0
2019-01-07,19.95,19.95,19.71,19.855,244741.0
2019-01-08,20.005,20.025,19.74,19.935,577000.0
2019-01-09,20.02,20.275,19.965,20.265,620826.0
2019-01-10,20.235,20.445,20.145,20.415,966147.0
2019-01-11,20.43,20.505,20.335,20.5,523451.0
2019-01-14,20.47,20.565,20.425,20.46,336408.0
2019-01-15,20.485,20.605,20.355,20.58,519278.0
2019-01-16,20.685,20.845,20.665,20.8,557495.0
2019-01-17,20.77,21.01,20.755,20.965,588570.0
2019-01-18,21.105,21.19,21.075,21.145,521992.0
2019-01-21,21.19,21.235,21.06,21.21,371161.0
2019-01-22,21.16,21.19,21.025,21.175,610064.0
2019-01-23,21.21,21.3,21.055,21.16,799781.0
2019-01-24,21.085,21.24,21.06,21.21,1204846.0
2019-01-25,21.3,21.31,21.165,21.25,321380.0
2019-01-28,21.18,21.3,21.16,21.285,237246.0
2019-01-29,21.31,21.455,21.295,21.44,329577.0
2019-01-30,21.45,21.5,21.41,21.465,440193.0
2019-01-31,21.435,21.525,21.39,21.51,1196600.0
2019-02-01,21.48,21.575,21.435,21.45,388684.0
2019-02-04,21.485,21.6,21.465,21.525,172085.0
2019-02-05,21.585,21.645,21.515,21.635,245239.0
2019-02-06,21.605,21.75,21.605,21.67,247861.0
2019-02-07,21.675,21.68,21.485,21.595,1497207.0
2019-02-08,21.525,21.6,21.39,21.545,144551.0
2019-02-11,21.6,21.615,21.435,21.5,861588.0
2019-02-12,21.57,21.675,21.555,21.63,1030865.0
2019-02-13,21.69,21.72,21.615,21.65,904141.0
2019-02-14,21.63,21.63,21.515,21.56,1390875.0
2019-02-15,21.62,21.83,21.615,21.75,450054.0
2019-02-19,21.765,21.825,21.69,21.795,151557.0
2019-02-20,21.815,22.0,21.795,21.945,321914.0
2019-02-21,21.96,21.995,21.89,21.93,275493.0
2019-02-22,21.92,21.975,21.875,21.915,286050.0
2019-02-25,21.99,22.09,21.975,21.98,564736.0
2019-02-26,21.89,22.04,21.89,21.95,557949.0
2019-02-27,21.89,22.04,21.875,22.04,1232727.0
2019-02-28,21.81,21.955,21.79,21.85,1282816.0
2019-03-01,21.95,21.995,21.835,21.85,134214.0
2019-03-04,21.895,22.01,21.845,21.91,735715.0
2019-03-05,21.91,21.935,21.81,21.89,753233.0
2019-03-06,21.92,21.97,21.865,21.89,1687904.0
2019-03-07,21.86,21.905,21.715,21.835,903879.0
2019-03-08,21.525,21.76,21.525,21.74,279992.0
2019-03-11,21.76,21.865,21.72,21.81,589962.0
2019-03-12,21.825,21.85,21.685,21.775,162531.0
2019-03-13,21.81,21.85,21.735,21.775,128051.0
2019-03-14,21.795,21.845,21.745,21.79,149139.0
2019-03-15,21.91,21.98,21.86,21.94,284717.0
2019-03-18,21.97,22.09,21.935,22.09,249494.0
2019-03-19,22.12,22.135,21.995,22.015,214292.0
2019-03-20,21.98,21.985,21.82,21.875,420182.0
2019-03-21,21.735,21.79,21.685,21.79,718159.0
2019-03-22,21.615,21.685,21.445,21.505,5973081.0
2019-03-25,21.44,21.475,21.3,21.435,527375.0
2019-03-26,21.535,21.625,21.36,21.425,224069.0
2019-03-27,21.37,21.445,21.3,21.34,250992.0
2019-03-28,21.335,21.41,21.285,21.355,210353.0
2019-03-29,21.415,21.43,21.195,21.205,214685.0
2019-04-01,21.335,21.55,21.31,21.535,277094.0
2019-04-02,21.565,21.63,21.5,21.605,394752.0
2019-04-03,21.675,21.75,21.645,21.66,199313.0
2019-04-04,21.69,21.8,21.675,21.74,109337.0
2019-04-05,21.765,21.78,21.68,21.76,149382.0
2019-04-08,21.72,21.735,21.635,21.735,366771.0
2019-04-09,21.63,21.72,21.565,21.68,331838.0
2019-04-10,21.71,21.74,21.665,21.72,87001.0
2019-04-11,21.735,21.88,21.72,21.765,247021.0
2019-04-12,21.855,21.96,21.84,21.915,280986.0
2019-04-15,21.9,22.02,21.88,22.0,206433.0
2019-04-16,22.035,22.15,22.0,22.11,693883.0
2019-04-17,22.16,22.25,22.135,22.22,325591.0
2019-04-18,22.21,22.325,22.205,22.285,514474.0
2019-04-22,22.265,22.295,22.18,22.24,188405.0
2019-04-23,22.24,22.37,22.24,22.33,218554.0
2019-04-24,22.28,22.295,22.18,22.19,284365.0
2019-04-25,22.175,22.295,22.095,22.25,152527.0
2019-04-26,22.215,22.36,22.185,22.345,300310.0
2019-04-29,22.32,22.51,22.32,22.46,585857.0
2019-04-30,22.435,22.535,22.42,22.51,279796.0
2019-05-01,22.51,22.585,22.45,22.505,465055.0
2019-05-02,22.49,22.55,22.435,22.44,251107.0
2019-05-03,22.505,22.57,22.465,22.535,179679.0
2019-05-06,22.285,22.535,22.26,22.52,890348.0
2019-05-07,22.335,22.41,22.275,22.36,658470.0
2019-05-08,22.335,22.36,22.255,22.305,112273.0
2019-05-09,22.215,22.235,22.095,22.205,792760.0
2019-05-10,22.14,22.175,21.925,22.125,1297782.0
2019-05-13,21.92,21.95,21.81,21.895,1086013.0
2019-05-14,21.895,22.065,21.865,21.955,368726.0
2019-05-15,21.88,22.0,21.865,22.0,142089.0
2019-05-16,22.065,22.145,22.025,22.08,171939.0
2019-05-17,22.0,22.05,21.955,22.04,393396.0
2019-05-21,22.055,22.16,21.935,22.13,286811.0
2019-05-22,22.015,22.03,21.85,21.905,907375.0
2019-05-23,21.745,21.775,21.475,21.64,1121600.0
2019-05-24,21.705,21.88,21.685,21.78,594281.0
2019-05-27,21.825,21.875,21.78,21.86,29737.0
2019-05-28,21.79,21.79,21.675,21.685,397400.0
2019-05-29,21.6,21.655,21.41,21.485,525175.0
2019-05-30,21.46,21.5,21.265,21.34,209068.0
2019-05-31,21.175,21.18,21.065,21.14,333888.0
2019-06-03,21.135,21.285,21.11,21.19,205966.0
2019-06-04,21.335,21.51,21.24,21.495,462164.0
2019-06-05,21.555,21.555,21.38,21.51,125337.0
2019-06-06,21.495,21.555,21.385,21.48,144597.0
2019-06-07,21.48,21.555,21.46,21.485,71881.0
2019-06-10,21.6,21.63,21.545,21.555,201594.0
2019-06-11,21.615,21.645,21.48,21.515,174990.0
2019-06-12,21.5,21.525,21.355,21.385,275764.0
2019-06-13,21.41,21.46,21.365,21.41,240732.0
2019-06-14,21.425,21.605,21.365,21.56,313858.0
2019-06-17,21.54,21.67,21.54,21.57,60036.0
2019-06-18,21.635,21.82,21.635,21.78,652180.0
2019-06-19,21.815,21.905,21.79,21.805,446373.0
2019-06-20,21.875,21.875,21.7,21.83,345892.0
2019-06-21,21.795,21.875,21.79,21.79,89129.0
2019-06-24,21.78,21.905,21.78,21.81,322042.0
2019-06-25,21.79,21.79,21.67,21.685,479164.0
2019-06-26,21.69,21.72,21.555,21.63,182219.0
2019-06-27,21.585,21.67,21.525,21.555,188688.0
2019-06-28,21.605,21.69,21.605,21.67,358200.0
2019-07-02,21.845,21.89,21.805,21.85,278396.0
2019-07-03,21.895,22.005,21.895,21.96,237014.0
2019-07-04,21.99,22.025,21.975,22.025,76106.0
2019-07-05,21.975,22.065,21.975,22.02,136490.0
2019-07-08,21.96,21.98,21.92,21.96,197295.0
2019-07-09,21.905,22.04,21.905,22.01,422690.0
2019-07-10,22.01,22.105,21.895,21.94,652035.0
2019-07-11,21.96,21.96,21.905,21.92,256881.0
2019-07-12,21.895,21.93,21.805,21.82,240551.0
2019-07-15,21.86,21.86,21.715,21.775,253634.0
2019-07-16,21.775,21.82,21.715,21.775,113012.0
2019-07-17,21.765,21.805,21.685,21.7,165340.0
2019-07-18,21.67,21.78,21.67,21.76,451594.0
2019-07-19,21.79,21.85,21.745,21.765,342756.0
2019-07-22,21.775,21.8,21.72,21.77,112908.0
2019-07-23,21.83,21.905,21.815,21.865,465506.0
2019-07-24,21.835,22.025,21.83,22.01,276832.0
2019-07-25,22.01,22.04,21.935,21.98,246684.0
2019-07-26,22.02,22.06,21.975,21.995,111349.0
2019-07-29,22.02,22.09,22.005,22.01,105892.0
2019-07-30,21.945,21.96,21.845,21.92,356936.0
2019-07-31,21.91,21.99,21.83,21.965,229873.0
2019-08-01,21.945,21.995,21.715,21.735,265284.0
2019-08-02,21.69,21.695,21.43,21.585,317941.0
2019-08-06,21.27,21.345,21.025,21.285,568582.0
2019-08-07,21.125,21.415,21.06,21.37,253776.0
2019-08-08,21.475,21.605,21.37,21.47,554683.0
2019-08-09,21.46,21.545,21.335,21.39,184554.0
2019-08-12,21.255,21.275,21.115,21.205,400958.0
2019-08-13,21.13,21.405,21.125,21.305,366912.0
2019-08-14,21.055,21.145,20.81,20.87,503596.0
2019-08-15,20.815,20.87,20.61,20.73,674844.0
2019-08-16,20.96,20.975,20.8,20.91,177967.0
2019-08-19,21.045,21.125,20.975,21.07,188193.0
2019-08-20,21.0,21.025,20.8,20.835,307581.0
2019-08-21,20.87,20.96,20.815,20.925,539576.0
2019-08-22,21.015,21.16,20.985,21.03,460432.0
2019-08-23,20.97,21.085,20.68,20.725,262981.0
2019-08-26,20.86,20.945,20.76,20.825,251926.0
2019-08-27,20.825,20.84,20.58,20.695,379698.0
2019-08-28,20.725,20.925,20.685,20.845,325105.0
2019-08-29,20.955,21.21,20.955,21.115,432028.0
2019-08-30,21.18,21.225,21.095,21.195,243040.0
2019-09-03,21.08,21.11,20.94,21.065,275996.0
2019-09-04,21.145,21.215,21.025,21.08,153261.0
2019-09-05,21.18,21.445,21.18,21.345,858216.0
2019-09-06,21.345,21.455,21.285,21.425,214945.0
2019-09-09,21.48,21.57,21.47,21.56,306883.0
2019-09-10,21.53,21.78,21.53,21.755,513279.0
2019-09-11,21.76,22.025,21.755,21.94,917874.0
2019-09-12,21.94,22.14,21.855,22.085,1188660.0
2019-09-13,22.13,22.315,22.11,22.27,1291581.0
2019-09-16,22.145,22.27,22.08,22.24,759003.0
2019-09-17,22.23,22.38,22.155,22.315,479048.0
2019-09-18,22.315,22.395,22.285,22.38,686514.0
2019-09-19,22.385,22.56,22.345,22.47,1036242.0
2019-09-20,22.495,22.645,22.48,22.56,1746797.0
2019-09-23,22.515,22.53,22.44,22.51,348283.0
2019-09-24,22.57,22.615,22.395,22.43,749102.0
2019-09-25,22.43,22.615,22.4,22.58,995838.0
2019-09-26,22.555,22.615,22.545,22.6,425441.0
2019-09-27,22.645,22.74,22.625,22.67,575325.0
2019-09-30,22.715,22.795,22.685,22.715,1484312.0
2019-10-01,22.725,22.78,22.39,22.485,1721746.0
2019-10-02,22.355,22.375,22.04,22.175,1679604.0
2019-10-03,22.16,22.16,21.92,22.15,808413.0
2019-10-04,22.145,22.29,22.105,22.285,367332.0
2019-10-07,22.23,22.34,22.225,22.275,95090.0
2019-10-08,22.175,22.24,22.13,22.185,913215.0
2019-10-09,22.285,22.39,22.185,22.34,424434.0
2019-10-10,22.29,22.495,22.29,22.375,422873.0
2019-10-11,22.8,22.8,22.495,22.545,905942.0
2019-10-15,22.57,22.745,22.57,22.655,842342.0
2019-10-16,22.63,22.755,22.63,22.7,592378.0
2019-10-17,22.745,22.745,22.56,22.64,732191.0
2019-10-18,22.68,22.74,22.645,22.685,752426.0
2019-10-21,22.715,22.795,22.715,22.765,202975.0
2019-10-22,22.8,22.84,22.765,22.765,339835.0
2019-10-23,22.765,22.795,22.715,22.765,521428.0
2019-10-24,22.815,22.815,22.66,22.745,694401.0
2019-10-25,22.695,22.84,22.68,22.815,869653.0
2019-10-28,22.85,22.895,22.83,22.83,441604.0
2019-10-29,22.77,22.95,22.77,22.88,705028.0
2019-10-30,22.85,22.98,22.795,22.95,589344.0
2019-10-31,22.915,22.965,22.795,22.885,787100.0
2019-11-01,22.955,23.0,22.915,22.985,279879.0
2019-11-04,23.095,23.15,23.07,23.1,768736.0
2019-11-05,23.125,23.25,23.095,23.205,591170.0
2019-11-06,23.17,23.26,23.155,23.225,255757.0
2019-11-07,23.28,23.38,23.28,23.325,382471.0
2019-11-08,23.36,23.38,23.305,23.365,82383.0
2019-11-11,23.305,23.365,23.29,23.345,46047.0
2019-11-12,23.36,23.395,23.295,23.35,147050.0
2019-11-13,23.25,23.345,23.25,23.31,265057.0
2019-11-14,23.31,23.35,23.265,23.345,125991.0
2019-11-15,23.365,23.45,23.325,23.425,114969.0
