Date,Open,High,Low,Close,Volume
2010-05-27,11.075,11.075,10.955,11.015,4000.0
2010-05-28,10.925,10.925,10.925,10.925,60.0
2010-05-31,10.89,10.89,10.89,10.89,2000.0
2010-06-01,10.835,10.895,10.68,10.68,4310.0
2010-06-03,11.09,11.09,11.09,11.09,10.0
2010-06-04,10.68,10.725,10.615,10.615,4000.0
2010-06-07,10.37,10.37,10.37,10.37,1000.0
2010-06-08,10.37,10.385,10.37,10.385,1000.0
2010-06-11,10.66,10.66,10.66,10.66,300.0
2010-06-14,10.805,10.805,10.805,10.805,700.0
2010-06-15,10.82,10.865,10.82,10.865,750.0
2010-06-17,10.94,10.94,10.94,10.94,1000.0
2010-06-21,11.17,11.17,11.17,11.17,350.0
2010-06-25,10.815,10.815,10.815,10.815,500.0
2010-06-29,10.525,10.525,10.385,10.385,2950.0
2010-06-30,10.31,10.31,10.31,10.31,200.0
2010-07-02,10.08,10.08,9.89,9.91,2150.0
2010-07-05,9.88,9.91,9.88,9.91,1250.0
2010-07-14,10.92,10.955,10.88,10.88,1839.0
2010-07-15,10.97,10.97,10.97,10.97,500.0
2010-07-16,10.74,10.74,10.46,10.48,1800.0
2010-07-19,10.22,10.22,10.215,10.215,600.0
2010-07-23,10.495,10.505,10.495,10.505,1000.0
2010-07-27,10.97,10.97,10.89,10.89,3439.0
2010-08-03,10.89,10.89,10.89,10.89,400.0
2010-08-04,10.86,10.86,10.86,10.86,1.0
2010-08-06,10.6,10.6,10.6,10.6,3000.0
2010-08-09,10.775,10.775,10.775,10.775,70.0
2010-08-11,10.495,10.495,10.305,10.375,3350.0
2010-08-12,10.14,10.185,10.14,10.17,500.0
2010-08-16,10.12,10.17,10.12,10.17,1100.0
2010-08-18,10.37,10.37,10.37,10.37,500.0
2010-08-20,10.005,10.005,9.92,9.92,650.0
2010-08-23,9.965,9.965,9.965,9.965,100.0
2010-08-25,9.55,9.55,9.55,9.55,50.0
2010-08-27,9.705,9.705,9.705,9.705,300.0
2010-08-30,9.705,9.705,9.555,9.555,300.0
2010-08-31,9.45,9.45,9.45,9.45,500.0
2010-09-01,9.665,9.94,9.665,9.94,600.0
2010-09-02,9.985,9.985,9.985,9.985,120.0
2010-09-03,10.185,10.185,10.14,10.14,838.0
2010-09-07,10.155,10.155,10.155,10.155,400.0
2010-09-09,10.31,10.31,10.31,10.31,950.0
2010-09-10,10.23,10.23,10.23,10.23,200.0
2010-09-13,10.52,10.52,10.52,10.52,300.0
2010-09-14,10.405,10.405,10.34,10.34,500.0
2010-09-16,10.325,10.325,10.265,10.265,2300.0
2010-09-17,10.365,10.365,10.365,10.365,500.0
2010-09-21,10.35,10.35,10.35,10.35,560.0
2010-09-24,10.14,10.14,10.14,10.14,100.0
2010-09-27,10.245,10.245,10.21,10.21,750.0
2010-09-28,10.07,10.1,10.03,10.1,640.0
2010-09-29,10.12,10.12,10.12,10.12,950.0
2010-10-05,10.47,10.47,10.445,10.445,3000.0
2010-10-06,10.415,10.415,10.415,10.415,0.0
2010-10-07,10.415,10.415,10.29,10.29,351.0
2010-10-08,10.285,10.285,10.285,10.285,1000.0
2010-10-13,10.375,10.445,10.375,10.395,3850.0
2010-10-14,10.07,10.07,10.07,10.07,200.0
2010-10-15,10.145,10.17,9.955,9.955,1900.0
2010-10-18,9.855,10.105,9.855,10.105,400.0
2010-10-19,10.26,10.26,10.26,10.26,1500.0
2010-10-20,10.13,10.13,10.1,10.1,2700.0
2010-10-21,10.13,10.13,10.13,10.13,250.0
2010-10-22,10.13,10.13,10.13,10.13,400.0
2010-10-25,10.04,10.045,10.03,10.045,2740.0
2010-10-26,10.06,10.06,10.055,10.055,1395.0
2010-10-27,10.04,10.04,10.04,10.04,1000.0
2010-10-28,10.04,10.075,10.04,10.075,3660.0
2010-10-29,10.07,10.07,10.06,10.06,1361.0
2010-11-01,10.09,10.09,9.935,9.935,1815.0
2010-11-03,10.13,10.13,10.105,10.105,600.0
2010-11-04,10.365,10.47,10.335,10.47,3500.0
2010-11-05,10.58,10.795,10.58,10.69,3480.0
2010-11-08,10.72,10.72,10.545,10.61,2695.0
2010-11-09,10.61,10.61,10.46,10.46,2400.0
2010-11-10,10.49,10.49,10.395,10.395,1465.0
2010-11-12,10.475,10.475,10.335,10.335,1100.0
2010-11-15,10.515,10.515,10.445,10.445,500.0
2010-11-16,10.395,10.395,10.18,10.18,1795.0
2010-11-17,10.195,10.195,10.115,10.115,1440.0
2010-11-18,10.2,10.2,10.18,10.18,600.0
2010-11-19,10.07,10.15,10.07,10.15,1600.0
2010-11-22,10.015,10.015,10.015,10.015,300.0
2010-11-23,9.95,9.95,9.95,9.95,200.0
2010-11-24,9.875,9.97,9.875,9.935,3100.0
2010-11-29,9.89,9.89,9.89,9.89,200.0
2010-11-30,9.905,9.905,9.905,9.905,1000.0
2010-12-01,10.055,10.09,10.055,10.09,4000.0
2010-12-02,10.425,10.455,10.395,10.455,8450.0
2010-12-03,10.365,10.365,10.36,10.36,2350.0
2010-12-06,10.52,10.52,10.46,10.49,7025.0
2010-12-07,10.59,10.59,10.47,10.485,6400.0
2010-12-08,10.735,10.76,10.735,10.76,2000.0
2010-12-09,10.81,10.99,10.81,10.99,6805.0
2010-12-10,11.07,11.13,11.005,11.125,17448.0
2010-12-13,11.115,11.115,11.065,11.08,12340.0
2010-12-14,11.1,11.1,11.055,11.055,400.0
2010-12-15,10.895,10.9,10.84,10.9,6252.0
2010-12-16,10.865,10.865,10.825,10.825,900.0
2010-12-17,10.945,10.99,10.94,10.95,12353.0
2010-12-20,11.02,11.02,10.99,10.99,2800.0
2010-12-21,11.085,11.17,11.085,11.17,13601.0
2010-12-22,11.39,11.39,11.345,11.37,4770.0
2010-12-23,11.36,11.37,11.285,11.295,6825.0
2010-12-24,11.315,11.315,11.315,11.315,20.0
2010-12-29,11.39,11.415,11.39,11.415,3650.0
2010-12-30,11.375,11.4,11.375,11.4,1800.0
2011-01-04,11.695,11.695,11.475,11.545,17714.0
2011-01-05,11.54,11.725,11.54,11.71,15540.0
2011-01-06,11.71,11.725,11.615,11.615,3420.0
2011-01-07,11.665,11.665,11.345,11.36,6900.0
2011-01-10,11.515,11.515,11.36,11.445,4696.0
2011-01-11,11.585,11.585,11.465,11.495,8600.0
2011-01-12,11.615,11.645,11.615,11.615,31979.0
2011-01-13,11.63,11.665,11.545,11.545,8820.0
2011-01-14,11.645,11.845,11.645,11.8,29017.0
2011-01-17,11.845,11.865,11.815,11.865,11021.0
2011-01-18,11.825,11.825,11.65,11.735,14531.0
2011-01-19,11.645,11.645,11.36,11.36,21495.0
2011-01-20,11.295,11.37,11.22,11.31,11613.0
2011-01-21,11.475,11.48,11.4,11.435,13770.0
2011-01-24,11.43,11.43,11.315,11.33,6534.0
2011-01-25,11.325,11.33,11.24,11.285,4060.0
2011-01-26,11.345,11.355,11.325,11.325,6260.0
2011-01-27,11.25,11.435,11.25,11.435,4525.0
2011-01-28,11.42,11.42,11.25,11.25,12981.0
2011-01-31,11.295,11.4,11.285,11.4,5030.0
2011-02-01,11.53,11.66,11.525,11.66,4727.0
2011-02-02,11.65,11.65,11.605,11.62,2440.0
2011-02-03,11.585,11.65,11.56,11.65,1139.0
2011-02-04,11.71,11.71,11.605,11.65,4203.0
2011-02-07,11.755,11.815,11.66,11.795,12832.0
2011-02-08,11.855,11.91,11.755,11.91,8622.0
2011-02-09,11.81,11.825,11.755,11.78,7625.0
2011-02-10,11.65,11.735,11.65,11.675,2970.0
2011-02-11,11.675,11.995,11.675,11.995,16218.0
2011-02-14,11.92,11.955,11.92,11.95,14318.0
2011-02-15,11.965,12.015,11.965,12.015,1195.0
2011-02-16,11.985,11.985,11.95,11.95,5950.0
2011-02-17,11.94,11.94,11.865,11.875,17231.0
2011-02-18,11.865,11.895,11.865,11.895,837.0
2011-02-22,11.635,11.72,11.5,11.5,23960.0
2011-02-23,11.415,11.545,11.37,11.545,2500.0
2011-02-24,11.49,11.49,11.34,11.405,9025.0
2011-02-25,11.46,11.62,11.46,11.57,4281.0
2011-02-28,11.695,11.695,11.53,11.53,5000.0
2011-03-01,11.445,11.445,11.28,11.28,10225.0
2011-03-02,11.285,11.3,11.18,11.195,8810.0
2011-03-03,11.39,11.415,11.385,11.415,3881.0
2011-03-04,11.33,11.36,11.165,11.235,15441.0
2011-03-07,11.18,11.19,11.135,11.16,1534.0
2011-03-08,11.145,11.45,11.145,11.43,28170.0
2011-03-09,11.46,11.46,11.46,11.46,0.0
2011-03-10,11.265,11.265,11.235,11.235,1943.0
2011-03-11,11.08,11.28,11.08,11.28,22875.0
2011-03-14,11.265,11.265,11.1,11.18,2281.0
2011-03-15,10.93,11.05,10.905,11.05,6430.0
2011-03-16,10.93,10.975,10.885,10.975,7180.0
2011-03-17,10.965,11.055,10.95,11.055,2953.0
2011-03-18,11.205,11.28,11.175,11.18,10984.0
2011-03-21,11.36,11.36,11.1,11.115,28830.0
2011-03-22,11.08,11.12,11.08,11.095,5050.0
2011-03-23,11.095,11.095,10.875,10.99,12390.0
2011-03-24,10.875,10.99,10.875,10.98,4290.0
2011-03-25,11.02,11.115,11.01,11.08,5240.0
2011-03-28,11.1,11.1,11.085,11.085,2075.0
2011-03-29,10.995,11.04,10.995,11.04,1875.0
2011-03-30,11.175,11.175,11.13,11.13,7106.0
2011-03-31,11.025,11.1,11.025,11.055,10724.0
2011-04-01,11.18,11.235,11.145,11.165,8230.0
2011-04-04,11.175,11.22,11.13,11.145,7222.0
2011-04-05,11.15,11.16,11.135,11.145,7647.0
2011-04-06,11.16,11.33,11.16,11.33,5292.0
2011-04-07,11.315,11.315,11.21,11.24,5197.0
2011-04-08,11.295,11.295,11.13,11.165,7264.0
2011-04-11,11.175,11.21,11.165,11.165,2093.0
2011-04-12,11.075,11.135,11.075,11.135,2550.0
2011-04-13,11.285,11.285,11.01,11.055,4005.0
2011-04-14,10.92,10.95,10.875,10.95,2912.0
2011-04-15,10.895,10.97,10.895,10.925,1340.0
2011-04-18,10.725,10.785,10.725,10.785,2338.0
2011-04-19,10.77,10.77,10.675,10.72,2935.0
2011-04-20,10.845,10.845,10.66,10.66,1867.0
2011-04-21,10.555,10.665,10.555,10.62,2800.0
2011-04-25,10.635,10.665,10.635,10.665,2999.0
2011-04-26,10.65,10.74,10.65,10.74,3784.0
2011-04-27,10.82,10.82,10.82,10.82,450.0
2011-04-28,10.83,10.88,10.83,10.88,440.0
2011-04-29,10.86,10.88,10.845,10.88,2089.0
2011-05-02,10.92,10.92,10.82,10.85,4970.0
2011-05-03,10.755,10.95,10.755,10.95,5800.0
2011-05-04,10.92,10.92,10.895,10.905,2162.0
2011-05-05,10.83,10.83,10.695,10.695,2585.0
2011-05-06,10.78,10.82,10.755,10.755,1800.0
2011-05-10,10.82,10.82,10.78,10.815,1942.0
2011-05-11,10.79,10.79,10.79,10.79,600.0
2011-05-12,10.695,10.695,10.695,10.695,440.0
2011-05-13,10.48,10.53,10.465,10.53,18560.0
2011-05-16,10.575,10.59,10.545,10.545,10700.0
2011-05-17,10.57,10.57,10.545,10.545,2978.0
2011-05-18,10.675,10.675,10.675,10.675,1270.0
2011-05-20,10.53,10.53,10.48,10.48,80.0
2011-05-24,10.23,10.335,10.23,10.335,4110.0
2011-05-25,10.24,10.41,10.24,10.395,2810.0
2011-05-27,10.545,10.575,10.545,10.555,1900.0
2011-05-30,10.495,10.54,10.495,10.495,140.0
2011-05-31,10.545,10.615,10.5,10.615,5440.0
2011-06-01,10.23,10.23,10.225,10.225,103.0
2011-06-02,10.2,10.2,10.07,10.175,1950.0
2011-06-03,10.07,10.175,10.07,10.075,13733.0
2011-06-06,9.97,10.045,9.86,10.045,863.0
2011-06-07,9.955,9.985,9.955,9.965,1251.0
2011-06-08,9.905,9.905,9.835,9.85,1190.0
2011-06-10,9.745,9.925,9.685,9.875,5453.0
2011-06-13,9.88,9.905,9.865,9.875,1135.0
2011-06-14,10.085,10.085,10.045,10.075,4600.0
2011-06-15,9.785,9.785,9.785,9.785,500.0
2011-06-16,9.95,9.95,9.82,9.82,1080.0
2011-06-17,10.025,10.025,10.015,10.015,3290.0
2011-06-20,10.01,10.04,9.935,9.98,4659.0
2011-06-21,10.0,10.06,9.995,10.06,3840.0
2011-06-22,10.07,10.085,9.995,9.995,6650.0
2011-06-23,9.865,9.865,9.77,9.77,6760.0
2011-06-24,9.805,9.805,9.755,9.755,2550.0
2011-06-27,9.865,9.88,9.835,9.88,542.0
2011-06-28,9.855,9.895,9.855,9.895,3159.0
2011-06-29,9.94,10.0,9.94,10.0,305.0
2011-06-30,10.155,10.155,10.155,10.155,480.0
2011-07-04,10.375,10.375,10.29,10.29,500.0
2011-07-05,10.305,10.305,10.185,10.185,2906.0
2011-07-06,10.2,10.2,10.08,10.17,1322.0
2011-07-07,10.335,10.335,10.3,10.305,882.0
2011-07-08,10.21,10.21,10.11,10.11,2336.0
2011-07-11,9.94,9.94,9.91,9.94,130.0
2011-07-12,9.775,9.945,9.775,9.775,635.0
2011-07-13,10.0,10.0,9.915,10.0,385.0
2011-07-14,9.955,9.955,9.84,9.855,1550.0
2011-07-15,9.825,9.825,9.72,9.72,2256.0
2011-07-18,9.76,9.76,9.525,9.625,11375.0
2011-07-19,9.625,9.795,9.625,9.79,1205.0
2011-07-20,9.81,9.895,9.81,9.895,2301.0
2011-07-21,9.985,10.185,9.985,10.185,1115.0
2011-07-25,9.975,9.975,9.97,9.975,156.0
2011-07-26,10.045,10.045,10.045,10.045,300.0
2011-07-27,10.06,10.06,9.855,9.855,4700.0
2011-07-29,9.795,9.795,9.795,9.795,1000.0
2011-08-02,9.705,9.705,9.435,9.435,10300.0
2011-08-03,9.49,9.49,9.3,9.39,4575.0
2011-08-04,9.3,9.3,9.025,9.025,5900.0
2011-08-05,9.165,9.165,8.785,8.785,14320.0
2011-08-08,8.375,8.585,7.72,7.87,14977.0
2011-08-09,7.96,8.26,7.67,8.26,10580.0
2011-08-10,8.195,8.195,7.57,7.57,4472.0
2011-08-11,7.72,8.12,7.72,8.12,36800.0
2011-08-12,8.18,8.18,7.84,7.84,1150.0
2011-08-15,8.03,8.155,7.985,8.155,16795.0
2011-08-16,8.11,8.11,7.955,8.035,30740.0
2011-08-17,8.155,8.155,8.015,8.015,68.0
2011-08-18,7.715,7.715,7.55,7.55,18476.0
2011-08-19,7.49,7.49,7.345,7.345,3900.0
2011-08-22,7.495,7.495,7.31,7.31,3525.0
2011-08-23,7.34,7.495,7.235,7.495,33450.0
2011-08-24,7.505,7.81,7.505,7.715,24675.0
2011-08-25,8.08,8.335,7.735,7.805,10279.0
2011-08-26,7.76,7.79,7.76,7.76,2050.0
2011-08-29,8.105,8.23,8.105,8.23,175.0
2011-08-30,8.24,8.32,8.24,8.24,1080.0
2011-08-31,8.33,8.335,8.315,8.335,1573.0
2011-09-01,8.38,8.38,8.2,8.2,620.0
2011-09-02,7.895,7.895,7.735,7.735,6800.0
2011-09-06,7.48,7.615,7.45,7.51,19400.0
2011-09-07,7.705,8.06,7.675,8.05,12860.0
2011-09-08,8.005,8.005,7.795,7.795,2700.0
2011-09-09,7.66,7.66,7.66,7.66,200.0
2011-09-12,7.42,7.675,7.42,7.55,13700.0
2011-09-13,7.87,7.87,7.76,7.76,18800.0
2011-09-14,7.84,8.015,7.835,8.015,17080.0
2011-09-15,8.02,8.06,8.02,8.06,575.0
2011-09-16,8.05,8.05,8.05,8.05,600.0
2011-09-21,7.85,7.85,7.4,7.4,4700.0
2011-09-22,7.18,7.195,7.07,7.07,3830.0
2011-09-23,7.27,7.345,7.24,7.27,180.0
2011-09-26,7.415,7.465,7.39,7.39,600.0
2011-09-27,7.995,7.995,7.69,7.69,700.0
2011-09-29,7.685,7.685,7.595,7.595,2000.0
2011-09-30,7.61,7.61,7.46,7.46,8500.0
2011-10-03,7.35,7.43,7.06,7.06,24325.0
2011-10-04,6.955,7.105,6.835,7.06,1627.0
2011-10-05,7.335,7.415,7.155,7.415,10904.0
2011-10-06,7.45,7.645,7.35,7.645,17300.0
2011-10-07,7.88,7.88,7.495,7.495,2532.0
2011-10-11,7.75,7.805,7.75,7.78,3550.0
2011-10-12,7.91,8.25,7.91,8.21,9450.0
2011-10-13,7.95,7.95,7.78,7.885,4900.0
2011-10-14,8.075,8.075,7.775,7.925,9150.0
2011-10-17,7.735,7.75,7.63,7.655,2373.0
2011-10-18,7.76,8.115,7.75,8.115,2066.0
2011-10-19,8.085,8.1,7.835,7.835,2900.0
2011-10-20,7.87,7.965,7.81,7.965,1250.0
2011-10-24,8.25,8.255,8.25,8.255,300.0
2011-10-25,8.21,8.21,8.105,8.105,640.0
2011-10-26,8.21,8.21,8.21,8.21,2050.0
2011-10-27,8.665,8.725,8.55,8.725,7600.0
2011-10-28,8.7,8.7,8.625,8.625,2700.0
2011-10-31,8.505,8.505,8.34,8.34,5678.0
2011-11-01,7.795,8.09,7.795,8.03,3800.0
2011-11-02,8.07,8.18,8.06,8.06,1100.0
2011-11-03,8.25,8.28,8.055,8.265,1991.0
2011-11-04,8.145,8.22,8.12,8.22,900.0
2011-11-07,8.25,8.27,8.165,8.27,2020.0
2011-11-08,8.415,8.48,8.345,8.385,890.0
2011-11-09,8.285,8.285,8.055,8.055,2529.0
2011-11-10,8.165,8.165,8.165,8.165,200.0
2011-11-11,8.235,8.255,8.225,8.225,1400.0
2011-11-14,8.075,8.075,8.01,8.015,1589.0
2011-11-16,7.985,8.13,7.91,7.91,4790.0
2011-11-17,7.955,7.955,7.775,7.775,2150.0
2011-11-18,7.835,7.88,7.835,7.835,2300.0
2011-11-21,7.745,7.745,7.61,7.61,400.0
2011-11-22,7.49,7.565,7.49,7.52,3275.0
2011-11-23,7.285,7.305,7.215,7.23,2877.0
2011-11-24,7.255,7.26,7.165,7.165,15280.0
2011-11-25,7.165,7.33,7.155,7.155,1744.0
2011-11-28,7.46,7.46,7.46,7.46,1300.0
2011-11-29,7.505,7.505,7.415,7.435,2400.0
2011-11-30,7.98,8.505,7.765,7.97,11990.0
2011-12-01,7.855,7.855,7.855,7.855,900.0
2011-12-05,8.28,8.345,8.21,8.21,3322.0
2011-12-06,8.21,8.21,8.195,8.195,850.0
2011-12-07,8.22,8.22,8.135,8.175,1542.0
2011-12-08,8.075,8.075,7.985,7.985,501.0
2011-12-09,8.0,8.19,8.0,8.19,517.0
2011-12-12,8.09,8.09,7.935,7.935,828.0
2011-12-13,8.015,8.015,7.79,7.87,1122.0
2011-12-14,7.87,7.95,7.81,7.84,5360.0
2011-12-15,7.965,7.97,7.87,7.91,3000.0
2011-12-19,7.69,7.72,7.69,7.69,2700.0
2011-12-20,7.94,7.94,7.94,7.94,1.0
2011-12-21,8.04,8.06,8.04,8.06,2250.0
2011-12-22,8.25,8.37,8.25,8.37,1170.0
2011-12-23,8.43,8.46,8.41,8.41,5076.0
2011-12-28,8.24,8.315,8.175,8.175,1114.0
2011-12-30,8.33,8.34,8.33,8.34,1200.0
2012-01-03,8.535,8.635,8.535,8.59,3850.0
2012-01-04,8.53,8.605,8.53,8.605,710.0
2012-01-06,8.8,8.815,8.74,8.74,1174.0
2012-01-09,8.845,8.89,8.84,8.84,5088.0
2012-01-10,9.045,9.065,9.045,9.065,800.0
2012-01-11,8.945,9.165,8.945,9.165,12992.0
2012-01-12,9.195,9.195,9.045,9.045,5431.0
2012-01-13,9.05,9.135,9.035,9.035,1856.0
2012-01-16,9.135,9.355,9.135,9.355,1045.0
2012-01-17,9.21,9.21,9.015,9.02,4230.0
2012-01-18,9.02,9.11,8.975,9.11,7162.0
2012-01-19,9.28,9.28,9.12,9.135,7221.0
2012-01-20,9.135,9.135,9.135,9.135,100.0
2012-01-23,9.225,9.27,9.22,9.265,1710.0
2012-01-24,9.225,9.225,9.125,9.22,19860.0
2012-01-25,9.27,9.31,9.27,9.31,1203.0
2012-01-26,9.195,9.195,9.045,9.05,2910.0
2012-01-27,8.99,9.14,8.975,9.095,6220.0
2012-01-30,9.05,9.06,8.97,9.045,1635.0
2012-01-31,9.065,9.155,9.065,9.105,6490.0
2012-02-01,9.14,9.27,9.14,9.24,2634.0
2012-02-02,9.28,9.285,9.265,9.285,532.0
2012-02-03,9.485,9.595,9.485,9.565,2650.0
2012-02-06,9.59,9.59,9.46,9.52,4320.0
2012-02-07,9.5,9.59,9.47,9.545,3260.0
2012-02-08,9.535,9.625,9.535,9.625,2740.0
2012-02-09,9.62,9.635,9.535,9.635,25260.0
2012-02-10,9.545,9.545,9.445,9.5,3515.0
2012-02-13,9.655,9.655,9.56,9.595,2775.0
2012-02-14,9.575,9.575,9.385,9.415,2783.0
2012-02-15,9.46,9.535,9.415,9.42,7450.0
2012-02-16,9.5,9.5,9.5,9.5,800.0
2012-02-17,9.68,9.715,9.68,9.715,1770.0
2012-02-21,9.825,9.825,9.725,9.725,3660.0
2012-02-22,9.715,9.715,9.475,9.475,13960.0
2012-02-23,9.545,9.61,9.46,9.61,7310.0
2012-02-24,9.575,9.575,9.52,9.52,1759.0
2012-02-27,9.5,9.65,9.415,9.65,4750.0
2012-02-28,9.695,9.695,9.65,9.665,7670.0
2012-02-29,9.74,9.74,9.61,9.65,8102.0
2012-03-01,9.725,9.77,9.71,9.75,20770.0
2012-03-02,9.695,9.74,9.685,9.71,10560.0
2012-03-05,9.68,9.68,9.55,9.605,707.0
2012-03-06,9.39,9.435,9.3,9.3,7675.0
2012-03-07,9.42,9.5,9.42,9.5,2396.0
2012-03-08,9.59,9.62,9.5,9.62,4190.0
2012-03-09,9.685,9.78,9.685,9.71,6050.0
2012-03-12,9.73,9.73,9.575,9.635,2950.0
2012-03-13,9.715,10.08,9.715,10.065,20610.0
2012-03-14,10.125,10.225,10.045,10.12,35482.0
2012-03-15,10.275,10.46,10.165,10.46,13070.0
2012-03-16,10.59,10.59,10.475,10.52,22330.0
2012-03-19,10.54,10.7,10.54,10.595,19760.0
2012-03-20,10.525,10.635,10.445,10.595,18890.0
2012-03-21,10.635,10.635,10.52,10.575,21775.0
2012-03-22,10.48,10.48,10.31,10.39,31808.0
2012-03-23,10.37,10.475,10.355,10.46,7417.0
2012-03-26,10.535,10.595,10.535,10.555,6084.0
2012-03-27,10.56,10.58,10.48,10.48,2500.0
2012-03-28,10.515,10.56,10.495,10.505,9800.0
2012-03-29,10.56,10.56,10.375,10.52,12696.0
2012-03-30,10.535,10.535,10.48,10.53,6560.0
2012-04-02,10.505,10.635,10.445,10.56,9438.0
2012-04-03,10.61,10.61,10.46,10.535,8063.0
2012-04-04,10.445,10.505,10.355,10.42,7715.0
2012-04-05,10.385,10.415,10.375,10.375,3060.0
2012-04-09,10.14,10.21,10.125,10.195,18869.0
2012-04-10,10.215,10.215,9.96,9.965,59570.0
2012-04-11,10.07,10.185,10.07,10.125,64696.0
2012-04-12,10.215,10.33,10.215,10.33,10538.0
2012-04-13,10.14,10.14,10.065,10.065,2404.0
2012-04-16,10.01,10.18,10.005,10.135,1500.0
2012-04-17,10.225,10.37,10.225,10.34,4254.0
2012-04-18,10.215,10.345,10.215,10.3,9449.0
2012-04-19,10.34,10.34,10.1,10.14,2727.0
2012-04-20,10.26,10.26,10.1,10.12,2710.0
2012-04-23,9.99,10.085,9.95,10.07,9307.0
2012-04-24,10.2,10.2,10.2,10.2,75.0
2012-04-25,10.33,10.34,10.29,10.325,1230.0
2012-04-26,10.34,10.415,10.34,10.37,2355.0
2012-04-27,10.48,10.48,10.39,10.45,282639.0
2012-04-30,10.445,10.445,10.285,10.305,6120.0
2012-05-01,10.27,10.535,10.27,10.475,22327.0
2012-05-02,10.415,10.415,10.3,10.37,8047.0
2012-05-03,10.33,10.34,10.3,10.34,4550.0
2012-05-04,10.2,10.2,10.1,10.1,2228.0
2012-05-07,10.01,10.155,10.01,10.155,1620.0
2012-05-08,10.095,10.165,10.055,10.1,24806.0
2012-05-09,9.935,9.995,9.91,9.96,44942.0
2012-05-10,10.095,10.17,10.095,10.11,7622.0
2012-05-11,9.91,10.055,9.85,10.005,19173.0
2012-05-14,9.865,9.875,9.755,9.805,15180.0
2012-05-15,9.775,9.82,9.66,9.66,4660.0
2012-05-16,9.67,9.715,9.55,9.55,12329.0
2012-05-17,9.565,9.565,9.365,9.365,8279.0
2012-05-18,9.405,9.405,9.295,9.295,2300.0
2012-05-22,9.365,9.57,9.365,9.41,14631.0
2012-05-23,9.335,9.495,9.265,9.495,9970.0
2012-05-24,9.455,9.495,9.41,9.44,171452.0
2012-05-25,9.535,9.555,9.465,9.485,1816.0
2012-05-28,9.535,9.555,9.535,9.555,1115.0
2012-05-29,9.585,9.585,9.58,9.58,530.0
2012-05-30,9.44,9.44,9.38,9.41,1661.0
2012-05-31,9.35,9.52,9.35,9.52,3501.0
2012-06-01,9.31,9.31,8.965,8.98,4276.0
2012-06-04,8.955,9.025,8.735,8.735,3194.0
2012-06-05,8.885,8.895,8.84,8.865,9133.0
2012-06-06,9.03,9.105,9.03,9.09,2459.0
2012-06-07,9.23,9.295,9.19,9.205,11480.0
2012-06-08,9.115,9.28,9.115,9.245,1620.0
2012-06-11,9.39,9.39,9.185,9.22,850.0
2012-06-12,9.16,9.205,9.16,9.16,515.0
2012-06-13,9.13,9.25,9.13,9.25,2800.0
2012-06-14,9.305,9.41,9.305,9.41,2710.0
2012-06-15,9.375,9.52,9.375,9.495,17716.0
2012-06-18,9.495,9.54,9.495,9.54,2348.0
2012-06-19,9.625,9.725,9.615,9.715,4520.0
2012-06-20,9.69,9.725,9.67,9.685,3882.0
2012-06-21,9.715,9.715,9.5,9.5,15905.0
2012-06-22,9.54,9.595,9.54,9.54,640.0
2012-06-25,9.55,9.55,9.38,9.38,10859.0
2012-06-26,9.385,9.46,9.385,9.385,590.0
2012-06-27,9.425,9.56,9.425,9.56,2647.0
2012-06-28,9.43,9.485,9.405,9.405,900.0
2012-06-29,9.76,9.79,9.735,9.765,6098.0
2012-07-03,9.935,9.94,9.935,9.94,990.0
2012-07-04,10.08,10.08,9.775,9.925,1913.0
2012-07-05,9.925,9.925,9.76,9.82,7490.0
2012-07-06,9.69,9.735,9.69,9.735,13697.0
2012-07-09,9.745,9.745,9.59,9.59,4300.0
2012-07-10,9.675,9.73,9.545,9.545,19014.0
2012-07-11,9.62,9.65,9.62,9.65,18350.0
2012-07-12,9.585,9.615,9.535,9.615,3429.0
2012-07-13,9.76,9.84,9.76,9.84,3276.0
2012-07-16,9.835,9.895,9.835,9.835,4429.0