2019-11-18,23.405,23.465,23.39,23.44,110939.0
2019-11-19,23.45,23.48,23.395,23.465,132878.0
2019-11-20,23.405,23.53,23.405,23.445,219819.0
2019-11-21,23.495,23.505,23.375,23.48,323895.0
2019-11-22,23.465,23.495,23.435,23.48,143473.0
2019-11-25,23.495,23.565,23.49,23.55,211489.0
2019-11-26,23.48,23.505,23.355,23.45,836393.0
2019-11-27,23.445,23.54,23.435,23.48,231479.0
2019-11-28,23.48,23.505,23.445,23.475,36843.0
2019-11-29,23.465,23.515,23.45,23.49,127605.0
2019-12-02,23.465,23.49,23.295,23.335,839024.0
2019-12-03,23.22,23.225,23.01,23.15,1013379.0
2019-12-04,23.085,23.255,23.07,23.18,350918.0
2019-12-05,23.025,23.025,22.805,22.94,1096682.0
2019-12-06,23.025,23.095,22.955,22.96,687377.0
2019-12-09,22.9,22.93,22.82,22.885,279454.0
2019-12-10,22.84,22.9,22.7,22.84,447768.0
2019-12-11,22.815,22.91,22.8,22.845,168250.0
2019-12-12,22.805,23.0,22.805,22.93,560917.0
2019-12-13,22.995,23.03,22.89,22.98,911985.0
2019-12-16,23.04,23.1,23.03,23.03,435030.0
2019-12-17,23.01,23.11,22.93,23.11,995379.0
2019-12-18,23.045,23.045,22.855,22.915,1010185.0
2019-12-19,22.96,22.98,22.915,22.94,629033.0
2019-12-20,22.985,23.1,22.945,23.065,519220.0
2019-12-23,23.1,23.1,22.93,22.93,198364.0
2019-12-24,22.955,22.955,22.82,22.925,187796.0
2019-12-27,22.96,22.97,22.845,22.845,83876.0
2019-12-30,22.925,22.925,22.8,22.855,156912.0
2019-12-31,22.815,22.84,22.735,22.815,292328.0
2020-01-02,22.9,22.915,22.83,22.87,124242.0
2020-01-03,22.77,22.845,22.705,22.84,123185.0
2020-01-06,22.75,22.815,22.73,22.795,184219.0
2020-01-07,22.79,22.885,22.75,22.77,122939.0
2020-01-08,22.785,23.025,22.77,22.91,573164.0
2020-01-09,23.0,23.04,22.915,22.93,419179.0
2020-01-10,22.96,22.96,22.86,22.91,370498.0
2020-01-13,22.955,23.01,22.87,23.01,282413.0
2020-01-14,23.025,23.085,22.98,23.055,186106.0
2020-01-15,23.065,23.125,23.025,23.11,515687.0
2020-01-16,23.17,23.25,23.15,23.225,461767.0
2020-01-17,23.245,23.33,23.235,23.28,232574.0
2020-01-20,23.32,23.35,23.265,23.32,46052.0
2020-01-21,23.295,23.33,23.245,23.28,169088.0
2020-01-22,23.275,23.405,23.235,23.345,630297.0
2020-01-23,23.305,23.385,23.265,23.385,313764.0
2020-01-24,23.405,23.455,23.305,23.35,712310.0
2020-01-27,23.03,23.315,23.025,23.315,412071.0
2020-01-28,23.335,23.4,23.295,23.36,471096.0
2020-01-29,23.4,23.435,23.32,23.33,535012.0
2020-01-30,23.225,23.33,23.18,23.31,897902.0
2020-01-31,23.22,23.22,23.025,23.08,1114916.0
2020-02-03,23.115,23.22,23.045,23.045,498026.0
2020-02-04,23.235,23.31,23.235,23.24,420022.0
2020-02-05,23.4,23.435,23.33,23.385,652809.0
2020-02-06,23.455,23.555,23.435,23.53,625184.0
2020-02-07,23.49,23.57,23.47,23.55,233417.0
2020-02-10,23.51,23.57,23.49,23.53,159471.0
2020-02-11,23.555,23.625,23.545,23.57,401259.0
2020-02-12,23.615,23.625,23.54,23.58,259415.0
2020-02-13,23.5,23.57,23.485,23.545,331176.0
2020-02-14,23.56,23.595,23.525,23.56,168662.0
2020-02-18,23.49,23.515,23.415,23.49,171371.0
2020-02-19,23.545,23.595,23.47,23.53,107129.0
2020-02-20,23.53,23.61,23.51,23.57,242105.0
2020-02-21,23.6,23.635,23.515,23.595,783590.0
2020-02-24,22.96,23.385,22.96,23.295,693358.0
2020-02-25,23.3,23.32,22.82,22.905,834533.0
2020-02-26,22.89,23.045,22.725,22.79,390021.0
2020-02-27,22.465,22.465,22.1,22.305,667280.0
2020-02-28,21.87,21.95,21.43,21.785,537657.0
2020-03-02,21.745,22.03,21.54,22.005,743416.0
2020-03-03,22.145,22.155,21.575,21.59,1207927.0
2020-03-04,21.795,21.85,21.51,21.825,490060.0
2020-03-05,21.495,21.535,21.08,21.25,531640.0
2020-03-06,20.87,20.925,20.515,20.545,761958.0
2020-03-09,18.65,19.465,18.03,18.055,1085717.0
2020-03-10,18.885,19.01,18.07,18.655,5173577.0
2020-03-11,18.275,18.495,17.935,17.935,3565000.0
2020-03-12,16.415,16.46,15.245,15.725,2139607.0
2020-03-13,17.01,18.17,16.4,18.14,4664236.0
2020-03-16,16.61,17.09,16.115,16.21,1841306.0
2020-03-17,16.58,17.01,15.93,16.515,2991512.0
2020-03-18,16.03,16.165,15.145,15.575,2278151.0
2020-03-19,15.46,15.825,15.085,15.695,1521990.0
2020-03-20,16.0,16.855,15.27,15.53,1129974.0
2020-03-23,15.225,15.48,14.195,14.23,2232165.0
2020-03-24,15.05,16.3,14.99,16.25,1656501.0
2020-03-25,16.455,18.17,16.3,17.315,3471425.0
2020-03-26,17.385,18.4,17.385,17.835,2034937.0
2020-03-27,17.15,17.285,16.695,16.86,1214926.0
2020-03-30,16.99,17.22,16.44,17.22,1149231.0
2020-03-31,17.285,18.04,17.205,17.81,1169153.0
2020-04-01,17.36,17.38,17.0,17.025,966612.0
2020-04-02,17.205,17.48,16.905,17.12,1315513.0
2020-04-03,17.15,17.205,16.645,16.85,1333818.0
2020-04-06,17.59,17.67,17.285,17.645,1530036.0
2020-04-07,18.275,18.52,17.73,17.82,2364097.0
2020-04-08,18.025,18.395,17.675,18.305,2532291.0
2020-04-09,18.575,18.865,18.285,18.505,2465648.0
2020-04-13,18.505,18.545,17.99,18.055,1272826.0
2020-04-14,18.435,18.435,17.835,17.99,1809312.0
2020-04-15,17.725,17.725,17.33,17.34,953393.0
2020-04-16,17.44,17.465,16.74,16.74,2189054.0
2020-04-17,17.235,17.62,17.07,17.6,952320.0
2020-04-20,17.19,17.75,16.99,17.51,1361475.0
2020-04-21,17.195,17.37,16.835,16.84,1545985.0
2020-04-22,17.205,17.205,16.905,16.985,877369.0
2020-04-23,17.045,17.135,16.865,16.88,1040674.0
2020-04-24,16.96,17.055,16.75,17.025,772911.0
2020-04-27,17.1,17.62,17.03,17.59,1359896.0
2020-04-28,17.835,18.065,17.795,17.905,1099929.0
2020-04-29,18.32,18.65,18.255,18.625,1114621.0
2020-04-30,18.47,18.5,17.945,17.96,1287609.0
2020-05-01,17.645,17.71,17.48,17.575,945133.0
2020-05-04,17.4,17.655,17.26,17.59,1079373.0
2020-05-05,17.89,17.94,17.48,17.535,666692.0
2020-05-06,17.7,17.755,17.375,17.52,517012.0
2020-05-07,17.685,17.795,17.33,17.345,474981.0
2020-05-08,17.545,17.64,17.43,17.605,472475.0
2020-05-11,17.52,17.805,17.41,17.78,641899.0
2020-05-12,17.805,17.94,17.455,17.455,980651.0
2020-05-13,17.525,17.525,16.705,16.75,2297845.0
2020-05-14,16.61,16.935,16.27,16.76,2743801.0
2020-05-15,16.71,16.775,16.53,16.635,1032732.0
2020-05-19,17.24,17.28,16.94,17.115,1269802.0
2020-05-20,17.355,17.505,17.24,17.37,1351601.0
2020-05-21,17.345,17.415,17.07,17.13,819871.0
2020-05-22,17.185,17.185,16.8,16.94,538263.0
2020-05-25,17.03,17.225,17.005,17.225,221869.0
2020-05-26,17.665,18.34,17.525,18.31,1392895.0
2020-05-27,18.495,19.19,18.43,19.11,3018577.0
2020-05-28,19.07,19.185,18.725,18.82,1042249.0
2020-05-29,18.7,18.7,18.285,18.325,1119820.0
2020-06-01,18.445,18.915,18.405,18.755,1034165.0
2020-06-02,18.875,19.32,18.875,19.185,1412397.0
2020-06-03,19.445,19.885,19.44,19.69,1258781.0
2020-06-04,19.66,19.82,19.405,19.725,1076864.0
2020-06-05,20.365,20.605,20.05,20.215,1420994.0
2020-06-08,20.575,20.615,20.17,20.36,1005947.0
2020-06-09,20.135,20.305,19.9,20.155,761432.0
2020-06-10,20.065,20.095,19.715,19.785,1283393.0
2020-06-11,19.07,19.35,18.8,18.94,1773312.0
2020-06-12,19.35,19.575,19.16,19.335,1692962.0
2020-06-15,18.89,19.51,18.86,19.24,1057750.0
2020-06-16,19.82,19.845,19.285,19.575,1335362.0
2020-06-17,19.635,19.635,19.33,19.445,1165488.0
2020-06-18,19.295,19.555,19.23,19.425,676847.0
2020-06-19,19.63,19.635,19.31,19.35,698404.0
2020-06-22,19.35,19.35,19.145,19.285,356596.0
2020-06-23,19.445,19.555,19.21,19.42,774632.0
2020-06-24,19.28,19.28,18.935,19.065,820977.0
2020-06-25,19.0,19.225,18.92,19.145,761275.0
2020-06-26,19.055,19.065,18.595,18.655,920306.0
2020-06-29,18.77,19.095,18.745,18.915,1195559.0
2020-06-30,18.89,19.105,18.745,19.015,413419.0
2020-07-02,19.35,19.4,19.0,19.07,809832.0
2020-07-03,19.11,19.12,19.025,19.105,54740.0
2020-07-06,19.345,19.405,19.16,19.31,519294.0
2020-07-07,19.185,19.21,18.96,18.97,488872.0
2020-07-08,18.935,19.025,18.72,18.955,494960.0
2020-07-09,18.905,18.93,18.585,18.735,585249.0
2020-07-10,18.785,19.135,18.76,19.13,1514407.0
2020-07-13,19.225,19.415,19.04,19.23,438797.0
2020-07-14,19.2,19.415,19.07,19.37,1307692.0
2020-07-15,19.525,19.82,19.525,19.68,1045134.0
2020-07-16,19.55,19.84,19.545,19.685,723573.0
2020-07-17,19.79,19.805,19.585,19.64,270916.0
2020-07-20,19.535,19.615,19.43,19.55,647404.0
2020-07-21,19.655,19.815,19.625,19.655,352158.0
2020-07-22,19.625,19.63,19.505,19.59,318872.0
2020-07-23,19.615,19.63,19.43,19.495,353895.0
2020-07-24,19.47,19.525,19.27,19.335,238188.0
2020-07-27,19.29,19.385,19.09,19.36,549760.0
2020-07-28,19.36,19.4,19.2,19.27,336458.0
2020-07-29,19.27,19.47,19.165,19.44,497424.0
2020-07-30,19.25,19.505,19.08,19.505,439793.0
2020-07-31,19.49,19.49,19.185,19.295,526889.0
2020-08-04,19.305,19.55,19.295,19.335,1041062.0
2020-08-05,19.39,19.54,19.37,19.535,527266.0
2020-08-06,19.51,19.665,19.505,19.59,368221.0
2020-08-07,19.585,19.85,19.505,19.835,282996.0
2020-08-10,19.865,20.105,19.85,20.075,453781.0
2020-08-11,20.25,20.425,20.24,20.295,1541188.0
2020-08-12,20.495,20.57,20.45,20.495,1109340.0
2020-08-13,20.435,20.49,20.305,20.335,874949.0
2020-08-14,20.195,20.46,20.135,20.375,1023647.0
2020-08-17,20.36,20.385,20.225,20.295,722546.0
2020-08-18,20.225,20.32,20.135,20.195,519633.0
2020-08-19,20.185,20.37,20.185,20.255,684561.0
2020-08-20,20.17,20.235,20.115,20.185,866317.0
2020-08-21,20.185,20.235,20.065,20.145,808509.0
2020-08-24,20.265,20.49,20.255,20.455,383418.0
2020-08-25,20.555,20.755,20.545,20.745,778444.0
2020-08-26,20.985,21.29,20.895,21.27,1481410.0
2020-08-27,21.34,21.555,21.32,21.425,686023.0
2020-08-28,21.53,21.53,21.225,21.315,949187.0
2020-08-31,21.3,21.305,21.12,21.195,570430.0
2020-09-01,21.16,21.16,21.0,21.095,432256.0
2020-09-02,21.135,21.34,21.13,21.18,408252.0
2020-09-03,21.235,21.345,20.985,21.05,887894.0
2020-09-04,20.995,21.26,20.79,20.935,798170.0
2020-09-08,20.87,20.87,20.615,20.77,662781.0
2020-09-09,20.95,21.075,20.855,20.96,357399.0
2020-09-10,21.015,21.015,20.695,20.77,701211.0
2020-09-11,20.785,20.95,20.77,20.89,419244.0
2020-09-14,20.96,21.015,20.89,20.935,236117.0
2020-09-15,21.035,21.05,20.89,20.91,753314.0
2020-09-16,20.905,20.975,20.72,20.725,679089.0
2020-09-17,20.59,20.745,20.55,20.685,483833.0
2020-09-18,20.685,20.725,20.51,20.51,591951.0
2020-09-21,20.125,20.27,19.955,20.27,699942.0
2020-09-22,20.285,20.445,20.125,20.18,652187.0
2020-09-23,20.34,20.43,19.995,20.06,449254.0
2020-09-24,19.955,20.215,19.9,20.085,675040.0
2020-09-25,19.985,20.15,19.9,20.125,1097686.0
2020-09-28,20.405,20.625,20.39,20.52,449780.0
2020-09-29,20.48,20.49,20.15,20.245,503424.0
2020-09-30,20.26,20.415,20.13,20.18,431741.0
2020-10-01,20.235,20.26,20.06,20.155,379207.0
2020-10-02,19.925,20.36,19.925,20.3,429215.0
2020-10-05,20.455,20.68,20.335,20.595,456371.0
2020-10-06,20.72,20.85,20.595,20.635,699651.0
2020-10-07,20.865,20.93,20.825,20.865,495179.0
2020-10-08,20.97,21.055,20.905,20.95,240928.0
2020-10-09,20.965,20.97,20.74,20.785,570834.0
2020-10-13,20.9,20.905,20.52,20.61,689486.0
2020-10-14,20.61,20.695,20.505,20.505,347940.0
2020-10-15,20.375,20.665,20.295,20.59,488748.0
2020-10-16,20.625,20.715,20.545,20.6,357476.0
2020-10-19,20.57,20.635,20.325,20.405,377079.0
2020-10-20,20.47,20.575,20.35,20.4,413744.0
2020-10-21,20.375,20.55,20.335,20.51,259454.0
2020-10-22,20.51,20.715,20.505,20.665,200112.0
2020-10-23,20.785,20.905,20.78,20.865,634183.0
2020-10-26,20.77,20.865,20.46,20.61,1373880.0
2020-10-27,20.535,20.545,20.2,20.26,1237104.0
2020-10-28,20.09,20.155,19.795,19.81,1136669.0
2020-10-29,19.81,20.19,19.68,20.1,856068.0
2020-10-30,20.045,20.15,19.94,20.13,1122756.0
2020-11-02,20.255,20.335,20.065,20.28,1026213.0
2020-11-03,20.45,20.7,20.415,20.61,846676.0
2020-11-04,20.62,20.825,20.385,20.725,920356.0
2020-11-05,20.855,20.935,20.7,20.71,981737.0
2020-11-06,20.765,20.865,20.505,20.685,920989.0
2020-11-09,21.865,21.865,21.29,21.33,1829073.0
2020-11-10,21.435,21.885,21.42,21.825,2134859.0
2020-11-11,21.955,22.03,21.82,21.99,1148728.0
2020-11-12,21.875,21.945,21.735,21.84,910789.0
2020-11-13,21.9,22.03,21.885,21.94,850717.0
2020-11-16,22.215,22.305,22.1,22.295,1213433.0
2020-11-17,22.205,22.555,22.1,22.49,1311902.0
2020-11-18,22.545,22.79,22.49,22.725,924299.0
2020-11-19,22.645,22.78,22.61,22.78,677818.0
2020-11-20,22.765,22.92,22.63,22.895,462941.0
2020-11-23,23.075,23.195,23.025,23.145,1426019.0
2020-11-24,23.4,23.595,23.34,23.56,1445024.0
2020-11-25,23.505,23.635,23.31,23.585,906923.0
2020-11-26,23.575,23.66,23.53,23.585,107234.0
2020-11-27,23.615,23.715,23.51,23.57,601760.0
2020-11-30,23.44,23.46,23.105,23.115,1919535.0
2020-12-01,23.495,23.6,23.405,23.47,1576490.0
2020-12-02,23.51,23.56,23.34,23.51,855654.0
2020-12-03,23.55,23.665,23.485,23.515,710544.0
2020-12-04,23.52,23.6,23.455,23.585,614225.0
2020-12-07,23.46,23.65,23.405,23.575,376135.0
2020-12-08,23.56,23.725,23.56,23.705,320222.0
2020-12-09,23.805,23.9,23.78,23.855,605444.0
2020-12-10,23.79,23.835,23.705,23.795,744798.0
2020-12-11,23.7,23.78,23.625,23.765,436314.0
2020-12-14,23.855,23.885,23.595,23.6,612040.0
2020-12-15,23.705,23.985,23.64,23.675,454682.0
2020-12-16,23.715,23.755,23.595,23.7,662431.0
2020-12-17,23.725,23.745,23.575,23.685,636301.0
2020-12-18,23.69,23.705,23.53,23.57,1123146.0
2020-12-21,23.355,23.57,23.3,23.55,1293343.0
2020-12-22,23.585,23.6,23.43,23.51,437297.0
2020-12-23,23.56,23.765,23.55,23.715,407564.0
2020-12-24,23.725,23.745,23.61,23.725,237430.0
2020-12-29,23.81,23.845,23.705,23.725,288320.0
2020-12-30,23.765,23.855,23.655,23.665,254386.0
2020-12-31,23.635,23.82,23.615,23.615,440633.0
2021-01-04,23.7,23.73,23.46,23.565,630159.0
2021-01-05,23.545,23.725,23.535,23.665,510976.0
2021-01-06,23.665,24.165,23.635,24.09,1614204.0
2021-01-07,24.23,24.325,24.145,24.255,927945.0
2021-01-08,24.285,24.32,24.17,24.26,637421.0
2021-01-11,24.155,24.36,24.155,24.295,462107.0
2021-01-12,24.335,24.49,24.295,24.41,718337.0
2021-01-13,24.415,24.465,24.335,24.425,565488.0
2021-01-14,24.415,24.605,24.335,24.515,627167.0
2021-01-15,24.48,24.59,24.41,24.58,313233.0
2021-01-18,24.58,24.635,24.565,24.62,156823.0
2021-01-19,24.695,24.75,24.555,24.565,1017228.0
2021-01-20,24.63,24.635,24.425,24.475,909809.0
2021-01-21,24.425,24.52,24.3,24.335,948882.0
2021-01-22,24.23,24.27,24.14,24.17,1135257.0
2021-01-25,24.155,24.22,24.0,24.21,1317444.0
2021-01-26,24.305,24.32,24.075,24.18,701670.0
2021-01-27,24.05,24.05,23.875,23.92,1352514.0
2021-01-28,23.94,24.27,23.895,24.155,1061332.0
2021-01-29,23.965,24.015,23.655,23.72,2340426.0
2021-02-01,23.835,23.92,23.74,23.845,445848.0
2021-02-02,24.09,24.17,23.99,24.08,1083175.0
2021-02-03,24.14,24.185,24.03,24.13,647680.0
2021-02-04,24.235,24.415,24.17,24.355,754074.0
2021-02-05,24.45,24.45,24.31,24.37,380651.0
2021-02-08,24.465,24.515,24.425,24.49,502643.0
2021-02-09,24.515,24.525,24.36,24.465,209598.0
2021-02-10,24.485,24.485,24.28,24.37,1018911.0
2021-02-11,24.4,24.415,24.285,24.35,314990.0
2021-02-12,24.37,24.54,24.36,24.46,373837.0
2021-02-16,24.555,24.615,24.505,24.555,501773.0
2021-02-17,24.565,24.71,24.54,24.67,862191.0
2021-02-18,24.565,24.81,24.505,24.755,740922.0
2021-02-19,24.795,25.05,24.745,25.0,1079723.0
2021-02-22,25.015,25.25,24.99,25.18,1006333.0
2021-02-23,25.465,25.67,25.35,25.585,2086334.0
2021-02-24,25.875,26.295,25.67,26.19,3165388.0
2021-02-25,26.305,26.305,25.82,25.96,2957389.0
2021-02-26,25.975,26.005,25.57,25.57,1337929.0
2021-03-01,25.89,26.03,25.72,25.92,1187210.0
2021-03-02,26.12,26.32,25.915,26.18,1682966.0
2021-03-03,26.31,26.41,26.23,26.305,1005584.0
2021-03-04,26.295,26.44,26.14,26.27,1149829.0
2021-03-05,26.395,26.66,26.36,26.615,1664835.0
2021-03-08,26.68,27.06,26.655,26.985,1464305.0
2021-03-09,27.065,27.125,26.755,26.97,910551.0
2021-03-10,27.04,27.36,27.025,27.245,902315.0
2021-03-11,27.36,27.52,27.18,27.23,632138.0
2021-03-12,27.345,27.42,27.2,27.33,555175.0
2021-03-15,27.36,27.38,27.13,27.29,524274.0
2021-03-16,27.27,27.37,27.155,27.32,589887.0
2021-03-17,27.36,27.575,27.34,27.435,902057.0
2021-03-18,27.57,27.805,27.535,27.65,917504.0
2021-03-19,27.6,27.64,27.305,27.555,1064270.0
2021-03-22,27.47,27.52,27.34,27.405,438438.0
2021-03-23,27.38,27.475,27.2,27.245,695666.0
2021-03-24,27.28,27.445,27.27,27.315,746092.0
2021-03-25,27.32,27.56,27.28,27.455,904848.0
2021-03-26,27.57,27.665,27.55,27.635,729275.0
2021-03-29,27.5,27.635,27.43,27.51,753531.0
2021-03-30,27.55,27.615,27.485,27.555,423256.0
2021-03-31,27.545,27.545,27.23,27.31,936068.0
2021-04-01,27.405,27.675,27.27,27.41,662337.0
2021-04-05,27.52,27.625,27.475,27.565,664450.0
2021-04-06,27.55,27.625,27.475,27.51,442134.0
2021-04-07,27.575,27.6,27.51,27.575,611036.0
2021-04-08,27.56,27.635,27.41,27.6,496860.0
2021-04-09,27.65,27.675,27.56,27.65,469690.0
2021-04-12,27.685,27.84,27.585,27.805,1262823.0
2021-04-13,27.805,27.85,27.625,27.625,808105.0
2021-04-14,27.665,27.765,27.61,27.675,279594.0
2021-04-15,27.825,27.83,27.57,27.685,306871.0
2021-04-16,27.8,27.85,27.71,27.78,253549.0
2021-04-19,27.8,27.88,27.625,27.66,488411.0
2021-04-20,27.55,27.65,27.43,27.46,1210073.0
2021-04-21,27.5,27.69,27.435,27.685,577587.0
2021-04-22,27.685,27.71,27.57,27.69,789807.0
2021-04-23,27.71,28.0,27.675,27.97,652689.0
2021-04-26,27.97,28.2,27.97,28.06,854464.0
2021-04-27,28.06,28.2,28.01,28.11,530035.0
2021-04-28,28.175,28.27,28.16,28.185,346258.0
2021-04-29,28.3,28.37,28.25,28.29,816423.0
2021-04-30,28.22,28.27,28.16,28.185,579663.0
2021-05-03,28.3,28.37,28.2,28.245,871938.0
2021-05-04,28.2,28.27,28.085,28.22,502076.0
2021-05-05,28.3,28.44,28.195,28.44,829816.0
2021-05-06,28.415,28.615,28.4,28.6,1237618.0
2021-05-07,28.54,28.765,28.525,28.72,765159.0
2021-05-10,28.765,28.955,28.715,28.725,763513.0
2021-05-11,28.59,28.74,28.44,28.55,1506712.0
2021-05-12,28.465,28.665,28.465,28.515,659664.0
2021-05-13,28.51,28.985,28.49,28.925,1177500.0
2021-05-14,29.055,29.17,28.955,29.12,751795.0
2021-05-17,29.095,29.32,29.045,29.32,670367.0
2021-05-18,29.325,29.485,29.32,29.36,602498.0
2021-05-19,29.12,29.35,29.055,29.27,1452642.0
2021-05-20,29.27,29.435,29.175,29.385,1039746.0
2021-05-21,29.435,29.6,29.41,29.51,1147667.0
2021-05-25,29.65,29.79,29.575,29.58,1772898.0
2021-05-26,29.8,29.88,29.54,29.85,1668190.0
2021-05-27,29.995,30.17,29.97,30.115,1365642.0
2021-05-28,30.32,30.37,29.895,30.09,1019192.0
2021-05-31,30.195,30.245,29.89,29.965,925091.0
2021-06-01,30.21,30.23,29.945,30.13,986093.0
2021-06-02,30.235,30.295,30.095,30.17,749129.0
2021-06-03,30.16,30.385,30.16,30.27,832741.0
2021-06-04,30.355,30.37,30.105,30.23,424298.0
2021-06-07,30.33,30.33,30.16,30.23,267041.0
2021-06-08,30.22,30.28,30.09,30.16,283826.0
2021-06-09,30.12,30.37,29.905,30.005,759733.0
2021-06-10,30.155,30.21,29.93,29.93,401922.0
2021-06-11,30.005,30.105,29.92,30.02,374702.0
2021-06-14,30.04,30.13,29.89,29.965,404639.0
2021-06-15,30.04,30.23,30.02,30.18,737412.0
2021-06-16,30.22,30.465,30.16,30.435,1213904.0
2021-06-17,30.51,30.62,30.17,30.215,701329.0
2021-06-18,29.99,30.045,29.855,29.88,1828056.0
2021-06-21,30.02,30.205,29.92,30.16,531362.0
2021-06-22,30.23,30.245,30.005,30.14,611011.0
2021-06-23,30.16,30.185,30.04,30.135,746320.0
2021-06-24,30.235,30.235,30.105,30.16,430514.0
2021-06-25,30.18,30.32,30.135,30.28,632382.0
2021-06-28,30.295,30.305,29.93,30.02,1274131.0
2021-06-29,30.055,30.16,29.97,29.98,316979.0
2021-06-30,29.92,30.035,29.895,29.985,434464.0
2021-07-02,30.22,30.245,30.035,30.06,446801.0
2021-07-05,30.12,30.205,29.995,30.17,220049.0
2021-07-06,30.185,30.185,29.955,30.03,825997.0
2021-07-07,29.995,30.11,29.92,29.985,485017.0
2021-07-08,29.745,29.815,29.39,29.59,1385051.0
2021-07-09,29.77,30.03,29.73,29.905,1178524.0
2021-07-12,29.845,30.135,29.77,30.105,431286.0
2021-07-13,30.155,30.245,29.98,30.095,458289.0
2021-07-14,30.085,30.23,30.02,30.12,487920.0
2021-07-15,30.045,30.255,29.995,30.185,274834.0
2021-07-16,30.245,30.26,29.94,29.94,491026.0
2021-07-19,29.54,29.695,29.255,29.35,1195629.0
2021-07-20,29.375,29.69,29.23,29.495,891479.0
2021-07-21,29.69,29.815,29.615,29.695,442333.0
2021-07-22,29.64,29.695,29.455,29.58,388692.0
2021-07-23,29.695,29.94,29.695,29.755,460801.0
2021-07-26,29.745,29.87,29.68,29.82,787035.0
2021-07-27,29.715,30.02,29.53,29.89,519957.0
2021-07-28,29.93,30.005,29.755,29.94,315720.0
2021-07-29,30.02,30.195,30.02,30.115,589308.0
2021-07-30,30.09,30.205,29.825,29.92,964275.0
2021-08-03,29.965,30.105,29.795,29.97,781852.0
2021-08-04,29.855,30.14,29.845,30.005,796880.0
2021-08-05,30.03,30.22,30.03,30.18,836814.0
2021-08-06,30.265,30.52,30.265,30.49,885699.0
2021-08-09,30.465,30.57,30.39,30.53,706407.0
2021-08-10,30.515,30.79,30.505,30.78,1043524.0
2021-08-11,30.815,30.995,30.78,30.98,806319.0
2021-08-12,31.015,31.04,30.815,30.955,600737.0