2012-07-17,9.88,9.995,9.825,9.995,2100.0
2012-07-18,9.95,9.995,9.935,9.95,11070.0
2012-07-19,9.95,9.95,9.92,9.92,3500.0
2012-07-20,9.745,9.745,9.69,9.715,3715.0
2012-07-23,9.575,9.575,9.53,9.53,424.0
2012-07-24,9.615,9.645,9.515,9.535,7837.0
2012-07-25,9.65,9.745,9.65,9.695,6825.0
2012-07-26,9.805,9.84,9.805,9.835,1646.0
2012-07-27,9.935,10.005,9.935,9.98,1751.0
2012-07-30,9.95,9.95,9.905,9.95,757.0
2012-07-31,9.935,9.935,9.91,9.91,1600.0
2012-08-01,9.925,9.925,9.89,9.92,10510.0
2012-08-02,9.79,9.79,9.66,9.69,1250.0
2012-08-03,9.88,10.035,9.88,10.005,1205.0
2012-08-07,10.11,10.14,10.095,10.14,2608.0
2012-08-08,10.065,10.095,10.02,10.065,1863.0
2012-08-09,10.07,10.095,10.07,10.07,1950.0
2012-08-10,10.11,10.11,10.11,10.11,100.0
2012-08-13,10.125,10.125,10.065,10.065,805.0
2012-08-14,10.115,10.185,10.115,10.17,1195.0
2012-08-15,10.125,10.17,10.11,10.14,894.0
2012-08-16,10.165,10.21,10.165,10.185,890.0
2012-08-17,10.2,10.26,10.2,10.245,1870.0
2012-08-20,10.2,10.285,10.2,10.26,2821.0
2012-08-21,10.34,10.4,10.27,10.27,5181.0
2012-08-22,10.31,10.355,10.26,10.295,3860.0
2012-08-23,10.225,10.225,10.2,10.2,2150.0
2012-08-24,10.225,10.26,10.225,10.24,807.0
2012-08-27,10.34,10.34,10.245,10.245,11060.0
2012-08-28,10.26,10.295,10.225,10.245,3975.0
2012-08-29,10.215,10.315,10.215,10.31,2345.0
2012-08-30,10.285,10.285,10.185,10.26,7315.0
2012-08-31,10.315,10.315,10.255,10.285,4760.0
2012-09-04,10.275,10.275,10.225,10.26,2100.0
2012-09-05,10.225,10.27,10.225,10.255,5706.0
2012-09-06,10.36,10.56,10.36,10.56,25791.0
2012-09-07,10.635,10.78,10.635,10.71,22971.0
2012-09-10,10.745,10.78,10.675,10.69,15996.0
2012-09-11,10.66,10.765,10.66,10.765,4117.0
2012-09-12,10.82,10.84,10.76,10.795,8557.0
2012-09-13,10.84,11.1,10.76,11.085,117101.0
2012-09-14,11.18,11.29,11.18,11.215,12394.0
2012-09-17,11.215,11.215,11.05,11.05,15595.0
2012-09-18,11.05,11.05,10.97,10.97,20641.0
2012-09-19,11.035,11.13,11.035,11.1,74594.0
2012-09-20,11.025,11.025,10.905,11.025,9536.0
2012-09-21,11.1,11.1,10.965,10.965,4850.0
2012-09-24,10.94,11.035,10.94,10.985,2100.0
2012-09-25,11.05,11.05,10.855,10.855,7570.0
2012-09-26,10.78,10.81,10.74,10.795,6790.0
2012-09-27,10.825,10.885,10.825,10.885,200.0
2012-09-28,10.825,10.885,10.825,10.84,3399.0
2012-10-01,10.85,10.985,10.85,10.885,2834.0
2012-10-02,10.95,10.95,10.84,10.855,11676.0
2012-10-03,10.92,11.085,10.92,11.01,945.0
2012-10-04,11.11,11.24,11.11,11.225,6612.0
2012-10-05,11.315,11.38,11.215,11.215,7104.0
2012-10-09,11.155,11.24,11.155,11.195,4756.0
2012-10-10,11.185,11.185,11.11,11.11,6335.0
2012-10-11,11.225,11.285,11.2,11.2,12707.0
2012-10-12,11.055,11.055,10.865,10.895,29633.0
2012-10-15,11.015,11.035,10.905,11.035,9675.0
2012-10-16,11.015,11.08,10.895,10.925,15076.0
2012-10-17,10.895,11.095,10.895,11.07,6831.0
2012-10-18,11.1,11.1,11.035,11.035,7996.0
2012-10-19,11.0,11.0,10.895,10.95,10913.0
2012-10-22,10.97,10.97,10.865,10.865,4873.0
2012-10-23,10.725,10.725,10.68,10.695,10375.0
2012-10-24,10.69,10.755,10.635,10.635,138850.0
2012-10-25,10.77,10.78,10.62,10.675,6349.0
2012-10-26,10.635,10.635,10.535,10.62,3976.0
2012-10-29,10.54,10.605,10.54,10.575,2593.0
2012-10-30,10.575,10.62,10.575,10.62,1653.0
2012-10-31,10.65,10.69,10.575,10.69,8986.0
2012-11-01,10.65,10.825,10.65,10.65,1211.0
2012-11-02,10.94,10.94,10.79,10.795,6328.0
2012-11-05,10.755,10.755,10.635,10.725,7434.0
2012-11-06,10.82,10.885,10.82,10.88,1675.0
2012-11-07,10.79,10.79,10.42,10.42,27148.0
2012-11-08,10.48,10.48,10.36,10.36,17597.0
2012-11-09,10.345,10.395,10.265,10.36,6668.0
2012-11-12,10.36,10.41,10.35,10.41,5672.0
2012-11-13,10.345,10.39,10.265,10.265,4178.0
2012-11-14,10.265,10.275,10.06,10.06,5665.0
2012-11-15,10.115,10.145,10.06,10.115,6449.0
2012-11-16,10.075,10.12,10.045,10.105,4033.0
2012-11-19,10.32,10.39,10.215,10.35,8299.0
2012-11-20,10.345,10.48,10.345,10.38,1990.0
2012-11-21,10.435,10.435,10.365,10.42,3101.0
2012-11-22,10.465,10.475,10.465,10.465,229.0
2012-11-23,10.55,10.595,10.51,10.59,4010.0
2012-11-26,10.565,10.565,10.445,10.495,3940.0
2012-11-27,10.56,10.56,10.42,10.465,3970.0
2012-11-28,10.25,10.42,10.23,10.42,1190.0
2012-11-29,10.55,10.55,10.45,10.45,13164.0
2012-11-30,10.525,10.535,10.445,10.465,9480.0
2012-12-03,10.465,10.465,10.365,10.38,12975.0
2012-12-04,10.39,10.39,10.23,10.305,4545.0
2012-12-05,10.495,10.495,10.495,10.495,875.0
2012-12-06,10.45,10.49,10.445,10.445,1060.0
2012-12-07,10.565,10.61,10.565,10.575,1944.0
2012-12-10,10.575,10.69,10.55,10.61,9557.0
2012-12-11,10.695,10.695,10.635,10.635,1975.0
2012-12-12,10.72,10.795,10.68,10.77,2153.0
2012-12-13,10.725,10.725,10.61,10.61,9600.0
2012-12-14,10.595,10.635,10.59,10.59,2917.0
2012-12-17,10.675,10.84,10.675,10.835,14851.0
2012-12-18,10.98,11.11,10.92,11.11,21670.0
2012-12-19,11.15,11.155,11.035,11.04,25179.0
2012-12-20,11.01,11.14,11.01,11.14,1620.0
2012-12-21,11.08,11.08,10.98,11.05,24091.0
2012-12-24,11.085,11.085,10.945,10.965,8693.0
2012-12-27,10.775,11.02,10.765,10.95,12370.0
2012-12-28,10.875,10.975,10.875,10.89,2688.0
2012-12-31,10.9,11.06,10.9,11.02,34326.0
2013-01-02,11.385,11.385,11.29,11.36,28691.0
2013-01-03,11.4,11.4,11.29,11.36,14723.0
2013-01-04,11.405,11.535,11.385,11.535,12656.0
2013-01-07,11.565,11.565,11.43,11.5,39412.0
2013-01-08,11.505,11.505,11.365,11.445,11143.0
2013-01-09,11.445,11.53,11.345,11.345,36207.0
2013-01-10,11.49,11.53,11.42,11.53,31745.0
2013-01-11,11.52,11.535,11.35,11.43,71739.0
2013-01-14,11.465,11.465,11.315,11.375,71198.0
2013-01-15,11.345,11.475,11.3,11.475,25729.0
2013-01-16,11.505,11.565,11.445,11.55,47599.0
2013-01-17,11.63,11.63,11.535,11.615,73165.0
2013-01-18,11.675,11.675,11.49,11.59,76683.0
2013-01-21,11.6,11.765,11.59,11.75,60721.0
2013-01-22,11.615,11.665,11.56,11.645,58653.0
2013-01-23,11.69,11.69,11.59,11.615,84022.0
2013-01-24,11.69,11.745,11.62,11.675,32002.0
2013-01-25,11.75,11.75,11.62,11.665,23416.0
2013-01-28,11.745,11.745,11.59,11.65,15677.0
2013-01-29,11.63,11.675,11.63,11.665,24150.0
2013-01-30,11.69,11.69,11.59,11.615,34666.0
2013-01-31,11.645,11.65,11.545,11.635,34102.0
2013-02-01,11.73,11.845,11.705,11.835,39624.0
2013-02-04,11.79,11.79,11.65,11.665,68552.0
2013-02-05,11.715,11.885,11.715,11.885,37304.0
2013-02-06,11.835,11.89,11.79,11.89,29552.0
2013-02-07,11.875,11.875,11.775,11.85,43540.0
2013-02-08,11.9,11.9,11.835,11.86,11741.0
2013-02-11,11.9,11.95,11.845,11.92,39537.0
2013-02-12,11.975,12.05,11.915,12.035,36871.0
2013-02-13,12.1,12.1,11.905,11.92,20869.0
2013-02-14,11.92,11.975,11.885,11.95,28460.0
2013-02-15,12.015,12.015,11.845,11.885,47702.0
2013-02-19,11.945,12.0,11.915,11.945,27175.0
2013-02-20,11.905,11.92,11.745,11.745,28628.0
2013-02-21,11.73,11.735,11.575,11.645,41429.0
2013-02-22,11.69,11.76,11.675,11.76,9544.0
2013-02-25,11.885,11.885,11.435,11.445,79760.0
2013-02-26,11.56,11.56,11.365,11.485,47413.0
2013-02-27,11.56,11.665,11.485,11.665,24696.0
2013-02-28,11.675,11.76,11.585,11.705,19240.0
2013-03-01,11.645,11.735,11.53,11.69,24971.0
2013-03-04,11.72,11.835,11.62,11.835,19618.0
2013-03-05,11.915,11.975,11.845,11.845,22263.0
2013-03-06,11.99,12.005,11.92,11.965,60620.0
2013-03-07,11.975,12.15,11.975,12.15,29720.0
2013-03-08,12.3,12.3,12.135,12.22,135747.0
2013-03-11,12.275,12.365,12.2,12.33,29155.0
2013-03-12,12.33,12.33,12.205,12.235,48434.0
2013-03-13,12.3,12.305,12.215,12.305,55689.0
2013-03-14,12.39,12.39,12.29,12.35,23959.0
2013-03-15,12.39,12.415,12.305,12.415,28963.0
2013-03-18,12.275,12.345,12.205,12.275,80063.0
2013-03-19,12.33,12.385,12.215,12.285,85730.0
2013-03-20,12.33,12.36,12.32,12.32,44204.0
2013-03-21,12.305,12.305,12.165,12.19,55910.0
2013-03-22,12.26,12.26,12.16,12.205,44220.0
2013-03-25,12.28,12.305,12.11,12.165,44203.0
2013-03-26,12.26,12.26,12.16,12.21,26354.0
2013-03-27,12.175,12.175,12.09,12.15,24420.0
2013-03-28,12.195,12.195,12.09,12.15,15303.0
2013-04-01,12.195,12.195,12.01,12.04,11594.0
2013-04-02,12.12,12.12,12.01,12.04,30379.0
2013-04-03,12.075,12.075,11.755,11.825,69830.0
2013-04-04,11.77,11.925,11.77,11.905,43986.0
2013-04-05,11.735,11.91,11.7,11.905,29320.0
2013-04-08,11.91,12.025,11.825,12.025,33965.0
2013-04-09,12.105,12.18,12.05,12.125,21757.0
2013-04-10,12.22,12.295,12.19,12.295,43889.0
2013-04-11,12.32,12.345,12.245,12.29,18546.0
2013-04-12,12.205,12.235,12.095,12.125,34957.0
2013-04-15,12.065,12.15,11.895,11.905,48075.0
2013-04-16,11.925,12.025,11.885,11.97,16157.0
2013-04-17,11.935,11.935,11.695,11.8,22269.0
2013-04-18,11.835,11.835,11.61,11.695,21208.0
2013-04-19,11.735,11.855,11.7,11.825,9017.0
2013-04-22,11.905,11.905,11.74,11.835,11538.0
2013-04-23,11.91,12.055,11.91,12.04,13926.0
2013-04-24,12.09,12.235,12.065,12.21,29575.0
2013-04-25,12.295,12.39,12.265,12.33,14664.0
2013-04-26,12.35,12.35,12.21,12.295,20284.0
2013-04-29,12.365,12.365,12.305,12.32,8009.0
2013-04-30,12.35,12.35,12.245,12.305,6693.0
2013-05-01,12.245,12.245,12.195,12.22,8463.0
2013-05-02,12.205,12.265,12.205,12.26,10353.0
2013-05-03,12.32,12.405,12.32,12.35,17783.0
2013-05-06,12.415,12.505,12.365,12.5,12766.0
2013-05-07,12.505,12.67,12.5,12.63,62686.0
2013-05-08,12.66,12.775,12.63,12.745,35742.0
2013-05-09,12.82,12.82,12.66,12.66,18169.0
2013-05-10,12.7,12.72,12.635,12.675,13226.0
2013-05-13,12.675,12.805,12.67,12.735,69910.0
2013-05-14,12.705,12.97,12.705,12.955,16761.0
2013-05-15,12.97,13.175,12.96,13.125,21537.0
2013-05-16,13.155,13.195,13.03,13.04,28074.0
2013-05-17,13.175,13.285,13.145,13.28,52719.0
2013-05-21,13.365,13.395,13.325,13.355,64040.0
2013-05-22,13.43,13.55,13.185,13.21,57466.0
2013-05-23,13.04,13.225,13.0,13.155,46448.0
2013-05-24,13.155,13.24,13.075,13.2,15455.0
2013-05-27,13.27,13.285,13.21,13.21,9020.0
2013-05-28,13.48,13.51,13.365,13.41,25522.0
2013-05-29,13.365,13.485,13.285,13.44,8105.0
2013-05-30,13.51,13.67,13.455,13.6,40941.0
2013-05-31,13.625,13.625,13.43,13.44,42448.0
2013-06-03,13.465,13.465,13.145,13.34,38305.0
2013-06-04,13.425,13.48,13.225,13.295,21515.0
2013-06-05,13.175,13.26,13.0,13.055,41996.0
2013-06-06,13.03,13.175,12.94,13.175,448672.0
2013-06-07,13.365,13.41,13.21,13.41,38538.0
2013-06-10,13.525,13.525,13.385,13.455,34472.0
2013-06-11,13.38,13.385,13.245,13.245,21397.0
2013-06-12,13.255,13.355,13.085,13.13,15443.0
2013-06-13,13.17,13.3,13.085,13.3,17274.0
2013-06-14,13.355,13.355,13.04,13.09,49395.0
2013-06-17,13.185,13.225,13.115,13.155,25375.0
2013-06-18,13.23,13.3,13.16,13.285,12192.0
2013-06-19,13.295,13.295,13.16,13.17,15047.0
2013-06-20,13.045,13.155,12.975,13.0,32976.0
2013-06-21,13.17,13.195,12.975,13.13,31585.0
2013-06-24,12.9,13.005,12.815,12.99,28138.0
2013-06-25,13.115,13.24,13.015,13.23,15570.0
2013-06-26,13.41,13.415,13.275,13.37,20387.0
2013-06-27,13.415,13.555,13.415,13.54,22573.0
2013-06-28,13.555,13.555,13.395,13.5,21972.0
2013-07-02,13.62,13.745,13.57,13.64,42353.0
2013-07-03,13.62,13.68,13.555,13.61,12425.0
2013-07-04,13.69,13.79,13.655,13.79,11936.0
2013-07-05,13.82,14.0,13.76,14.0,32656.0
2013-07-08,14.14,14.14,14.015,14.075,28972.0
2013-07-09,14.19,14.19,14.015,14.13,83436.0
2013-07-10,14.175,14.175,13.93,14.005,39192.0
2013-07-11,14.215,14.215,13.835,13.96,39482.0
2013-07-12,14.045,14.115,13.99,14.085,22415.0
2013-07-15,14.245,14.245,14.115,14.16,35520.0
2013-07-16,14.2,14.2,13.945,14.02,23562.0
2013-07-17,14.075,14.155,14.02,14.105,23837.0
2013-07-18,14.155,14.38,14.085,14.34,129510.0
2013-07-19,14.47,14.47,14.33,14.415,23559.0
2013-07-22,14.415,14.555,14.385,14.555,15651.0
2013-07-23,14.595,14.595,14.47,14.555,38301.0
2013-07-24,14.64,14.64,14.485,14.505,26891.0
2013-07-25,14.505,14.505,14.385,14.44,23042.0
2013-07-26,14.425,14.425,14.34,14.415,21527.0
2013-07-29,14.365,14.4,14.245,14.31,40636.0
2013-07-30,14.465,14.465,14.295,14.33,37022.0
2013-07-31,14.41,14.535,14.365,14.37,148313.0
2013-08-01,14.54,14.675,14.54,14.665,50274.0
2013-08-02,14.68,14.68,14.54,14.595,21034.0
2013-08-06,14.665,14.665,14.425,14.435,93507.0
2013-08-07,14.44,14.44,14.24,14.33,49977.0
2013-08-08,14.395,14.425,14.26,14.38,39106.0
2013-08-09,14.38,14.41,14.27,14.31,72334.0
2013-08-12,14.285,14.315,14.2,14.26,19047.0
2013-08-13,14.365,14.38,14.19,14.31,17725.0
2013-08-14,14.35,14.385,14.315,14.325,14504.0
2013-08-15,14.245,14.245,14.09,14.16,59210.0
2013-08-16,14.055,14.285,14.055,14.225,11857.0
2013-08-19,14.2,14.2,14.015,14.055,17552.0
2013-08-20,13.99,14.17,13.97,14.13,19583.0
2013-08-21,14.115,14.16,14.0,14.14,5630.0
2013-08-22,14.13,14.27,14.1,14.27,16507.0
2013-08-23,14.31,14.31,14.16,14.19,11934.0
2013-08-26,14.215,14.27,14.115,14.115,56137.0
2013-08-27,13.975,13.975,13.635,13.675,57540.0
2013-08-28,13.65,13.765,13.555,13.675,19630.0
2013-08-29,13.68,13.79,13.68,13.705,8741.0
2013-08-30,13.765,13.765,13.57,13.58,16654.0
2013-09-03,13.82,13.845,13.595,13.64,125709.0
2013-09-04,13.695,13.81,13.65,13.745,61250.0
2013-09-05,13.735,13.9,13.735,13.86,28135.0
2013-09-06,13.88,13.9,13.65,13.83,37985.0
2013-09-09,13.86,13.86,13.735,13.81,7501.0
2013-09-10,13.975,14.0,13.905,13.935,7326.0
2013-09-11,13.99,13.99,13.88,13.9,8065.0
2013-09-12,13.905,13.93,13.845,13.85,9974.0
2013-09-13,13.79,13.875,13.79,13.85,6111.0
2013-09-16,14.07,14.07,13.96,13.975,12777.0
2013-09-17,14.07,14.07,13.96,14.035,27953.0
2013-09-18,14.0,14.23,14.0,14.115,18539.0
2013-09-19,14.21,14.21,13.875,13.905,24777.0
2013-09-20,13.9,13.96,13.85,13.865,15530.0
2013-09-23,13.765,13.765,13.59,13.61,19339.0
2013-09-24,13.605,13.665,13.52,13.57,54057.0
2013-09-25,13.615,13.685,13.455,13.65,32907.0
2013-09-26,13.695,13.695,13.53,13.6,13087.0
2013-09-27,13.49,13.655,13.49,13.6,5042.0
2013-09-30,13.42,13.585,13.39,13.555,36014.0
2013-10-01,13.525,13.655,13.525,13.615,13005.0
2013-10-02,13.515,13.65,13.515,13.58,81045.0
2013-10-03,13.54,13.585,13.475,13.58,12380.0
2013-10-04,13.615,13.71,13.585,13.71,8751.0
2013-10-07,13.58,13.58,13.46,13.46,15251.0
2013-10-08,13.435,13.525,13.345,13.35,32425.0
2013-10-09,13.33,13.445,13.28,13.405,13629.0
2013-10-10,13.53,13.795,13.53,13.755,26869.0
2013-10-11,13.765,13.85,13.65,13.81,19616.0
2013-10-15,13.99,13.99,13.765,13.795,22784.0
2013-10-16,13.89,14.12,13.89,14.09,17790.0
2013-10-17,14.13,14.2,14.005,14.2,18151.0
2013-10-18,14.255,14.31,14.12,14.28,37488.0
2013-10-21,14.28,14.3,14.24,14.28,11545.0
2013-10-22,14.38,14.38,14.24,14.26,28905.0
2013-10-23,14.19,14.21,14.13,14.145,12841.0
2013-10-24,14.145,14.16,14.05,14.12,94036.0
2013-10-25,14.12,14.14,14.09,14.14,5514.0
2013-10-28,14.16,14.23,14.12,14.175,13896.0
2013-10-29,14.26,14.26,14.14,14.185,41681.0
2013-10-30,14.245,14.245,14.155,14.21,10724.0
2013-10-31,14.225,14.225,14.045,14.045,42958.0
2013-11-01,14.075,14.105,13.965,14.035,19923.0
2013-11-04,14.03,14.045,13.975,13.99,16221.0
2013-11-05,14.02,14.07,13.93,14.05,6330.0
2013-11-06,14.155,14.155,14.005,14.06,21587.0
2013-11-07,14.145,14.145,13.92,13.92,42390.0
2013-11-08,13.99,14.41,13.99,14.4,29800.0
2013-11-11,14.455,14.455,14.34,14.395,6554.0
2013-11-12,14.425,14.425,14.19,14.225,11624.0
2013-11-13,14.27,14.35,14.145,14.35,25216.0
2013-11-14,14.3,14.435,14.3,14.425,10801.0
2013-11-15,14.52,14.535,14.49,14.51,10900.0
2013-11-18,14.605,14.645,14.495,14.51,17873.0
2013-11-19,14.54,14.61,14.49,14.54,36879.0
2013-11-20,14.505,14.63,14.505,14.54,11386.0
2013-11-21,14.54,14.79,14.54,14.745,13767.0
2013-11-22,14.83,14.87,14.715,14.86,10317.0
2013-11-25,14.945,15.0,14.9,14.9,39861.0
2013-11-26,14.98,14.98,14.87,14.875,10107.0
2013-11-27,14.885,14.96,14.875,14.9,7415.0
2013-11-28,14.98,14.985,14.925,14.96,8177.0
2013-11-29,15.015,15.14,14.84,14.855,23486.0
2013-12-02,14.79,14.98,14.79,14.82,15096.0
2013-12-03,14.815,14.815,14.55,14.635,40578.0
2013-12-04,14.63,14.79,14.565,14.7,18044.0
2013-12-05,14.63,14.675,14.535,14.535,13368.0
2013-12-06,14.665,14.8,14.665,14.77,18978.0
2013-12-09,14.87,14.87,14.77,14.775,25098.0
2013-12-10,14.805,14.83,14.75,14.76,14585.0
2013-12-11,14.82,14.83,14.575,14.575,17734.0
2013-12-12,14.52,14.76,14.52,14.75,31834.0
2013-12-13,14.705,14.705,14.63,14.665,11972.0
2013-12-16,14.805,14.815,14.73,14.775,10617.0
2013-12-17,14.785,14.785,14.62,14.66,10543.0
2013-12-18,14.8,14.94,14.575,14.915,30353.0
2013-12-19,14.93,15.025,14.86,14.96,31510.0
2013-12-20,15.065,15.07,14.995,15.035,36997.0
2013-12-23,15.15,15.21,15.1,15.175,28324.0
2013-12-24,15.25,15.25,15.18,15.2,13971.0
2013-12-27,15.295,15.295,15.18,15.18,16167.0
2013-12-30,15.185,15.235,15.14,15.155,8677.0
2013-12-31,15.2,15.235,15.2,15.225,8758.0
2014-01-02,15.155,15.225,15.125,15.145,5983.0
2014-01-03,15.2,15.285,15.16,15.255,30930.0
2014-01-06,15.35,15.45,15.35,15.355,29527.0
2014-01-07,15.545,15.545,15.34,15.395,35772.0
2014-01-08,15.465,15.535,15.395,15.53,27874.0
2014-01-09,15.59,15.675,15.515,15.66,47504.0
2014-01-10,15.7,15.7,15.56,15.64,51753.0
2014-01-13,15.675,15.675,15.42,15.445,56861.0
2014-01-14,15.55,15.55,15.42,15.505,20932.0
2014-01-15,15.645,15.78,15.585,15.745,31642.0
2014-01-16,15.74,15.74,15.585,15.62,21635.0
2014-01-17,15.71,15.865,15.655,15.685,24579.0
2014-01-20,15.745,15.745,15.62,15.74,19650.0
2014-01-21,15.835,15.88,15.765,15.88,21690.0
2014-01-22,15.935,15.95,15.85,15.935,64664.0
2014-01-23,15.96,15.96,15.535,15.67,59740.0
2014-01-24,15.48,15.545,15.285,15.295,58000.0
2014-01-27,15.295,15.355,15.085,15.2,43496.0
2014-01-28,15.17,15.35,15.17,15.335,15033.0
2014-01-29,15.34,15.34,15.1,15.125,27344.0
2014-01-30,15.215,15.34,15.17,15.305,29221.0
2014-01-31,15.16,15.215,15.045,15.045,92518.0
2014-02-03,15.125,15.125,14.655,14.695,42448.0
2014-02-04,14.68,14.915,14.68,14.845,29837.0
2014-02-05,14.85,14.88,14.74,14.825,6361.0
2014-02-06,14.96,15.1,14.88,15.085,10517.0
2014-02-07,15.235,15.265,15.075,15.185,13344.0
2014-02-10,15.285,15.285,15.115,15.21,13785.0
2014-02-11,15.21,15.38,15.16,15.325,18133.0
2014-02-12,15.445,15.45,15.255,15.28,15421.0
2014-02-13,15.2,15.34,15.18,15.31,10025.0
2014-02-14,15.38,15.445,15.325,15.41,45493.0
2014-02-18,15.505,15.505,15.38,15.395,16566.0
2014-02-19,15.405,15.405,15.09,15.1,29897.0
2014-02-20,15.07,15.185,15.02,15.185,20412.0
2014-02-21,15.255,15.305,15.195,15.215,30383.0
2014-02-24,15.285,15.465,15.24,15.425,46100.0
2014-02-25,15.41,15.45,15.295,15.295,34770.0
2014-02-26,15.35,15.41,15.28,15.375,28176.0
2014-02-27,15.425,15.425,15.28,15.405,17660.0
2014-02-28,15.405,15.59,15.31,15.49,26440.0
2014-03-03,15.395,15.41,15.25,15.295,31002.0
2014-03-04,15.55,15.655,15.5,15.645,26328.0
2014-03-05,15.66,15.785,15.645,15.745,28665.0
2014-03-06,15.905,15.935,15.87,15.885,12595.0
2014-03-07,15.975,16.16,15.925,16.05,17790.0
2014-03-10,16.105,16.105,15.965,16.08,32432.0
2014-03-11,16.045,16.045,15.88,15.925,40347.0
2014-03-12,15.85,15.905,15.81,15.885,15571.0
2014-03-13,15.905,16.01,15.765,15.785,12634.0
2014-03-14,15.785,15.825,15.67,15.675,13157.0
2014-03-17,15.785,15.92,15.785,15.895,13701.0
2014-03-18,15.855,15.99,15.855,15.96,37950.0
2014-03-19,16.02,16.2,15.94,16.135,20037.0
2014-03-20,16.12,16.54,16.12,16.44,23135.0
2014-03-21,16.48,16.755,16.465,16.47,50105.0
2014-03-24,16.59,16.59,16.385,16.465,72514.0
2014-03-25,16.505,16.56,16.41,16.48,34537.0
2014-03-26,16.51,16.605,16.32,16.33,27370.0
2014-03-27,16.43,16.43,15.995,16.07,36546.0
2014-03-28,16.155,16.25,16.095,16.1,24322.0
2014-03-31,16.3,16.36,16.3,16.35,15034.0
2014-04-01,16.405,16.44,16.33,16.425,66657.0
2014-04-02,16.35,16.455,16.35,16.43,14926.0
2014-04-03,16.36,16.44,16.305,16.43,21744.0
2014-04-04,16.515,16.525,16.205,16.21,18700.0
2014-04-07,16.235,16.235,15.89,15.975,51223.0
2014-04-08,15.915,16.015,15.83,15.945,26579.0
2014-04-09,15.945,16.05,15.89,16.04,18392.0
2014-04-10,16.1,16.1,15.585,15.6,50309.0
2014-04-11,15.525,15.555,15.21,15.375,59348.0
2014-04-14,15.525,15.655,15.345,15.47,33753.0
2014-04-15,15.455,15.67,15.415,15.585,23224.0
2014-04-16,15.65,15.705,15.525,15.67,31835.0
2014-04-17,15.635,15.69,15.485,15.58,11705.0
2014-04-21,15.54,15.635,15.53,15.53,12991.0
2014-04-22,15.485,15.78,15.485,15.725,50683.0
2014-04-23,15.68,15.845,15.68,15.78,18032.0
2014-04-24,15.89,15.89,15.65,15.665,11524.0
2014-04-25,15.565,15.67,15.5,15.51,18076.0
2014-04-28,15.47,15.51,15.21,15.335,43480.0
2014-04-29,15.4,15.455,15.375,15.445,14003.0
2014-04-30,15.39,15.53,15.39,15.515,9667.0
2014-05-01,15.525,15.525,15.375,15.4,14289.0
2014-05-02,15.455,15.69,15.455,15.525,33351.0
2014-05-05,15.445,15.47,15.32,15.43,30099.0