2021-08-13,30.995,31.045,30.83,30.905,433570.0
2021-08-16,30.82,30.9,30.665,30.89,978156.0
2021-08-17,30.795,30.84,30.605,30.74,884697.0
2021-08-18,30.715,30.89,30.64,30.8,748166.0
2021-08-19,30.69,30.73,30.53,30.655,1516818.0
2021-08-20,30.68,30.93,30.59,30.905,1610303.0
2021-08-23,30.955,31.065,30.92,31.04,981058.0
2021-08-24,31.07,31.265,30.965,31.11,561399.0
2021-08-25,31.19,31.39,31.105,31.24,2357383.0
2021-08-26,31.315,31.32,30.82,30.84,1876396.0
2021-08-27,30.915,30.955,30.545,30.66,1605368.0
2021-08-30,30.695,30.705,30.48,30.49,1103109.0
2021-08-31,30.535,30.695,30.335,30.345,1263844.0
2021-09-01,30.38,30.545,30.335,30.395,817070.0
2021-09-02,30.495,30.495,30.31,30.43,806390.0
2021-09-03,30.445,30.445,30.26,30.37,1039231.0
2021-09-07,30.46,30.635,30.42,30.45,799891.0
2021-09-08,30.46,30.57,30.33,30.36,426355.0
2021-09-09,30.36,30.51,30.295,30.42,359728.0
2021-09-10,30.53,30.53,30.335,30.37,329618.0
2021-09-13,30.495,30.61,30.385,30.47,425595.0
2021-09-14,30.48,30.555,30.26,30.28,606613.0
2021-09-15,30.285,30.52,30.17,30.485,831899.0
2021-09-16,30.535,30.645,30.43,30.58,510088.0
2021-09-17,30.53,30.61,30.255,30.32,726247.0
2021-09-20,29.775,29.995,29.46,29.825,2156768.0
2021-09-21,29.95,30.06,29.76,29.77,767342.0
2021-09-22,29.92,30.045,29.86,29.935,567305.0
2021-09-23,30.02,30.355,30.02,30.31,1234891.0
2021-09-24,30.285,30.43,30.27,30.32,280627.0
2021-09-27,30.43,30.645,30.41,30.61,1072396.0
2021-09-28,30.62,30.63,30.285,30.36,1324462.0
2021-09-29,30.455,30.545,30.375,30.375,712492.0
2021-09-30,30.43,30.455,30.035,30.145,1739550.0
2021-10-01,30.21,30.495,30.04,30.395,975187.0
2021-10-04,30.37,30.61,30.235,30.385,868534.0
2021-10-05,30.57,30.76,30.43,30.685,786486.0
2021-10-06,30.51,30.66,30.41,30.635,652950.0
2021-10-07,30.815,30.89,30.755,30.815,531476.0
2021-10-08,30.815,31.055,30.74,31.025,887612.0
2021-10-12,30.93,30.99,30.815,30.9,630601.0
2021-10-13,30.93,30.94,30.635,30.87,1196390.0
2021-10-14,30.99,31.125,30.905,31.065,710536.0
2021-10-15,31.23,31.475,31.215,31.44,931386.0
2021-10-18,31.44,31.55,31.365,31.525,582053.0
2021-10-19,31.64,31.71,31.6,31.7,687859.0
2021-10-20,31.7,31.9,31.65,31.895,456042.0
2021-10-21,31.875,32.03,31.825,31.915,452199.0
2021-10-22,31.92,32.105,31.87,32.085,576082.0
2021-10-25,32.16,32.315,32.005,32.26,912904.0
2021-10-26,32.33,32.525,32.26,32.415,815586.0
2021-10-27,32.42,32.42,32.195,32.205,918181.0
2021-10-28,32.39,32.395,32.18,32.27,1081517.0
2021-10-29,32.255,32.37,31.885,31.89,2205736.0
2021-11-01,32.06,32.12,31.92,32.085,953213.0
2021-11-02,32.11,32.355,32.0,32.265,1245379.0
2021-11-03,32.31,32.565,32.26,32.505,825464.0
2021-11-04,32.59,32.59,32.32,32.47,1440547.0
2021-11-05,32.6,32.725,32.38,32.415,1111235.0
2021-11-08,32.54,32.65,32.32,32.42,669949.0
2021-11-09,32.395,32.515,32.285,32.495,515873.0
2021-11-10,32.48,32.655,32.47,32.55,669964.0
2021-11-11,32.64,32.76,32.63,32.69,441621.0
2021-11-12,32.835,32.915,32.58,32.825,649360.0
2021-11-15,32.85,32.9,32.665,32.725,744258.0
2021-11-16,32.765,32.8,32.63,32.64,618369.0
2021-11-17,32.705,32.715,32.43,32.54,988370.0
2021-11-18,32.565,32.575,32.445,32.535,910291.0
2021-11-19,32.37,32.47,32.16,32.395,1556911.0
2021-11-22,32.58,32.74,32.465,32.55,806489.0
2021-11-23,32.64,32.86,32.63,32.8,606548.0
2021-11-24,32.73,32.875,32.705,32.8,582981.0
2021-11-25,32.865,32.95,32.8,32.935,549674.0
2021-11-26,32.335,32.395,32.175,32.295,2387437.0
2021-11-29,32.53,32.57,32.065,32.09,1720116.0
2021-11-30,31.925,31.94,31.31,31.36,3250058.0
2021-12-01,32.0,32.0,31.26,31.26,1742707.0
2021-12-02,31.485,31.98,31.19,31.77,2260552.0
2021-12-03,31.965,32.06,31.765,31.875,1267517.0
2021-12-06,32.065,32.175,31.99,32.015,1030374.0
2021-12-07,32.195,32.31,32.125,32.175,880123.0
2021-12-08,32.225,32.235,32.025,32.15,618955.0
2021-12-09,32.025,32.185,32.0,32.11,526873.0
2021-12-10,32.21,32.285,32.115,32.195,503177.0
2021-12-13,32.195,32.245,31.9,32.035,1179634.0
2021-12-14,31.94,32.3,31.94,32.09,632167.0
2021-12-15,32.15,32.345,32.06,32.245,1039131.0
2021-12-16,32.41,32.655,32.35,32.38,1166882.0
2021-12-17,32.225,32.38,32.0,32.16,872228.0
2021-12-20,31.965,32.025,31.655,31.83,1371552.0
2021-12-21,32.05,32.285,32.035,32.225,519432.0
2021-12-22,32.2,32.515,32.185,32.505,492970.0
2021-12-23,32.595,32.86,32.57,32.79,958739.0
2021-12-24,32.835,32.875,32.8,32.84,158004.0
2021-12-29,33.18,33.27,33.07,33.095,680262.0
2021-12-30,33.17,33.23,33.035,33.045,447200.0
2021-12-31,33.025,33.06,32.815,32.915,619185.0
2022-01-04,33.23,33.755,33.195,33.68,1927529.0
2022-01-05,33.785,33.925,33.695,33.705,1024204.0
2022-01-06,33.87,34.065,33.805,34.05,1036431.0
2022-01-07,34.09,34.395,34.085,34.36,763530.0
2022-01-10,34.41,34.495,34.115,34.285,1416407.0
2022-01-11,34.295,34.655,34.295,34.655,731010.0
2022-01-12,34.625,34.97,34.615,34.87,812151.0
2022-01-13,34.98,35.23,34.96,35.155,1188904.0
2022-01-14,35.09,35.365,34.885,35.36,840639.0
2022-01-17,35.425,35.79,35.39,35.79,426273.0
2022-01-18,35.605,35.715,35.425,35.545,993774.0
2022-01-19,35.63,35.63,34.92,34.985,2250183.0
2022-01-20,35.005,35.25,34.805,34.825,1441844.0
2022-01-21,34.555,34.675,34.21,34.395,1652962.0
2022-01-24,33.87,34.09,33.435,34.075,3986126.0
2022-01-25,33.82,34.52,33.61,34.32,2013690.0
2022-01-26,34.655,34.91,34.49,34.64,2378236.0
2022-01-27,34.99,35.03,34.445,34.53,1313612.0
2022-01-28,34.54,34.575,34.21,34.52,1307361.0
2022-01-31,34.52,34.935,34.395,34.91,776538.0
2022-02-01,35.005,35.335,34.87,35.295,1034139.0
2022-02-02,35.48,35.765,35.37,35.675,1655322.0
2022-02-03,35.515,35.71,35.455,35.58,723800.0
2022-02-04,35.65,35.835,35.57,35.75,614778.0
2022-02-07,35.775,35.86,35.655,35.795,772800.0
2022-02-08,35.92,36.26,35.92,36.175,1004632.0
2022-02-09,36.43,36.445,36.055,36.105,724354.0
2022-02-10,36.07,36.2,35.91,35.97,598684.0
2022-02-11,35.93,36.285,35.76,35.91,1399138.0
2022-02-14,35.825,35.875,35.445,35.57,1795236.0
2022-02-15,35.63,35.845,35.565,35.775,638904.0
2022-02-16,35.675,35.93,35.665,35.8,817478.0
2022-02-17,35.685,35.735,35.2,35.235,1758819.0
2022-02-18,35.32,35.37,35.165,35.2,811039.0
2022-02-22,34.97,35.31,34.895,35.265,1199730.0
2022-02-23,35.33,35.37,34.8,34.87,1206355.0
2022-02-24,33.805,34.215,33.695,34.2,3132562.0
2022-02-25,34.41,35.305,34.385,35.165,2574680.0
2022-02-28,34.835,35.02,34.565,34.805,1734994.0
2022-03-01,34.835,34.99,34.12,34.23,1504852.0
2022-03-02,34.395,34.97,34.385,34.835,1226654.0
2022-03-03,34.835,35.03,34.64,34.7,687602.0
2022-03-04,34.48,34.57,34.265,34.515,989379.0
2022-03-07,34.41,34.485,33.815,33.875,1709104.0
2022-03-08,33.92,34.23,33.5,33.695,2647945.0
2022-03-09,34.045,34.64,33.985,34.455,1427622.0
2022-03-10,34.18,34.545,34.105,34.385,934350.0
2022-03-11,34.53,34.715,34.315,34.325,921317.0
2022-03-14,34.505,34.845,34.425,34.625,904763.0
2022-03-15,34.71,34.74,34.335,34.625,2016242.0
2022-03-16,34.845,35.22,34.665,35.075,2209181.0
2022-03-17,35.005,35.22,34.935,35.22,939281.0
2022-03-18,35.08,35.43,34.995,35.335,859994.0
2022-03-21,35.445,35.525,35.37,35.425,624323.0
2022-03-22,35.555,35.805,35.53,35.57,787346.0
2022-03-23,35.285,35.295,34.63,34.64,2144275.0
2022-03-24,34.825,34.845,34.545,34.64,1510892.0
2022-03-25,34.7,34.88,34.65,34.835,703167.0
2022-03-28,34.82,34.87,34.57,34.735,875942.0
2022-03-29,34.955,35.065,34.615,34.71,817263.0
2022-03-30,34.71,34.71,34.46,34.535,568263.0
2022-03-31,34.51,34.665,33.985,34.045,1139498.0
2022-04-01,34.205,34.25,33.73,33.875,936834.0
2022-04-04,33.875,34.12,33.7,34.075,388790.0
2022-04-05,33.99,34.265,33.915,34.015,447926.0
2022-04-06,33.845,33.915,33.465,33.585,1317601.0
2022-04-07,33.565,33.59,33.03,33.225,1384082.0
2022-04-08,33.3,33.625,33.275,33.405,780442.0
2022-04-11,33.36,33.695,33.32,33.41,1313428.0
2022-04-12,33.48,33.49,32.92,32.995,674017.0
2022-04-13,32.92,32.92,32.61,32.885,1068420.0
2022-04-14,32.9,33.105,32.9,32.96,1078088.0
2022-04-18,32.935,33.055,32.85,32.925,288225.0
2022-04-19,32.96,33.26,32.96,33.24,471408.0
2022-04-20,33.325,33.685,33.285,33.48,1174424.0
2022-04-21,33.7,33.89,33.315,33.385,1392061.0
2022-04-22,33.385,33.405,32.695,32.72,1567610.0
2022-04-25,32.49,32.585,32.04,32.5,2761751.0
2022-04-26,32.35,32.62,32.04,32.05,1476484.0
2022-04-27,32.015,32.135,31.63,31.715,2423748.0
2022-04-28,31.88,32.33,31.845,32.185,1581122.0
2022-04-29,32.185,32.305,31.81,31.835,1211689.0
2022-05-02,31.91,31.945,31.46,31.82,2184586.0
2022-05-03,31.895,32.435,31.825,32.21,1593864.0
2022-05-04,32.23,32.53,32.06,32.5,1848107.0
2022-05-05,32.23,32.46,31.8,32.015,1946515.0
2022-05-06,31.86,31.955,31.61,31.81,2034625.0
2022-05-09,31.495,31.64,31.295,31.45,1881502.0
2022-05-10,31.57,31.785,31.115,31.27,2171821.0
2022-05-11,31.21,31.64,31.03,31.185,2013703.0
2022-05-12,31.0,31.075,30.69,31.025,2388709.0
2022-05-13,31.21,31.4,31.135,31.315,1024868.0
2022-05-16,31.32,31.595,31.115,31.485,1154288.0
2022-05-17,31.765,32.03,31.62,31.955,1168022.0
2022-05-18,31.76,31.87,31.315,31.39,1162110.0
2022-05-19,31.1,31.585,31.04,31.35,1511354.0
2022-05-20,31.595,31.63,30.99,31.365,1484129.0
2022-05-24,31.765,31.905,31.45,31.825,1377222.0
2022-05-25,31.97,32.29,31.86,32.075,1429952.0
2022-05-26,32.295,32.355,32.115,32.21,722339.0
2022-05-27,32.365,32.71,32.34,32.64,1200967.0
2022-05-30,32.81,32.915,32.665,32.825,409720.0
2022-05-31,32.655,32.94,32.475,32.805,1038692.0
2022-06-01,32.96,32.975,32.59,32.83,1056494.0
2022-06-02,32.75,33.065,32.625,33.055,984797.0
2022-06-03,32.84,32.93,32.675,32.755,925142.0
2022-06-06,32.94,33.06,32.745,32.78,552929.0
2022-06-07,32.63,32.845,32.625,32.795,564710.0
2022-06-08,32.7,32.75,32.37,32.535,1175501.0
2022-06-09,32.445,32.52,32.075,32.075,885138.0
2022-06-10,31.695,31.75,31.33,31.465,2371268.0
2022-06-13,30.91,31.03,30.76,30.885,1401142.0
2022-06-14,30.925,31.02,30.48,30.635,1416619.0
2022-06-15,30.78,31.055,30.455,30.79,1650187.0
2022-06-16,30.34,30.385,29.82,29.94,2051196.0
2022-06-17,29.94,30.28,29.795,29.92,1057635.0
2022-06-20,30.06,30.47,30.04,30.445,782919.0
2022-06-21,30.615,30.615,30.37,30.43,765818.0
2022-06-22,30.12,30.36,29.95,29.975,2165852.0