2014-05-06,15.37,15.37,15.205,15.205,67431.0
2014-05-07,15.21,15.375,15.195,15.35,34449.0
2014-05-08,15.29,15.5,15.29,15.37,23332.0
2014-05-09,15.32,15.4,15.245,15.33,16136.0
2014-05-12,15.37,15.62,15.37,15.595,18310.0
2014-05-13,15.635,15.635,15.53,15.555,16369.0
2014-05-14,15.555,15.555,15.295,15.295,11302.0
2014-05-15,15.26,15.26,14.99,15.15,28036.0
2014-05-16,15.125,15.125,14.99,15.04,11940.0
2014-05-20,15.14,15.28,15.08,15.155,22683.0
2014-05-21,15.17,15.36,15.17,15.28,13192.0
2014-05-22,15.33,15.375,15.295,15.35,15822.0
2014-05-23,15.335,15.445,15.335,15.43,6948.0
2014-05-26,15.405,15.475,15.405,15.475,3668.0
2014-05-27,15.455,15.67,15.455,15.555,34786.0
2014-05-28,15.515,15.565,15.47,15.555,13881.0
2014-05-29,15.525,15.555,15.475,15.485,11481.0
2014-05-30,15.47,15.64,15.47,15.62,8317.0
2014-06-02,15.6,15.725,15.555,15.71,105084.0
2014-06-03,15.695,15.82,15.62,15.795,14161.0
2014-06-04,15.775,15.805,15.76,15.775,5853.0
2014-06-05,15.78,15.94,15.71,15.925,26932.0
2014-06-06,15.94,16.08,15.94,16.03,11270.0
2014-06-09,16.095,16.32,16.095,16.315,11699.0
2014-06-10,16.26,16.29,16.235,16.29,13151.0
2014-06-11,16.25,16.26,16.135,16.155,7322.0
2014-06-12,16.155,16.19,16.015,16.03,36318.0
2014-06-13,16.1,16.175,16.01,16.04,8012.0
2014-06-16,15.97,15.985,15.905,15.96,1965.0
2014-06-17,15.85,16.18,15.85,16.15,15281.0
2014-06-18,16.07,16.22,16.05,16.205,23395.0
2014-06-19,16.14,16.22,16.065,16.14,3931.0
2014-06-20,16.21,16.29,16.19,16.22,7885.0
2014-06-23,16.095,16.275,16.095,16.26,6802.0
2014-06-24,16.165,16.335,16.11,16.135,6491.0
2014-06-25,16.075,16.21,16.015,16.165,37656.0
2014-06-26,16.235,16.235,16.005,16.14,10361.0
2014-06-27,16.1,16.18,16.085,16.13,9002.0
2014-06-30,16.07,16.21,16.07,16.14,14616.0
2014-07-02,16.225,16.32,16.21,16.225,3612.0
2014-07-03,16.29,16.405,16.29,16.38,27840.0
2014-07-04,16.42,16.42,16.35,16.38,8636.0
2014-07-07,16.39,16.405,16.24,16.265,8289.0
2014-07-08,16.21,16.28,16.045,16.07,76173.0
2014-07-09,16.075,16.165,16.075,16.125,6534.0
2014-07-10,15.85,16.055,15.84,15.96,9422.0
2014-07-11,15.925,16.055,15.91,16.02,7323.0
2014-07-14,16.09,16.185,16.09,16.09,13627.0
2014-07-15,16.185,16.345,16.17,16.345,23473.0
2014-07-16,16.42,16.42,16.14,16.155,14910.0
2014-07-17,16.195,16.195,15.745,15.77,19951.0
2014-07-18,15.895,15.925,15.765,15.91,11139.0
2014-07-21,15.91,15.91,15.765,15.82,4195.0
2014-07-22,15.89,15.89,15.795,15.82,6105.0
2014-07-23,15.95,15.95,15.77,15.865,32180.0
2014-07-24,15.855,16.005,15.855,15.99,7313.0
2014-07-25,15.99,16.045,15.98,16.03,6867.0
2014-07-28,16.07,16.07,15.865,15.935,4141.0
2014-07-29,15.92,15.95,15.84,15.84,13618.0
2014-07-30,15.89,16.015,15.89,15.98,10421.0
2014-07-31,15.91,15.92,15.69,15.715,25735.0
2014-08-01,15.675,15.715,15.4,15.465,17975.0
2014-08-05,15.34,15.505,15.31,15.33,9699.0
2014-08-06,15.24,15.465,15.24,15.365,9980.0
2014-08-07,15.42,15.425,15.205,15.245,8998.0
2014-08-08,15.215,15.365,15.205,15.355,20541.0
2014-08-11,15.48,15.49,15.31,15.325,22876.0
2014-08-12,15.345,15.345,15.295,15.33,4800.0
2014-08-13,15.325,15.475,15.325,15.42,7830.0
2014-08-14,15.44,15.52,15.44,15.48,3797.0
2014-08-15,15.495,15.585,15.315,15.385,14261.0
2014-08-18,15.41,15.62,15.41,15.59,5037.0
2014-08-19,15.67,15.71,15.59,15.6,14117.0
2014-08-20,15.615,15.675,15.565,15.675,52255.0
2014-08-21,15.675,15.95,15.635,15.91,38872.0
2014-08-22,15.895,16.015,15.84,15.895,13857.0
2014-08-25,15.935,16.075,15.935,16.06,8258.0
2014-08-26,15.945,16.145,15.945,16.1,14403.0
2014-08-27,16.14,16.14,15.96,15.96,6130.0
2014-08-28,15.875,15.95,15.825,15.91,8819.0
2014-08-29,15.895,16.005,15.895,15.99,5410.0
2014-09-02,15.98,16.07,15.96,16.045,11135.0
2014-09-03,16.11,16.155,16.015,16.035,15447.0
2014-09-04,16.045,16.18,16.035,16.055,22032.0
2014-09-05,16.075,16.075,15.935,16.07,9932.0
2014-09-08,16.0,16.085,16.0,16.055,12012.0
2014-09-09,16.005,16.06,15.895,15.91,8778.0
2014-09-10,15.88,16.155,15.88,16.11,9375.0
2014-09-11,16.09,16.195,16.09,16.185,8686.0
2014-09-12,16.235,16.38,16.215,16.295,17160.0
2014-09-15,16.325,16.325,16.215,16.29,10860.0
2014-09-16,16.35,16.365,16.14,16.255,26586.0
2014-09-17,16.225,16.46,16.225,16.4,21759.0
2014-09-18,16.46,16.625,16.46,16.595,21988.0
2014-09-19,16.69,16.735,16.54,16.56,16899.0
2014-09-22,16.5,16.655,16.435,16.46,15594.0
2014-09-23,16.36,16.47,16.295,16.295,9034.0
2014-09-24,16.35,16.35,16.195,16.21,4767.0
2014-09-25,16.185,16.26,16.065,16.065,11534.0
2014-09-26,16.025,16.19,16.025,16.185,8696.0
2014-09-29,16.075,16.095,16.025,16.09,3461.0
2014-09-30,16.075,16.15,16.01,16.08,10805.0
2014-10-01,16.08,16.08,15.86,15.9,8966.0
2014-10-02,15.785,15.93,15.71,15.87,8794.0
2014-10-03,15.875,16.135,15.875,16.13,34751.0
2014-10-06,16.185,16.19,16.06,16.06,10380.0
2014-10-07,16.025,16.035,15.8,15.8,17959.0
2014-10-08,15.84,15.98,15.765,15.965,30844.0
2014-10-09,15.965,15.965,15.675,15.68,31760.0
2014-10-10,15.64,15.76,15.54,15.54,37729.0
2014-10-14,15.35,15.54,15.325,15.415,25963.0
2014-10-15,15.27,15.27,14.535,14.855,109469.0
2014-10-16,14.54,14.935,14.54,14.855,117731.0
2014-10-17,15.105,15.105,14.85,14.885,56052.0
2014-10-20,14.935,15.045,14.905,15.035,26039.0
2014-10-21,15.105,15.35,15.105,15.31,23962.0
2014-10-22,15.365,15.445,15.24,15.24,23389.0
2014-10-23,15.455,15.5,15.365,15.365,29187.0
2014-10-24,15.365,15.525,15.365,15.485,6871.0
2014-10-27,15.405,15.54,15.405,15.54,12576.0
2014-10-28,15.65,15.775,15.625,15.775,13229.0
2014-10-29,15.845,15.94,15.72,15.94,62839.0
2014-10-30,15.895,16.02,15.84,15.925,5714.0
2014-10-31,16.08,16.15,16.05,16.15,17582.0
2014-11-03,16.095,16.27,16.095,16.17,44401.0
2014-11-04,16.225,16.225,16.025,16.15,16364.0
2014-11-05,16.225,16.335,16.225,16.325,28942.0
2014-11-06,16.35,16.465,16.3,16.45,9664.0
2014-11-07,16.49,16.49,16.335,16.39,35812.0
2014-11-10,16.435,16.49,16.395,16.445,18762.0
2014-11-11,16.515,16.515,16.41,16.425,10923.0
2014-11-12,16.35,16.42,16.295,16.405,5638.0
2014-11-13,16.49,16.49,16.31,16.35,19067.0
2014-11-14,16.285,16.42,16.285,16.325,12919.0
2014-11-17,16.23,16.295,16.225,16.28,5843.0
2014-11-18,16.27,16.355,16.215,16.325,9164.0
2014-11-19,16.24,16.295,16.185,16.295,14103.0
2014-11-20,16.23,16.285,16.17,16.23,4522.0
2014-11-21,16.35,16.465,16.27,16.285,12858.0
2014-11-24,16.24,16.475,16.24,16.475,17892.0
2014-11-25,16.505,16.505,16.39,16.435,5678.0
2014-11-26,16.425,16.465,16.39,16.435,7618.0
2014-11-27,16.38,16.505,16.365,16.505,6631.0
2014-11-28,16.53,16.53,16.31,16.42,9739.0
2014-12-01,16.355,16.355,16.01,16.15,42912.0
2014-12-02,16.185,16.295,16.135,16.27,6732.0
2014-12-03,16.2,16.46,16.2,16.445,19286.0
2014-12-04,16.48,16.5,16.365,16.435,26834.0
2014-12-05,16.57,16.9,16.56,16.835,110698.0
2014-12-08,16.83,16.94,16.735,16.835,31454.0
2014-12-09,16.655,16.835,16.57,16.835,50820.0
2014-12-10,16.82,16.82,16.465,16.465,30389.0
2014-12-11,16.465,16.685,16.465,16.515,13984.0
2014-12-12,16.425,16.46,16.205,16.205,14361.0
2014-12-15,16.355,16.355,16.005,16.075,13042.0
2014-12-16,16.035,16.19,15.855,15.955,25114.0
2014-12-17,16.025,16.255,15.985,16.19,8953.0
2014-12-18,16.52,16.68,16.475,16.68,29202.0
2014-12-19,16.755,16.79,16.655,16.755,27194.0
2014-12-22,16.82,16.83,16.655,16.75,84031.0
2014-12-23,16.85,17.035,16.82,16.98,46749.0
2014-12-24,17.075,17.075,16.885,16.955,57088.0
2014-12-29,17.03,17.13,16.92,17.07,15631.0
2014-12-30,17.035,17.085,16.92,17.035,21410.0
2014-12-31,17.125,17.125,16.825,16.825,33399.0
2015-01-02,16.84,16.98,16.595,16.72,35266.0
2015-01-05,16.73,16.735,16.215,16.295,58183.0
2015-01-06,16.355,16.355,15.725,15.78,54010.0
2015-01-07,15.9,16.025,15.765,15.88,52955.0
2015-01-08,16.12,16.24,16.08,16.19,56091.0
2015-01-09,16.31,16.315,15.81,15.82,24009.0
2015-01-12,15.85,15.85,15.56,15.605,113218.0
2015-01-13,15.675,15.82,15.39,15.48,52960.0
2015-01-14,15.265,15.265,14.92,15.18,83562.0
2015-01-15,15.155,15.155,14.84,14.88,40360.0
2015-01-16,14.895,15.115,14.855,15.115,55665.0
2015-01-19,15.18,15.18,15.06,15.165,12031.0
2015-01-20,15.225,15.225,14.895,14.95,53926.0
2015-01-21,14.895,15.11,14.895,14.975,100141.0
2015-01-22,15.11,15.635,15.02,15.6,109075.0
2015-01-23,15.51,15.635,15.385,15.385,64538.0
2015-01-26,15.455,15.535,15.32,15.505,58343.0
2015-01-27,15.28,15.44,15.195,15.335,61319.0
2015-01-28,15.345,15.455,14.935,14.95,110232.0
2015-01-29,14.935,15.155,14.855,15.115,85711.0
2015-01-30,14.98,15.18,14.87,14.895,48477.0
2015-02-02,15.085,15.225,14.87,15.195,78714.0
2015-02-03,15.355,15.495,15.33,15.485,46274.0
2015-02-04,15.485,15.59,15.425,15.425,51522.0
2015-02-05,15.565,15.675,15.465,15.655,51734.0
2015-02-06,15.825,16.175,15.825,16.01,98046.0
2015-02-09,15.94,15.945,15.805,15.825,35739.0
2015-02-10,15.955,15.975,15.825,15.94,31127.0
2015-02-11,15.96,15.97,15.79,15.85,25060.0
2015-02-12,15.96,16.215,15.945,16.215,37825.0
2015-02-13,16.26,16.31,16.15,16.205,21615.0
2015-02-17,16.125,16.295,16.105,16.26,21974.0
2015-02-18,16.255,16.255,16.0,16.04,50287.0
2015-02-19,16.01,16.07,15.865,16.01,44351.0
2015-02-20,15.915,16.165,15.825,16.145,50468.0
2015-02-23,16.105,16.105,15.995,16.04,22016.0
2015-02-24,16.065,16.285,16.065,16.205,34107.0
2015-02-25,16.145,16.27,16.145,16.23,28649.0
2015-02-26,16.315,16.35,16.15,16.23,42326.0
2015-02-27,16.23,16.255,16.145,16.15,36402.0
2015-03-02,16.105,16.3,16.095,16.295,49330.0
2015-03-03,16.37,16.37,16.19,16.285,56809.0
2015-03-04,16.19,16.205,16.12,16.16,37469.0
2015-03-05,16.16,16.27,16.08,16.27,50952.0
2015-03-06,16.325,16.635,16.325,16.355,118510.0
2015-03-09,16.445,16.445,16.34,16.42,38178.0
2015-03-10,16.335,16.335,16.0,16.0,68838.0
2015-03-11,16.16,16.165,16.04,16.145,56638.0
2015-03-12,16.335,16.545,16.295,16.54,102380.0
2015-03-13,16.61,16.61,16.315,16.435,64456.0
2015-03-16,16.52,16.555,16.45,16.555,32470.0
2015-03-17,16.445,16.585,16.42,16.57,55237.0
2015-03-18,16.61,16.65,16.435,16.52,77630.0
2015-03-19,16.42,16.45,16.24,16.365,57011.0
2015-03-20,16.53,16.57,16.395,16.545,26683.0
2015-03-23,16.625,16.625,16.43,16.43,26431.0
2015-03-24,16.365,16.37,16.26,16.26,30028.0
2015-03-25,16.24,16.265,15.96,15.975,88386.0
2015-03-26,15.86,16.075,15.835,16.025,53525.0
2015-03-27,15.905,16.01,15.875,15.94,61207.0
2015-03-30,16.105,16.265,16.075,16.195,30385.0
2015-03-31,16.175,16.185,16.06,16.17,20657.0
2015-04-01,16.065,16.1,15.965,16.065,36731.0
2015-04-02,16.065,16.23,16.065,16.21,120376.0
2015-04-06,16.06,16.185,15.9,16.12,38471.0
2015-04-07,16.09,16.27,16.08,16.175,9346.0
2015-04-08,16.27,16.29,16.1,16.185,10131.0
2015-04-09,16.1,16.28,16.1,16.25,13640.0
2015-04-10,16.25,16.265,16.2,16.23,13363.0
2015-04-13,16.21,16.36,16.21,16.335,27717.0
2015-04-14,16.225,16.33,16.2,16.265,24160.0
2015-04-15,16.215,16.43,16.195,16.35,25806.0
2015-04-16,16.43,16.445,16.24,16.39,26964.0
2015-04-17,16.2,16.265,16.09,16.145,59643.0
2015-04-20,16.155,16.24,16.155,16.2,28357.0
2015-04-21,16.225,16.295,16.12,16.135,21897.0
2015-04-22,16.06,16.32,16.06,16.27,34573.0
2015-04-23,16.25,16.28,16.17,16.255,20477.0
2015-04-24,16.215,16.215,16.115,16.12,22904.0
2015-04-27,16.21,16.27,16.1,16.1,37509.0
2015-04-28,16.16,16.25,16.035,16.25,24253.0
2015-04-29,16.24,16.495,16.215,16.425,26820.0
2015-04-30,16.48,16.495,16.305,16.345,25521.0
2015-05-01,16.365,16.445,16.36,16.43,53075.0
2015-05-04,16.365,16.675,16.365,16.67,23453.0
2015-05-05,16.71,16.795,16.59,16.62,60916.0
2015-05-06,16.67,16.67,16.39,16.48,53547.0
2015-05-07,16.345,16.52,16.345,16.47,28892.0
2015-05-08,16.525,16.685,16.52,16.685,20701.0
2015-05-11,16.67,16.78,16.67,16.74,22936.0
2015-05-12,16.685,16.77,16.565,16.75,81796.0
2015-05-13,16.81,16.865,16.685,16.835,27124.0
2015-05-14,16.88,16.92,16.845,16.88,37913.0
2015-05-15,16.88,16.905,16.645,16.685,20385.0
2015-05-19,16.785,17.135,16.785,17.135,65185.0
2015-05-20,17.04,17.055,16.92,16.975,23812.0
2015-05-21,16.96,16.97,16.9,16.945,19789.0
2015-05-22,16.845,16.995,16.845,16.96,34397.0
2015-05-25,16.985,16.985,16.915,16.94,3775.0
2015-05-26,16.975,16.975,16.75,16.825,44054.0
2015-05-27,16.75,17.035,16.75,17.01,8450.0
2015-05-28,17.025,17.025,16.89,16.975,16038.0
2015-05-29,16.89,16.89,16.78,16.82,7095.0
2015-06-01,16.88,16.905,16.675,16.7,18722.0
2015-06-02,16.685,16.88,16.685,16.85,12765.0
2015-06-03,17.035,17.15,16.945,17.105,40993.0
2015-06-04,17.075,17.105,16.89,16.945,24870.0
2015-06-05,17.095,17.35,17.09,17.24,59547.0
2015-06-08,17.35,17.35,17.175,17.175,86289.0
2015-06-09,17.255,17.415,17.13,17.36,40112.0
2015-06-10,17.35,17.645,17.35,17.59,129519.0
2015-06-11,17.565,17.65,17.5,17.53,56266.0
2015-06-12,17.445,17.55,17.435,17.55,18612.0
2015-06-15,17.47,17.55,17.335,17.475,38305.0
2015-06-16,17.475,17.605,17.435,17.59,21888.0
2015-06-17,17.66,17.66,17.415,17.42,39743.0
2015-06-18,17.43,17.525,17.36,17.525,42074.0
2015-06-19,17.5,17.5,17.375,17.38,14892.0
2015-06-22,17.475,17.645,17.435,17.62,47134.0
2015-06-23,17.675,17.82,17.675,17.77,74658.0
2015-06-24,17.785,17.8,17.62,17.62,42680.0
2015-06-25,17.725,17.725,17.515,17.525,17486.0
2015-06-26,17.5,17.665,17.5,17.57,16315.0
2015-06-29,17.395,17.415,17.11,17.16,61188.0
2015-06-30,17.43,17.43,17.12,17.245,57157.0
2015-07-02,17.455,17.455,17.19,17.28,30998.0
2015-07-03,17.315,17.34,17.26,17.31,9357.0
2015-07-06,17.105,17.205,17.025,17.205,34883.0
2015-07-07,17.23,17.395,16.73,17.04,60937.0
2015-07-08,16.83,17.0,16.68,16.73,52692.0
2015-07-09,16.99,17.04,16.87,16.96,19307.0
2015-07-10,17.23,17.245,17.055,17.14,24556.0
2015-07-13,17.39,17.39,17.28,17.335,52618.0
2015-07-14,17.285,17.415,17.215,17.39,33559.0
2015-07-15,17.5,17.705,17.5,17.62,33212.0
2015-07-16,17.825,17.835,17.715,17.78,22498.0
2015-07-17,17.78,17.78,17.485,17.58,39864.0
2015-07-20,17.73,17.755,17.61,17.69,24862.0
2015-07-21,17.73,17.88,17.685,17.73,31996.0
2015-07-22,17.725,18.035,17.69,17.945,19599.0
2015-07-23,18.0,18.035,17.755,17.785,94490.0
2015-07-24,17.835,17.835,17.58,17.62,36984.0
2015-07-27,17.51,17.515,17.365,17.375,21142.0
2015-07-28,17.62,17.62,17.31,17.46,37548.0
2015-07-29,17.53,17.645,17.455,17.625,32050.0
2015-07-30,17.8,17.8,17.57,17.665,17148.0
2015-07-31,17.65,17.65,17.515,17.53,26519.0
2015-08-04,17.49,17.645,17.485,17.51,23809.0
2015-08-05,17.515,17.78,17.515,17.61,15638.0
2015-08-06,17.73,17.73,17.515,17.555,44555.0
2015-08-07,17.635,17.645,17.35,17.455,36096.0
2015-08-10,17.49,17.78,17.49,17.78,23908.0
2015-08-11,17.74,17.74,17.42,17.475,30636.0
2015-08-12,17.26,17.3,16.96,17.2,65963.0
2015-08-13,17.135,17.34,17.135,17.3,39663.0
2015-08-14,17.215,17.485,17.215,17.475,46617.0
2015-08-17,17.49,17.57,17.315,17.49,24112.0
2015-08-18,17.49,17.59,17.46,17.525,17409.0
2015-08-19,17.49,17.49,17.28,17.34,65394.0
2015-08-20,17.105,17.11,16.815,16.815,61062.0
2015-08-21,16.625,16.665,16.25,16.25,155339.0
2015-08-24,15.035,15.925,14.99,15.33,197763.0
2015-08-25,16.26,16.26,15.09,15.105,179482.0
2015-08-26,15.36,15.765,15.225,15.745,105858.0
2015-08-27,16.11,16.27,15.965,16.23,128437.0
2015-08-28,16.29,16.29,16.1,16.21,72254.0
2015-08-31,16.22,16.235,16.045,16.21,88618.0
2015-09-01,15.91,15.91,15.37,15.495,81060.0
2015-09-02,15.72,15.75,15.49,15.725,44894.0
2015-09-03,15.68,16.06,15.665,15.895,79648.0
2015-09-04,15.75,15.75,15.495,15.615,29288.0
2015-09-08,15.855,16.02,15.84,16.015,21108.0
2015-09-09,16.285,16.3,15.83,15.83,46561.0
2015-09-10,15.9,16.055,15.855,15.94,13570.0
2015-09-11,15.9,15.91,15.8,15.9,12834.0
2015-09-14,15.83,16.045,15.83,15.92,14306.0
2015-09-15,16.005,16.26,16.005,16.21,17730.0
2015-09-16,16.29,16.29,16.015,16.23,25198.0
2015-09-17,16.29,16.325,15.8,15.805,63384.0
2015-09-18,15.65,15.65,15.385,15.41,70104.0
2015-09-21,15.505,15.64,15.505,15.6,18156.0
2015-09-22,15.395,15.475,15.28,15.4,42496.0
2015-09-23,15.36,15.475,15.29,15.375,10608.0
2015-09-24,15.345,15.345,15.13,15.305,49073.0
2015-09-25,15.425,15.68,15.425,15.615,82174.0
2015-09-28,15.52,15.52,15.145,15.185,57312.0
2015-09-29,15.17,15.26,15.1,15.24,43336.0
2015-09-30,15.3,15.455,15.26,15.455,48070.0
2015-10-01,15.625,15.625,15.29,15.395,20174.0
2015-10-02,15.16,15.34,14.77,15.34,134961.0
2015-10-05,15.4,15.68,15.395,15.68,24190.0
2015-10-06,15.61,15.745,15.61,15.635,27244.0
2015-10-07,15.745,15.855,15.635,15.695,29919.0
2015-10-08,15.705,15.8,15.6,15.785,24935.0
2015-10-09,15.91,15.91,15.595,15.64,67106.0
2015-10-13,15.635,15.68,15.56,15.57,33816.0
2015-10-14,15.56,15.56,15.26,15.315,30955.0
2015-10-15,15.33,15.715,15.33,15.705,45141.0
2015-10-16,15.8,15.8,15.625,15.715,18799.0
2015-10-19,15.68,15.72,15.56,15.595,21767.0
2015-10-20,15.665,15.775,15.65,15.715,25899.0
2015-10-21,15.8,15.8,15.545,15.545,27664.0
2015-10-22,15.64,16.03,15.64,15.93,33569.0
2015-10-23,16.15,16.265,16.095,16.245,31167.0
2015-10-26,16.2,16.24,16.05,16.145,43989.0
2015-10-27,16.175,16.175,15.96,16.01,40093.0
2015-10-28,16.03,16.575,16.03,16.525,19237.0
2015-10-29,16.59,16.63,16.36,16.365,38870.0
2015-10-30,16.43,16.43,15.96,16.03,36965.0
2015-11-02,16.03,16.335,15.975,16.265,27239.0
2015-11-03,16.285,16.31,16.145,16.245,26908.0
2015-11-04,16.325,16.335,16.24,16.245,27282.0
2015-11-05,16.31,16.465,16.31,16.405,30337.0
2015-11-06,16.76,16.995,16.735,16.895,64647.0
2015-11-09,16.98,16.99,16.63,16.725,74072.0
2015-11-10,16.76,16.845,16.63,16.815,34963.0
2015-11-11,16.88,16.895,16.725,16.76,31787.0
2015-11-12,16.67,16.72,16.48,16.48,20914.0
2015-11-13,16.47,16.48,16.265,16.305,26310.0
2015-11-16,16.205,16.47,16.19,16.47,25387.0
2015-11-17,16.62,16.645,16.415,16.445,86022.0
2015-11-18,16.575,16.815,16.545,16.815,19583.0
2015-11-19,16.895,16.91,16.67,16.83,60646.0
2015-11-20,16.83,16.935,16.75,16.775,13928.0
2015-11-23,16.855,16.88,16.725,16.735,29799.0
2015-11-24,16.71,16.76,16.56,16.75,33974.0
2015-11-25,16.855,16.87,16.685,16.75,15949.0
2015-11-26,16.87,16.885,16.78,16.885,15411.0
2015-11-27,16.88,16.88,16.695,16.855,23053.0
2015-11-30,16.935,16.935,16.765,16.805,31801.0
2015-12-01,16.94,16.995,16.735,16.965,27954.0
2015-12-02,17.035,17.035,16.775,16.79,25391.0
2015-12-03,16.94,16.94,16.545,16.565,51958.0
2015-12-04,16.655,17.075,16.605,17.045,47926.0
2015-12-07,16.995,17.085,16.775,16.88,36892.0
2015-12-08,16.76,16.88,16.51,16.56,49271.0
2015-12-09,16.56,16.64,16.2,16.345,62456.0
2015-12-10,16.4,16.655,16.305,16.485,36895.0
2015-12-11,16.245,16.295,16.0,16.09,43251.0
2015-12-14,16.09,16.23,15.865,16.08,40675.0
2015-12-15,16.335,16.66,16.32,16.59,38548.0
2015-12-16,16.78,16.925,16.485,16.895,156012.0
2015-12-17,17.045,17.045,16.59,16.59,76831.0
2015-12-18,16.605,16.605,16.105,16.105,63640.0
2015-12-21,16.27,16.28,16.05,16.225,47939.0
2015-12-22,16.325,16.385,16.12,16.335,31576.0
2015-12-23,16.535,16.605,16.39,16.605,28011.0
2015-12-24,16.685,16.685,16.56,16.65,32703.0
2015-12-29,16.53,16.755,16.53,16.715,58997.0
2015-12-30,16.635,16.635,16.505,16.505,53014.0
2015-12-31,16.475,16.545,16.37,16.38,34070.0
2016-01-04,16.18,16.18,15.825,15.945,117083.0
2016-01-05,15.96,16.155,15.855,15.97,71234.0
2016-01-06,15.695,15.825,15.61,15.705,69011.0
2016-01-07,15.455,15.48,15.16,15.225,89704.0
2016-01-08,15.41,15.41,14.84,14.87,79748.0
2016-01-11,14.89,15.105,14.705,14.855,53879.0
2016-01-12,15.055,15.065,14.72,14.97,96105.0
2016-01-13,15.065,15.065,14.385,14.415,194413.0
2016-01-14,14.455,14.685,14.295,14.565,51382.0
2016-01-15,14.12,14.265,13.86,14.095,120362.0
2016-01-18,14.06,14.145,13.86,13.87,73166.0
2016-01-19,14.185,14.305,13.87,13.98,46694.0
2016-01-20,13.805,13.86,13.325,13.71,155032.0
2016-01-21,13.8,13.9,13.54,13.56,253600.0
2016-01-22,13.75,13.895,13.63,13.725,56331.0
2016-01-25,13.63,13.71,13.165,13.165,97613.0
2016-01-26,13.26,13.56,13.23,13.51,103749.0
2016-01-27,13.46,13.925,13.46,13.64,61920.0
2016-01-28,13.75,13.9,13.64,13.735,62653.0
2016-01-29,13.925,14.015,13.725,14.005,94872.0
2016-02-01,13.79,13.975,13.78,13.91,80218.0
2016-02-02,13.7,13.7,13.355,13.43,73106.0
2016-02-03,13.52,13.52,12.965,13.435,256360.0
2016-02-04,13.455,13.75,13.43,13.62,59335.0
2016-02-05,13.67,13.765,13.42,13.47,86468.0
2016-02-08,13.355,13.38,12.885,13.035,153184.0
2016-02-09,12.895,13.23,12.81,13.14,83485.0
2016-02-10,13.19,13.35,12.955,12.955,61628.0
2016-02-11,12.635,12.65,12.29,12.42,152409.0
2016-02-12,12.61,13.1,12.61,13.095,95768.0
2016-02-16,13.375,13.575,13.18,13.445,81456.0
2016-02-17,13.62,13.72,13.475,13.535,108905.0
2016-02-18,13.615,13.615,13.19,13.275,91339.0
2016-02-19,13.27,13.35,13.1,13.315,44339.0
2016-02-22,13.43,13.605,13.43,13.6,67104.0
2016-02-23,13.59,13.59,13.14,13.205,88516.0
2016-02-24,13.055,13.135,12.77,13.115,59855.0
2016-02-25,13.165,13.275,13.095,13.27,94870.0
2016-02-26,13.34,13.64,13.315,13.51,137976.0
2016-02-29,13.51,13.51,13.165,13.175,108476.0
2016-03-01,13.35,13.76,13.26,13.76,152830.0
2016-03-02,13.815,14.055,13.72,14.055,196501.0
2016-03-03,14.045,14.225,13.96,14.205,281062.0
2016-03-04,14.27,14.465,14.24,14.32,195785.0
2016-03-07,14.285,14.305,14.16,14.245,210210.0
2016-03-08,14.12,14.125,13.845,13.885,305065.0
2016-03-09,14.055,14.055,13.765,13.805,65323.0
2016-03-10,13.87,14.02,13.66,13.88,183260.0
2016-03-11,13.98,14.305,13.98,14.285,167226.0
2016-03-14,14.215,14.295,14.11,14.24,64560.0
2016-03-15,14.175,14.24,14.07,14.23,79839.0
2016-03-16,14.145,14.36,13.96,14.04,77336.0
2016-03-17,13.975,14.16,13.845,14.125,72488.0
2016-03-18,14.165,14.425,14.165,14.4,135626.0
2016-03-21,14.385,14.505,14.295,14.375,84875.0
2016-03-22,14.285,14.405,14.185,14.345,76860.0
2016-03-23,14.35,14.35,14.2,14.215,68381.0
2016-03-24,14.02,14.12,13.9,14.1,103171.0
2016-03-28,14.21,14.21,14.02,14.09,34047.0
2016-03-29,14.04,14.04,13.8,13.96,117252.0
2016-03-30,14.02,14.165,14.02,14.06,49603.0
2016-03-31,14.075,14.08,13.915,13.945,46849.0
2016-04-01,13.89,14.075,13.75,14.06,65571.0
2016-04-04,14.02,14.165,13.935,14.035,51084.0
2016-04-05,13.81,13.895,13.735,13.735,63605.0
2016-04-06,13.77,13.905,13.64,13.895,75750.0
2016-04-07,13.77,13.77,13.44,13.51,106291.0
2016-04-08,13.6,13.835,13.575,13.59,94654.0
2016-04-11,13.625,13.875,13.625,13.735,73171.0
2016-04-12,13.695,13.97,13.695,13.93,57197.0
2016-04-13,14.105,14.565,14.105,14.515,89400.0
2016-04-14,14.495,14.825,14.42,14.66,167259.0
2016-04-15,14.735,14.75,14.515,14.58,83390.0
2016-04-18,14.495,14.725,14.445,14.68,72059.0
2016-04-19,14.775,14.945,14.695,14.92,106476.0
2016-04-20,14.97,15.21,14.765,15.175,93986.0
2016-04-21,15.22,15.32,15.135,15.17,121440.0
2016-04-22,15.175,15.425,15.175,15.37,58791.0
2016-04-25,15.315,15.38,15.16,15.28,64115.0
2016-04-26,15.435,15.46,15.275,15.435,88579.0
2016-04-27,15.225,15.59,15.225,15.505,40303.0
2016-04-28,15.485,15.485,15.26,15.28,23681.0
2016-04-29,15.305,15.305,15.08,15.145,55697.0
2016-05-02,15.25,15.315,15.08,15.28,51193.0
2016-05-03,15.135,15.135,14.845,14.975,56849.0
2016-05-04,14.775,14.865,14.55,14.67,44505.0
2016-05-05,14.75,14.775,14.59,14.645,30771.0
2016-05-06,14.565,14.68,14.495,14.655,34210.0
2016-05-09,14.66,14.66,14.515,14.575,16947.0
2016-05-10,14.6,14.895,14.59,14.855,64778.0
2016-05-11,14.855,15.01,14.79,14.79,33737.0
2016-05-12,14.97,14.975,14.62,14.725,48272.0
2016-05-13,14.725,14.83,14.41,14.455,58265.0
2016-05-16,14.455,14.67,14.435,14.6,70412.0
2016-05-17,14.5,14.71,14.445,14.55,39288.0
2016-05-18,14.5,15.21,14.5,15.145,290558.0
2016-05-19,15.24,15.29,14.93,15.055,80001.0
2016-05-20,15.26,15.275,15.075,15.13,25581.0
2016-05-24,15.105,15.395,15.09,15.34,37883.0
2016-05-25,15.485,15.75,15.42,15.62,116158.0
2016-05-26,15.67,15.67,15.435,15.475,32879.0
2016-05-27,15.5,15.61,15.49,15.61,55044.0
2016-05-30,15.66,15.715,15.645,15.715,8669.0
2016-05-31,15.59,15.71,15.515,15.62,39094.0
2016-06-01,15.565,15.695,15.345,15.67,54176.0
2016-06-02,15.595,15.755,15.565,15.74,32055.0
2016-06-03,15.365,15.46,15.13,15.42,89370.0
2016-06-06,15.55,15.7,15.315,15.61,72683.0
2016-06-07,15.62,15.66,15.5,15.5,51265.0
2016-06-08,15.49,15.565,15.485,15.505,88038.0
2016-06-09,15.345,15.46,15.21,15.34,57930.0
2016-06-10,15.145,15.145,15.04,15.095,27993.0
2016-06-13,14.985,15.145,14.93,14.935,63020.0
2016-06-14,14.905,14.97,14.485,14.565,81160.0
2016-06-15,14.58,14.855,14.58,14.63,60253.0
2016-06-16,14.565,14.565,14.31,14.535,44473.0
2016-06-17,14.535,14.685,14.535,14.64,38379.0
2016-06-20,14.8,15.04,14.735,14.735,52288.0
2016-06-21,14.735,14.825,14.62,14.785,52549.0
2016-06-22,14.775,14.97,14.745,14.745,21540.0
2016-06-23,15.095,15.2,15.04,15.17,33156.0
2016-06-24,14.235,14.525,14.09,14.09,324984.0
2016-06-27,13.99,14.045,13.28,13.36,204548.0
2016-06-28,13.745,13.785,13.53,13.77,86825.0
2016-06-29,13.955,14.12,13.82,14.11,68593.0
2016-06-30,14.385,14.385,14.085,14.355,162588.0
2016-07-04,14.395,14.435,14.28,14.32,10213.0
2016-07-05,14.055,14.055,13.74,13.805,87839.0
2016-07-06,13.665,13.94,13.585,13.915,68010.0
2016-07-07,13.935,14.16,13.935,14.03,56304.0
2016-07-08,14.175,14.395,14.175,14.29,46108.0
2016-07-11,14.33,14.515,14.33,14.435,66627.0
2016-07-12,14.485,14.71,14.485,14.685,72757.0
2016-07-13,14.67,14.675,14.565,14.675,51163.0
2016-07-14,14.88,15.01,14.845,14.975,104829.0
2016-07-15,14.975,15.075,14.855,14.92,39330.0
2016-07-18,14.96,15.01,14.88,14.985,36486.0
2016-07-19,14.96,15.04,14.87,14.95,47053.0
2016-07-20,14.95,14.975,14.88,14.945,28381.0
2016-07-21,14.905,15.065,14.885,14.92,29012.0
2016-07-22,14.905,15.01,14.84,14.975,27272.0
2016-07-25,14.96,14.975,14.905,14.935,18498.0
2016-07-26,14.855,15.05,14.855,15.04,57506.0
2016-07-27,15.075,15.17,14.935,15.08,28346.0
2016-07-28,15.0,15.12,14.945,15.08,33188.0
2016-07-29,15.05,15.155,15.01,15.055,11022.0
2016-08-02,15.03,15.04,14.71,14.76,58796.0
2016-08-03,14.715,15.04,14.715,15.03,33001.0
2016-08-04,15.09,15.12,15.03,15.05,32049.0
2016-08-05,15.21,15.525,15.21,15.525,64003.0
2016-08-08,15.475,15.64,15.475,15.525,73189.0
2016-08-09,15.56,15.59,15.475,15.525,41762.0
2016-08-10,15.575,15.575,15.305,15.315,56297.0
2016-08-11,15.365,15.43,15.285,15.39,20794.0
2016-08-12,15.275,15.305,15.2,15.305,43425.0
2016-08-15,15.365,15.525,15.305,15.485,21286.0
2016-08-16,15.43,15.54,15.415,15.495,37356.0
2016-08-17,15.355,15.565,15.33,15.535,21358.0
2016-08-18,15.485,15.59,15.485,15.535,14671.0
2016-08-19,15.485,15.6,15.485,15.59,24182.0
2016-08-22,15.59,15.605,15.52,15.58,13413.0
2016-08-23,15.68,15.68,15.58,15.6,31632.0
2016-08-24,15.6,15.685,15.52,15.55,19971.0
2016-08-25,15.455,15.625,15.445,15.625,75039.0
2016-08-26,15.615,15.785,15.525,15.76,67577.0
2016-08-29,15.705,15.96,15.705,15.89,53343.0
2016-08-30,15.9,16.075,15.9,16.07,48244.0
2016-08-31,16.02,16.115,15.93,16.1,36273.0
2016-09-01,16.13,16.165,15.84,15.985,54181.0
2016-09-02,16.09,16.1,15.945,16.035,36466.0
2016-09-06,16.115,16.115,15.8,15.89,61030.0
2016-09-07,15.93,15.995,15.785,15.93,58439.0
2016-09-08,15.915,16.07,15.915,16.025,66542.0
2016-09-09,15.97,16.1,15.9,15.9,174137.0
2016-09-12,15.73,16.09,15.67,16.06,124193.0
2016-09-13,15.835,15.865,15.63,15.825,103155.0
2016-09-14,15.855,15.905,15.695,15.705,88101.0
2016-09-15,15.605,15.855,15.605,15.825,66324.0
2016-09-16,15.63,15.72,15.59,15.655,54406.0
2016-09-19,15.84,15.875,15.67,15.745,71083.0
2016-09-20,15.875,15.9,15.735,15.795,63556.0
2016-09-21,15.96,15.96,15.72,15.835,58903.0
2016-09-22,15.96,15.96,15.81,15.865,89869.0
2016-09-23,15.77,15.96,15.77,15.865,47797.0
2016-09-26,15.665,15.77,15.485,15.5,73100.0
2016-09-27,15.455,15.67,15.405,15.67,43322.0
2016-09-28,15.825,15.825,15.585,15.795,49570.0
2016-09-29,15.795,15.9,15.495,15.575,239627.0
2016-09-30,15.715,15.875,15.6,15.81,118300.0
2016-10-03,15.85,15.86,15.655,15.72,56085.0
2016-10-04,15.655,16.035,15.655,15.915,42196.0
2016-10-05,16.03,16.275,16.03,16.23,88044.0
2016-10-06,16.25,16.295,16.15,16.255,59637.0
2016-10-07,16.2,16.405,16.12,16.28,38656.0
2016-10-11,16.25,16.355,16.06,16.15,42806.0
2016-10-12,16.16,16.265,16.11,16.11,42294.0
2016-10-13,16.005,16.005,15.6,15.755,79215.0
2016-10-14,16.06,16.07,15.78,15.845,42314.0
2016-10-17,15.8,15.9,15.705,15.76,55746.0
2016-10-18,15.905,15.965,15.77,15.965,53804.0
2016-10-19,16.035,16.32,16.035,16.265,27547.0
2016-10-20,16.28,16.475,16.24,16.385,42895.0
2016-10-21,16.33,16.41,16.24,16.41,38844.0
2016-10-24,16.51,16.535,16.38,16.46,29257.0
2016-10-25,16.475,16.565,16.46,16.51,25396.0
2016-10-26,16.445,16.735,16.38,16.73,50142.0
2016-10-27,16.77,16.955,16.77,16.825,30546.0
2016-10-28,16.8,16.835,16.59,16.67,42978.0
2016-10-31,16.81,16.81,16.67,16.685,32771.0
2016-11-01,16.77,16.84,16.525,16.71,36524.0
2016-11-02,16.565,16.645,16.435,16.515,39666.0
2016-11-03,16.485,16.64,16.42,16.45,31886.0
2016-11-04,16.485,16.605,16.32,16.445,56568.0
2016-11-07,16.815,16.9,16.645,16.9,39284.0
2016-11-08,16.89,16.9,16.63,16.815,37812.0
2016-11-09,16.875,17.765,16.875,17.68,296908.0
2016-11-10,17.865,18.595,17.865,18.465,245851.0
2016-11-11,18.27,18.65,18.255,18.635,107245.0
2016-11-14,18.91,19.455,18.88,19.26,252902.0
2016-11-15,19.08,19.32,18.775,19.32,143262.0
2016-11-16,19.08,19.08,18.855,18.93,89101.0
2016-11-17,18.83,19.34,18.83,19.34,108800.0
2016-11-18,19.415,19.48,19.31,19.455,53189.0
2016-11-21,19.49,19.545,19.31,19.43,89978.0
2016-11-22,19.535,19.545,19.365,19.495,89359.0
2016-11-23,19.495,19.7,19.455,19.66,164572.0
2016-11-24,19.765,19.765,19.66,19.725,34179.0
2016-11-25,19.79,19.79,19.595,19.65,68164.0
2016-11-28,19.515,19.62,19.235,19.27,100763.0
2016-11-29,19.255,19.48,19.255,19.365,45228.0
2016-11-30,19.61,19.83,19.56,19.765,77965.0
2016-12-01,19.96,20.26,19.855,20.18,185486.0
2016-12-02,20.185,20.185,19.885,19.96,91235.0
2016-12-05,20.105,20.315,20.075,20.17,108833.0
2016-12-06,20.325,20.445,20.145,20.44,158735.0
2016-12-07,20.53,20.725,20.38,20.7,192529.0
2016-12-08,20.73,21.145,20.73,21.005,280151.0
2016-12-09,21.065,21.065,20.78,20.985,211726.0
2016-12-12,21.03,21.04,20.675,20.715,230338.0
2016-12-13,20.79,20.885,20.545,20.755,246552.0
2016-12-14,20.64,21.095,20.39,20.73,219692.0
2016-12-15,20.95,21.145,20.73,21.0,228256.0
2016-12-16,21.12,21.16,20.755,20.79,126038.0
2016-12-19,20.855,20.875,20.625,20.86,184563.0
2016-12-20,20.83,21.22,20.83,21.2,86255.0
2016-12-21,21.2,21.21,21.095,21.16,58486.0
2016-12-22,21.2,21.21,21.07,21.145,67045.0
2016-12-23,21.2,21.29,21.145,21.21,40662.0
2016-12-28,21.22,21.33,21.025,21.055,67984.0
2016-12-29,21.095,21.105,20.705,20.78,72874.0
2016-12-30,20.825,20.975,20.78,20.935,44287.0
2017-01-03,21.18,21.31,20.9,21.055,75080.0
2017-01-04,21.185,21.33,21.11,21.29,75303.0
2017-01-05,21.29,21.29,20.805,20.935,136559.0
2017-01-06,21.005,21.16,20.975,21.07,140923.0
2017-01-09,21.07,21.07,20.82,20.98,61545.0
2017-01-10,21.025,21.225,20.935,21.145,64628.0
2017-01-11,21.265,21.265,20.94,21.18,144174.0
2017-01-12,21.135,21.135,20.77,20.98,167505.0
2017-01-13,21.145,21.465,21.065,21.185,138738.0
2017-01-16,21.38,21.38,21.145,21.235,32237.0
2017-01-17,21.09,21.09,20.38,20.405,210001.0
2017-01-18,20.485,20.69,20.34,20.69,158585.0
2017-01-19,20.745,20.795,20.435,20.54,145210.0
2017-01-20,20.68,20.805,20.59,20.705,74596.0
2017-01-23,20.705,20.77,20.535,20.65,125950.0
2017-01-24,20.705,21.025,20.64,20.96,75400.0
2017-01-25,21.17,21.455,21.16,21.455,222073.0
2017-01-26,21.535,21.6,21.42,21.535,106384.0
2017-01-27,21.595,21.595,21.35,21.365,89758.0
2017-01-30,21.3,21.3,20.935,21.2,104330.0
2017-01-31,21.105,21.26,20.95,21.07,159359.0
2017-02-01,21.185,21.44,21.09,21.12,111142.0
2017-02-02,21.025,21.04,20.845,20.95,68330.0
2017-02-03,21.35,21.47,21.155,21.42,130553.0
2017-02-06,21.42,21.495,21.29,21.35,82617.0
2017-02-07,21.415,21.455,21.21,21.25,114793.0
2017-02-08,21.195,21.225,20.875,20.99,114318.0
2017-02-09,21.07,21.39,21.03,21.375,78465.0
2017-02-10,21.455,21.505,21.33,21.44,69771.0
2017-02-13,21.575,21.84,21.485,21.675,129226.0
2017-02-14,21.725,22.125,21.64,22.065,90754.0
2017-02-15,22.165,22.37,22.065,22.27,268333.0
2017-02-16,22.305,22.305,22.035,22.215,95872.0
2017-02-17,22.06,22.125,21.92,22.1,109602.0
2017-02-21,22.23,22.35,22.125,22.215,148914.0
2017-02-22,22.17,22.325,22.1,22.195,147113.0
2017-02-23,22.155,22.305,22.0,22.19,92024.0
2017-02-24,22.04,22.06,21.88,22.01,132469.0
2017-02-27,22.09,22.18,21.97,22.15,100065.0
2017-02-28,22.13,22.13,21.945,22.08,128775.0
2017-03-01,22.45,22.97,22.425,22.88,140464.0
2017-03-02,22.98,22.98,22.32,22.32,206386.0
2017-03-03,22.335,22.53,22.335,22.435,118708.0
2017-03-06,22.4,22.4,22.125,22.345,135100.0
2017-03-07,22.325,22.325,22.15,22.22,97187.0
2017-03-08,22.425,22.58,22.195,22.195,162479.0
2017-03-09,22.23,22.455,22.17,22.255,211750.0
2017-03-10,22.565,22.565,21.945,22.155,276446.0
2017-03-13,22.14,22.255,22.025,22.13,165946.0
2017-03-14,22.05,22.09,21.815,22.09,179569.0
2017-03-15,22.215,22.22,21.82,21.905,273632.0
2017-03-16,21.93,22.13,21.905,21.995,287257.0
2017-03-17,22.06,22.06,21.73,21.805,117292.0
2017-03-20,21.7,21.795,21.505,21.505,268067.0
2017-03-21,21.56,21.69,20.475,20.5,444582.0
2017-03-22,20.38,20.705,20.12,20.535,342176.0
2017-03-23,20.535,20.94,20.45,20.63,249436.0
2017-03-24,20.695,20.795,20.46,20.63,238100.0
2017-03-27,20.16,20.56,19.91,20.54,193305.0
2017-03-28,20.455,21.01,20.455,20.905,87437.0
2017-03-29,20.965,20.965,20.7,20.775,128958.0
2017-03-30,20.81,21.29,20.79,21.2,648765.0
2017-03-31,21.21,21.21,20.97,20.97,446551.0
2017-04-03,21.02,21.035,20.62,20.93,735592.0
2017-04-04,20.8,20.945,20.725,20.855,324885.0
2017-04-05,21.1,21.185,20.595,20.605,314664.0
2017-04-06,20.75,20.88,20.45,20.815,217370.0
2017-04-07,20.765,20.85,20.555,20.695,383816.0
2017-04-10,20.695,20.825,20.45,20.555,271704.0
2017-04-11,20.52,20.52,20.225,20.505,390198.0
2017-04-12,20.44,20.505,20.235,20.3,319058.0
2017-04-13,20.17,20.44,19.99,19.99,320324.0
2017-04-17,20.04,20.4,19.935,20.38,294797.0
2017-04-18,20.21,20.365,19.975,20.17,327680.0
2017-04-19,20.29,20.415,20.09,20.155,365224.0
2017-04-20,20.285,20.66,20.22,20.605,438545.0
2017-04-21,20.49,20.67,20.335,20.44,307985.0
2017-04-24,20.825,21.16,20.815,20.94,480420.0
2017-04-25,21.055,21.255,21.03,21.09,397803.0
2017-04-26,21.21,21.38,21.1,21.2,584833.0
2017-04-27,21.265,21.265,20.855,21.005,420272.0
2017-04-28,21.02,21.055,20.75,20.76,377401.0
2017-05-01,20.815,21.11,20.785,21.01,951319.0
2017-05-02,21.075,21.075,20.765,20.88,397577.0
2017-05-03,20.785,21.175,20.765,21.16,594868.0
2017-05-04,21.21,21.445,21.15,21.21,619152.0
2017-05-05,21.305,21.305,21.045,21.135,325328.0
2017-05-08,21.15,21.28,21.145,21.225,341145.0
2017-05-09,21.225,21.39,21.02,21.085,520004.0
2017-05-10,20.945,21.16,20.945,21.135,436876.0
2017-05-11,21.07,21.075,20.765,20.945,364393.0
2017-05-12,20.905,20.905,20.585,20.83,308480.0
2017-05-15,20.94,21.085,20.895,21.06,364619.0
2017-05-16,21.16,21.2,20.97,21.185,482222.0
2017-05-17,20.985,20.985,20.105,20.225,468596.0
2017-05-18,20.115,20.455,20.105,20.325,372793.0
2017-05-19,20.36,20.62,20.36,20.45,220399.0
2017-05-23,20.62,20.92,20.455,20.83,148912.0
2017-05-24,20.79,20.85,20.645,20.76,234297.0
2017-05-25,20.85,20.905,20.675,20.75,204714.0
2017-05-26,20.7,20.775,20.66,20.67,156023.0
2017-05-29,20.645,20.725,20.645,20.695,27670.0
2017-05-30,20.675,20.675,20.335,20.47,143572.0
2017-05-31,20.495,20.495,20.0,20.225,126908.0
2017-06-01,20.285,20.49,20.095,20.47,177839.0
2017-06-02,20.365,20.415,20.16,20.25,131668.0
2017-06-05,20.17,20.505,20.17,20.315,115966.0
2017-06-06,20.145,20.3,20.03,20.21,149247.0
2017-06-07,20.26,20.505,20.235,20.45,129977.0
2017-06-08,20.47,21.07,20.47,20.875,99810.0
2017-06-09,21.055,21.445,21.055,21.365,216389.0
2017-06-12,21.33,21.635,21.25,21.37,205753.0
2017-06-13,21.5,21.59,21.42,21.445,177445.0
2017-06-14,21.29,21.51,21.055,21.5,258870.0
2017-06-15,21.405,21.52,21.305,21.365,173468.0
2017-06-16,21.38,21.42,21.255,21.305,98084.0
2017-06-19,21.495,21.61,21.43,21.495,90901.0
2017-06-20,21.395,21.455,21.275,21.28,62869.0
2017-06-21,21.28,21.29,21.045,21.075,60258.0
2017-06-22,21.01,21.06,20.81,20.905,104375.0
2017-06-23,20.915,20.995,20.62,20.695,135245.0
2017-06-26,20.685,20.965,20.65,20.85,102864.0
2017-06-27,20.925,21.205,20.85,20.99,137042.0
2017-06-28,21.205,21.37,21.14,21.305,134754.0
2017-06-29,21.705,21.885,21.42,21.605,161938.0
2017-06-30,21.73,21.745,21.485,21.6,110599.0
2017-07-04,22.035,22.075,21.765,22.06,43415.0
2017-07-05,22.05,22.09,21.795,22.015,100585.0
2017-07-06,21.86,22.14,21.83,21.835,84979.0
2017-07-07,21.91,22.025,21.795,21.97,45576.0
2017-07-10,21.96,22.06,21.895,21.975,34870.0
2017-07-11,22.0,22.01,21.83,21.87,56827.0
2017-07-12,21.895,21.895,21.745,21.835,92346.0
2017-07-13,21.805,21.975,21.805,21.975,94368.0
2017-07-14,21.785,21.855,21.46,21.77,198572.0
2017-07-17,21.77,21.805,21.605,21.73,58138.0
2017-07-18,21.615,21.655,21.475,21.58,105536.0
2017-07-19,21.665,21.67,21.425,21.55,62480.0
2017-07-20,21.625,21.665,21.4,21.49,101660.0
2017-07-21,21.4,21.55,21.31,21.32,144213.0
2017-07-24,21.32,21.59,21.32,21.56,41315.0
2017-07-25,21.77,22.025,21.77,21.835,332527.0
2017-07-26,21.99,21.99,21.49,21.54,192897.0
2017-07-27,21.565,21.74,21.395,21.51,88461.0
2017-07-28,21.475,21.55,21.33,21.475,81032.0
2017-07-31,21.45,21.78,21.45,21.67,103400.0
2017-08-01,21.92,21.92,21.705,21.845,98162.0
2017-08-02,21.96,21.96,21.695,21.895,41659.0
2017-08-03,21.925,21.935,21.755,21.77,49808.0
2017-08-04,21.985,22.22,21.975,22.015,84460.0
2017-08-08,22.025,22.295,21.87,21.975,98047.0
2017-08-09,21.805,21.895,21.705,21.805,65613.0
2017-08-10,21.56,21.65,21.26,21.28,57657.0
2017-08-11,21.28,21.375,21.035,21.1,104009.0
2017-08-14,21.24,21.56,21.24,21.485,44263.0
2017-08-15,21.69,21.785,21.515,21.525,69500.0
2017-08-16,21.705,21.705,21.385,21.445,59637.0
2017-08-17,21.33,21.435,20.95,20.96,40180.0
2017-08-18,20.83,21.125,20.805,20.95,52418.0
2017-08-21,21.125,21.125,20.755,20.83,44285.0
2017-08-22,20.86,21.115,20.86,21.105,44850.0
2017-08-23,20.91,21.245,20.91,21.115,51090.0
2017-08-24,21.17,21.215,21.075,21.155,50731.0
2017-08-25,21.115,21.335,21.105,21.17,80734.0
2017-08-28,21.36,21.36,21.01,21.035,51944.0
2017-08-29,20.77,20.925,20.715,20.885,61437.0
2017-08-30,20.885,21.065,20.885,20.965,46963.0
2017-08-31,21.09,21.15,20.87,20.87,65599.0
2017-09-01,20.91,21.17,20.91,21.065,48554.0
2017-09-05,20.91,20.95,20.45,20.49,110326.0
2017-09-06,20.525,20.655,20.44,20.54,80040.0
2017-09-07,20.435,20.645,19.925,20.045,118599.0
2017-09-08,19.935,20.33,19.935,20.18,102980.0
2017-09-11,20.27,20.67,20.27,20.59,89701.0
2017-09-12,20.705,21.08,20.705,20.985,104979.0
2017-09-13,20.99,21.105,20.945,21.1,35014.0
2017-09-14,20.885,21.18,20.885,20.965,50184.0
2017-09-15,20.845,21.09,20.72,21.09,57676.0
2017-09-18,21.165,21.425,21.09,21.37,76458.0
2017-09-19,21.435,21.615,21.295,21.565,62083.0
2017-09-20,21.51,21.82,21.37,21.755,91387.0
2017-09-21,21.68,21.925,21.655,21.885,97283.0
2017-09-22,21.92,21.92,21.73,21.875,41469.0
2017-09-25,21.875,21.945,21.715,21.835,85431.0
2017-09-26,21.805,21.99,21.805,21.925,45414.0
2017-09-27,22.185,22.515,22.16,22.34,183632.0
2017-09-28,22.295,22.39,22.17,22.365,62792.0
2017-09-29,22.425,22.655,22.365,22.55,68967.0
2017-10-02,22.64,22.64,22.415,22.605,129307.0
2017-10-03,22.705,22.705,22.465,22.57,70480.0
2017-10-04,22.615,22.615,22.41,22.41,77924.0
2017-10-05,22.465,22.785,22.35,22.73,103418.0
2017-10-06,22.745,22.91,22.665,22.755,55806.0
2017-10-10,22.805,22.805,22.64,22.785,58763.0
2017-10-11,22.67,22.745,22.58,22.685,86506.0
2017-10-12,22.735,22.785,22.455,22.455,64399.0
2017-10-13,22.48,22.48,22.105,22.31,99561.0
2017-10-16,22.365,22.49,22.335,22.48,68408.0
2017-10-17,22.525,22.57,22.285,22.3,145205.0
2017-10-18,22.44,22.49,22.27,22.44,119799.0
2017-10-19,22.25,22.57,22.16,22.49,124813.0
2017-10-20,22.705,22.885,22.705,22.87,108469.0
2017-10-23,22.945,22.945,22.795,22.805,157311.0
2017-10-24,22.76,23.09,22.745,22.99,169703.0
2017-10-25,23.015,23.1,22.76,22.95,175641.0
2017-10-26,23.08,23.27,23.035,23.205,138026.0
2017-10-27,23.18,23.405,23.18,23.345,92462.0
2017-10-30,23.335,23.395,23.19,23.255,148365.0
2017-10-31,23.27,23.385,23.19,23.19,146524.0
2017-11-01,23.295,23.445,23.215,23.265,129738.0
2017-11-02,23.2,23.435,23.075,23.43,219417.0
2017-11-03,23.43,23.46,23.24,23.38,122820.0
2017-11-06,23.405,23.445,23.29,23.38,94821.0
2017-11-07,23.345,23.395,22.78,22.81,218878.0
2017-11-08,22.735,22.745,22.53,22.595,296803.0
2017-11-09,22.435,22.645,22.2,22.425,408118.0
2017-11-10,22.415,22.525,22.295,22.295,93144.0
2017-11-13,22.21,22.53,22.11,22.505,155928.0
2017-11-14,22.49,22.67,22.4,22.665,81131.0
2017-11-15,22.4,22.825,22.34,22.735,117660.0
2017-11-16,22.81,22.895,22.665,22.68,80693.0
2017-11-17,22.63,22.795,22.53,22.73,161423.0
2017-11-20,22.745,22.86,22.705,22.825,105808.0
2017-11-21,22.965,22.965,22.73,22.77,64596.0
2017-11-22,22.825,22.895,22.705,22.71,63526.0