2022-06-23,29.98,30.005,29.04,29.105,3002854.0
2022-06-24,29.28,29.5,29.185,29.315,1116635.0
2022-06-27,29.45,29.675,29.31,29.605,921384.0
2022-06-28,29.725,30.07,29.485,29.64,907801.0
2022-06-29,29.64,29.8,29.435,29.64,1344600.0
2022-06-30,29.31,29.52,28.97,29.465,1558663.0
2022-07-04,29.52,29.8,29.465,29.595,669348.0
2022-07-05,29.39,29.525,29.0,29.43,2250048.0
2022-07-06,29.425,29.5,29.13,29.46,1195297.0
2022-07-07,29.605,30.015,29.585,29.87,1123583.0
2022-07-08,29.895,30.085,29.775,29.975,789407.0
2022-07-11,29.965,30.025,29.69,29.785,1064554.0
2022-07-12,29.64,29.89,29.585,29.68,659215.0
2022-07-13,29.43,29.52,29.015,29.31,2088324.0
2022-07-14,29.0,29.045,28.205,28.26,3653560.0
2022-07-15,28.51,28.53,28.21,28.365,1094877.0
2022-07-18,28.71,29.0,28.59,28.745,1266145.0
2022-07-19,29.01,29.545,29.0,29.485,1918546.0
2022-07-20,29.63,29.665,29.37,29.64,833953.0
2022-07-21,29.645,29.75,29.43,29.725,664303.0
2022-07-22,29.725,29.89,29.555,29.705,645821.0
2022-07-25,29.7,30.045,29.69,29.915,786635.0
2022-07-26,29.865,29.995,29.595,29.655,965368.0
2022-07-27,29.775,30.09,29.68,29.965,1240215.0
2022-07-28,30.0,30.15,29.82,30.115,838586.0
2022-07-29,30.21,30.495,30.13,30.39,1349843.0
2022-08-02,30.2,30.365,30.02,30.26,1659330.0
2022-08-03,30.405,30.685,30.31,30.555,1556936.0
2022-08-04,30.565,30.58,30.33,30.47,1355606.0
2022-08-05,30.47,30.63,30.39,30.63,1950291.0
2022-08-08,30.665,30.7,30.415,30.475,1175601.0
2022-08-09,30.47,30.47,30.22,30.32,879713.0
2022-08-10,30.64,30.95,30.545,30.84,1217572.0
2022-08-11,31.02,31.185,31.01,31.115,1170345.0
2022-08-12,31.295,31.475,31.175,31.425,996321.0
2022-08-15,31.425,31.61,31.27,31.59,963420.0
2022-08-16,31.59,32.015,31.555,31.935,2457358.0
2022-08-17,31.79,31.925,31.73,31.91,1414186.0
2022-08-18,31.945,32.065,31.85,31.98,1089851.0
2022-08-19,31.84,31.875,31.61,31.745,2775498.0
2022-08-22,31.45,31.515,31.2,31.35,1747532.0
2022-08-23,31.115,31.185,30.9,30.945,1931588.0
2022-08-24,30.675,30.71,30.4,30.47,2221911.0
2022-08-25,30.565,30.9,30.555,30.625,861822.0
2022-08-26,30.72,30.85,30.355,30.44,1165545.0
2022-08-29,30.33,30.415,30.05,30.25,1360266.0
2022-08-30,30.235,30.26,29.79,29.855,1559848.0
2022-08-31,29.855,29.975,29.375,29.375,938649.0
2022-09-01,29.27,29.27,28.89,29.235,1433067.0
2022-09-02,29.505,29.8,29.34,29.4,1280981.0
2022-09-06,29.49,29.575,29.04,29.17,1431361.0
2022-09-07,29.065,29.455,28.95,29.395,930342.0
2022-09-08,29.28,29.965,29.245,29.96,2097932.0
2022-09-09,30.25,30.565,30.165,30.51,1664111.0
2022-09-12,30.71,30.925,30.65,30.805,1143998.0
2022-09-13,30.375,30.505,30.165,30.275,1239210.0
2022-09-14,30.365,30.45,30.19,30.32,951392.0
2022-09-15,30.285,30.685,30.245,30.46,1183568.0
2022-09-16,30.19,30.31,30.065,30.225,1365951.0
2022-09-19,30.035,30.42,29.965,30.39,555108.0
2022-09-20,30.33,30.38,29.92,30.145,1137190.0
2022-09-21,30.26,30.295,29.775,29.775,1296571.0
2022-09-22,29.87,29.92,29.585,29.625,962776.0
2022-09-23,29.34,29.375,28.82,29.115,1967183.0
2022-09-26,29.03,29.235,28.88,29.115,1050458.0
2022-09-27,29.265,29.275,28.75,28.89,1388835.0
2022-09-28,28.76,29.42,28.675,29.28,1319067.0
2022-09-29,29.11,29.125,28.73,28.995,1446332.0
2022-09-30,29.015,29.345,28.945,28.975,627982.0
2022-10-03,29.135,29.58,29.02,29.415,1465865.0
2022-10-04,29.77,30.215,29.715,30.04,2102318.0
2022-10-05,29.785,29.865,29.615,29.81,1370680.0
2022-10-06,29.745,29.745,28.91,29.03,3014660.0
2022-10-07,28.83,28.875,28.28,28.395,1463838.0
2022-10-11,28.16,28.16,27.665,27.715,1530226.0
2022-10-12,27.7,28.045,27.62,27.91,695816.0
2022-10-13,27.64,28.855,27.41,28.725,1990651.0
2022-10-14,28.91,29.11,28.645,28.7,2189230.0
2022-10-17,29.11,29.29,29.04,29.185,1283406.0
2022-10-18,29.58,29.675,29.325,29.455,1064720.0
2022-10-19,29.29,29.29,28.83,29.05,1205208.0
2022-10-20,28.97,29.16,28.675,28.76,1145302.0
2022-10-21,28.7,29.28,28.645,29.24,1590666.0
2022-10-24,29.405,29.465,29.195,29.345,787574.0
2022-10-25,29.16,29.655,29.045,29.595,655149.0
2022-10-26,29.505,30.005,29.475,29.725,1482236.0
2022-10-27,29.855,30.04,29.71,29.795,721032.0
2022-10-28,29.855,30.145,29.84,30.065,866217.0
2022-10-31,30.04,30.25,29.99,30.065,755969.0
2022-11-01,30.46,30.46,29.96,30.085,500413.0
2022-11-02,30.075,30.33,29.875,29.925,1611495.0
2022-11-03,29.725,29.885,29.63,29.77,1331934.0
2022-11-04,30.065,30.365,29.995,30.33,1399421.0
2022-11-07,30.45,30.57,30.33,30.495,807539.0
2022-11-08,30.5,30.72,30.485,30.57,1071925.0
2022-11-09,30.45,30.5,30.275,30.32,1405332.0
2022-11-10,30.87,31.315,30.81,31.19,2765273.0
2022-11-11,31.35,31.365,31.045,31.305,1048536.0
2022-11-14,31.29,31.35,31.15,31.165,1045362.0
2022-11-15,31.395,31.42,30.965,31.15,1046816.0
2022-11-16,31.15,31.155,30.955,31.105,590331.0
2022-11-17,30.835,31.155,30.835,31.14,724800.0
2022-11-18,31.305,31.47,31.29,31.35,1618796.0
2022-11-21,31.34,31.455,31.255,31.44,721762.0
2022-11-22,31.505,31.785,31.455,31.72,1021304.0
2022-11-23,31.75,31.925,31.67,31.84,584615.0
2022-11-24,31.855,32.005,31.805,31.865,283924.0
2022-11-25,31.865,32.03,31.845,31.89,378408.0
2022-11-28,31.76,31.95,31.415,31.52,1364386.0
2022-11-29,31.47,31.53,31.24,31.485,984147.0
2022-11-30,31.345,31.48,30.945,31.435,2871293.0
2022-12-01,31.41,31.445,31.12,31.275,1182986.0
2022-12-02,31.06,31.345,30.995,31.235,754059.0
2022-12-05,31.11,31.225,30.75,30.9,1030091.0
2022-12-06,30.885,30.955,30.4,30.64,1132444.0
2022-12-07,30.605,30.745,30.47,30.515,955105.0
2022-12-08,30.585,30.585,30.235,30.35,1262983.0
2022-12-09,30.29,30.61,30.29,30.535,691753.0
2022-12-12,30.48,30.63,30.14,30.435,1871084.0
2022-12-13,30.55,30.645,29.82,29.945,2700321.0
2022-12-14,29.9,30.035,29.665,29.71,1457305.0
2022-12-15,29.08,29.55,29.07,29.41,1341152.0
2022-12-16,29.175,29.465,29.175,29.31,797025.0
2022-12-19,29.34,29.5,28.905,29.045,1403424.0
2022-12-20,29.125,29.525,28.915,29.34,949651.0
2022-12-21,29.55,29.77,29.545,29.63,1179604.0
2022-12-22,29.5,29.56,29.14,29.465,1139365.0
2022-12-23,29.44,29.64,29.41,29.635,861357.0
2022-12-28,29.64,29.665,29.27,29.33,943759.0
2022-12-29,29.465,29.72,29.395,29.7,895761.0
2022-12-30,29.585,29.7,29.405,29.5,737183.0
2023-01-03,29.665,29.85,29.51,29.675,931502.0
2023-01-04,29.77,30.21,29.77,30.07,967200.0
2023-01-05,30.01,30.01,29.745,29.92,892363.0
2023-01-06,29.965,30.265,29.92,30.235,781077.0
2023-01-09,30.35,30.46,30.235,30.31,1107509.0
2023-01-10,30.27,30.455,30.27,30.45,664885.0
2023-01-11,30.52,30.695,30.415,30.67,774018.0
2023-01-12,30.73,31.0,30.71,30.975,993938.0
2023-01-13,30.79,31.22,30.79,31.205,711365.0
2023-01-16,31.24,31.325,31.185,31.275,254478.0
2023-01-17,31.355,31.43,31.195,31.405,783567.0
2023-01-18,31.47,31.59,31.195,31.205,860829.0
2023-01-19,31.035,31.15,30.905,31.105,1168762.0
2023-01-20,31.135,31.265,30.985,31.265,822523.0
2023-01-23,31.325,31.505,31.16,31.455,1105289.0
2023-01-24,31.45,31.47,31.325,31.45,1067626.0
2023-01-25,31.31,31.54,31.285,31.48,1103609.0
2023-01-26,31.59,31.82,31.535,31.81,1278658.0
2023-01-27,31.89,31.9,31.73,31.87,456223.0
2023-01-30,31.785,31.9,31.765,31.835,412317.0
2023-01-31,31.9,32.17,31.785,32.155,1547353.0
2023-02-01,32.215,32.365,32.065,32.225,1223506.0
2023-02-02,32.365,32.49,32.19,32.35,1520494.0
2023-02-03,32.42,32.665,32.4,32.535,3243963.0
2023-02-06,32.56,32.56,32.24,32.425,735045.0
2023-02-07,32.4,32.77,32.32,32.73,1583862.0
2023-02-08,32.57,32.87,32.55,32.735,507440.0
2023-02-09,32.895,32.915,32.525,32.63,859115.0
2023-02-10,32.57,32.655,32.465,32.615,1001440.0
2023-02-13,32.665,32.85,32.57,32.77,736944.0
2023-02-14,32.805,32.895,32.58,32.725,1033244.0
2023-02-15,32.595,32.685,32.57,32.665,1894673.0
2023-02-16,32.605,32.745,32.49,32.605,1433750.0
2023-02-17,32.57,32.745,32.535,32.67,2390335.0
2023-02-21,32.605,32.655,32.155,32.24,3609469.0
2023-02-22,32.11,32.41,31.925,31.995,3024882.0
2023-02-23,32.13,32.145,31.785,31.855,1702229.0
2023-02-24,31.75,32.12,31.52,32.11,2061376.0
2023-02-27,32.14,32.375,32.085,32.145,1128011.0
2023-02-28,32.065,32.18,31.73,31.835,2227428.0
2023-03-01,31.8,31.995,31.455,31.835,1286467.0
2023-03-02,31.695,31.835,31.465,31.74,1578735.0
2023-03-03,31.83,32.14,31.83,32.075,1772748.0
2023-03-06,32.21,32.315,32.05,32.1,1092991.0
2023-03-07,32.12,32.12,31.535,31.675,2328539.0
2023-03-08,31.605,31.82,31.535,31.665,964882.0
2023-03-09,31.635,31.79,30.965,31.065,3861993.0
2023-03-10,30.96,30.995,30.34,30.42,4313378.0
2023-03-13,29.8,30.42,29.355,29.88,5171221.0
2023-03-14,30.545,30.615,29.96,30.135,2612897.0
2023-03-15,29.755,29.775,29.235,29.49,4819363.0
2023-03-16,29.35,30.01,29.09,29.71,2516354.0
2023-03-17,29.66,29.66,29.18,29.19,5732715.0
2023-03-20,29.315,29.54,29.17,29.285,1271937.0
2023-03-21,29.86,29.86,29.625,29.65,2225016.0
2023-03-22,29.81,29.825,29.41,29.41,3042560.0
2023-03-23,29.5,29.63,29.065,29.12,2466426.0
2023-03-24,29.005,29.1,28.73,29.1,2126247.0
2023-03-27,29.39,29.455,29.24,29.41,1443941.0
2023-03-28,29.445,29.49,29.25,29.39,910223.0
2023-03-29,29.705,29.785,29.56,29.755,1613955.0
2023-03-30,29.97,30.04,29.805,29.845,1364364.0
2023-03-31,29.98,30.06,29.91,30.05,1569991.0
2023-04-03,30.29,30.37,30.155,30.365,1547600.0
2023-04-04,30.44,30.595,29.995,30.13,1306616.0
2023-04-05,29.97,30.035,29.82,29.99,1359850.0
2023-04-06,29.88,30.095,29.87,30.07,621072.0
2023-04-10,30.075,30.255,29.99,30.23,678836.0
2023-04-11,30.335,30.45,30.28,30.38,451084.0
2023-04-12,30.46,30.595,30.29,30.335,924688.0
2023-04-13,30.435,30.46,30.265,30.415,804574.0
2023-04-14,30.665,30.72,30.515,30.55,905427.0
2023-04-17,30.585,30.71,30.425,30.69,1283868.0
2023-04-18,30.78,30.96,30.77,30.905,973885.0
2023-04-19,30.835,31.005,30.815,30.985,1021988.0
2023-04-20,30.86,31.01,30.805,30.94,1060384.0
2023-04-21,30.96,30.96,30.69,30.885,1270534.0
2023-04-24,30.805,30.87,30.635,30.735,1421132.0
2023-04-25,30.605,30.65,30.13,30.15,3597425.0
2023-04-26,30.14,30.4,30.06,30.265,1147334.0
2023-04-27,30.405,30.71,30.39,30.665,1449221.0
2023-04-28,30.595,30.79,30.55,30.78,1535799.0
2023-05-01,30.87,30.99,30.72,30.73,1386680.0
2023-05-02,30.675,30.685,29.99,30.14,4455495.0
2023-05-03,30.06,30.435,30.06,30.14,2614184.0
2023-05-04,30.105,30.105,29.64,29.79,3626091.0