2017-11-23,22.755,22.755,22.68,22.705,22553.0
2017-11-24,22.81,22.845,22.615,22.615,37478.0
2017-11-27,22.67,22.735,22.605,22.62,45457.0
2017-11-28,22.705,23.32,22.645,23.305,166159.0
2017-11-29,23.395,24.095,23.395,23.955,166991.0
2017-11-30,24.15,24.45,23.94,24.01,283231.0
2017-12-01,24.145,24.195,23.445,23.995,239451.0
2017-12-04,24.505,24.735,24.335,24.53,440766.0
2017-12-05,24.655,24.655,24.195,24.24,243229.0
2017-12-06,24.185,24.38,24.045,24.17,90257.0
2017-12-07,24.225,24.45,24.045,24.34,223755.0
2017-12-08,24.4,24.515,24.285,24.495,72345.0
2017-12-11,24.645,24.645,24.31,24.375,97460.0
2017-12-12,24.475,24.77,24.465,24.685,165902.0
2017-12-13,24.795,24.86,24.285,24.29,154581.0
2017-12-14,24.315,24.455,24.045,24.095,117415.0
2017-12-15,24.24,24.62,24.145,24.43,324016.0
2017-12-18,24.68,24.81,24.605,24.73,117667.0
2017-12-19,24.875,24.875,24.66,24.66,158318.0
2017-12-20,24.875,24.925,24.505,24.57,130744.0
2017-12-21,24.71,24.955,24.695,24.85,164907.0
2017-12-22,24.985,25.0,24.655,24.825,93818.0
2017-12-27,24.835,24.835,24.555,24.61,89697.0
2017-12-28,24.705,24.71,24.555,24.685,104928.0
2017-12-29,24.68,24.81,24.49,24.49,74075.0
2018-01-02,24.52,24.655,24.445,24.555,69783.0
2018-01-03,24.61,24.745,24.53,24.725,90137.0
2018-01-04,24.99,25.165,24.82,24.915,194534.0
2018-01-05,25.065,25.08,24.835,24.985,96957.0
2018-01-08,25.125,25.125,24.835,24.985,83644.0
2018-01-09,25.115,25.485,25.01,25.28,280492.0
2018-01-10,25.405,25.815,25.33,25.57,226757.0
2018-01-11,25.75,25.775,25.6,25.775,205657.0
2018-01-12,25.89,26.005,25.765,25.975,261903.0
2018-01-15,26.18,26.615,26.005,26.52,174247.0
2018-01-16,26.71,26.71,25.71,25.84,477896.0
2018-01-17,25.865,26.055,25.41,26.025,257365.0
2018-01-18,26.025,26.19,25.9,25.955,202506.0
2018-01-19,25.955,26.295,25.93,26.295,344842.0
2018-01-22,26.36,26.525,26.235,26.51,165537.0
2018-01-23,26.5,26.7,26.36,26.585,223839.0
2018-01-24,26.73,26.865,26.525,26.725,401341.0
2018-01-25,26.915,26.915,26.495,26.56,287603.0
2018-01-26,26.685,26.775,26.42,26.775,250410.0
2018-01-29,26.84,26.94,26.635,26.665,299765.0
2018-01-30,26.38,26.675,26.37,26.4,304952.0
2018-01-31,26.46,26.635,26.32,26.4,345207.0
2018-02-01,26.38,26.73,26.345,26.73,252073.0
2018-02-02,26.61,26.89,26.245,26.295,467742.0
2018-02-05,25.675,26.205,24.825,25.065,480029.0
2018-02-06,24.455,25.575,22.51,25.405,649751.0
2018-02-07,25.41,25.88,25.33,25.575,375301.0
2018-02-08,25.835,25.835,24.49,24.505,527333.0
2018-02-09,24.72,25.155,24.115,24.925,287016.0
2018-02-12,25.28,25.585,25.0,25.29,187483.0
2018-02-13,25.245,25.48,25.075,25.445,121731.0
2018-02-14,25.47,26.215,25.345,26.205,324183.0
2018-02-15,26.55,26.55,26.065,26.235,215484.0
2018-02-16,26.235,26.47,26.18,26.255,170638.0
2018-02-20,26.27,26.5,26.07,26.215,67884.0
2018-02-21,26.285,26.765,26.205,26.42,172036.0
2018-02-22,26.535,26.635,25.875,25.93,219813.0
2018-02-23,26.0,26.37,25.975,26.37,66658.0
2018-02-26,26.56,26.56,26.235,26.56,134507.0
2018-02-27,26.585,26.83,26.22,26.22,129931.0
2018-02-28,26.28,26.56,25.95,25.95,179053.0
2018-03-01,25.975,26.17,25.55,25.67,309670.0
2018-03-02,25.38,25.93,25.19,25.89,236373.0
2018-03-05,25.785,26.31,25.52,26.23,178902.0
2018-03-06,26.46,26.5,26.055,26.42,171217.0
2018-03-07,26.13,26.485,26.115,26.45,75154.0
2018-03-08,26.625,26.635,26.095,26.395,54851.0
2018-03-09,26.675,26.93,26.5,26.915,103873.0
2018-03-12,27.015,27.02,26.75,26.825,134918.0
2018-03-13,26.865,26.94,26.41,26.485,103309.0
2018-03-14,26.6,26.6,26.03,26.095,86558.0
2018-03-15,26.155,26.215,25.965,26.09,62467.0
2018-03-16,26.14,26.475,26.09,26.295,54807.0
2018-03-19,26.115,26.27,25.79,26.07,165527.0
2018-03-20,26.19,26.205,25.98,26.025,47678.0
2018-03-21,26.025,26.41,25.88,26.205,71910.0
2018-03-22,26.005,26.005,24.94,25.05,220258.0
2018-03-23,24.915,25.105,24.085,24.125,156450.0
2018-03-26,24.67,25.065,24.42,25.01,173489.0
2018-03-27,25.2,25.2,24.2,24.415,288879.0
2018-03-28,24.44,24.625,24.12,24.435,121619.0
2018-03-29,24.45,24.87,24.39,24.745,181937.0
2018-04-02,24.82,24.82,23.81,24.16,222301.0
2018-04-03,24.385,24.6,24.15,24.505,144099.0
2018-04-04,24.005,24.93,24.005,24.905,113166.0
2018-04-05,25.21,25.21,24.89,25.02,67664.0
2018-04-06,24.815,24.82,24.05,24.3,227589.0
2018-04-09,24.555,25.02,24.44,24.46,154813.0
2018-04-10,24.88,24.955,24.65,24.88,139978.0
2018-04-11,24.675,24.79,24.525,24.605,164397.0
2018-04-12,24.88,25.275,24.745,25.135,261887.0
2018-04-13,25.395,25.395,24.465,24.59,312488.0
2018-04-16,24.815,24.815,24.435,24.615,283975.0
2018-04-17,24.745,24.765,24.12,24.25,190894.0
2018-04-18,24.265,24.46,24.095,24.16,136733.0
2018-04-19,24.125,24.665,24.125,24.615,163055.0
2018-04-20,24.625,24.905,24.605,24.73,101060.0
2018-04-23,24.83,25.005,24.755,24.92,151543.0
2018-04-24,25.095,25.41,24.78,24.97,118232.0
2018-04-25,24.895,25.225,24.705,24.98,44627.0
2018-04-26,25.155,25.155,24.795,24.955,29595.0
2018-04-27,25.005,25.55,24.97,25.32,31589.0
2018-04-30,25.32,25.54,24.985,24.985,63819.0
2018-05-01,24.96,25.085,24.755,25.055,45533.0
2018-05-02,25.06,25.135,24.79,24.795,65519.0
2018-05-03,24.7,24.78,24.245,24.575,156791.0
2018-05-04,24.465,25.08,24.34,24.89,104560.0
2018-05-07,25.055,25.135,24.805,24.985,51891.0
2018-05-08,24.995,25.485,24.985,25.25,63403.0
2018-05-09,25.4,25.755,25.32,25.635,52702.0
2018-05-10,25.75,25.92,25.525,25.825,42295.0
2018-05-11,25.915,26.015,25.79,25.855,55871.0
2018-05-14,25.99,25.99,25.765,25.815,36287.0
2018-05-15,25.875,26.07,25.775,25.94,42204.0
2018-05-16,25.73,26.015,25.73,25.915,27835.0
2018-05-17,25.815,25.995,25.675,25.97,38366.0
2018-05-18,26.07,26.07,25.635,25.65,83884.0
2018-05-22,25.865,26.17,25.655,25.965,65408.0
2018-05-23,25.92,25.93,25.515,25.705,38628.0
2018-05-24,25.825,25.825,25.25,25.65,79553.0
2018-05-25,25.665,25.665,25.415,25.5,35708.0
2018-05-28,25.415,25.55,25.415,25.5,12646.0
2018-05-29,25.415,25.435,24.315,24.49,192878.0
2018-05-30,24.855,25.035,24.68,24.955,64200.0
2018-05-31,25.16,25.16,24.715,24.815,549480.0
2018-06-01,25.145,25.325,25.11,25.16,53790.0
2018-06-04,25.31,25.325,25.21,25.285,10500.0
2018-06-05,25.095,25.21,25.005,25.16,100805.0
2018-06-06,25.095,25.74,25.095,25.7,51960.0
2018-06-07,25.88,25.92,25.525,25.68,31922.0
2018-06-08,25.46,25.78,25.46,25.765,40624.0
2018-06-11,25.625,25.98,25.575,25.61,40349.0
2018-06-12,25.525,25.79,25.435,25.565,97372.0
2018-06-13,25.69,25.805,25.41,25.465,39469.0
2018-06-14,25.5,25.5,25.095,25.25,63417.0
2018-06-15,25.01,25.295,24.805,25.18,63971.0
2018-06-18,24.955,25.285,24.88,25.235,61831.0
2018-06-19,25.03,25.335,24.985,25.26,78208.0
2018-06-20,25.31,25.51,25.26,25.26,27643.0
2018-06-21,24.98,25.45,24.98,25.31,58310.0
2018-06-22,25.36,25.535,24.97,24.97,86612.0
2018-06-25,24.905,24.905,24.45,24.755,211199.0
2018-06-26,24.755,24.945,24.365,24.49,86002.0
2018-06-27,24.58,24.62,24.07,24.14,179165.0
2018-06-28,24.105,24.36,23.995,24.23,132655.0
2018-06-29,24.58,24.775,24.195,24.195,98844.0
2018-07-03,24.265,24.555,24.105,24.14,20190.0
2018-07-04,24.13,24.27,24.105,24.27,10745.0
2018-07-05,24.27,24.31,24.145,24.18,55883.0
2018-07-06,24.095,24.445,24.03,24.37,46658.0
2018-07-09,24.48,25.05,24.395,24.995,96368.0
2018-07-10,25.065,25.125,24.67,24.795,60208.0
2018-07-11,24.485,24.85,24.485,24.645,107240.0
2018-07-12,24.785,24.895,24.395,24.555,78167.0
2018-07-13,24.435,24.47,24.14,24.295,118843.0
2018-07-16,24.27,24.77,24.27,24.735,70137.0
2018-07-17,24.875,24.96,24.485,24.85,102044.0
2018-07-18,24.91,25.225,24.895,25.165,83842.0
2018-07-19,25.11,25.115,24.725,24.845,45841.0
2018-07-20,24.775,25.025,24.76,24.945,40882.0
2018-07-23,24.95,25.415,24.685,25.375,47601.0
2018-07-24,25.565,25.565,25.21,25.285,62067.0
2018-07-25,25.35,25.35,25.125,25.29,82732.0
2018-07-26,25.365,25.555,25.11,25.4,63220.0
2018-07-27,25.55,25.665,25.39,25.555,59124.0
2018-07-30,25.555,25.755,25.515,25.565,42284.0
2018-07-31,25.68,25.68,25.315,25.36,42438.0
2018-08-01,25.36,25.755,25.36,25.5,38553.0
2018-08-02,25.385,25.75,25.31,25.675,46724.0
2018-08-03,25.53,25.765,25.53,25.73,19392.0
2018-08-07,25.775,25.99,25.725,25.815,33368.0
2018-08-08,25.845,26.03,25.755,25.955,25726.0
2018-08-09,25.89,25.965,25.755,25.765,45694.0
2018-08-10,25.625,25.63,25.325,25.54,84559.0
2018-08-13,25.41,25.64,25.29,25.29,29875.0
2018-08-14,25.31,25.715,25.31,25.665,45773.0
2018-08-15,25.29,25.675,25.29,25.41,62282.0
2018-08-16,25.55,25.93,25.54,25.825,64298.0
2018-08-17,25.725,25.89,25.605,25.865,25929.0
2018-08-20,25.775,25.98,25.765,25.955,31394.0
2018-08-21,25.955,26.285,25.955,26.12,77148.0
2018-08-22,25.99,26.165,25.97,26.04,31737.0
2018-08-23,26.055,26.055,25.805,25.845,37817.0
2018-08-24,25.865,25.945,25.83,25.84,34668.0
2018-08-27,25.93,26.23,25.825,26.09,51900.0
2018-08-28,26.235,26.235,25.955,26.015,31403.0
2018-08-29,25.97,26.105,25.855,25.97,32684.0
2018-08-30,25.895,25.965,25.74,25.765,30242.0
2018-08-31,25.68,25.825,25.605,25.815,59934.0
2018-09-04,25.69,26.03,25.69,25.965,49283.0
2018-09-05,25.97,26.165,25.805,26.07,75500.0
2018-09-06,25.945,26.105,25.845,25.88,40124.0
2018-09-07,25.87,25.98,25.705,25.83,42507.0
2018-09-10,25.825,26.04,25.765,25.78,30178.0
2018-09-11,25.605,25.99,25.605,25.87,40892.0
2018-09-12,25.775,25.84,25.35,25.375,39188.0
2018-09-13,25.39,25.54,25.05,25.085,35108.0
2018-09-14,25.25,25.275,25.16,25.21,43063.0
2018-09-17,25.29,25.315,25.01,25.075,73611.0
2018-09-18,25.11,25.16,24.985,25.085,87334.0
2018-09-19,25.0,25.605,24.985,25.53,57523.0
2018-09-20,25.555,25.915,25.555,25.83,79932.0
2018-09-21,25.93,25.93,25.725,25.765,24859.0
2018-09-24,25.54,25.75,25.44,25.455,112464.0
2018-09-25,25.51,25.575,25.35,25.365,44685.0
2018-09-26,25.51,25.61,24.935,24.965,53889.0
2018-09-27,24.95,24.965,24.715,24.75,72861.0
2018-09-28,24.59,24.725,24.5,24.54,78806.0
2018-10-01,24.635,24.81,24.46,24.5,51103.0
2018-10-02,24.385,24.61,24.3,24.44,45184.0
2018-10-03,24.49,25.0,24.485,24.91,45335.0
2018-10-04,24.96,25.36,24.76,25.06,41529.0
2018-10-05,25.285,25.285,24.815,24.885,39371.0
2018-10-09,24.89,25.09,24.865,25.0,68569.0
2018-10-10,25.175,25.175,24.4,24.415,125460.0
2018-10-11,24.11,24.36,23.595,23.645,160478.0
2018-10-12,24.285,24.285,22.885,23.37,77814.0
2018-10-15,23.37,23.51,23.2,23.27,54885.0
2018-10-16,23.22,23.4,23.035,23.375,122660.0
2018-10-17,23.51,23.86,23.16,23.645,183098.0
2018-10-18,23.635,23.72,23.135,23.175,160092.0
2018-10-19,23.095,23.535,23.02,23.275,129414.0
2018-10-22,23.51,23.51,22.585,22.61,262853.0
2018-10-23,22.255,22.785,22.055,22.61,157128.0
2018-10-24,22.485,22.535,21.78,21.805,418203.0
2018-10-25,21.93,22.595,21.93,22.38,428819.0
2018-10-26,22.02,22.295,21.865,22.07,570934.0
2018-10-29,22.37,22.76,22.135,22.405,368765.0
2018-10-30,22.31,22.73,22.23,22.71,545423.0
2018-10-31,22.895,23.41,22.895,23.045,185667.0
2018-11-01,23.16,23.3,23.08,23.185,90655.0
2018-11-02,23.295,23.575,23.045,23.2,209473.0
2018-11-05,23.42,23.47,23.2,23.35,62349.0
2018-11-06,23.385,23.51,23.225,23.485,52355.0
2018-11-07,23.71,23.71,23.21,23.645,70818.0
2018-11-08,23.635,23.925,23.535,23.745,78840.0
2018-11-09,23.62,23.885,23.51,23.65,74975.0
2018-11-12,23.41,23.57,23.275,23.3,117310.0
2018-11-13,23.385,23.7,23.385,23.495,155126.0
2018-11-14,23.56,23.67,22.76,23.035,203284.0
2018-11-15,23.01,23.435,22.68,23.36,106153.0
2018-11-16,23.145,23.495,23.135,23.36,41150.0
2018-11-19,23.245,23.56,23.15,23.335,109763.0
2018-11-20,22.985,23.175,22.795,22.905,143939.0
2018-11-21,22.955,23.22,22.695,22.895,63342.0
2018-11-22,23.045,23.045,22.645,22.71,24092.0
2018-11-23,22.555,22.93,22.555,22.635,39939.0
2018-11-26,22.905,23.4,22.905,23.285,132192.0
2018-11-27,23.16,23.385,23.07,23.175,50020.0
2018-11-28,23.2,23.51,22.96,23.475,47959.0
2018-11-29,23.47,23.485,23.16,23.32,32061.0
2018-11-30,23.46,23.685,23.42,23.61,57920.0
2018-12-03,23.91,24.01,23.435,23.61,131003.0
2018-12-04,23.46,23.625,22.28,22.51,135872.0
2018-12-05,22.51,22.76,22.36,22.495,26942.0
2018-12-06,22.055,22.12,21.47,22.12,372271.0
2018-12-07,22.13,22.385,21.54,21.64,128655.0
2018-12-10,21.64,21.655,20.805,21.13,197967.0
2018-12-11,21.405,21.59,20.745,20.815,211362.0
2018-12-12,21.015,21.22,20.795,20.945,230316.0
2018-12-13,20.99,21.02,20.415,20.48,252805.0
2018-12-14,20.15,20.615,20.15,20.2,194116.0
2018-12-17,20.065,20.43,19.94,20.055,205917.0
2018-12-18,20.075,20.325,19.665,19.85,197201.0
2018-12-19,19.69,20.055,19.25,19.34,199626.0
2018-12-20,19.125,19.53,19.06,19.225,241679.0
2018-12-21,19.11,19.525,18.81,18.86,145337.0
2018-12-24,18.585,18.835,18.375,18.46,107829.0
2018-12-27,18.745,19.415,18.71,19.415,155040.0
2018-12-28,19.625,19.77,19.43,19.535,203495.0
2018-12-31,19.65,19.795,19.35,19.635,79146.0
2019-01-02,19.17,20.035,19.17,19.995,80171.0
2019-01-03,19.8,20.16,19.785,19.875,99866.0
2019-01-04,20.23,20.54,20.185,20.49,157758.0
2019-01-07,20.48,20.785,20.33,20.605,85833.0
2019-01-08,20.69,20.81,20.34,20.63,86004.0
2019-01-09,20.625,20.9,20.55,20.8,131695.0
2019-01-10,20.68,20.84,20.555,20.74,76461.0
2019-01-11,20.565,20.89,20.515,20.81,195518.0
2019-01-14,20.63,21.11,20.5,21.035,116829.0
2019-01-15,21.075,21.295,20.86,21.27,154556.0
2019-01-16,21.52,21.925,21.435,21.825,282639.0
2019-01-17,21.8,22.06,21.565,22.0,139770.0
2019-01-18,22.1,22.47,21.975,22.42,238058.0
2019-01-21,22.485,22.485,22.27,22.32,14784.0
2019-01-22,22.135,22.445,22.135,22.26,179836.0
2019-01-23,22.4,22.495,22.16,22.36,204016.0
2019-01-24,22.385,22.51,22.14,22.46,231958.0
2019-01-25,22.755,22.765,22.52,22.62,134872.0
2019-01-28,22.52,22.67,22.445,22.63,141425.0
2019-01-29,22.66,22.745,22.52,22.52,119764.0
2019-01-30,22.605,22.645,22.37,22.375,385642.0
2019-01-31,22.295,22.375,21.925,22.235,300002.0
2019-02-01,22.19,22.4,22.19,22.32,102414.0
2019-02-04,22.22,22.505,22.22,22.445,40061.0
2019-02-05,22.395,22.47,22.185,22.325,87186.0
2019-02-06,22.445,22.445,22.22,22.345,52712.0
2019-02-07,22.51,22.95,22.425,22.635,152827.0
2019-02-08,22.68,22.68,22.165,22.445,108762.0
2019-02-11,22.56,22.655,22.48,22.555,73098.0
2019-02-12,22.645,22.975,22.63,22.855,89987.0
2019-02-13,23.0,23.055,22.82,22.845,55162.0
2019-02-14,22.595,22.73,22.42,22.605,80931.0
2019-02-15,22.72,23.175,22.72,23.13,86153.0
2019-02-19,22.895,23.365,22.895,23.3,67027.0
2019-02-20,23.425,23.57,23.225,23.535,76947.0
2019-02-21,23.545,23.545,23.31,23.39,55972.0
2019-02-22,23.495,23.56,23.275,23.39,48302.0
2019-02-25,23.57,23.62,23.365,23.385,85645.0
2019-02-26,23.125,23.45,23.125,23.26,81927.0
2019-02-27,23.4,23.46,23.14,23.445,77175.0
2019-02-28,23.35,23.5,23.3,23.36,43912.0
2019-03-01,23.39,23.705,23.335,23.45,47272.0
2019-03-04,23.45,23.71,23.14,23.34,68608.0
2019-03-05,23.175,23.56,22.965,23.315,43956.0
2019-03-06,23.125,23.31,22.92,22.95,107920.0
2019-03-07,22.905,22.905,22.46,22.595,150516.0
2019-03-08,22.42,22.635,22.335,22.635,49484.0
2019-03-11,22.605,22.89,22.605,22.78,35670.0
2019-03-12,22.77,22.95,22.715,22.79,30728.0
2019-03-13,23.065,23.1,22.745,23.015,56605.0
2019-03-14,22.895,23.21,22.895,23.155,36394.0
2019-03-15,23.075,23.31,22.93,23.18,26904.0
2019-03-18,23.165,23.57,23.165,23.485,78075.0
2019-03-19,23.56,23.685,23.075,23.105,49832.0
2019-03-20,23.03,23.15,22.345,22.4,65170.0
2019-03-21,22.1,22.19,21.85,21.88,133557.0
2019-03-22,21.69,21.715,20.81,20.935,259808.0
2019-03-25,20.85,21.185,20.735,20.9,181444.0
2019-03-26,21.065,21.305,21.0,21.27,347136.0
2019-03-27,21.145,21.31,21.06,21.22,146013.0
2019-03-28,21.36,21.505,21.025,21.505,52465.0
2019-03-29,21.58,21.735,21.465,21.515,86569.0
2019-04-01,21.6,22.24,21.59,22.215,92303.0
2019-04-02,22.12,22.485,22.12,22.34,40862.0
2019-04-03,22.51,22.71,22.315,22.39,60260.0
2019-04-04,22.415,22.695,22.385,22.585,42835.0
2019-04-05,22.595,22.76,22.49,22.57,42760.0
2019-04-08,22.4,22.67,22.4,22.645,51232.0
2019-04-09,22.385,22.51,22.275,22.315,41597.0
2019-04-10,22.375,22.49,22.165,22.465,20350.0
2019-04-11,22.385,22.77,22.385,22.62,49011.0
2019-04-12,22.94,23.235,22.72,23.05,73224.0
2019-04-15,23.085,23.085,22.71,22.78,73274.0
2019-04-16,22.73,23.185,22.705,23.15,77739.0
2019-04-17,23.1,23.325,23.065,23.32,74733.0
2019-04-18,23.38,23.38,23.075,23.115,51842.0
2019-04-22,23.0,23.175,22.975,23.11,37756.0
2019-04-23,23.005,23.405,22.915,23.385,46255.0
2019-04-24,23.2,23.395,23.11,23.325,39895.0
2019-04-25,23.0,23.515,23.0,23.37,38723.0
2019-04-26,23.085,23.505,23.085,23.495,41517.0
2019-04-29,23.43,23.975,23.43,23.81,66591.0
2019-04-30,23.785,23.85,23.58,23.765,85328.0
2019-05-01,23.7,23.91,23.43,23.49,46785.0
2019-05-02,23.325,23.725,23.325,23.655,59885.0
2019-05-03,23.785,23.925,23.75,23.89,36667.0
2019-05-06,23.21,23.865,23.21,23.8,65159.0
2019-05-07,23.275,23.49,23.125,23.26,35233.0
2019-05-08,23.14,23.3,23.075,23.1,60023.0
2019-05-09,22.755,23.15,22.705,23.11,35061.0
2019-05-10,22.84,23.285,22.77,23.15,32752.0
2019-05-13,22.77,22.79,22.24,22.305,56313.0
2019-05-14,22.305,22.78,22.305,22.57,33301.0
2019-05-15,22.22,22.39,21.985,22.275,58285.0
2019-05-16,22.45,22.695,22.44,22.545,23544.0
2019-05-17,22.475,22.705,22.34,22.44,34403.0
2019-05-21,22.425,22.795,22.425,22.78,20184.0
2019-05-22,22.46,22.695,22.46,22.66,27950.0
2019-05-23,22.145,22.28,22.03,22.17,46394.0
2019-05-24,22.365,22.465,22.145,22.44,24900.0
2019-05-27,22.355,22.49,22.24,22.49,17025.0
2019-05-28,22.35,22.49,22.095,22.095,34367.0
2019-05-29,21.925,22.165,21.81,22.145,31743.0
2019-05-30,22.3,22.34,21.75,21.87,41158.0
2019-05-31,21.7,21.7,21.465,21.49,50860.0
2019-06-03,21.32,21.76,21.32,21.675,45149.0
2019-06-04,21.87,22.46,21.86,22.45,53325.0
2019-06-05,22.265,22.6,22.145,22.44,20657.0
2019-06-06,22.39,22.56,22.265,22.49,35466.0
2019-06-07,22.29,22.435,22.255,22.28,33018.0
2019-06-10,22.41,22.745,22.41,22.56,57617.0
2019-06-11,22.57,22.895,22.57,22.705,33846.0
2019-06-12,22.6,22.735,22.415,22.44,33916.0
2019-06-13,22.35,22.67,22.35,22.56,26793.0
2019-06-14,22.475,22.745,22.35,22.72,41835.0
2019-06-17,22.62,22.76,22.29,22.315,50620.0
2019-06-18,22.215,22.79,22.105,22.72,45678.0
2019-06-19,22.685,23.005,22.435,22.46,27135.0
2019-06-20,22.49,22.56,22.07,22.52,63224.0
2019-06-21,22.375,22.685,22.375,22.5,38029.0
2019-06-24,22.46,22.66,22.3,22.39,34659.0
2019-06-25,22.34,22.41,22.095,22.305,44672.0
2019-06-26,22.265,22.585,22.265,22.41,26390.0
2019-06-27,22.475,22.645,22.45,22.58,65179.0
2019-06-28,22.8,23.035,22.715,22.97,79862.0
2019-07-02,23.055,23.155,22.8,22.9,28273.0
2019-07-03,22.995,23.165,22.89,23.08,46885.0
2019-07-04,23.055,23.18,22.975,23.18,12835.0
2019-07-05,23.17,23.445,23.17,23.315,52514.0
2019-07-08,23.08,23.275,23.045,23.11,28992.0
2019-07-09,22.975,23.315,22.96,23.315,34051.0
2019-07-10,23.23,23.29,22.915,23.02,45120.0
2019-07-11,23.01,23.315,22.94,23.275,32897.0
2019-07-12,23.365,23.39,23.22,23.385,22959.0
2019-07-15,23.4,23.4,23.02,23.055,16590.0
2019-07-16,22.94,23.19,22.85,22.94,50892.0
2019-07-17,22.75,22.925,22.715,22.8,32594.0
2019-07-18,22.75,23.08,22.75,22.995,68286.0
2019-07-19,22.9,23.255,22.9,23.135,20316.0
2019-07-22,23.11,23.135,22.95,23.085,28107.0
2019-07-23,23.085,23.385,23.055,23.385,30932.0
2019-07-24,23.215,23.775,23.145,23.75,50587.0
2019-07-25,23.62,23.825,23.46,23.555,48079.0
2019-07-26,23.705,23.975,23.56,23.945,37165.0
2019-07-29,23.89,23.995,23.695,23.705,24309.0
2019-07-30,23.485,23.84,23.485,23.83,22591.0
2019-07-31,23.75,23.945,23.635,23.755,47984.0
2019-08-01,23.545,23.8,22.72,22.765,64418.0
2019-08-02,22.61,22.73,22.315,22.645,59434.0
2019-08-06,22.035,22.36,21.61,22.035,47367.0
2019-08-07,21.68,21.68,21.165,21.485,56234.0
2019-08-08,21.775,21.97,21.58,21.865,48399.0
2019-08-09,21.655,21.91,21.555,21.745,46139.0
2019-08-12,21.34,21.525,21.245,21.28,92710.0
2019-08-13,21.275,21.805,21.195,21.51,52339.0
2019-08-14,21.095,21.105,20.585,20.68,106419.0
2019-08-15,20.705,20.865,20.51,20.585,57592.0
2019-08-16,20.875,21.19,20.8,21.18,57842.0
2019-08-19,21.435,21.57,21.36,21.385,47507.0
2019-08-20,21.35,21.35,21.01,21.025,73487.0
2019-08-21,21.095,21.215,21.06,21.155,41826.0
2019-08-22,21.135,21.39,21.13,21.3,44973.0
2019-08-23,21.01,21.29,20.585,20.62,108952.0
2019-08-26,20.695,20.885,20.67,20.875,43975.0
2019-08-27,21.105,21.105,20.55,20.68,33825.0
2019-08-28,20.55,21.085,20.425,20.995,78024.0
2019-08-29,21.105,21.51,21.105,21.425,48177.0
2019-08-30,21.605,21.765,21.47,21.56,31420.0
2019-09-03,21.29,21.29,20.95,21.105,93738.0
2019-09-04,21.19,21.375,21.18,21.34,85387.0
2019-09-05,21.535,22.165,21.535,21.96,44351.0
2019-09-06,22.12,22.12,21.79,21.885,47038.0
2019-09-09,21.885,22.755,21.875,22.67,48486.0
2019-09-10,22.765,23.06,22.73,23.055,57752.0
2019-09-11,23.07,23.22,22.825,23.205,70228.0
2019-09-12,23.095,23.425,22.865,23.325,60736.0
2019-09-13,23.425,23.755,23.425,23.595,48338.0
2019-09-16,23.07,23.605,23.06,23.605,24063.0
2019-09-17,23.68,23.68,23.19,23.385,40735.0
2019-09-18,23.23,23.635,23.17,23.585,22030.0
2019-09-19,23.41,23.645,23.36,23.41,35290.0
2019-09-20,23.315,23.535,23.275,23.28,24057.0
2019-09-23,23.055,23.36,23.055,23.3,14953.0
2019-09-24,23.305,23.34,22.85,22.97,45011.0
2019-09-25,22.875,23.315,22.875,23.255,27525.0
2019-09-26,23.13,23.205,23.075,23.105,35978.0
2019-09-27,23.16,23.48,23.155,23.265,29231.0
2019-09-30,23.275,23.425,23.17,23.24,48972.0
2019-10-01,23.39,23.45,22.615,22.625,109910.0
2019-10-02,22.395,22.41,22.07,22.13,72002.0
2019-10-03,22.01,22.155,21.67,22.08,64978.0
2019-10-04,22.155,22.55,22.14,22.54,61182.0
2019-10-07,22.31,22.73,22.31,22.54,29557.0
2019-10-08,22.165,22.27,21.91,21.91,61849.0
2019-10-09,21.95,22.14,21.945,22.045,35827.0
2019-10-10,22.155,22.505,22.155,22.385,19516.0
2019-10-11,22.625,23.095,22.625,22.82,66209.0
2019-10-15,22.865,23.435,22.855,23.29,37346.0
2019-10-16,23.305,23.445,23.18,23.215,24788.0
2019-10-17,23.23,23.325,23.045,23.11,40730.0
2019-10-18,23.01,23.365,23.01,23.29,25809.0
2019-10-21,23.435,23.675,23.34,23.65,21378.0
2019-10-22,23.69,23.99,23.48,23.795,48903.0
2019-10-23,23.65,23.91,23.65,23.86,40531.0
2019-10-24,23.795,24.005,23.68,23.81,77454.0
2019-10-25,23.86,24.16,23.86,24.09,40518.0
2019-10-28,24.16,24.37,24.16,24.33,32693.0
2019-10-29,24.345,24.49,24.32,24.39,18128.0
2019-10-30,24.285,24.34,24.055,24.195,21877.0
2019-10-31,23.955,24.065,23.7,23.945,31020.0
2019-11-01,24.075,24.46,24.04,24.43,27102.0
2019-11-04,24.61,24.925,24.61,24.91,49615.0
2019-11-05,24.935,25.295,24.935,25.15,70529.0
2019-11-06,24.925,25.14,24.925,25.08,43818.0
2019-11-07,25.215,25.55,25.18,25.285,57659.0
2019-11-08,25.225,25.35,25.13,25.32,22227.0
2019-11-11,25.105,25.265,25.095,25.165,43391.0
2019-11-12,25.08,25.3,25.065,25.165,23272.0
2019-11-13,24.885,25.07,24.78,24.89,39204.0
2019-11-14,24.805,24.89,24.72,24.865,29677.0
2019-11-15,24.865,25.045,24.865,25.005,39644.0
2019-11-18,24.89,24.995,24.84,24.97,11245.0
2019-11-19,25.01,25.165,24.95,25.02,22464.0
2019-11-20,24.865,24.985,24.68,24.865,32533.0
2019-11-21,24.815,24.995,24.775,24.875,17531.0
2019-11-22,24.805,25.225,24.805,25.12,30319.0
2019-11-25,25.19,25.35,25.18,25.325,34044.0
2019-11-26,25.265,25.275,25.095,25.18,28726.0
2019-11-27,25.2,25.42,25.19,25.38,9232.0
2019-11-28,25.265,25.36,25.19,25.26,16027.0
2019-11-29,25.275,25.42,25.21,25.215,23215.0
2019-12-02,25.395,25.48,25.115,25.15,35309.0
2019-12-03,24.84,24.9,24.5,24.695,33305.0
2019-12-04,24.74,25.095,24.74,25.045,23905.0
2019-12-05,25.055,25.175,25.01,25.165,38985.0
2019-12-06,25.405,25.59,25.405,25.525,50760.0
2019-12-09,25.345,25.565,25.345,25.48,14017.0
2019-12-10,25.6,25.66,25.395,25.555,25998.0
2019-12-11,25.685,25.685,25.405,25.41,29814.0
2019-12-12,25.295,26.275,25.295,26.245,94515.0
2019-12-13,26.245,26.305,25.865,25.99,46360.0
2019-12-16,26.16,26.29,26.095,26.11,48981.0
2019-12-17,26.01,26.35,26.01,26.29,41412.0
2019-12-18,26.4,26.4,26.18,26.18,17353.0
2019-12-19,26.0,26.205,26.0,26.105,21095.0
2019-12-20,26.13,26.325,26.11,26.195,22154.0
2019-12-23,26.18,26.205,26.085,26.11,22758.0
2019-12-24,26.205,26.205,26.075,26.16,6309.0
2019-12-27,26.31,26.35,25.94,26.205,40272.0
2019-12-30,26.19,26.4,26.12,26.12,16081.0
2019-12-31,26.11,26.18,25.955,26.18,15921.0
2020-01-02,26.12,26.335,26.085,26.335,12753.0
2020-01-03,26.11,26.11,25.8,26.04,39162.0
2020-01-06,25.67,25.8,25.62,25.795,38136.0
2020-01-07,25.705,25.785,25.45,25.62,13468.0
2020-01-08,25.545,25.92,25.535,25.8,26342.0
2020-01-09,25.92,26.015,25.88,25.94,35475.0
2020-01-10,25.87,25.94,25.645,25.68,20050.0
2020-01-13,25.725,25.88,25.64,25.835,29918.0
2020-01-14,25.715,26.095,25.715,25.915,27897.0
2020-01-15,25.735,25.735,25.32,25.415,25069.0
2020-01-16,25.57,25.7,25.525,25.7,12966.0
2020-01-17,25.765,25.905,25.715,25.82,19571.0
2020-01-20,25.82,25.835,25.7,25.82,12511.0
2020-01-21,25.715,25.715,25.49,25.51,22964.0
2020-01-22,25.475,25.57,25.46,25.52,20288.0
2020-01-23,25.38,25.57,25.155,25.535,31002.0
2020-01-24,25.51,25.545,24.82,25.02,54865.0
2020-01-27,24.385,24.695,24.385,24.555,27439.0
2020-01-28,24.59,24.96,24.58,24.865,16584.0
2020-01-29,25.055,25.055,24.58,24.58,21699.0
2020-01-30,24.29,24.83,24.185,24.83,47310.0
2020-01-31,24.52,24.735,24.195,24.305,51596.0
2020-02-03,24.48,24.78,24.48,24.59,26549.0
2020-02-04,24.875,25.13,24.875,24.975,20032.0
2020-02-05,25.235,25.585,25.235,25.56,34483.0
2020-02-06,25.735,25.76,25.345,25.345,11897.0
2020-02-07,25.225,25.25,25.09,25.21,22506.0
2020-02-10,24.975,25.175,24.975,25.175,17031.0
2020-02-11,25.21,25.51,25.21,25.365,37947.0
2020-02-12,25.45,25.7,25.38,25.415,10378.0
2020-02-13,25.21,25.52,25.2,25.52,17562.0
2020-02-14,25.43,25.49,25.32,25.43,20615.0
2020-02-18,25.27,25.4,24.88,25.08,30972.0
2020-02-19,25.105,25.39,25.09,25.39,27347.0
2020-02-20,25.295,25.595,25.27,25.5,49156.0
2020-02-21,25.275,25.345,24.975,25.15,42189.0
2020-02-24,24.505,24.53,24.125,24.21,75034.0
2020-02-25,24.28,24.47,23.055,23.155,509969.0
2020-02-26,23.275,23.475,22.795,22.925,321580.0
2020-02-27,22.125,22.685,21.815,22.46,358037.0
2020-02-28,21.12,21.26,20.59,21.025,129832.0
2020-03-02,21.075,22.27,20.775,22.27,142299.0
2020-03-03,22.1,22.33,20.915,21.075,179708.0
2020-03-04,21.42,21.5,20.77,21.5,154767.0
2020-03-05,20.835,20.835,19.925,20.33,464046.0
2020-03-06,19.31,19.72,18.775,19.35,507257.0
2020-03-09,17.065,17.575,15.96,16.32,302885.0
2020-03-10,17.005,17.515,16.235,17.445,128592.0
2020-03-11,17.0,17.015,16.08,16.3,534460.0
2020-03-12,14.6,16.01,14.385,14.79,128547.0
2020-03-13,15.9,16.45,15.15,16.45,73527.0
2020-03-16,14.2,15.04,13.81,13.845,116236.0
2020-03-17,14.145,14.765,13.305,14.535,72647.0
2020-03-18,13.725,13.82,12.375,13.135,1004879.0
2020-03-19,12.765,14.25,12.3,13.81,128228.0
2020-03-20,13.89,14.17,13.1,13.245,112420.0
2020-03-23,12.89,13.14,11.82,12.095,208085.0
2020-03-24,12.885,13.89,12.885,13.855,84488.0
2020-03-25,14.025,14.955,13.44,14.335,141294.0
2020-03-26,14.39,15.94,14.39,15.845,239472.0
2020-03-27,15.09,15.785,14.78,15.265,79025.0
2020-03-30,15.19,15.255,14.7,15.18,141074.0
2020-03-31,15.05,15.24,14.345,14.565,107651.0
2020-04-01,13.88,14.8,13.23,13.435,221113.0
2020-04-02,13.42,13.965,13.255,13.66,69948.0
2020-04-03,13.66,13.765,12.97,13.115,75112.0
2020-04-06,13.86,14.53,13.86,14.45,122507.0
2020-04-07,15.195,15.615,14.735,14.805,131565.0
2020-04-08,14.9,15.715,14.9,15.64,189186.0
2020-04-09,16.055,16.905,16.045,16.775,179238.0
2020-04-13,16.775,17.01,15.9,16.08,83158.0
2020-04-14,16.635,16.635,15.51,15.805,134265.0
2020-04-15,15.09,15.3,14.735,14.78,85906.0
2020-04-16,14.735,14.735,14.095,14.235,199385.0
2020-04-17,14.9,15.605,14.745,15.56,341996.0
2020-04-20,15.17,15.795,14.91,15.56,112155.0
2020-04-21,14.945,15.255,14.77,14.895,95187.0
2020-04-22,15.19,15.405,14.955,15.005,126760.0
2020-04-23,15.16,15.43,14.96,15.12,203904.0
2020-04-24,15.17,15.63,15.085,15.485,102786.0
2020-04-27,15.725,16.435,15.64,16.385,106859.0
2020-04-28,16.82,17.21,16.555,16.575,272855.0
2020-04-29,17.015,17.5,16.95,17.38,172305.0
2020-04-30,17.045,17.045,16.48,16.645,99102.0
2020-05-01,16.195,16.295,15.7,15.88,269923.0
2020-05-04,15.665,15.71,15.31,15.68,162623.0
2020-05-05,15.96,16.185,15.5,15.55,129541.0
2020-05-06,15.845,15.845,15.12,15.195,78595.0
2020-05-07,15.525,16.105,15.43,15.665,86810.0
2020-05-08,16.055,16.21,15.915,16.15,61315.0
2020-05-11,16.005,16.03,15.43,15.585,108550.0
2020-05-12,15.745,15.745,14.93,14.93,67353.0
2020-05-13,14.825,14.865,14.045,14.245,148285.0
2020-05-14,14.01,14.825,13.66,14.79,111289.0
2020-05-15,14.47,14.825,14.47,14.565,30525.0
2020-05-19,15.18,15.735,15.18,15.285,134431.0
2020-05-20,15.62,15.83,15.605,15.76,49753.0
2020-05-21,15.675,15.925,15.595,15.64,28240.0
2020-05-22,15.57,15.725,15.355,15.58,23756.0
2020-05-25,15.645,15.875,15.645,15.785,20389.0
2020-05-26,16.245,17.2,16.175,17.015,114848.0
2020-05-27,17.31,18.155,17.31,18.12,229378.0
2020-05-28,18.415,18.415,17.485,17.625,92118.0
2020-05-29,17.27,17.38,17.035,17.155,47246.0
2020-06-01,17.39,17.59,17.235,17.475,65365.0
2020-06-02,17.63,17.865,17.44,17.59,84806.0
2020-06-03,18.11,18.62,18.1,18.57,152015.0
2020-06-04,18.465,19.165,18.265,19.16,50452.0
2020-06-05,20.795,20.805,19.85,19.98,146312.0
2020-06-08,20.43,20.63,20.165,20.51,97469.0
2020-06-09,19.945,20.24,19.755,20.065,75529.0
2020-06-10,19.94,19.98,18.96,18.975,107213.0
2020-06-11,17.675,18.135,17.19,17.225,163060.0
2020-06-12,18.155,18.155,17.365,17.865,70107.0
2020-06-15,17.08,18.335,17.08,18.275,174133.0
2020-06-16,19.26,19.26,18.18,18.645,121729.0
2020-06-17,18.7,18.975,18.265,18.315,73611.0
2020-06-18,17.96,18.585,17.96,18.35,64568.0
2020-06-19,18.595,18.61,17.84,18.11,47356.0
2020-06-22,17.91,18.23,17.825,18.04,29072.0
2020-06-23,18.195,18.44,18.085,18.085,37403.0
2020-06-24,17.78,17.78,17.19,17.24,86505.0
2020-06-25,17.08,17.86,17.08,17.84,43714.0
2020-06-26,17.375,17.375,16.65,16.75,140311.0
2020-06-29,16.87,17.095,16.685,16.86,47777.0
2020-06-30,16.915,17.405,16.68,17.28,51378.0
2020-07-02,17.37,17.41,16.775,16.8,55399.0
2020-07-03,16.855,16.895,16.65,16.785,14687.0
2020-07-06,17.13,17.465,16.975,17.16,79143.0
2020-07-07,16.905,17.065,16.57,16.575,198832.0
2020-07-08,16.645,16.75,16.37,16.685,46995.0
2020-07-09,16.685,16.685,16.02,16.125,60203.0
2020-07-10,16.23,16.95,16.195,16.945,97650.0
2020-07-13,17.29,17.375,16.81,17.125,140609.0
2020-07-14,17.01,17.045,16.685,16.895,103570.0
2020-07-15,17.385,17.605,17.28,17.545,63347.0
2020-07-16,17.37,17.745,17.265,17.525,20916.0
2020-07-17,17.64,17.64,17.19,17.19,66560.0
2020-07-20,17.035,17.195,16.985,17.07,24224.0
2020-07-21,17.21,17.72,17.065,17.63,44502.0
2020-07-22,17.385,17.63,17.385,17.58,21426.0
2020-07-23,17.57,17.91,17.56,17.78,28207.0
2020-07-24,17.745,17.92,17.69,17.745,19956.0
2020-07-27,17.65,17.65,17.37,17.475,21002.0
2020-07-28,17.34,17.48,17.335,17.37,25768.0
2020-07-29,17.265,17.885,17.235,17.885,34494.0
2020-07-30,17.41,17.515,17.125,17.49,39508.0
2020-07-31,17.43,17.5,17.21,17.5,19882.0
2020-08-04,17.41,17.605,17.335,17.605,37097.0
2020-08-05,17.675,17.725,17.57,17.675,27813.0
2020-08-06,17.56,17.78,17.535,17.615,14170.0
2020-08-07,17.5,18.155,17.48,18.145,38501.0
2020-08-10,18.33,18.505,18.165,18.33,42328.0
2020-08-11,18.76,19.22,18.725,18.81,179039.0
2020-08-12,19.29,19.29,18.445,18.715,47007.0
2020-08-13,18.715,18.715,18.305,18.375,24885.0
2020-08-14,18.19,18.61,18.19,18.45,24609.0
2020-08-17,18.38,18.445,18.12,18.12,24059.0
2020-08-18,18.05,18.155,17.78,17.78,40841.0
2020-08-19,17.78,18.05,17.77,17.85,51161.0
2020-08-20,17.63,17.685,17.48,17.55,159070.0
2020-08-21,17.43,17.605,17.395,17.49,22027.0
2020-08-24,17.655,18.085,17.56,18.085,29837.0
2020-08-25,18.165,18.435,18.035,18.245,40188.0
2020-08-26,18.07,18.145,17.93,17.93,28088.0
2020-08-27,17.86,18.39,17.86,18.32,64887.0
2020-08-28,18.39,18.55,18.26,18.41,40760.0
2020-08-31,18.31,18.31,18.105,18.14,36894.0
2020-09-01,17.895,18.285,17.875,18.14,21536.0
2020-09-02,18.015,18.53,18.015,18.495,57207.0
2020-09-03,18.575,19.075,18.21,18.26,42985.0
2020-09-04,18.66,18.915,18.245,18.645,27037.0
2020-09-08,18.26,18.27,17.9,18.04,30430.0
2020-09-09,18.12,18.2,17.9,18.13,33036.0
2020-09-10,18.225,18.39,17.76,17.825,21358.0
2020-09-11,17.825,18.05,17.72,18.005,11526.0
2020-09-14,18.11,18.585,18.11,18.435,35291.0
2020-09-15,18.39,18.6,18.025,18.105,24424.0
2020-09-16,18.215,18.645,18.085,18.345,28355.0
2020-09-17,18.04,18.27,18.0,18.145,163236.0
2020-09-18,18.04,18.235,17.99,18.095,29721.0
2020-09-21,17.535,17.755,17.175,17.385,124689.0
2020-09-22,17.235,17.585,16.845,16.915,32782.0
2020-09-23,17.13,17.255,16.495,16.495,32457.0
2020-09-24,16.485,16.915,16.33,16.59,30258.0
2020-09-25,16.42,16.86,16.42,16.86,27205.0
2020-09-28,17.19,17.505,17.065,17.39,17375.0
2020-09-29,17.275,17.45,16.96,17.17,24718.0
2020-09-30,17.17,17.64,17.02,17.46,28569.0
2020-10-01,17.595,17.61,17.345,17.495,17289.0
2020-10-02,17.03,17.93,17.03,17.84,44258.0
2020-10-05,18.035,18.42,18.025,18.3,37230.0
2020-10-06,18.51,18.925,18.2,18.28,55490.0
2020-10-07,18.53,18.87,18.52,18.775,41970.0
2020-10-08,18.96,19.095,18.8,19.085,16536.0
2020-10-09,19.135,19.135,18.855,18.96,21480.0
2020-10-13,19.27,19.27,18.65,18.74,22161.0
2020-10-14,18.65,18.845,18.35,18.35,35880.0
2020-10-15,18.125,18.695,18.125,18.68,23456.0
2020-10-16,18.72,18.72,18.42,18.6,11397.0
2020-10-19,18.695,18.72,18.41,18.41,28150.0
2020-10-20,18.465,19.015,18.465,18.765,26009.0
2020-10-21,18.705,18.76,18.565,18.565,12884.0
2020-10-22,18.635,19.26,18.5,19.2,31146.0
2020-10-23,19.32,19.58,19.205,19.445,32771.0
2020-10-26,19.34,19.385,18.785,18.96,20584.0
2020-10-27,18.835,18.835,18.415,18.415,17796.0
2020-10-28,18.05,18.265,17.93,18.035,41795.0
2020-10-29,18.15,18.46,17.815,18.46,14446.0
2020-10-30,18.3,18.635,18.14,18.635,38695.0
2020-11-02,18.945,19.17,18.6,19.09,37704.0
2020-11-03,19.39,19.71,19.385,19.595,30985.0
2020-11-04,19.215,19.295,18.52,18.65,36456.0
2020-11-05,18.8,19.48,18.705,19.43,16464.0
2020-11-06,19.42,19.48,18.9,18.95,18434.0
2020-11-09,20.065,21.64,20.065,21.305,99732.0
2020-11-10,21.26,21.5,21.12,21.43,79147.0
2020-11-11,21.44,21.49,20.925,21.09,36755.0
2020-11-12,20.775,20.805,20.345,20.62,29168.0
2020-11-13,20.67,21.19,20.67,21.06,29447.0
2020-11-16,21.605,21.825,21.34,21.745,54783.0
2020-11-17,21.57,21.65,21.155,21.63,31134.0
2020-11-18,21.72,22.005,21.44,21.455,31964.0
2020-11-19,21.375,21.59,21.14,21.57,20221.0
2020-11-20,21.49,21.49,21.2,21.315,29834.0
2020-11-23,21.63,21.74,21.475,21.675,48944.0
2020-11-24,21.895,22.75,21.88,22.725,244033.0
2020-11-25,22.455,22.53,22.265,22.515,31287.0
2020-11-26,22.515,22.62,22.31,22.32,10075.0
2020-11-27,22.355,22.505,22.19,22.305,23059.0
2020-11-30,22.205,22.265,21.65,21.695,26949.0
2020-12-01,22.04,22.39,22.04,22.23,30064.0
2020-12-02,22.045,22.575,22.045,22.54,15870.0
2020-12-03,22.49,22.725,22.34,22.55,26289.0
2020-12-04,22.64,22.93,22.64,22.85,54348.0
2020-12-07,22.735,22.745,22.49,22.72,22134.0
2020-12-08,22.62,22.715,22.39,22.675,29636.0
2020-12-09,22.75,23.035,22.715,22.79,11837.0
2020-12-10,22.655,22.9,22.46,22.875,16855.0
2020-12-11,22.525,22.825,22.445,22.585,12303.0
2020-12-14,22.885,22.885,22.23,22.26,27746.0
2020-12-15,22.445,22.665,22.31,22.64,13521.0
2020-12-16,22.585,22.735,22.49,22.715,7750.0
2020-12-17,22.62,22.745,22.49,22.675,19342.0
2020-12-18,22.86,22.86,22.265,22.415,50489.0
2020-12-21,22.49,22.92,22.375,22.725,46579.0
2020-12-22,22.75,23.08,22.54,22.54,39733.0
2020-12-23,22.805,23.315,22.64,23.235,25678.0
2020-12-24,23.17,23.17,22.885,23.05,8200.0
2020-12-29,23.325,23.335,22.99,23.035,25832.0
2020-12-30,23.035,23.32,22.97,23.32,7246.0
2020-12-31,23.365,23.55,23.125,23.525,41306.0
2021-01-04,23.55,23.665,23.035,23.345,61777.0
2021-01-05,23.195,23.745,23.195,23.595,82811.0
2021-01-06,24.01,25.405,23.995,25.12,72637.0
2021-01-07,25.725,26.195,25.43,25.955,76679.0
2021-01-08,26.035,26.035,25.27,25.67,28447.0
2021-01-11,25.245,25.98,25.245,25.975,36209.0
2021-01-12,26.055,26.485,25.99,26.405,27312.0
2021-01-13,26.37,26.37,25.98,26.24,33317.0
2021-01-14,26.38,26.8,26.37,26.69,43532.0
2021-01-15,26.265,26.275,25.83,26.015,54947.0
2021-01-18,25.895,26.125,25.885,26.055,16281.0
2021-01-19,26.045,26.285,26.015,26.13,40588.0
2021-01-20,26.14,26.23,25.62,25.775,25547.0
2021-01-21,25.6,25.875,25.415,25.475,20530.0
2021-01-22,25.34,25.565,25.3,25.475,28542.0
2021-01-25,25.065,25.225,24.73,25.2,66792.0
2021-01-26,25.395,25.485,24.93,24.93,47161.0
2021-01-27,24.41,24.42,23.96,23.96,38642.0
2021-01-28,24.145,24.705,24.145,24.615,58003.0
2021-01-29,24.605,24.605,23.8,23.93,40100.0
2021-02-01,24.065,24.215,23.905,24.195,34171.0
2021-02-02,24.435,25.085,24.435,24.96,54654.0
2021-02-03,25.03,25.315,24.765,25.305,39835.0
2021-02-04,25.335,26.095,25.335,26.08,58121.0
2021-02-05,26.4,26.4,26.01,26.045,46006.0
2021-02-08,26.015,26.485,26.015,26.485,44332.0
2021-02-09,26.23,26.54,26.23,26.45,12882.0
2021-02-10,26.53,26.8,26.41,26.48,47832.0
2021-02-11,26.605,26.63,26.035,26.29,24668.0
2021-02-12,26.29,26.745,26.23,26.675,26746.0
2021-02-16,26.915,27.625,26.915,27.5,51290.0
2021-02-17,27.35,27.71,27.25,27.595,34567.0
2021-02-18,27.225,27.51,27.055,27.34,35118.0
2021-02-19,27.56,28.165,27.515,28.095,18581.0
2021-02-22,27.83,28.545,27.75,28.405,182887.0
2021-02-23,28.43,28.715,28.29,28.67,58312.0
2021-02-24,28.76,29.54,28.67,29.495,89556.0
2021-02-25,29.755,29.94,28.625,28.76,45782.0
2021-02-26,28.43,28.6,27.89,27.99,54479.0
2021-03-01,28.725,29.055,28.415,28.91,54868.0
2021-03-02,28.735,28.98,28.655,28.75,21944.0
2021-03-03,28.74,29.425,28.74,28.805,47395.0
2021-03-04,28.98,29.09,27.87,28.405,47352.0
2021-03-05,28.76,29.095,27.855,28.895,49576.0
2021-03-08,29.33,29.93,29.045,29.495,63567.0
2021-03-09,28.84,29.365,28.575,28.955,47655.0
2021-03-10,28.83,29.63,28.815,29.605,48324.0
2021-03-11,29.54,30.08,29.285,29.605,40878.0
2021-03-12,29.825,30.18,29.815,30.04,48535.0
2021-03-15,30.27,30.27,29.41,29.78,55831.0
2021-03-16,29.47,29.685,29.025,29.33,35080.0
2021-03-17,29.47,29.79,29.23,29.525,21121.0
2021-03-18,29.905,30.835,29.825,29.965,279718.0
2021-03-19,29.605,29.825,29.025,29.53,62795.0
2021-03-22,29.125,29.265,28.715,28.85,60324.0
2021-03-23,28.68,28.895,28.105,28.185,33276.0
2021-03-24,28.565,28.715,28.095,28.095,14931.0
2021-03-25,28.095,28.91,27.775,28.83,25214.0
2021-03-26,29.375,29.375,28.82,29.32,25522.0
2021-03-29,29.14,29.14,28.125,28.48,41506.0
2021-03-30,28.525,29.345,28.515,29.165,27170.0
2021-03-31,29.265,29.265,28.92,29.085,5828.0
2021-04-01,28.955,29.21,28.865,29.175,23550.0
2021-04-05,29.665,29.665,29.165,29.24,23037.0
2021-04-06,29.22,29.375,29.015,29.185,15003.0
2021-04-07,29.285,29.445,29.15,29.29,13261.0
2021-04-08,29.355,29.355,28.775,29.275,11158.0
2021-04-09,29.445,29.605,29.33,29.56,25151.0
2021-04-12,29.57,29.845,29.57,29.835,16231.0
2021-04-13,29.785,29.785,29.15,29.345,22836.0
2021-04-14,29.24,29.98,29.22,29.745,19638.0
2021-04-15,29.96,29.96,29.035,29.455,39797.0
2021-04-16,29.62,29.96,29.62,29.88,27199.0
2021-04-19,29.73,30.16,29.665,29.73,16799.0
2021-04-20,29.685,29.685,28.685,28.795,45883.0
2021-04-21,28.73,29.535,28.55,29.505,23464.0
2021-04-22,29.55,29.55,29.085,29.105,29241.0
2021-04-23,29.095,30.115,29.005,29.925,36697.0
2021-04-26,30.2,30.495,30.2,30.345,20847.0
2021-04-27,30.245,30.64,30.245,30.64,57429.0
2021-04-28,30.605,30.87,30.605,30.71,16978.0
2021-04-29,30.915,31.32,30.915,31.265,30230.0
2021-04-30,30.935,31.255,30.825,30.835,19355.0
2021-05-03,30.935,31.2,30.74,30.855,19308.0
2021-05-04,30.47,31.3,30.39,31.3,29641.0
2021-05-05,31.54,31.745,31.105,31.62,37686.0
2021-05-06,31.935,31.935,31.355,31.88,68447.0
2021-05-07,31.355,32.105,31.275,32.085,22111.0
2021-05-10,32.12,32.46,31.9,31.915,30895.0
2021-05-11,31.28,32.075,31.28,31.46,28591.0
2021-05-12,31.655,32.095,30.79,30.9,48444.0
2021-05-13,30.63,31.65,30.63,31.65,27721.0
2021-05-14,31.845,32.19,31.47,32.14,72968.0
2021-05-17,32.13,32.27,31.78,32.27,13695.0
2021-05-18,32.27,32.38,31.775,31.775,24120.0
2021-05-19,31.45,31.495,30.755,31.345,129386.0
2021-05-20,31.245,31.435,31.05,31.255,11832.0
2021-05-21,31.445,31.78,31.325,31.61,25775.0
2021-05-25,31.81,32.06,31.21,31.21,34446.0
2021-05-26,31.23,31.525,31.14,31.445,7628.0
2021-05-27,31.62,32.03,31.62,31.995,16402.0
2021-05-28,31.97,32.12,31.595,31.94,26184.0
2021-05-31,31.89,31.95,31.815,31.825,17394.0
2021-06-01,32.065,32.37,32.06,32.235,90381.0
2021-06-02,32.245,32.29,32.04,32.14,21899.0
2021-06-03,31.995,32.44,31.94,32.175,17241.0
2021-06-04,32.325,32.325,31.79,32.185,20467.0
2021-06-07,32.11,32.23,31.985,32.085,11270.0
2021-06-08,31.855,32.05,31.505,31.905,14020.0
2021-06-09,31.64,31.915,31.36,31.515,13627.0
2021-06-10,31.72,31.98,30.835,30.855,27814.0
2021-06-11,31.005,31.14,30.855,30.925,12486.0