2023-05-05,30.075,30.425,30.05,30.39,2461480.0
2023-05-08,30.515,30.62,30.335,30.375,2300292.0
2023-05-09,30.015,30.13,29.935,30.075,1838205.0
2023-05-10,30.21,30.255,29.96,30.15,934879.0
2023-05-11,29.995,30.32,29.935,30.29,706271.0
2023-05-12,30.45,30.615,30.215,30.38,1051881.0
2023-05-15,30.435,30.675,30.38,30.675,1009622.0
2023-05-16,30.55,30.655,30.185,30.23,2326570.0
2023-05-17,30.355,30.53,30.175,30.445,1223521.0
2023-05-18,30.46,30.46,30.23,30.425,1366116.0
2023-05-19,30.46,30.57,30.185,30.275,2015053.0
2023-05-23,30.195,30.38,30.155,30.155,1017089.0
2023-05-24,29.96,30.005,29.525,29.575,3392497.0
2023-05-25,29.53,29.605,29.3,29.46,3061449.0
2023-05-26,29.55,29.8,29.46,29.755,1656809.0
2023-05-29,29.7,29.935,29.7,29.88,654357.0
2023-05-30,29.865,29.925,29.56,29.595,1665083.0
2023-05-31,29.495,29.52,29.12,29.155,1828204.0
2023-06-01,29.235,29.26,28.955,29.035,2563725.0
2023-06-02,29.155,29.835,29.1,29.8,2968319.0
2023-06-05,29.865,29.88,29.365,29.37,2206115.0
2023-06-06,29.34,29.7,29.325,29.69,1310175.0
2023-06-07,29.61,29.775,29.46,29.6,891658.0
2023-06-08,29.6,29.685,29.415,29.63,491648.0
2023-06-09,29.595,29.735,29.53,29.595,957940.0
2023-06-12,29.515,29.64,29.46,29.56,721036.0
2023-06-13,29.675,29.915,29.595,29.89,1755406.0
2023-06-14,29.96,30.06,29.835,29.97,1773246.0
2023-06-15,30.005,30.165,29.935,30.165,1835560.0
2023-06-16,30.255,30.31,30.15,30.185,1188377.0
2023-06-19,30.23,30.275,30.095,30.14,197534.0
2023-06-20,30.025,30.05,29.81,29.82,2200748.0
2023-06-21,29.81,29.81,29.62,29.64,1255725.0
2023-06-22,29.595,29.595,29.29,29.335,3133282.0
2023-06-23,29.155,29.165,29.02,29.045,1943500.0
2023-06-26,29.02,29.515,29.01,29.46,1797312.0
2023-06-27,29.575,29.775,29.485,29.735,1733725.0
2023-06-28,29.865,29.88,29.645,29.745,1241076.0
2023-06-29,29.825,30.005,29.825,29.99,1577011.0
2023-06-30,30.18,30.315,30.125,30.25,1863167.0
2023-07-04,30.405,30.44,30.26,30.365,323537.0
2023-07-05,30.23,30.36,30.09,30.315,983057.0
2023-07-06,30.095,30.095,29.805,29.86,2737065.0
2023-07-07,29.72,30.145,29.72,29.96,1531969.0
2023-07-10,29.98,30.06,29.87,29.925,845272.0
2023-07-11,29.96,30.03,29.855,30.015,825653.0
2023-07-12,30.16,30.27,30.05,30.215,1786465.0
2023-07-13,30.285,30.565,30.275,30.55,3189962.0
2023-07-14,30.7,30.755,30.565,30.61,626361.0
2023-07-17,30.64,30.79,30.555,30.775,841963.0
2023-07-18,30.835,31.045,30.79,31.0,1390493.0
2023-07-19,31.07,31.23,30.97,31.195,1255812.0
2023-07-20,31.25,31.27,31.115,31.225,1582668.0
2023-07-21,31.24,31.32,31.07,31.305,1186072.0
2023-07-24,31.32,31.52,31.215,31.365,473850.0
2023-07-25,31.485,31.495,31.025,31.09,1881363.0
2023-07-26,31.06,31.305,30.99,31.205,1255810.0
2023-07-27,31.34,31.465,31.135,31.185,1323643.0
2023-07-28,31.315,31.485,31.275,31.275,895602.0
2023-07-31,31.315,31.55,31.285,31.43,831581.0
2023-08-01,31.395,31.395,31.06,31.185,1885106.0
2023-08-02,31.015,31.015,30.7,30.88,1982189.0
2023-08-03,30.755,30.755,30.535,30.69,1690407.0
2023-08-04,30.745,31.015,30.66,30.835,1320240.0
2023-08-08,30.77,30.79,30.52,30.635,2097097.0
2023-08-09,30.8,30.89,30.48,30.59,1005949.0
2023-08-10,30.66,30.895,30.59,30.7,1077698.0
2023-08-11,30.635,30.835,30.615,30.78,771443.0
2023-08-14,30.755,30.755,30.56,30.635,1832512.0
2023-08-15,30.38,30.42,29.93,30.01,4106218.0
2023-08-16,29.95,30.02,29.885,29.965,1543306.0
2023-08-17,30.12,30.155,29.785,29.795,827501.0
2023-08-18,29.705,29.775,29.615,29.67,1138109.0
2023-08-21,29.75,29.765,29.48,29.53,1718704.0
2023-08-22,29.67,29.67,29.185,29.235,2451838.0
2023-08-23,29.28,29.575,29.235,29.525,1727082.0
2023-08-24,29.485,29.66,29.405,29.445,1388596.0
2023-08-25,29.495,29.615,29.045,29.27,2700044.0
2023-08-28,29.315,29.665,29.315,29.65,1623251.0
2023-08-29,29.605,30.05,29.45,30.005,4190859.0
2023-08-30,29.95,30.05,29.87,29.885,1145360.0
2023-08-31,29.86,29.915,29.44,29.505,3332690.0
2023-09-01,29.695,29.87,29.685,29.825,2788675.0
2023-09-05,29.805,29.87,29.605,29.62,2491926.0
2023-09-06,29.56,29.605,29.25,29.35,3502345.0
2023-09-07,29.27,29.425,29.08,29.085,2646666.0
2023-09-08,29.06,29.125,28.895,29.07,1372480.0
2023-09-11,29.15,29.375,29.005,29.34,2318148.0
2023-09-12,29.36,29.565,29.305,29.505,1915373.0
2023-09-13,29.54,29.855,29.515,29.715,2001873.0
2023-09-14,29.815,30.03,29.74,29.975,3633634.0
2023-09-15,30.005,30.13,29.94,30.105,2549693.0
2023-09-18,30.16,30.24,29.885,30.075,961466.0
2023-09-19,29.995,29.995,29.77,29.84,3162626.0
2023-09-20,29.915,30.04,29.86,29.875,1545870.0
2023-09-21,29.64,29.82,29.395,29.415,3722507.0
2023-09-22,29.495,29.515,29.27,29.275,1094379.0
2023-09-25,29.225,29.35,29.1,29.25,742584.0
2023-09-26,29.17,29.235,28.895,28.915,1682633.0
2023-09-27,29.04,29.08,28.56,28.63,2724853.0
2023-09-28,28.685,29.09,28.63,28.985,1985187.0
2023-09-29,29.325,29.39,28.895,28.93,1133911.0
2023-10-02,28.97,29.05,28.31,28.33,4289667.0
2023-10-03,28.195,28.205,27.755,27.82,6432927.0
2023-10-04,27.8,28.0,27.5,27.985,1405133.0
2023-10-05,27.985,28.23,27.82,28.22,1585652.0
2023-10-06,28.065,28.275,27.675,28.22,2787784.0
2023-10-10,28.275,28.485,28.25,28.405,1960276.0
2023-10-11,28.465,28.715,28.41,28.62,2340347.0
2023-10-12,28.63,28.675,28.275,28.41,2125222.0
2023-10-13,28.465,28.64,28.12,28.15,1780218.0
2023-10-16,28.275,28.54,28.14,28.54,1900161.0
2023-10-17,28.43,28.705,28.33,28.55,1534517.0
2023-10-18,28.36,28.43,27.975,27.975,3024354.0
2023-10-19,27.945,28.175,27.85,27.875,3212620.0
2023-10-20,27.785,27.84,27.175,27.2,3412821.0
2023-10-23,27.1,27.475,27.01,27.19,2699656.0
2023-10-24,27.3,27.325,26.79,26.905,2278447.0
2023-10-25,26.89,27.11,26.67,26.905,2242374.0
2023-10-26,26.935,27.235,26.815,27.08,2257226.0
2023-10-27,27.1,27.2,26.7,26.78,2586325.0
2023-10-30,26.96,27.29,26.88,27.19,2522619.0
2023-10-31,27.31,27.345,27.015,27.18,1188437.0
2023-11-01,27.255,27.335,27.055,27.28,2544818.0
2023-11-02,27.485,28.225,27.465,28.185,6103670.0
2023-11-03,28.435,28.63,28.32,28.445,2154849.0
2023-11-06,28.595,28.685,28.3,28.435,1257696.0
2023-11-07,28.41,28.42,28.19,28.27,1940420.0
2023-11-08,28.255,28.42,28.105,28.265,1228612.0
2023-11-09,28.41,28.62,28.225,28.39,2513557.0
2023-11-10,28.5,28.52,28.3,28.445,1405073.0
2023-11-13,28.435,28.6,28.335,28.46,694360.0
2023-11-14,28.76,29.13,28.38,29.04,3875794.0
2023-11-15,29.135,29.345,29.095,29.205,2143369.0
2023-11-16,29.255,29.3,28.96,29.215,1515105.0
2023-11-17,29.38,29.52,29.16,29.49,2338298.0
2023-11-20,29.48,29.525,29.38,29.475,1349917.0
2023-11-21,29.4,29.535,29.18,29.19,1840942.0
2023-11-22,29.255,29.475,28.98,29.08,1126445.0
2023-11-23,29.07,29.28,29.005,29.005,200780.0
2023-11-24,29.015,29.185,28.93,29.08,964757.0
2023-11-27,28.98,29.225,28.885,28.95,2653925.0
2023-11-28,28.52,28.555,28.315,28.46,3657938.0
2023-11-29,28.565,29.05,28.49,28.97,2784058.0
2023-11-30,29.225,29.495,29.07,29.475,3425145.0
2023-12-01,29.44,29.86,29.3,29.845,3633383.0
2023-12-04,29.64,29.925,29.595,29.87,1209833.0
2023-12-05,29.78,30.025,29.76,30.0,1903678.0
2023-12-06,30.1,30.255,30.01,30.025,1924201.0
2023-12-07,30.11,30.145,29.825,30.02,2855582.0
2023-12-08,30.065,30.33,30.01,30.285,1505959.0
2023-12-11,30.265,30.415,30.13,30.37,624832.0
2023-12-12,30.295,30.385,30.195,30.36,481935.0
2023-12-13,30.33,31.03,30.145,31.01,2928762.0
2023-12-14,31.235,31.665,31.17,31.585,5004555.0
2023-12-15,31.685,31.76,31.38,31.415,1671875.0
2023-12-18,31.51,31.675,31.415,31.6,1019493.0
2023-12-19,31.655,32.1,31.655,32.08,2603239.0
2023-12-20,32.145,32.275,31.875,31.885,2447812.0
2023-12-21,32.1,32.275,32.035,32.18,1157268.0
2023-12-22,32.245,32.475,32.215,32.43,1671768.0
2023-12-27,32.485,32.755,32.475,32.64,1048011.0
2023-12-28,32.625,32.725,32.52,32.615,740365.0
2023-12-29,32.615,32.735,32.58,32.705,1375652.0
2024-01-02,32.515,32.765,32.495,32.64,799432.0
2024-01-03,32.505,32.54,32.3,32.42,2660111.0
2024-01-04,32.45,32.73,32.365,32.52,869770.0
2024-01-05,32.495,32.79,32.475,32.695,1877149.0
2024-01-08,32.745,32.975,32.69,32.955,2325573.0
2024-01-09,32.9,32.9,32.56,32.605,3302721.0
2024-01-10,32.57,32.68,32.365,32.385,2114248.0
2024-01-11,32.33,32.365,31.885,32.04,4830598.0
2024-01-12,32.105,32.355,31.855,31.875,1499521.0
2024-01-15,31.81,32.05,31.755,31.96,398696.0
2024-01-16,31.875,31.955,31.67,31.945,1824106.0
2024-01-17,31.745,31.975,31.55,31.665,3001670.0
2024-01-18,31.8,31.865,31.605,31.7,1464806.0
2024-01-19,31.71,32.07,31.625,32.025,1622275.0
2024-01-22,32.19,32.19,31.85,32.015,1672258.0
2024-01-23,32.135,32.155,31.855,31.975,520527.0
2024-01-24,32.095,32.305,32.095,32.21,2277435.0
2024-01-25,32.33,32.345,32.105,32.3,1331715.0
2024-01-26,32.3,32.33,32.21,32.3,663292.0
2024-01-29,32.18,32.495,32.085,32.485,1591960.0
2024-01-30,32.475,32.54,32.32,32.44,1009795.0
2024-01-31,32.395,32.495,32.08,32.105,2239284.0
2024-02-01,32.16,32.175,31.79,32.145,2351807.0
2024-02-02,32.02,32.125,31.855,32.085,1330178.0
2024-02-05,31.95,32.02,31.735,31.845,2131581.0
2024-02-06,31.81,32.005,31.77,31.855,1562159.0
2024-02-07,31.89,31.91,31.64,31.715,2272006.0
2024-02-08,31.69,31.78,31.345,31.585,2982616.0
2024-02-09,31.615,31.9,31.53,31.9,3747655.0
2024-02-12,31.835,32.145,31.825,32.08,1767767.0
2024-02-13,31.82,31.885,31.25,31.495,5097750.0
2024-02-14,31.68,31.925,31.66,31.92,2940586.0
2024-02-15,31.975,32.345,31.965,32.235,3666863.0
2024-02-16,32.245,32.46,32.2,32.33,1685355.0
2024-02-20,32.275,32.615,32.265,32.525,2523404.0
2024-02-21,32.485,32.615,32.29,32.395,1837452.0
2024-02-22,32.505,32.725,32.485,32.565,2054472.0
2024-02-23,32.625,32.775,32.59,32.7,3093311.0
2024-02-26,32.67,32.82,32.365,32.46,1439659.0
2024-02-27,32.33,32.45,32.115,32.335,2419877.0
2024-02-28,32.43,32.59,32.31,32.335,1245069.0
2024-02-29,32.605,32.69,32.3,32.665,1999603.0
2024-03-01,32.745,32.985,32.67,32.875,2717892.0
2024-03-04,32.805,33.12,32.755,32.96,1215502.0
2024-03-05,32.935,33.22,32.925,33.12,2131562.0
2024-03-06,33.285,33.37,33.14,33.22,1511306.0
2024-03-07,33.325,33.4,33.175,33.37,1766566.0
2024-03-08,33.445,33.5,33.345,33.475,1790520.0
2024-03-11,33.435,33.585,33.28,33.575,1400004.0
2024-03-12,33.625,33.67,33.51,33.63,1697477.0