2021-06-14,30.825,30.96,30.2,30.38,39203.0
2021-06-15,30.37,30.695,30.15,30.56,61497.0
2021-06-16,30.39,30.935,30.035,30.74,16562.0
2021-06-17,30.865,30.96,29.22,29.23,60522.0
2021-06-18,28.82,28.91,28.33,28.465,106695.0
2021-06-21,28.595,29.375,28.595,29.345,32445.0
2021-06-22,29.54,29.585,29.035,29.435,32392.0
2021-06-23,29.56,29.79,29.49,29.62,25929.0
2021-06-24,29.765,30.15,29.62,30.05,20028.0
2021-06-25,30.21,30.56,30.11,30.54,35383.0
2021-06-28,30.615,30.615,29.88,30.065,47533.0
2021-06-29,30.27,30.425,29.745,29.84,38169.0
2021-06-30,29.825,30.12,29.725,29.995,15976.0
2021-07-02,30.2,30.425,30.075,30.185,22592.0
2021-07-05,30.31,30.31,30.14,30.165,8490.0
2021-07-06,29.995,29.995,29.23,29.405,38498.0
2021-07-07,29.16,29.485,29.06,29.315,78841.0
2021-07-08,28.73,29.07,28.495,28.765,49468.0
2021-07-09,29.145,29.985,29.08,29.975,56723.0
2021-07-12,29.84,30.405,29.535,30.355,35606.0
2021-07-13,30.46,30.46,29.67,29.86,26448.0
2021-07-14,29.68,30.28,29.285,29.725,21202.0
2021-07-15,29.33,30.145,29.33,29.95,23683.0
2021-07-16,30.175,30.175,29.035,29.105,42040.0
2021-07-19,28.38,28.605,27.8,27.995,82598.0
2021-07-20,28.1,29.26,27.87,28.885,23878.0
2021-07-21,29.295,29.67,28.965,29.51,29578.0
2021-07-22,29.625,29.625,28.92,29.08,9087.0
2021-07-23,29.145,29.475,29.045,29.145,4758.0
2021-07-26,28.89,29.475,28.89,29.34,25229.0
2021-07-27,29.145,29.35,28.83,29.195,21666.0
2021-07-28,29.42,29.565,28.965,29.36,10620.0
2021-07-29,29.76,29.86,29.35,29.625,19144.0
2021-07-30,29.485,29.745,29.105,29.215,5817.0
2021-08-03,29.18,29.655,28.695,29.58,11445.0
2021-08-04,29.23,29.68,29.23,29.32,10833.0
2021-08-05,29.59,29.905,29.53,29.905,53303.0
2021-08-06,30.065,30.785,30.065,30.63,26212.0
2021-08-09,30.62,30.945,30.37,30.64,103513.0
2021-08-10,30.57,31.025,30.525,30.98,40738.0
2021-08-11,31.015,31.555,30.98,31.555,21631.0
2021-08-12,31.44,31.645,31.385,31.51,17057.0
2021-08-13,31.545,31.805,31.095,31.125,16483.0
2021-08-16,30.75,30.945,30.575,30.935,31114.0
2021-08-17,30.685,30.835,30.1,30.445,14487.0
2021-08-18,30.23,30.71,30.13,30.13,15388.0
2021-08-19,29.78,29.95,29.535,29.665,32759.0
2021-08-20,29.53,29.97,29.53,29.97,17340.0
2021-08-23,30.2,30.45,30.04,30.37,45553.0
2021-08-24,30.695,30.8,30.595,30.765,29467.0
2021-08-25,30.81,31.475,30.81,31.24,17718.0
2021-08-26,31.275,31.465,30.875,30.935,11603.0
2021-08-27,31.15,31.52,30.75,31.49,27419.0
2021-08-30,31.635,31.645,30.835,30.835,26248.0
2021-08-31,30.71,31.105,30.71,30.835,25639.0
2021-09-01,30.945,30.945,30.4,30.55,31106.0
2021-09-02,30.72,30.97,30.325,30.74,11475.0
2021-09-03,30.755,31.035,30.515,30.64,10094.0
2021-09-07,30.575,31.055,30.575,30.615,13248.0
2021-09-08,30.425,30.63,30.255,30.335,10651.0
2021-09-09,30.335,30.82,30.1,30.56,10846.0
2021-09-10,30.88,30.88,30.345,30.345,9967.0
2021-09-13,30.79,30.97,30.575,30.945,13879.0
2021-09-14,31.18,31.185,30.265,30.405,18306.0
2021-09-15,30.27,30.965,30.27,30.875,43990.0
2021-09-16,30.9,31.185,30.72,30.865,13308.0
2021-09-17,30.99,31.07,30.665,30.75,17079.0
2021-09-20,30.05,30.085,29.215,29.705,69874.0
2021-09-21,29.94,30.065,29.455,29.77,20922.0
2021-09-22,29.87,30.48,29.87,30.23,36029.0
2021-09-23,30.325,31.475,30.315,31.315,64265.0
2021-09-24,31.095,31.715,31.09,31.69,25458.0
2021-09-27,31.74,32.73,31.74,32.65,37843.0
2021-09-28,32.885,32.89,32.215,32.295,30376.0
2021-09-29,32.27,32.585,32.135,32.47,6727.0
2021-09-30,32.475,32.595,31.98,31.98,27626.0
2021-10-01,32.125,32.84,31.91,32.665,20811.0
2021-10-04,32.53,33.11,32.485,32.55,16756.0
2021-10-05,32.99,33.26,32.665,33.055,52719.0
2021-10-06,32.855,32.935,32.205,32.885,40970.0
2021-10-07,33.125,33.47,33.055,33.11,17399.0
2021-10-08,33.19,33.415,32.84,33.36,24660.0
2021-10-12,33.28,33.28,32.755,32.84,17617.0
2021-10-13,32.885,33.045,32.43,32.765,70321.0
2021-10-14,33.305,33.305,32.675,33.245,47092.0
2021-10-15,33.505,33.865,33.36,33.62,31323.0
2021-10-18,33.795,34.025,33.62,33.71,29156.0
2021-10-19,33.98,34.135,33.775,34.035,58795.0
2021-10-20,34.025,34.685,33.795,34.675,25822.0
2021-10-21,34.92,34.92,34.25,34.525,17546.0
2021-10-22,34.505,35.135,34.44,35.055,17152.0
2021-10-25,35.26,35.26,34.875,34.89,15076.0
2021-10-26,35.135,35.155,34.66,34.72,20522.0
2021-10-27,34.775,34.775,33.795,33.795,30662.0
2021-10-28,34.02,34.215,33.855,34.215,10207.0
2021-10-29,34.225,34.29,33.975,34.065,16818.0
2021-11-01,34.235,34.55,34.235,34.515,9135.0
2021-11-02,34.505,34.675,34.37,34.54,8375.0
2021-11-03,34.36,35.215,34.18,35.125,21538.0
2021-11-04,35.205,35.205,34.135,34.46,38613.0
2021-11-05,34.885,34.92,34.295,34.43,20556.0
2021-11-08,34.83,34.865,34.415,34.57,31798.0
2021-11-09,34.45,34.515,34.235,34.485,21013.0
2021-11-10,34.64,34.75,34.425,34.43,19864.0
2021-11-11,34.37,34.83,34.37,34.64,8162.0
2021-11-12,34.885,34.885,34.29,34.575,5508.0
2021-11-15,34.755,34.865,34.46,34.71,16569.0
2021-11-16,34.865,34.955,34.595,34.75,19940.0
2021-11-17,34.595,34.99,34.2,34.44,15000.0
2021-11-18,34.235,34.34,34.01,34.27,19361.0
2021-11-19,33.845,34.025,33.305,33.855,20949.0
2021-11-22,34.17,34.785,34.155,34.37,24619.0
2021-11-23,34.37,34.92,34.235,34.9,37733.0
2021-11-24,35.115,35.115,34.64,34.8,10625.0
2021-11-25,35.025,35.035,34.785,34.945,15987.0
2021-11-26,33.855,33.855,32.8,33.605,85365.0
2021-11-29,34.235,34.27,33.11,33.425,32709.0
2021-11-30,32.975,33.055,32.36,32.43,43628.0
2021-12-01,32.965,33.595,32.045,32.045,115183.0
2021-12-02,32.18,33.335,32.17,33.18,26148.0
2021-12-03,33.11,33.11,31.99,32.245,25664.0
2021-12-06,32.595,33.26,32.595,32.89,13928.0
2021-12-07,33.29,33.62,33.17,33.425,17183.0
2021-12-08,33.475,33.475,33.135,33.16,11158.0
2021-12-09,32.845,33.25,32.845,33.065,11100.0
2021-12-10,33.125,33.415,32.585,32.845,12744.0
2021-12-13,32.63,32.795,32.045,32.045,26038.0
2021-12-14,31.935,32.74,31.935,32.415,18936.0
2021-12-15,32.405,32.785,32.115,32.56,21137.0
2021-12-16,33.145,33.38,32.71,32.785,18219.0
2021-12-17,32.425,32.43,31.63,31.795,37721.0
2021-12-20,31.38,31.385,30.54,31.035,135831.0
2021-12-21,31.72,32.115,31.44,32.055,36878.0
2021-12-22,32.145,32.28,32.025,32.25,6407.0
2021-12-23,32.43,32.775,32.43,32.44,22229.0
2021-12-24,32.585,32.665,32.37,32.525,5675.0
2021-12-29,32.675,33.05,32.62,32.975,34142.0
2021-12-30,33.085,33.14,32.81,32.81,12968.0
2021-12-31,32.73,32.885,32.66,32.765,7179.0
2022-01-04,33.77,34.895,33.765,34.74,43511.0
2022-01-05,34.995,35.13,34.45,34.495,320983.0
2022-01-06,34.785,35.81,34.76,35.765,230612.0
2022-01-07,35.925,36.235,35.755,36.16,19455.0
2022-01-10,36.425,36.425,35.48,35.98,53836.0
2022-01-11,36.25,36.37,35.675,36.37,17600.0
2022-01-12,36.585,36.715,36.26,36.505,27816.0
2022-01-13,36.715,36.93,36.435,36.435,38603.0
2022-01-14,35.645,36.505,35.645,36.47,88517.0
2022-01-17,36.335,36.695,35.98,36.405,13197.0
2022-01-18,36.135,36.65,35.435,35.6,166550.0
2022-01-19,35.98,35.98,34.575,34.625,38658.0
2022-01-20,34.64,34.95,33.81,33.835,52498.0
2022-01-21,33.48,33.545,32.665,32.775,50115.0
2022-01-24,31.98,33.12,31.455,33.02,660706.0
2022-01-25,32.615,33.3,32.16,33.05,49052.0
2022-01-26,33.575,33.81,32.64,33.185,29671.0
2022-01-27,33.59,33.97,32.585,32.74,34714.0
2022-01-28,32.585,32.895,32.135,32.895,54908.0
2022-01-31,32.895,33.19,32.34,33.175,22206.0
2022-02-01,33.23,33.97,33.085,33.945,31933.0
2022-02-02,34.025,34.135,33.6,34.09,49939.0
2022-02-03,33.855,34.36,33.67,33.755,22564.0
2022-02-04,33.755,34.67,33.755,34.36,23837.0
2022-02-07,34.515,34.815,34.29,34.605,32655.0
2022-02-08,34.895,35.375,34.82,35.33,52901.0
2022-02-09,35.53,35.545,35.2,35.265,21901.0
2022-02-10,35.24,35.855,34.985,35.195,20813.0
2022-02-11,34.865,35.535,34.47,34.625,29943.0
2022-02-14,34.605,34.85,34.015,34.305,40650.0
2022-02-15,34.91,35.075,34.72,35.04,18319.0
2022-02-16,34.815,35.3,34.75,35.12,27247.0
2022-02-17,34.695,34.985,33.905,33.97,43620.0
2022-02-18,33.97,34.215,33.735,33.825,25169.0
2022-02-22,33.5,34.105,33.465,33.745,36316.0
2022-02-23,33.88,34.215,32.975,33.0,21150.0
2022-02-24,31.98,32.46,31.255,32.395,79219.0
2022-02-25,32.47,33.905,32.47,33.86,53975.0
2022-02-28,33.165,33.715,32.95,33.715,38307.0
2022-03-01,32.865,33.23,31.065,31.33,88963.0
2022-03-02,31.76,32.85,31.68,32.65,74601.0
2022-03-03,32.65,32.82,32.035,32.34,38572.0
2022-03-04,31.77,31.87,30.63,31.14,86977.0
2022-03-07,30.73,30.955,29.4,29.425,779118.0
2022-03-08,29.755,30.605,29.245,29.58,137924.0
2022-03-09,31.19,31.275,30.775,30.9,105051.0
2022-03-10,30.43,31.02,30.43,30.785,19519.0
2022-03-11,31.075,31.4,30.385,30.385,34551.0
2022-03-14,30.62,31.5,30.595,30.755,39957.0
2022-03-15,31.02,31.23,30.585,31.11,28676.0
2022-03-16,31.525,32.405,31.455,32.33,47334.0
2022-03-17,32.17,32.215,31.475,32.215,13401.0
2022-03-18,31.915,32.325,31.535,32.19,31141.0
2022-03-21,32.27,32.585,31.77,32.015,26787.0
2022-03-22,32.395,33.04,32.325,32.695,38907.0
2022-03-23,32.665,32.665,31.745,31.78,13512.0
2022-03-24,31.815,32.06,31.755,31.88,6856.0
2022-03-25,31.89,32.45,31.89,32.325,26055.0
2022-03-28,32.605,32.605,31.49,32.005,22922.0
2022-03-29,32.505,32.725,32.15,32.325,22341.0
2022-03-30,32.27,32.435,31.335,31.505,47386.0
2022-03-31,31.425,31.525,30.74,30.74,247818.0
2022-04-01,30.99,30.995,30.18,30.295,23137.0
2022-04-04,30.14,30.405,29.77,30.18,45882.0
2022-04-05,30.05,30.295,29.835,29.835,21956.0
2022-04-06,29.795,29.795,29.335,29.38,32000.0
2022-04-07,29.34,29.55,28.67,29.125,29954.0
2022-04-08,29.335,29.56,29.105,29.315,23798.0
2022-04-11,29.16,29.995,29.16,29.425,18767.0
2022-04-12,29.615,29.695,28.825,28.915,26290.0
2022-04-13,28.525,29.17,28.525,29.16,34993.0
2022-04-14,29.235,29.235,28.74,28.84,13625.0
2022-04-18,28.64,29.18,28.64,29.05,17822.0
2022-04-19,29.295,29.97,29.14,29.925,27960.0
2022-04-20,30.27,30.56,29.995,30.15,40731.0
2022-04-21,30.605,30.635,29.425,29.505,23610.0
2022-04-22,29.505,29.64,28.915,28.915,11075.0
2022-04-25,28.63,29.06,28.195,29.025,30612.0
2022-04-26,28.56,28.925,28.16,28.16,26004.0
2022-04-27,28.215,28.38,27.915,28.105,13085.0
2022-04-28,28.37,28.57,27.995,28.55,10875.0
2022-04-29,28.64,28.65,27.525,27.605,63211.0
2022-05-02,27.87,27.95,27.285,27.86,512534.0
2022-05-03,27.97,28.595,27.96,28.44,30371.0
2022-05-04,28.53,29.325,28.25,29.325,31038.0
2022-05-05,28.94,29.085,27.915,28.415,27377.0
2022-05-06,28.34,28.34,27.615,28.07,61481.0
2022-05-09,27.685,27.775,27.215,27.415,39499.0
2022-05-10,27.625,27.715,26.53,27.085,88098.0
2022-05-11,27.23,27.55,26.495,26.53,79944.0
2022-05-12,26.24,26.505,25.805,26.395,297652.0
2022-05-13,26.785,27.07,26.52,26.73,29557.0
2022-05-16,26.695,26.75,26.24,26.45,23078.0
2022-05-17,26.85,27.53,26.795,27.47,37982.0
2022-05-18,27.34,27.425,26.54,26.695,31818.0
2022-05-19,26.365,26.76,26.365,26.45,27423.0
2022-05-20,26.795,26.805,25.895,26.505,28367.0
2022-05-24,27.34,27.385,26.695,27.27,24588.0
2022-05-25,27.24,27.985,27.24,27.86,24132.0
2022-05-26,27.925,28.66,27.925,28.58,30255.0
2022-05-27,28.68,28.925,28.57,28.925,24000.0
2022-05-30,28.925,29.15,28.915,29.14,9733.0
2022-05-31,28.58,29.125,28.46,29.005,16648.0
2022-06-01,29.005,29.005,28.13,28.44,12835.0
2022-06-02,28.36,28.905,28.33,28.895,15682.0
2022-06-03,28.695,28.695,28.48,28.53,2833.0
2022-06-06,28.885,29.13,28.65,28.65,9182.0
2022-06-07,28.385,28.87,28.325,28.86,8789.0
2022-06-08,28.56,28.625,28.305,28.45,12106.0
2022-06-09,28.38,28.38,27.585,27.585,38235.0
2022-06-10,26.895,26.93,26.265,26.305,40819.0
2022-06-13,25.83,25.84,25.22,25.405,23264.0
2022-06-14,25.46,25.62,25.14,25.36,545948.0
2022-06-15,25.64,26.165,25.35,25.705,21517.0
2022-06-16,25.175,25.31,24.65,24.785,17574.0
2022-06-17,24.83,25.32,24.785,25.04,28659.0
2022-06-20,25.13,25.405,25.12,25.31,29551.0
2022-06-21,25.76,25.885,25.43,25.53,43513.0
2022-06-22,25.185,25.65,25.185,25.595,5190.0
2022-06-23,25.615,25.615,24.775,25.21,26908.0
2022-06-24,25.465,26.42,25.465,26.415,39302.0
2022-06-27,26.415,26.56,26.14,26.215,41338.0
2022-06-28,26.505,26.845,26.13,26.165,43140.0
2022-06-29,26.15,26.195,25.8,25.895,16134.0
2022-06-30,25.325,25.8,24.94,25.435,23090.0
2022-07-04,25.865,25.875,25.665,25.675,12364.0
2022-07-05,25.465,25.9,24.98,25.9,14461.0
2022-07-06,25.72,25.93,25.37,25.655,33221.0
2022-07-07,26.04,26.175,26.04,26.15,7799.0
2022-07-08,26.075,26.26,25.895,26.095,7239.0
2022-07-11,25.635,25.875,25.58,25.775,12986.0
2022-07-12,25.47,26.22,25.47,25.755,7314.0
2022-07-13,25.47,25.745,25.085,25.37,30031.0
2022-07-14,24.815,24.93,24.61,24.82,27472.0
2022-07-15,25.125,26.11,25.05,26.03,14915.0
2022-07-18,26.285,26.815,26.14,26.205,7715.0
2022-07-19,26.535,27.02,26.535,26.945,38940.0
2022-07-20,26.605,27.08,26.605,27.055,23511.0
2022-07-21,26.88,27.275,26.855,27.275,38004.0
2022-07-22,27.33,27.33,26.635,26.66,20337.0
2022-07-25,26.855,27.265,26.855,27.2,8440.0
2022-07-26,26.99,27.13,26.535,26.59,13936.0
2022-07-27,26.65,27.23,26.65,27.075,17740.0
2022-07-28,27.13,27.24,26.715,27.09,13475.0
2022-07-29,26.965,27.575,26.965,27.575,16418.0
2022-08-02,27.43,27.43,27.045,27.22,14766.0
2022-08-03,27.22,27.685,27.22,27.615,19690.0
2022-08-04,27.485,27.485,27.275,27.365,12520.0
2022-08-05,27.255,27.815,27.145,27.675,14821.0
2022-08-08,28.025,28.025,27.575,27.675,16436.0
2022-08-09,27.475,27.72,27.475,27.72,14272.0
2022-08-10,27.995,28.755,27.995,28.555,30997.0
2022-08-11,28.96,29.15,28.82,29.085,14300.0
2022-08-12,29.27,29.46,29.06,29.46,20612.0
2022-08-15,29.17,29.545,29.14,29.47,13070.0
2022-08-16,29.525,29.875,29.28,29.715,11879.0
2022-08-17,29.535,29.635,29.195,29.435,25718.0
2022-08-18,29.26,29.45,29.26,29.45,12720.0
2022-08-19,29.36,29.36,28.745,28.905,23444.0
2022-08-22,28.41,28.41,28.115,28.205,66855.0
2022-08-23,28.09,28.445,28.09,28.18,13443.0
2022-08-24,28.025,28.345,28.005,28.19,14123.0
2022-08-25,28.26,28.71,28.245,28.655,9672.0
2022-08-26,28.775,28.865,27.86,27.86,13044.0
2022-08-29,27.56,27.73,27.395,27.53,49240.0
2022-08-30,27.56,27.67,27.24,27.485,12188.0
2022-08-31,27.375,27.63,27.265,27.365,27038.0
2022-09-01,27.0,27.24,26.76,27.24,59556.0
2022-09-02,27.465,27.795,26.945,27.035,12361.0
2022-09-06,27.165,27.165,26.47,26.735,16401.0
2022-09-07,26.625,27.395,26.625,27.375,6245.0
2022-09-08,27.355,28.105,27.355,28.1,77667.0
2022-09-09,28.365,28.48,28.31,28.37,34893.0
2022-09-12,28.545,28.8,28.475,28.675,49004.0
2022-09-13,28.335,28.335,27.485,27.595,27863.0
2022-09-14,27.73,27.795,27.245,27.485,8420.0
2022-09-15,27.285,28.09,27.285,27.77,7620.0
2022-09-16,27.285,27.32,27.035,27.265,23885.0
2022-09-19,26.935,27.675,26.81,27.56,50951.0
2022-09-20,27.275,27.495,27.065,27.385,8296.0
2022-09-21,27.285,27.695,26.825,26.825,34499.0
2022-09-22,26.81,26.87,26.075,26.085,17923.0
2022-09-23,25.81,25.81,25.16,25.625,25453.0
2022-09-26,25.655,25.655,25.05,25.14,8386.0
2022-09-27,25.375,25.55,24.655,24.885,14029.0
2022-09-28,25.1,25.605,25.1,25.44,15737.0
2022-09-29,25.22,25.29,24.7,25.025,748083.0
2022-09-30,24.95,25.53,24.895,24.905,10534.0
2022-10-03,25.365,25.725,24.93,25.595,21392.0
2022-10-04,26.01,26.7,26.01,26.7,25007.0
2022-10-05,26.085,26.46,26.075,26.36,27945.0
2022-10-06,26.32,26.32,25.915,25.965,6898.0
2022-10-07,25.945,25.945,25.31,25.4,16330.0
2022-10-11,25.115,25.255,24.675,24.755,13025.0
2022-10-12,24.645,25.035,24.63,24.72,20411.0
2022-10-13,24.185,25.975,24.185,25.825,68433.0
2022-10-14,26.13,26.515,25.45,25.495,29680.0
2022-10-17,26.155,26.32,25.915,26.155,18228.0
2022-10-18,26.525,26.8,26.14,26.32,27499.0
2022-10-19,26.205,26.24,25.41,25.43,14535.0
2022-10-20,25.64,25.64,24.63,24.775,18515.0
2022-10-21,24.445,25.32,24.445,25.29,19716.0
2022-10-24,25.32,25.91,25.32,25.855,36544.0
2022-10-25,25.705,26.23,25.595,26.195,9579.0
2022-10-26,26.1,26.6,26.1,26.305,27922.0
2022-10-27,26.73,26.73,26.155,26.165,23354.0
2022-10-28,26.395,26.655,26.33,26.635,14361.0
2022-10-31,26.37,26.83,26.37,26.645,29464.0
2022-11-01,26.7,26.855,26.47,26.775,9373.0
2022-11-02,26.61,26.93,26.03,26.03,25308.0
2022-11-03,25.78,26.045,25.595,25.88,12490.0
2022-11-04,26.385,26.515,26.075,26.46,12208.0
2022-11-07,26.625,26.665,26.415,26.645,13399.0
2022-11-08,26.8,26.95,26.59,26.765,11690.0
2022-11-09,26.515,26.515,26.175,26.24,24536.0
2022-11-10,27.135,27.62,26.94,27.595,49627.0
2022-11-11,27.825,27.935,27.545,27.795,15112.0
2022-11-14,27.61,27.63,27.235,27.235,11551.0
2022-11-15,27.715,27.76,27.205,27.42,16939.0
2022-11-16,27.345,27.345,26.93,26.985,22313.0
2022-11-17,26.93,26.93,26.49,26.645,15129.0
2022-11-18,26.83,26.895,26.525,26.745,11381.0
2022-11-21,26.94,26.94,26.59,26.83,11138.0
2022-11-22,26.83,27.205,26.81,27.16,9536.0
2022-11-23,27.205,27.325,27.115,27.135,25453.0
2022-11-24,27.455,27.455,27.205,27.215,1582.0
2022-11-25,27.42,27.42,27.15,27.335,5226.0
2022-11-28,27.29,27.29,26.745,26.755,17763.0
2022-11-29,26.71,27.085,26.71,27.06,12015.0
2022-11-30,26.93,27.52,26.47,27.51,28530.0
2022-12-01,27.41,27.62,27.005,27.27,52085.0
2022-12-02,26.82,27.075,26.82,26.985,18836.0
2022-12-05,26.735,26.855,25.605,25.735,18637.0
2022-12-06,25.835,25.87,25.17,25.355,36431.0
2022-12-07,25.44,25.505,25.015,25.32,11573.0
2022-12-08,25.345,25.505,25.21,25.345,14491.0
2022-12-09,25.455,25.495,25.375,25.4,6784.0
2022-12-12,25.485,25.75,25.135,25.685,24041.0
2022-12-13,26.075,26.36,25.365,25.52,33862.0
2022-12-14,25.625,25.625,24.995,25.08,26505.0
2022-12-15,24.925,24.925,24.52,24.645,27404.0
2022-12-16,24.435,24.645,24.345,24.565,11602.0
2022-12-19,24.64,24.74,24.37,24.51,16329.0
2022-12-20,24.61,24.795,24.565,24.565,27310.0
2022-12-21,24.72,25.06,24.71,24.885,24834.0
2022-12-22,24.85,24.875,24.425,24.875,14940.0
2022-12-23,24.93,25.035,24.83,24.985,48069.0
2022-12-28,24.905,25.175,24.905,25.015,46454.0
2022-12-29,24.985,25.375,24.95,25.365,11000.0
2022-12-30,25.33,25.395,25.2,25.23,6725.0
2023-01-03,25.35,25.74,25.3,25.43,21552.0
2023-01-04,25.56,26.145,25.56,25.895,19434.0
2023-01-05,25.625,25.795,25.515,25.69,18546.0
2023-01-06,25.765,26.385,25.755,26.31,20361.0
2023-01-09,26.32,26.44,26.135,26.2,17775.0
2023-01-10,26.09,26.375,26.035,26.34,24307.0
2023-01-11,26.34,26.59,26.245,26.525,21025.0
2023-01-12,26.48,26.885,26.48,26.685,21277.0
2023-01-13,26.22,26.84,26.055,26.815,35894.0
2023-01-16,26.73,26.87,26.6,26.6,9283.0
2023-01-17,26.72,26.775,26.5,26.62,19960.0
2023-01-18,26.5,26.625,26.035,26.12,11070.0
2023-01-19,25.95,26.125,25.61,26.005,26642.0
2023-01-20,26.055,26.665,26.055,26.665,19165.0
2023-01-23,26.57,27.305,26.57,27.22,27640.0
2023-01-24,26.99,27.22,26.805,27.005,17767.0
2023-01-25,26.935,27.32,26.785,27.32,22943.0
2023-01-26,27.38,27.59,27.315,27.51,8271.0
2023-01-27,27.565,27.84,27.305,27.75,16101.0
2023-01-30,27.35,27.74,27.35,27.48,25244.0
2023-01-31,27.445,28.055,27.445,27.96,20312.0
2023-02-01,27.96,28.515,27.815,28.51,52716.0
2023-02-02,28.39,28.915,28.35,28.645,80859.0
2023-02-03,28.455,28.825,28.38,28.545,16265.0
2023-02-06,28.395,28.51,28.185,28.39,11097.0
2023-02-07,28.175,28.785,28.165,28.785,19909.0
2023-02-08,28.62,28.73,28.46,28.525,5635.0
2023-02-09,28.425,28.63,28.01,28.12,15811.0
2023-02-10,27.885,28.035,27.765,28.0,28336.0
2023-02-13,27.84,28.275,27.815,28.26,11629.0
2023-02-14,28.075,28.405,27.95,28.24,16410.0
2023-02-15,28.065,28.305,28.065,28.23,25115.0
2023-02-16,28.145,28.145,27.795,27.895,14526.0
2023-02-17,27.915,27.915,27.655,27.87,16942.0
2023-02-21,27.415,27.535,26.99,27.185,21528.0
2023-02-22,27.005,27.195,26.88,26.99,21900.0
2023-02-23,27.135,27.195,26.87,27.155,34307.0
2023-02-24,26.83,27.21,26.775,27.175,7133.0
2023-02-27,27.275,27.57,27.155,27.22,6059.0
2023-02-28,27.145,27.415,27.145,27.195,12989.0
2023-03-01,27.065,27.07,26.75,26.915,42737.0
2023-03-02,26.69,26.72,26.22,26.405,19047.0
2023-03-03,26.675,26.915,26.545,26.905,8885.0
2023-03-06,26.86,27.055,26.765,26.815,15597.0
2023-03-07,26.83,26.83,25.74,25.74,37260.0
2023-03-08,25.93,25.93,25.44,25.58,14416.0
2023-03-09,25.34,25.34,23.395,23.46,261646.0
2023-03-10,23.145,23.255,21.29,22.08,612277.0
2023-03-13,20.835,20.835,17.225,18.78,316938.0
2023-03-14,20.385,20.57,18.79,19.195,196989.0
2023-03-15,18.77,18.81,18.03,18.475,210884.0
2023-03-16,18.12,19.55,17.65,19.115,141430.0
2023-03-17,18.56,19.03,17.815,17.935,207939.0
2023-03-20,18.39,18.81,18.195,18.29,176820.0
2023-03-21,19.14,19.53,18.955,19.27,181746.0
2023-03-22,19.365,19.365,18.345,18.365,220536.0
2023-03-23,18.725,18.725,17.91,18.04,68454.0
2023-03-24,17.835,18.28,17.615,18.235,109319.0