2024-03-13,33.68,33.875,33.65,33.82,2429505.0
2024-03-14,33.83,33.855,33.37,33.55,3490685.0
2024-03-15,33.42,33.64,33.38,33.55,1497859.0
2024-03-18,33.555,33.615,33.345,33.55,1206185.0
2024-03-19,33.575,33.735,33.54,33.615,1453859.0
2024-03-20,33.565,33.96,33.53,33.915,1585989.0
2024-03-21,34.025,34.285,33.52,34.24,3160590.0
2024-03-22,34.275,34.36,34.145,34.17,737462.0
2024-03-25,34.125,34.34,34.005,34.17,1975725.0
2024-03-26,34.22,34.32,34.1,34.115,1184226.0
2024-03-27,34.19,34.455,34.165,34.445,858042.0
2024-03-28,34.455,34.7,34.405,34.595,1843688.0
2024-04-01,34.555,34.585,34.315,34.49,1159672.0
2024-04-02,34.32,34.37,34.015,34.115,2976399.0
2024-04-03,34.03,34.37,34.005,34.19,1597072.0
2024-04-04,34.36,34.545,34.09,34.155,1313955.0
2024-04-05,34.245,34.425,34.165,34.35,2174903.0
2024-04-08,34.39,34.6,34.38,34.58,3044006.0
2024-04-09,34.67,34.76,34.35,34.61,1200100.0
2024-04-10,34.39,34.405,33.95,34.105,5970932.0
2024-04-11,34.105,34.125,33.76,33.955,3218437.0
2024-04-12,33.845,33.91,33.505,33.63,3276721.0
2024-04-15,33.77,33.94,33.31,33.435,4259394.0
2024-04-16,33.34,33.395,32.985,33.07,5073680.0
2024-04-17,33.145,33.38,32.93,33.06,1478373.0
2024-04-18,33.125,33.295,32.95,33.095,1243772.0
2024-04-19,33.095,33.425,33.03,33.305,2264636.0
2024-04-22,33.395,33.575,33.32,33.51,1223320.0
2024-04-23,33.535,33.67,33.47,33.63,2239378.0
2024-04-24,33.585,33.7,33.32,33.445,1391328.0
2024-04-25,33.235,33.395,33.03,33.36,2687025.0
2024-04-26,33.38,33.49,33.31,33.46,1668978.0
2024-04-29,33.425,33.52,33.185,33.305,3064898.0
2024-04-30,33.235,33.385,33.18,33.19,1920395.0
2024-05-01,33.125,33.495,33.105,33.285,2718868.0
2024-05-02,33.34,33.47,33.19,33.295,1456993.0
2024-05-03,33.46,33.535,33.245,33.34,1672617.0
2024-05-06,33.425,33.685,33.35,33.64,2674142.0
2024-05-07,33.765,33.79,33.575,33.595,1576439.0
2024-05-08,33.46,33.96,33.425,33.95,3238221.0
2024-05-09,33.95,34.1,33.92,34.045,1701464.0
2024-05-10,34.13,34.315,34.1,34.205,1088821.0
2024-05-13,34.29,34.4,34.24,34.29,552598.0
2024-05-14,34.29,34.4,34.205,34.225,865995.0
2024-05-15,34.305,34.39,34.27,34.365,1075277.0
2024-05-16,34.4,34.45,34.24,34.26,774110.0
2024-05-17,34.29,34.48,34.26,34.455,2280787.0
2024-05-21,34.28,34.57,34.215,34.39,1307167.0
2024-05-22,34.205,34.26,34.02,34.13,1918640.0
2024-05-23,34.29,34.375,33.845,33.99,2475232.0
2024-05-24,34.025,34.29,33.99,34.215,2030126.0
2024-05-27,34.205,34.29,34.13,34.14,341586.0
2024-05-28,34.155,34.175,33.94,34.015,1953082.0
2024-05-29,33.7,33.71,33.2,33.21,7578222.0
2024-05-30,33.54,34.08,33.5,33.99,6328316.0
2024-05-31,34.03,34.125,33.615,34.085,3968390.0
2024-06-03,34.105,34.255,33.83,34.055,2387682.0
2024-06-04,33.905,34.075,33.815,34.01,3237704.0
2024-06-05,34.125,34.225,33.865,34.0,3004859.0
2024-06-06,34.02,34.085,33.88,33.98,1061279.0
2024-06-07,33.83,33.955,33.795,33.86,1698546.0
2024-06-10,33.765,33.795,33.635,33.69,1595984.0
2024-06-11,33.54,33.56,33.335,33.38,4855312.0
2024-06-12,33.295,33.445,33.235,33.295,3354983.0
2024-06-13,33.21,33.23,32.895,32.945,3969482.0
2024-06-14,32.795,32.805,32.42,32.645,3561571.0
2024-06-17,32.625,32.655,32.42,32.55,2156109.0
2024-06-18,32.5,32.85,32.475,32.71,2889506.0
2024-06-19,32.655,32.755,32.52,32.575,805914.0
2024-06-20,32.56,32.625,32.36,32.38,2110632.0
2024-06-21,32.295,32.55,32.275,32.39,2279975.0
2024-06-24,32.49,32.935,32.445,32.915,3465813.0
2024-06-25,32.965,32.995,32.71,32.925,2420794.0
2024-06-26,32.775,32.905,32.65,32.89,1492274.0
2024-06-27,32.82,32.98,32.775,32.935,1575860.0
2024-06-28,32.935,33.095,32.85,32.905,1760639.0
2024-07-02,32.89,33.14,32.785,33.105,2438814.0
2024-07-03,33.22,33.46,33.22,33.43,3341061.0
2024-07-04,33.485,33.56,33.435,33.455,433751.0
2024-07-05,33.505,33.58,33.16,33.18,2908618.0
2024-07-08,33.2,33.315,33.17,33.295,908505.0
2024-07-09,33.295,33.565,33.22,33.515,2137281.0
2024-07-10,33.56,33.855,33.54,33.845,3819102.0
2024-07-11,33.93,34.08,33.875,33.995,1839189.0
2024-07-12,34.07,34.29,34.045,34.185,1786260.0
2024-07-15,34.26,34.41,34.165,34.355,1420177.0
2024-07-16,34.46,34.555,34.315,34.545,1807488.0
2024-07-17,34.355,34.63,34.355,34.575,1758115.0
2024-07-18,34.545,34.735,34.455,34.545,2468863.0
2024-07-19,34.545,34.685,34.41,34.525,973169.0
2024-07-22,34.66,34.8,34.545,34.755,1340935.0
2024-07-23,34.755,34.77,34.545,34.65,971771.0
2024-07-24,34.565,34.715,34.47,34.49,768218.0
2024-07-25,34.42,34.735,34.355,34.65,1250944.0
2024-07-26,34.76,34.935,34.705,34.915,2156914.0
2024-07-29,35.02,35.035,34.79,34.905,1210040.0
2024-07-30,34.97,35.17,34.82,34.96,1780401.0
2024-07-31,35.125,35.33,34.935,35.13,2232359.0
2024-08-01,35.17,35.17,34.59,34.745,4018890.0
2024-08-02,34.305,34.345,33.86,34.085,5160536.0
2024-08-06,33.31,33.83,33.225,33.775,3334208.0
2024-08-07,34.085,34.125,33.51,33.67,3503082.0
2024-08-08,33.85,34.175,33.765,34.07,3749804.0
2024-08-09,34.165,34.275,34.06,34.25,1957294.0
2024-08-12,34.275,34.285,33.915,34.04,1718339.0
2024-08-13,34.145,34.345,34.145,34.345,2383767.0
2024-08-14,34.345,34.6,34.345,34.56,2123385.0
2024-08-15,34.82,34.99,34.75,34.875,3888365.0
2024-08-16,34.865,35.21,34.83,35.18,2500388.0
2024-08-19,35.235,35.475,35.22,35.39,1864619.0
2024-08-20,35.37,35.4,35.255,35.37,1697164.0
2024-08-21,35.39,35.485,35.32,35.425,1793477.0
2024-08-22,35.35,35.43,35.14,35.415,1097652.0
2024-08-23,35.445,35.865,35.445,35.74,2367966.0
2024-08-26,35.75,35.845,35.73,35.78,727444.0
2024-08-27,35.56,35.7,35.455,35.635,1628955.0
2024-08-28,35.795,36.035,35.635,35.9,2256132.0
2024-08-29,36.1,36.435,36.1,36.245,5624528.0
2024-08-30,36.235,36.605,36.235,36.53,3017077.0
2024-09-03,36.465,36.56,36.4,36.53,1919636.0
2024-09-04,36.39,36.855,36.34,36.79,2052773.0
2024-09-05,36.91,37.035,36.795,36.95,1041189.0
2024-09-06,36.95,37.24,36.71,36.895,1195718.0
2024-09-09,37.085,37.445,37.015,37.445,3721592.0
2024-09-10,37.495,37.525,37.115,37.435,2400592.0
2024-09-11,37.38,37.895,37.33,37.855,3373987.0
2024-09-12,37.895,37.96,37.75,37.95,2360130.0
2024-09-13,38.0,38.18,37.98,38.085,1625511.0
2024-09-16,38.23,38.305,38.095,38.275,835087.0
2024-09-17,38.345,38.41,38.255,38.35,1477824.0
2024-09-18,38.315,38.315,38.085,38.18,1788567.0
2024-09-19,38.58,38.62,38.325,38.56,2118153.0
2024-09-20,38.59,38.76,38.44,38.665,2960010.0
2024-09-23,38.715,38.735,38.32,38.525,1889252.0
2024-09-24,38.515,38.61,38.38,38.4,1063982.0
2024-09-25,38.35,38.455,38.305,38.39,1563552.0
2024-09-26,38.475,38.86,38.38,38.705,2172228.0
2024-09-27,38.84,38.895,38.67,38.695,1806497.0
2024-09-30,38.63,38.81,38.55,38.755,1219778.0
2024-10-01,38.715,38.8,38.41,38.65,2404273.0
2024-10-02,38.57,38.74,38.515,38.6,1519066.0
2024-10-03,38.525,38.59,38.36,38.515,1807165.0
2024-10-04,38.725,38.82,38.675,38.745,2116948.0
2024-10-07,38.665,38.82,38.525,38.695,1352728.0
2024-10-08,38.705,38.79,38.57,38.665,1225461.0
2024-10-09,38.655,38.845,38.59,38.81,1376685.0
2024-10-10,38.59,38.6,38.37,38.55,3636289.0
2024-10-11,38.495,38.955,38.495,38.85,2198871.0
2024-10-15,38.81,39.06,38.78,39.02,1582077.0
2024-10-16,39.02,39.365,39.01,39.325,1157191.0
2024-10-17,39.395,39.615,39.375,39.45,1920503.0
2024-10-18,39.43,39.525,39.3,39.46,1309689.0
2024-10-21,39.45,39.5,39.175,39.28,1967035.0
2024-10-22,39.105,39.36,39.02,39.32,1854153.0
2024-10-23,39.22,39.36,39.095,39.335,2187572.0
2024-10-24,39.25,39.49,39.175,39.43,1010446.0
2024-10-25,39.47,39.585,39.215,39.27,1019025.0
2024-10-28,39.28,39.575,39.22,39.53,1523063.0
2024-10-29,39.47,39.54,39.36,39.48,3602503.0
2024-10-30,39.365,39.555,39.28,39.52,2595872.0
2024-10-31,39.48,39.51,39.0,39.095,4738464.0
2024-11-01,39.22,39.305,39.095,39.21,1565740.0
2024-11-04,39.185,39.43,39.04,39.23,1498968.0
2024-11-05,39.26,39.41,39.165,39.375,771484.0
2024-11-06,39.93,39.98,39.44,39.835,3416208.0
2024-11-07,39.92,40.065,39.855,40.0,1847888.0
2024-11-08,39.99,40.045,39.805,40.035,1204561.0
2024-11-11,40.145,40.365,40.125,40.18,2821398.0
2024-11-12,40.18,40.265,39.93,40.095,2730779.0
2024-11-13,40.125,40.21,39.98,40.045,2346858.0
2024-11-14,40.145,40.315,40.01,40.24,3105618.0
2024-11-15,40.15,40.375,40.035,40.17,2529454.0
2024-11-18,40.115,40.41,40.115,40.355,1747343.0
2024-11-19,40.105,40.485,40.055,40.47,2841546.0
2024-11-20,40.605,40.625,40.45,40.625,1555500.0
2024-11-21,40.585,40.965,40.44,40.845,3377452.0
2024-11-22,40.845,41.005,40.775,40.99,3990143.0
2024-11-25,41.095,41.22,40.94,40.96,2320800.0
2024-11-26,40.855,41.015,40.63,40.96,1461880.0
2024-11-27,40.93,41.125,40.87,41.115,2162321.0
2024-11-28,41.17,41.21,41.095,41.125,791558.0
2024-11-29,41.055,41.25,41.035,41.2,1640587.0
2024-12-02,41.24,41.325,41.025,41.18,2338735.0
2024-12-03,41.055,41.055,40.815,40.95,2859203.0
2024-12-04,41.21,41.21,40.805,40.845,3092884.0
2024-12-05,40.39,41.255,40.325,41.17,4778858.0
2024-12-06,41.275,41.605,41.2,41.47,3593897.0
2024-12-09,41.41,41.51,41.305,41.46,2475692.0
2024-12-10,41.46,41.565,41.4,41.49,870887.0
2024-12-11,41.645,41.65,41.51,41.595,1929948.0
2024-12-12,41.49,41.595,41.335,41.4,1384149.0
2024-12-13,41.43,41.47,41.23,41.365,1675833.0
2024-12-16,41.265,41.41,41.125,41.23,1238450.0
2024-12-17,40.995,41.2,40.995,41.15,1522999.0
2024-12-18,41.085,41.115,40.47,40.62,6023066.0
2024-12-19,40.735,40.785,40.41,40.485,4077096.0
2024-12-20,40.305,40.75,40.12,40.64,3634093.0
2024-12-23,40.47,40.73,40.37,40.71,2494981.0
2024-12-24,40.65,40.835,40.61,40.765,1023598.0
2024-12-27,40.755,40.89,40.67,40.825,1123968.0
2024-12-30,40.64,40.815,40.495,40.71,810454.0
2024-12-31,40.72,40.865,40.66,40.745,1348856.0
2025-01-02,40.855,40.95,40.565,40.66,1427255.0
2025-01-03,40.71,40.92,40.65,40.865,1911146.0
2025-01-06,40.98,41.08,40.775,40.775,1893638.0
2025-01-07,40.96,41.01,40.685,40.72,3405303.0
2025-01-08,40.72,41.0,40.68,40.9,3061925.0
2025-01-09,40.835,41.015,40.835,41.0,1170226.0
2025-01-10,40.87,40.94,40.545,40.69,4241919.0
2025-01-13,40.42,40.555,40.33,40.455,3356187.0
2025-01-14,40.535,40.64,40.38,40.555,1580999.0
2025-01-15,40.865,40.95,40.205,40.88,2446300.0
2025-01-16,40.99,41.045,40.86,41.015,2309481.0
2025-01-17,41.145,41.23,41.085,41.19,2208534.0
2025-01-20,41.145,41.305,41.095,41.23,1097185.0
2025-01-21,41.19,41.45,41.19,41.395,3013179.0
2025-01-22,41.52,41.52,41.26,41.29,1219150.0
2025-01-23,41.295,41.45,41.27,41.415,951136.0
2025-01-24,41.335,41.54,41.335,41.49,2169002.0
2025-01-27,41.27,41.675,41.27,41.615,2536236.0
2025-01-28,41.645,41.8,41.605,41.715,1998285.0
2025-01-29,41.725,41.81,41.595,41.73,2912781.0
2025-01-30,41.88,42.11,41.75,41.925,3754578.0
2025-01-31,41.88,41.935,41.54,41.615,3717360.0
2025-02-03,40.315,41.25,40.305,40.715,15715709.0
2025-02-04,40.84,41.02,40.375,40.395,5220243.0
2025-02-05,40.425,40.57,40.25,40.54,3789542.0
2025-02-06,40.725,40.88,40.675,40.765,2319853.0
2025-02-07,40.725,40.8,40.5,40.705,2616853.0
2025-02-10,40.82,40.92,40.615,40.765,942897.0
2025-02-11,40.655,40.955,40.6,40.88,3508310.0
2025-02-12,40.79,40.83,40.55,40.8,2282552.0
2025-02-13,40.88,40.9,40.655,40.85,1742606.0
2025-02-14,40.88,41.025,40.755,40.79,1191631.0
2025-02-18,40.675,40.955,40.645,40.91,2464722.0
2025-02-19,40.765,40.89,40.53,40.85,2263116.0
2025-02-20,40.755,40.87,40.53,40.695,2026377.0
2025-02-21,40.725,40.8,40.52,40.58,3934885.0
2025-02-24,40.59,40.755,40.505,40.59,1540756.0
2025-02-25,40.81,41.23,40.79,41.065,4682171.0
2025-02-26,41.085,41.17,40.675,40.9,3326670.0
2025-02-27,40.935,41.15,40.55,40.635,4648117.0
2025-02-28,40.54,40.92,40.44,40.91,3363973.0
2025-03-03,40.86,41.115,40.335,40.595,3937937.0
2025-03-04,40.05,40.08,39.35,39.615,9614701.0
2025-03-05,39.5,39.68,39.29,39.535,3311468.0
2025-03-06,39.145,39.41,38.935,39.06,3927733.0
2025-03-07,38.915,39.44,38.905,39.41,3133932.0
2025-03-10,38.925,39.255,38.915,39.11,2709885.0
2025-03-11,38.925,39.09,38.35,38.495,6896448.0
2025-03-12,38.535,38.805,38.425,38.7,2055537.0
2025-03-13,38.61,38.69,38.26,38.29,3881828.0
2025-03-14,38.39,38.935,38.38,38.855,2453128.0
2025-03-17,38.835,39.195,38.835,39.175,2728625.0
2025-03-18,39.195,39.285,38.915,39.05,1705052.0
2025-03-19,39.07,39.315,39.06,39.275,2194003.0
2025-03-20,39.08,39.33,39.06,39.185,1174525.0
2025-03-21,39.08,39.175,38.915,39.13,1347899.0
2025-03-24,39.33,39.605,39.325,39.565,2720096.0
2025-03-25,39.69,39.895,39.69,39.75,1410099.0
2025-03-26,39.865,39.955,39.625,39.73,2312725.0
2025-03-27,39.615,39.695,39.38,39.525,2337333.0
2025-03-28,39.36,39.505,38.97,38.99,2894002.0
2025-03-31,38.695,39.285,38.66,39.175,2939783.0
2025-04-01,39.155,39.36,38.805,39.185,4189460.0
2025-04-02,39.0,39.71,38.815,39.695,3275488.0
2025-04-03,39.06,39.48,38.96,39.04,3940131.0
2025-04-04,38.385,38.445,37.38,37.77,11262251.0
2025-04-07,36.59,37.68,36.415,36.825,10488120.0
2025-04-08,37.515,37.69,36.365,36.5,7867208.0
2025-04-09,36.21,37.995,36.01,37.895,7784373.0
2025-04-10,37.645,37.66,36.42,36.775,6975565.0
2025-04-11,36.645,37.515,36.6,37.39,6067915.0
2025-04-14,37.945,37.98,37.625,37.955,4079701.0
2025-04-15,38.09,38.405,38.06,38.24,1900581.0
2025-04-16,38.2,38.415,37.855,38.22,3663985.0
2025-04-17,38.27,38.49,38.13,38.375,3387113.0
2025-04-21,38.15,38.305,37.945,38.16,1301521.0
2025-04-22,38.455,38.865,38.385,38.845,4296391.0
2025-04-23,39.34,39.47,38.96,39.08,3527368.0
2025-04-24,39.02,39.295,38.98,39.275,2188750.0
2025-04-25,39.185,39.44,39.125,39.4,1140886.0
2025-04-28,39.39,39.705,39.39,39.645,1707339.0
2025-04-29,39.695,40.005,39.665,39.985,2258043.0
2025-04-30,39.81,40.15,39.545,40.095,2256527.0
2025-05-01,40.155,40.385,40.005,40.24,2985000.0
2025-05-02,40.515,40.625,40.32,40.565,4359698.0
2025-05-05,40.505,40.73,40.445,40.585,1406884.0
2025-05-06,40.41,40.62,40.35,40.36,1621268.0
2025-05-07,40.515,40.71,40.505,40.585,2296288.0
2025-05-08,40.74,41.005,40.7,40.87,2139289.0
2025-05-09,40.975,41.055,40.91,40.985,1628521.0
2025-05-12,41.575,41.605,41.35,41.405,3583582.0
2025-05-13,41.495,41.615,41.405,41.565,2050763.0
2025-05-14,41.67,41.925,41.585,41.915,3777994.0
2025-05-15,41.965,42.285,41.915,42.27,3905876.0
2025-05-16,42.31,42.485,42.21,42.455,2645336.0
2025-05-20,42.525,42.73,42.425,42.455,1679673.0
2025-05-21,42.32,42.415,42.12,42.34,1888763.0
2025-05-22,42.435,42.78,42.385,42.6,4342139.0
2025-05-23,42.375,42.8,42.23,42.7,2410526.0
2025-05-26,42.905,42.985,42.765,42.83,847673.0
2025-05-27,42.77,43.23,42.71,43.16,3404276.0
2025-05-28,43.405,43.74,43.405,43.465,3363913.0
2025-05-29,43.665,43.745,43.115,43.38,3869672.0
2025-05-30,43.265,43.56,43.245,43.42,2253316.0
2025-06-02,43.35,43.45,43.205,43.42,1670504.0
2025-06-03,43.49,43.625,43.39,43.49,1563097.0
2025-06-04,43.53,43.54,43.305,43.41,947427.0
2025-06-05,43.5,43.57,43.275,43.47,1525324.0
2025-06-06,43.685,43.775,43.605,43.665,2058938.0
2025-06-09,43.56,43.805,43.56,43.695,1664557.0
2025-06-10,43.685,43.815,43.655,43.655,1449240.0
2025-06-11,43.785,43.785,43.49,43.54,1786882.0
2025-06-12,43.53,43.615,43.46,43.615,1359547.0
2025-06-13,43.42,43.575,43.285,43.44,2262234.0
2025-06-16,43.56,43.89,43.56,43.655,1591523.0
2025-06-17,43.575,43.745,43.525,43.635,755141.0
2025-06-18,43.695,43.9,43.675,43.775,2110975.0
2025-06-19,43.685,43.765,43.56,43.755,529693.0
2025-06-20,44.07,44.09,43.645,43.775,1335595.0
2025-06-23,43.735,43.975,43.655,43.96,2734828.0
2025-06-24,44.165,44.4,44.08,44.255,4836737.0
2025-06-25,44.255,44.3,44.13,44.245,1496926.0
2025-06-26,44.295,44.63,44.245,44.63,4326302.0
2025-06-27,44.565,44.92,44.545,44.735,4505259.0
2025-06-30,44.89,45.165,44.76,45.085,4376907.0
2025-07-02,45.285,45.43,45.175,45.375,3550448.0
2025-07-03,45.47,45.67,45.435,45.63,5304077.0
2025-07-04,45.55,45.69,45.51,45.62,1090819.0
2025-07-07,45.63,45.925,45.56,45.59,5708501.0
2025-07-08,45.63,45.65,45.425,45.61,2578077.0
2025-07-09,45.67,45.93,45.67,45.855,2876710.0
2025-07-10,45.825,46.21,45.815,46.105,2883948.0
2025-07-11,45.945,45.945,45.68,45.865,3593513.0
2025-07-14,45.805,45.885,45.66,45.855,1435166.0
2025-07-15,45.845,45.855,45.6,45.67,1282368.0
2025-07-16,45.7,45.965,45.56,45.955,2279437.0
2025-07-17,45.875,46.4,45.785,46.33,4215762.0
2025-07-18,46.37,46.37,46.19,46.3,1439488.0
2025-07-21,46.31,46.48,46.29,46.37,861968.0
2025-07-22,46.34,46.48,46.32,46.43,899603.0
2025-07-23,46.505,46.675,46.495,46.585,1582577.0
2025-07-24,46.635,46.715,46.525,46.535,1895175.0
2025-07-25,46.555,46.765,46.4,46.755,1015379.0
2025-07-28,46.755,46.755,46.435,46.555,1024699.0
2025-07-29,46.615,46.635,46.21,46.35,2088839.0
2025-07-30,46.405,46.65,46.265,46.355,2280199.0
2025-07-31,46.225,46.305,45.995,46.135,4975607.0
2025-08-01,45.69,46.005,45.595,45.94,3936764.0
2025-08-05,46.315,46.425,46.075,46.265,2728692.0
2025-08-06,46.345,46.495,46.225,46.355,1335728.0
2025-08-07,46.395,46.61,46.285,46.355,3814978.0
2025-08-08,46.435,46.69,46.435,46.6,1513866.0
2025-08-11,46.61,46.81,46.56,46.74,3881761.0
2025-08-12,46.81,47.07,46.8,47.005,2030286.0
2025-08-13,47.215,47.375,47.145,47.355,3127026.0
2025-08-14,47.375,47.6,47.265,47.6,2525630.0
2025-08-15,47.66,47.71,47.525,47.54,2358998.0
2025-08-18,47.54,47.54,47.415,47.52,766096.0
2025-08-19,47.54,47.67,47.495,47.53,3543824.0
2025-08-20,47.64,47.66,47.46,47.55,3162408.0
2025-08-21,47.49,47.66,47.425,47.59,3060731.0
2025-08-22,47.72,47.965,47.65,47.895,4025673.0
2025-08-25,47.86,47.86,47.54,47.64,2869350.0
2025-08-26,47.87,48.815,47.85,48.805,9397064.0
2025-08-27,48.665,49.3,48.53,49.105,7660233.0
2025-08-28,49.725,49.815,48.635,48.87,3065796.0
2025-08-29,48.86,49.3,48.75,49.21,3472528.0
2025-09-02,48.99,49.3,48.81,49.275,1569132.0
2025-09-03,49.415,49.775,49.325,49.775,4629824.0
2025-09-04,49.91,50.14,49.825,50.14,3967652.0
2025-09-05,50.28,50.39,49.89,50.14,2233344.0
2025-09-08,50.07,50.17,49.865,50.13,1501740.0
2025-09-09,50.03,50.44,49.99,50.33,3268227.0
2025-09-10,50.44,50.655,50.34,50.555,1676257.0
2025-09-11,50.685,50.91,50.615,50.865,3976534.0
2025-09-12,50.845,50.895,50.61,50.635,2595028.0
2025-09-15,50.705,50.885,50.565,50.845,1193690.0
2025-09-16,50.875,51.19,50.72,51.17,1944762.0
2025-09-17,51.19,51.55,51.11,51.27,2588294.0
2025-09-18,51.22,51.54,51.18,51.35,4475095.0
2025-09-19,51.785,51.905,51.5,51.7,2237846.0
2025-09-22,51.755,51.915,51.63,51.825,2632462.0
2025-09-23,51.865,52.08,51.825,51.875,1508305.0
2025-09-24,51.895,52.035,51.63,51.7,2183483.0
2025-09-25,51.59,51.82,51.49,51.775,4753029.0
2025-09-26,51.915,52.065,51.825,51.945,2940675.0
2025-09-29,52.09,52.16,51.73,51.94,1510284.0
2025-09-30,51.94,52.12,51.585,51.94,3805584.0
2025-10-01,52.02,52.35,51.97,52.22,4036810.0
2025-10-02,52.23,52.27,51.87,52.21,2300977.0
2025-10-03,52.24,52.625,52.15,52.52,2155313.0
2025-10-06,52.725,52.745,52.155,52.565,1414755.0
2025-10-07,52.625,52.715,52.35,52.41,1928552.0
2025-10-08,52.545,52.545,51.775,51.87,2568762.0
2025-10-09,51.9,52.07,51.84,51.99,2377708.0
2025-10-10,52.1,52.295,51.62,51.64,2049650.0
2025-10-14,51.72,52.415,51.575,52.37,2134505.0
2025-10-15,52.47,52.875,52.47,52.835,1615836.0
2025-10-16,52.755,52.885,51.9,52.1,3594983.0
2025-10-17,51.89,52.24,51.85,52.0,1671431.0
2025-10-20,52.14,52.515,52.13,52.43,852059.0
2025-10-21,52.42,52.575,52.39,52.44,754285.0
2025-10-22,52.47,52.565,52.28,52.42,1198780.0
2025-10-23,52.51,52.695,52.42,52.595,1744379.0
2025-10-24,52.675,52.99,52.675,52.905,1681994.0
2025-10-27,53.065,53.325,52.935,53.325,2255026.0
2025-10-28,53.385,53.66,53.185,53.55,1143220.0
2025-10-29,53.615,53.615,52.765,52.955,2948290.0
2025-10-30,52.97,53.25,52.92,53.04,1411793.0
2025-10-31,53.05,53.4,52.86,53.35,1408492.0
2025-11-03,53.36,53.785,53.3,53.35,1866932.0
2025-11-04,53.47,53.69,53.16,53.35,1537072.0
2025-11-05,53.46,53.585,53.21,53.4,1409503.0
2025-11-06,53.37,53.59,53.14,53.48,1114409.0
2025-11-07,53.27,53.49,52.89,53.49,3121802.0
2025-11-10,53.67,53.985,53.6,53.92,2355230.0
2025-11-11,53.985,54.205,53.92,54.065,2908240.0
2025-11-12,54.295,54.745,54.255,54.715,2602237.0
2025-11-13,54.615,54.815,53.97,54.175,3174236.0
2025-11-14,53.86,54.255,53.56,54.245,2347990.0
2025-11-17,54.235,54.485,53.985,54.205,2987182.0
2025-11-18,53.96,54.265,53.63,54.095,2927505.0
2025-11-19,54.065,54.175,53.68,53.92,2761655.0
2025-11-20,54.265,54.355,53.56,53.69,3110664.0
2025-11-21,53.79,54.185,53.63,54.155,1666513.0
2025-11-24,54.225,54.53,53.99,54.405,1891739.0
2025-11-25,54.545,54.965,54.525,54.915,2865775.0
2025-11-26,55.18,55.41,55.04,55.41,2031883.0