2023-03-27,19.085,19.485,18.995,19.26,107905.0
2023-03-28,19.335,19.485,19.165,19.41,65214.0
2023-03-29,19.775,19.795,19.53,19.785,51831.0
2023-03-30,20.045,20.045,19.475,19.57,26489.0
2023-03-31,19.755,19.775,19.465,19.775,51670.0
2023-04-03,19.81,19.915,19.495,19.595,57132.0
2023-04-04,19.605,19.625,19.015,19.23,57361.0
2023-04-05,18.895,19.26,18.895,19.185,84518.0
2023-04-06,19.09,19.53,19.085,19.42,97035.0
2023-04-10,19.43,19.605,19.29,19.505,48657.0
2023-04-11,19.655,19.765,19.505,19.655,42947.0
2023-04-12,19.655,19.85,19.41,19.52,50311.0
2023-04-13,19.52,19.775,19.365,19.72,30958.0
2023-04-14,20.0,20.09,19.7,19.82,62076.0
2023-04-17,19.765,20.3,19.56,20.29,69236.0
2023-04-18,20.445,20.445,20.045,20.27,33735.0
2023-04-19,20.15,20.71,20.14,20.655,80265.0
2023-04-20,20.54,20.58,20.26,20.305,46978.0
2023-04-21,20.28,20.3,19.945,20.01,30986.0
2023-04-24,20.015,20.09,19.82,19.87,38941.0
2023-04-25,19.775,19.785,19.185,19.3,78328.0
2023-04-26,19.24,19.52,19.065,19.23,135798.0
2023-04-27,19.44,19.605,19.335,19.515,90810.0
2023-04-28,19.54,19.885,19.38,19.81,50337.0
2023-05-01,19.885,19.905,19.445,19.465,84779.0
2023-05-02,19.465,19.465,18.365,18.56,113631.0
2023-05-03,18.515,18.805,18.14,18.14,77882.0
2023-05-04,17.57,17.57,16.775,17.165,146269.0
2023-05-05,17.645,18.055,17.625,18.045,53514.0
2023-05-08,18.29,18.455,18.035,18.1,58997.0
2023-05-09,18.035,18.185,17.765,18.09,25428.0
2023-05-10,18.4,18.635,17.85,17.99,28494.0
2023-05-11,17.83,17.935,17.605,17.85,36467.0
2023-05-12,17.945,18.025,17.58,17.775,23951.0
2023-05-15,17.935,18.29,17.81,18.225,15544.0
2023-05-16,18.195,18.29,18.0,18.02,16714.0
2023-05-17,18.185,18.97,18.185,18.95,36597.0
2023-05-18,19.035,19.1,18.805,19.055,27394.0
2023-05-19,19.085,19.12,18.635,18.84,22256.0
2023-05-23,19.38,19.655,19.165,19.3,28901.0
2023-05-24,19.215,19.215,18.935,19.01,25541.0
2023-05-25,18.81,19.01,18.735,18.885,14361.0
2023-05-26,19.1,19.1,18.71,19.075,19661.0
2023-05-29,18.905,19.355,18.895,19.355,7650.0
2023-05-30,19.185,19.185,18.82,19.075,17078.0
2023-05-31,19.025,19.035,18.365,18.55,93158.0
2023-06-01,18.765,18.935,18.485,18.83,24097.0
2023-06-02,19.015,19.595,19.015,19.515,15560.0
2023-06-05,19.625,19.625,19.11,19.24,33153.0
2023-06-06,19.375,19.98,19.215,19.86,23401.0
2023-06-07,19.915,20.185,19.8,20.14,15432.0
2023-06-08,20.09,20.185,19.795,20.075,8530.0
2023-06-09,20.1,20.1,19.85,19.87,8815.0
2023-06-12,19.87,20.14,19.465,19.7,23788.0
2023-06-13,19.625,20.12,19.54,20.035,13638.0
2023-06-14,19.96,20.205,19.55,19.58,34008.0
2023-06-15,19.53,19.97,19.53,19.945,21861.0
2023-06-16,20.045,20.045,19.73,19.745,20355.0
2023-06-19,19.83,19.83,19.68,19.735,2676.0
2023-06-20,19.635,19.635,19.465,19.595,11613.0
2023-06-21,19.56,19.625,19.465,19.465,23143.0
2023-06-22,19.39,19.39,18.925,18.935,48194.0
2023-06-23,18.7,18.82,18.69,18.72,28413.0
2023-06-26,18.68,18.945,18.68,18.83,11387.0
2023-06-27,19.055,19.1,18.735,19.015,14571.0
2023-06-28,19.025,19.025,18.83,19.0,17655.0
2023-06-29,19.085,19.48,19.085,19.365,41325.0
2023-06-30,19.62,19.63,19.365,19.46,33270.0
2023-07-04,19.67,19.8,19.67,19.8,8450.0
2023-07-05,19.76,19.845,19.545,19.63,25489.0
2023-07-06,19.51,19.515,19.065,19.375,19648.0
2023-07-07,19.365,19.855,19.365,19.685,5871.0
2023-07-10,19.685,19.845,19.565,19.725,20456.0
2023-07-11,19.8,20.055,19.8,20.035,20913.0
2023-07-12,20.255,20.65,20.225,20.255,40282.0
2023-07-13,20.42,20.62,20.365,20.555,27116.0
2023-07-14,20.78,20.78,20.245,20.28,34567.0
2023-07-17,20.15,20.59,20.14,20.535,17626.0
2023-07-18,20.685,21.055,20.665,21.045,35473.0
2023-07-19,21.205,21.6,21.1,21.545,46239.0
2023-07-20,21.47,21.64,21.29,21.61,27895.0
2023-07-21,21.64,21.685,21.345,21.375,48057.0
2023-07-24,21.665,21.905,21.515,21.74,15911.0
2023-07-25,21.845,21.845,21.43,21.44,20281.0
2023-07-26,21.575,22.08,21.565,21.995,29912.0
2023-07-27,22.055,22.345,21.685,21.74,36821.0
2023-07-28,22.09,22.09,21.865,22.005,29900.0
2023-07-31,22.1,22.12,21.865,22.015,24761.0
2023-08-01,21.78,21.8,21.555,21.78,26300.0
2023-08-02,21.345,21.555,21.31,21.555,17170.0
2023-08-03,21.345,21.835,21.345,21.82,6835.0
2023-08-04,21.705,22.025,21.705,21.76,33213.0
2023-08-08,21.45,21.735,21.12,21.725,40816.0
2023-08-09,21.505,21.565,21.31,21.32,77246.0
2023-08-10,21.49,21.49,21.245,21.365,9510.0
2023-08-11,21.3,21.47,21.185,21.41,111203.0
2023-08-14,21.13,21.15,20.96,21.045,24417.0
2023-08-15,20.76,20.76,20.335,20.365,34445.0
2023-08-16,20.32,20.385,20.16,20.205,45912.0
2023-08-17,20.42,20.42,20.13,20.205,27765.0
2023-08-18,19.925,20.195,19.885,20.11,39200.0
2023-08-21,20.245,20.255,19.855,20.065,11465.0
2023-08-22,20.035,20.1,19.47,19.47,22525.0
2023-08-23,19.47,19.725,19.395,19.725,27227.0
2023-08-24,19.82,20.035,19.715,19.755,32182.0
2023-08-25,19.96,20.015,19.48,19.685,6282.0
2023-08-28,19.78,19.99,19.78,19.865,31996.0
2023-08-29,20.005,20.255,19.865,20.175,13352.0
2023-08-30,20.025,20.175,19.98,20.025,29850.0
2023-08-31,20.0,20.14,19.97,20.025,13256.0
2023-09-01,20.395,20.395,20.225,20.245,30918.0
2023-09-05,20.075,20.185,19.99,19.99,13548.0
2023-09-06,20.015,20.025,19.555,19.67,18731.0
2023-09-07,19.745,19.745,19.345,19.385,42769.0
2023-09-08,19.385,19.65,19.28,19.595,19060.0
2023-09-11,19.82,19.98,19.66,19.66,14364.0
2023-09-12,19.545,20.225,19.545,20.11,26401.0
2023-09-13,20.09,20.32,19.735,19.83,15775.0
2023-09-14,20.09,20.3,20.09,20.185,32439.0
2023-09-15,19.99,20.075,19.93,20.015,8240.0
2023-09-18,19.97,20.11,19.77,19.895,24801.0
2023-09-19,19.8,19.905,19.695,19.83,58774.0
2023-09-20,19.81,20.13,19.735,19.735,26375.0
2023-09-21,19.67,19.84,19.48,19.49,8739.0
2023-09-22,19.66,19.66,19.225,19.245,39486.0
2023-09-25,19.015,19.385,19.01,19.365,38341.0
2023-09-26,19.285,19.33,18.97,19.025,22910.0
2023-09-27,19.035,19.065,18.835,18.95,22356.0
2023-09-28,18.875,19.295,18.865,19.18,23982.0
2023-09-29,19.275,19.55,19.255,19.305,23745.0
2023-10-02,19.32,19.34,18.695,18.77,32792.0
2023-10-03,18.58,18.645,18.315,18.37,44533.0
2023-10-04,18.37,18.505,18.21,18.495,107892.0
2023-10-05,18.33,18.665,18.325,18.655,34380.0
2023-10-06,18.455,18.885,18.33,18.73,50908.0
2023-10-10,19.01,19.305,18.895,19.105,40528.0
2023-10-11,19.13,19.34,19.01,19.105,22731.0
2023-10-12,19.015,19.095,18.825,18.895,15269.0
2023-10-13,19.31,19.31,18.715,18.77,23723.0
2023-10-16,18.865,19.085,18.865,19.065,32036.0
2023-10-17,19.14,19.55,19.025,19.38,68280.0
2023-10-18,19.13,19.265,18.865,18.885,32972.0
2023-10-19,18.835,19.17,18.72,18.78,49819.0
2023-10-20,18.54,18.55,18.0,18.03,42187.0
2023-10-23,17.97,18.18,17.845,17.845,24002.0
2023-10-24,17.98,18.085,17.78,17.885,18420.0
2023-10-25,17.725,17.875,17.545,17.83,28475.0
2023-10-26,17.78,18.37,17.76,18.21,33312.0
2023-10-27,18.075,18.275,17.6,17.645,21600.0
2023-10-30,17.745,18.065,17.715,18.03,18431.0
2023-10-31,18.135,18.245,17.99,18.21,10143.0
2023-11-01,18.295,18.35,18.085,18.23,13302.0
2023-11-02,18.515,19.12,18.455,19.105,103264.0
2023-11-03,19.445,19.885,19.445,19.75,34208.0
2023-11-06,19.75,19.815,19.475,19.56,53685.0
2023-11-07,19.615,19.615,19.405,19.475,15203.0
2023-11-08,19.505,19.505,19.305,19.35,48754.0
2023-11-09,19.38,19.495,19.025,19.065,43658.0
2023-11-10,19.065,19.31,18.98,19.235,31984.0
2023-11-13,19.085,19.31,19.035,19.21,22839.0
2023-11-14,19.79,20.395,19.79,20.16,82530.0
2023-11-15,20.29,20.605,20.255,20.56,45631.0
2023-11-16,20.435,20.595,20.32,20.465,12977.0
2023-11-17,20.76,20.76,20.58,20.73,23509.0
2023-11-20,20.785,20.785,20.51,20.72,28748.0
2023-11-21,20.48,20.69,20.395,20.405,23633.0
2023-11-22,20.475,20.52,20.32,20.405,38516.0
2023-11-23,20.37,20.635,20.17,20.36,22157.0
2023-11-24,20.35,20.55,20.35,20.395,17349.0
2023-11-27,20.275,20.465,20.265,20.385,42311.0
2023-11-28,20.265,20.455,20.235,20.425,25963.0
2023-11-29,20.5,21.025,20.5,20.875,26227.0
2023-11-30,20.855,21.11,20.815,21.07,24631.0
2023-12-01,20.94,21.755,20.94,21.74,44636.0
2023-12-04,21.635,21.88,21.455,21.86,34463.0
2023-12-05,21.67,21.71,21.52,21.565,24483.0
2023-12-06,21.66,22.11,21.55,21.555,60150.0
2023-12-07,21.7,21.85,21.655,21.825,30855.0
2023-12-08,21.71,22.165,21.69,22.1,71757.0
2023-12-11,22.215,22.215,21.975,22.025,54042.0
2023-12-12,22.14,22.145,21.88,21.93,21927.0
2023-12-13,21.995,22.85,21.85,22.83,48522.0
2023-12-14,23.345,24.115,23.315,23.935,110713.0
2023-12-15,23.945,23.985,23.62,23.755,93544.0
2023-12-18,23.765,23.785,23.49,23.51,40922.0
2023-12-19,23.51,23.81,23.385,23.755,64210.0
2023-12-20,23.725,23.82,23.215,23.215,52215.0
2023-12-21,23.315,23.515,23.3,23.45,32831.0
2023-12-22,23.575,23.64,23.45,23.51,27276.0
2023-12-27,23.0,23.825,22.465,23.74,41559.0
2023-12-28,23.605,23.86,23.605,23.845,21287.0
2023-12-29,23.9,23.91,23.64,23.71,24055.0
2024-01-02,23.47,24.065,23.375,23.975,18855.0
2024-01-03,23.67,23.88,23.375,23.375,20666.0
2024-01-04,23.365,23.815,23.365,23.565,27800.0
2024-01-05,23.41,24.18,23.41,23.975,46644.0
2024-01-08,23.96,24.09,23.7,24.09,19891.0
2024-01-09,23.975,24.065,23.74,23.815,11312.0
2024-01-10,23.72,23.795,23.57,23.795,13779.0
2024-01-11,23.67,23.755,23.22,23.47,95080.0
2024-01-12,23.47,23.65,23.02,23.2,27890.0
2024-01-15,23.115,23.145,23.095,23.105,15150.0
2024-01-16,23.05,23.05,22.655,22.81,46099.0
2024-01-17,22.595,22.905,22.55,22.72,13419.0
2024-01-18,22.935,22.935,22.35,22.625,11409.0
2024-01-19,22.59,23.345,22.59,23.315,70950.0
2024-01-22,23.365,23.67,23.355,23.615,23093.0
2024-01-23,23.49,23.72,23.45,23.615,4815.0
2024-01-24,23.72,24.035,23.72,23.845,40725.0
2024-01-25,23.89,24.1,23.63,23.87,15419.0
2024-01-26,24.045,24.065,23.92,23.985,6070.0
2024-01-29,24.055,24.2,23.89,24.13,11476.0
2024-01-30,24.33,24.57,24.305,24.505,32554.0
2024-01-31,24.15,24.41,23.795,23.795,56704.0
2024-02-01,23.775,23.91,22.81,23.345,119613.0
2024-02-02,22.94,23.65,22.915,23.585,21780.0
2024-02-05,23.23,23.49,23.165,23.295,17487.0
2024-02-06,23.24,23.24,23.085,23.19,20736.0
2024-02-07,23.2,23.23,22.71,23.125,23718.0
2024-02-08,22.98,23.2,22.925,23.145,18253.0
2024-02-09,23.155,23.21,23.0,23.21,9680.0
2024-02-12,23.23,23.775,23.23,23.625,40131.0
2024-02-13,23.285,23.295,22.615,22.905,34490.0
2024-02-14,23.315,23.315,23.155,23.285,9400.0
2024-02-15,23.335,23.96,23.325,23.845,22432.0
2024-02-16,23.585,23.855,23.48,23.765,40855.0
2024-02-20,23.555,23.785,23.51,23.66,15297.0
2024-02-21,23.755,23.755,23.315,23.7,16395.0
2024-02-22,23.7,24.055,23.68,23.795,17340.0
2024-02-23,23.69,23.96,23.69,23.795,107007.0
2024-02-26,23.855,23.95,23.49,23.615,19366.0
2024-02-27,23.755,23.96,23.615,23.96,16014.0
2024-02-28,24.005,24.075,23.815,23.815,32513.0
2024-02-29,23.94,24.245,23.89,24.1,56063.0
2024-03-01,23.805,24.085,23.72,24.025,75229.0
2024-03-04,24.1,24.775,24.1,24.505,86448.0
2024-03-05,24.505,25.215,24.305,25.01,89742.0
2024-03-06,25.01,25.1,24.63,24.955,172018.0
2024-03-07,25.205,25.235,24.87,24.995,226040.0
2024-03-08,25.1,25.3,24.995,24.995,9887.0
2024-03-11,24.775,25.03,24.775,24.935,49817.0
2024-03-12,24.975,25.1,24.86,25.02,11640.0
2024-03-13,25.03,25.26,24.975,24.985,16642.0
2024-03-14,24.955,24.955,24.35,24.475,112276.0
2024-03-15,24.485,24.765,24.435,24.59,18670.0
2024-03-18,24.775,24.775,24.43,24.675,7215.0
2024-03-19,24.56,24.8,24.545,24.685,110285.0
2024-03-20,24.63,25.355,24.6,25.3,32240.0
2024-03-21,25.395,25.855,25.395,25.855,473060.0
2024-03-22,25.72,25.925,25.48,25.48,135862.0
2024-03-25,25.57,25.665,25.395,25.435,10785.0
2024-03-26,25.475,25.705,25.415,25.435,24765.0
2024-03-27,25.465,26.1,25.465,26.1,239901.0
2024-03-28,26.05,26.32,26.05,26.32,122897.0
2024-04-01,26.4,26.4,25.935,25.975,20516.0
2024-04-02,25.88,25.88,25.635,25.645,205119.0
2024-04-03,25.76,25.81,25.48,25.57,18255.0
2024-04-04,25.77,25.925,25.3,25.32,26783.0
2024-04-05,25.165,25.475,25.155,25.445,68269.0
2024-04-08,25.54,25.925,25.455,25.83,64170.0
2024-04-09,25.935,25.935,25.61,25.85,14348.0
2024-04-10,25.615,25.615,24.925,25.085,29736.0
2024-04-11,24.895,25.06,24.585,24.94,13415.0
2024-04-12,24.585,24.77,24.45,24.575,38904.0
2024-04-15,24.875,25.23,24.44,24.45,20002.0
2024-04-16,24.315,24.41,24.005,24.18,86722.0
2024-04-17,24.18,24.43,24.12,24.295,22467.0
2024-04-18,24.355,24.66,24.305,24.41,17313.0
2024-04-19,24.365,24.98,24.365,24.905,157569.0
2024-04-22,24.94,25.52,24.94,25.445,10894.0
2024-04-23,25.54,25.83,25.475,25.715,32604.0
2024-04-24,25.695,25.955,25.675,25.935,26673.0
2024-04-25,25.695,25.88,25.59,25.8,45179.0
2024-04-26,25.8,26.005,25.8,25.85,16074.0
2024-04-29,25.975,25.975,25.705,25.76,16144.0
2024-04-30,25.56,25.725,25.385,25.385,8349.0
2024-05-01,25.33,25.995,25.33,25.6,43431.0
2024-05-02,25.625,25.87,25.57,25.705,18087.0
2024-05-03,26.015,26.13,25.915,25.915,29252.0
2024-05-06,25.975,26.235,25.965,26.185,12476.0
2024-05-07,26.215,26.36,26.07,26.07,13767.0
2024-05-08,25.86,26.34,25.85,26.3,12024.0
2024-05-09,26.35,26.455,26.235,26.435,20424.0
2024-05-10,26.535,26.6,26.37,26.575,12452.0
2024-05-13,26.7,26.7,26.455,26.455,24225.0
2024-05-14,26.6,26.71,26.39,26.67,5858.0
2024-05-15,26.805,26.98,26.755,26.775,15930.0
2024-05-16,26.775,26.93,26.745,26.815,13098.0
2024-05-17,26.835,26.92,26.825,26.835,9100.0
2024-05-21,26.6,26.71,26.515,26.71,21238.0
2024-05-22,26.735,26.755,26.34,26.4,22410.0
2024-05-23,26.32,26.36,25.81,25.885,124007.0
2024-05-24,26.13,26.185,26.04,26.16,9251.0
2024-05-27,26.15,26.255,26.15,26.235,7850.0
2024-05-28,26.215,26.235,25.83,25.905,17509.0
2024-05-29,25.625,25.625,25.33,25.54,73217.0
2024-05-30,25.685,25.735,25.55,25.665,24765.0
2024-05-31,25.88,26.13,25.77,26.13,6844.0
2024-06-03,26.4,26.4,25.54,25.76,67350.0
2024-06-04,25.49,25.84,25.395,25.5,14060.0
2024-06-05,25.51,25.58,25.435,25.58,12202.0
2024-06-06,25.625,25.635,25.375,25.475,7400.0
2024-06-07,25.31,25.625,25.31,25.51,16104.0
2024-06-10,25.32,25.34,24.99,25.195,66710.0
2024-06-11,25.135,25.145,24.605,24.825,28618.0
2024-06-12,25.165,25.51,24.79,25.195,42312.0
2024-06-13,25.0,25.075,24.915,25.06,17810.0
2024-06-14,24.77,24.885,24.68,24.875,18970.0
2024-06-17,24.76,25.145,24.72,25.105,35182.0
2024-06-18,25.28,25.445,25.085,25.365,41897.0
2024-06-19,25.445,25.445,25.3,25.3,14814.0
2024-06-20,25.22,25.455,25.21,25.385,27192.0
2024-06-21,25.475,25.48,25.065,25.32,83246.0
2024-06-24,25.475,25.87,25.365,25.78,64669.0
2024-06-25,25.78,25.78,25.425,25.445,78992.0
2024-06-26,25.18,25.345,25.145,25.345,10446.0
2024-06-27,25.265,25.44,25.265,25.43,22310.0
2024-06-28,25.505,26.03,25.505,26.015,29251.0
2024-07-02,25.85,26.5,25.515,26.49,73712.0
2024-07-03,26.45,26.575,25.895,26.015,55847.0
2024-07-04,26.245,26.265,26.16,26.16,3077.0
2024-07-05,26.09,26.275,25.85,25.905,200632.0
2024-07-08,25.895,26.205,25.885,26.02,18714.0
2024-07-09,26.03,26.565,26.03,26.4,194785.0
2024-07-10,26.41,26.705,26.41,26.705,21310.0
2024-07-11,26.935,27.255,26.77,27.18,51620.0
2024-07-12,27.06,27.19,26.82,27.08,13910.0
2024-07-15,27.11,27.675,27.11,27.49,52416.0
2024-07-16,27.51,28.45,27.51,28.43,344461.0
2024-07-17,28.325,28.88,28.325,28.77,26425.0
2024-07-18,28.49,29.005,28.17,28.335,247152.0
2024-07-19,28.385,28.48,28.075,28.335,168365.0
2024-07-22,28.23,28.625,28.14,28.58,177551.0
2024-07-23,28.5,28.955,28.44,28.87,16085.0
2024-07-24,28.45,29.105,28.45,28.635,405006.0
2024-07-25,28.78,29.5,28.695,29.2,27008.0
2024-07-26,29.27,29.54,29.13,29.47,78332.0
2024-07-29,29.665,29.745,29.21,29.27,25143.0
2024-07-30,29.395,29.745,29.395,29.59,21743.0
2024-07-31,29.705,29.705,29.27,29.27,18279.0
2024-08-01,29.25,29.25,28.15,28.295,30732.0
2024-08-02,27.47,27.87,26.885,27.1,458811.0
2024-08-06,26.43,27.06,26.38,26.78,46755.0
2024-08-07,27.44,27.46,26.655,26.695,22863.0
2024-08-08,26.72,27.265,26.72,27.2,25540.0
2024-08-09,27.1,27.295,27.1,27.235,4500.0
2024-08-12,27.41,27.735,27.12,27.15,7941.0
2024-08-13,27.245,27.395,27.17,27.395,9007.0
2024-08-14,27.5,27.585,27.4,27.585,12301.0
2024-08-15,27.8,28.19,27.695,27.935,94942.0
2024-08-16,28.09,28.25,28.075,28.25,124530.0
2024-08-19,28.035,28.48,28.015,28.47,35113.0
2024-08-20,28.405,28.405,28.2,28.23,57302.0
2024-08-21,28.23,28.23,27.975,28.12,96399.0
2024-08-22,28.345,28.395,28.035,28.295,91451.0
2024-08-23,28.57,29.22,28.57,29.045,301193.0
2024-08-26,29.12,29.23,28.89,28.92,19920.0
2024-08-27,28.765,29.115,28.765,28.87,39658.0
2024-08-28,28.78,29.23,28.78,29.075,12752.0
2024-08-29,29.355,29.365,28.83,29.2,405283.0
2024-08-30,29.19,29.59,29.17,29.58,22739.0
2024-09-03,29.57,29.6,29.105,29.16,51324.0
2024-09-04,29.075,29.335,28.79,28.955,98041.0
2024-09-05,28.965,28.975,28.57,28.645,143301.0
2024-09-06,28.54,28.54,27.87,27.975,641223.0
2024-09-09,28.18,28.6,28.16,28.43,36241.0
2024-09-10,28.83,28.83,27.365,27.8,514054.0
2024-09-11,27.655,27.705,26.975,27.695,625211.0
2024-09-12,27.605,27.9,27.48,27.55,28024.0
2024-09-13,27.605,28.005,27.595,27.81,39414.0
2024-09-16,27.985,28.22,27.985,28.21,496636.0
2024-09-17,28.21,28.675,28.21,28.415,42096.0
2024-09-18,28.52,28.955,28.265,28.46,135712.0
2024-09-19,28.955,29.365,28.745,29.295,535737.0
2024-09-20,29.395,29.395,28.985,29.115,46245.0
2024-09-23,29.19,29.26,28.85,28.93,343721.0
2024-09-24,28.88,29.055,28.5,28.625,79673.0
2024-09-25,28.49,28.49,28.25,28.255,332198.0
2024-09-26,28.4,28.715,28.37,28.675,306445.0
2024-09-27,28.61,28.925,28.59,28.69,13196.0
2024-09-30,28.355,28.915,27.88,28.855,138428.0
2024-10-01,28.955,29.02,28.055,28.26,492382.0
2024-10-02,28.095,28.545,28.085,28.26,70237.0
2024-10-03,28.25,28.28,27.9,28.22,107975.0
2024-10-04,28.68,28.925,28.545,28.925,659731.0
2024-10-07,28.76,29.015,28.7,28.855,59286.0
2024-10-08,28.72,29.005,28.72,28.865,27702.0
2024-10-09,28.805,29.345,28.805,29.285,157775.0
2024-10-10,28.955,29.265,28.925,29.24,16968.0
2024-10-11,29.425,30.275,29.425,30.155,929474.0
2024-10-15,30.54,31.045,30.43,30.44,554398.0
2024-10-16,30.51,31.085,30.5,30.82,94750.0
2024-10-17,30.85,31.055,30.685,30.86,31051.0
2024-10-18,30.81,31.095,30.565,30.775,43168.0
2024-10-21,30.635,30.86,30.135,30.195,380201.0
2024-10-22,30.11,30.53,30.07,30.53,12647.0
2024-10-23,30.295,30.745,30.295,30.605,94808.0
2024-10-24,30.755,30.755,30.265,30.595,60927.0
2024-10-25,30.665,30.83,30.06,30.155,156273.0
2024-10-28,30.49,30.94,30.215,30.87,139507.0
2024-10-29,30.585,30.88,30.585,30.735,11733.0
2024-10-30,30.695,31.29,30.51,30.93,16878.0
2024-10-31,30.91,31.095,30.565,30.565,25981.0
2024-11-01,30.53,30.92,30.41,30.43,26915.0
2024-11-04,30.235,30.325,30.07,30.1,38191.0
2024-11-05,30.125,30.52,30.125,30.47,32492.0
2024-11-06,32.485,34.01,31.985,34.01,312405.0
2024-11-07,33.725,33.795,32.845,32.945,52205.0
2024-11-08,33.225,33.335,32.945,33.09,28571.0
2024-11-11,33.63,33.98,33.315,33.755,1048534.0
2024-11-12,33.755,33.93,33.55,33.695,25883.0
2024-11-13,33.815,34.225,33.6,33.63,21385.0
2024-11-14,33.725,33.96,33.45,33.5,29751.0
2024-11-15,33.875,33.875,33.51,33.765,208743.0
2024-11-18,34.0,34.0,33.58,33.755,65850.0
2024-11-19,33.255,33.685,33.11,33.56,26054.0
2024-11-20,33.45,33.695,33.355,33.58,24079.0
2024-11-21,33.92,34.315,33.735,34.115,22959.0
2024-11-22,34.02,34.695,34.02,34.685,64982.0
2024-11-25,34.87,35.3,34.685,34.985,272318.0
2024-11-26,34.94,35.015,34.81,34.91,39865.0
2024-11-27,34.91,35.125,34.77,34.86,48386.0
2024-11-28,34.82,35.025,34.82,34.97,4708.0
2024-11-29,35.045,35.24,34.715,34.78,29813.0
2024-12-02,34.78,34.94,34.255,34.295,24402.0
2024-12-03,34.315,34.41,33.97,34.04,20489.0
2024-12-04,34.175,34.175,33.63,33.88,233567.0
2024-12-05,34.03,34.32,33.715,34.05,23156.0
2024-12-06,34.315,34.315,33.735,34.03,14739.0
2024-12-09,34.165,34.215,33.46,33.46,106505.0
2024-12-10,33.56,33.745,33.245,33.355,17094.0
2024-12-11,33.63,33.63,33.235,33.255,167651.0
2024-12-12,33.06,33.345,32.965,32.965,104050.0
2024-12-13,32.99,32.99,32.71,32.865,34989.0
2024-12-16,32.855,33.0,32.68,32.945,40362.0
2024-12-17,32.72,32.77,32.3,32.465,368055.0
2024-12-18,32.65,32.67,30.92,30.96,649677.0
2024-12-19,31.195,31.71,30.705,30.94,71064.0
2024-12-20,31.085,31.74,31.005,31.515,96928.0
2024-12-23,31.69,32.26,31.105,31.635,33500.0
2024-12-24,31.8,31.995,31.515,31.955,3126.0
2024-12-27,31.965,32.155,31.585,31.81,17780.0
2024-12-30,31.715,31.735,31.285,31.61,15438.0
2024-12-31,31.92,31.92,31.5,31.55,6365.0
2025-01-02,31.845,31.95,31.34,31.47,22775.0
2025-01-03,31.51,31.96,31.36,31.96,184519.0
2025-01-06,32.285,32.68,32.05,32.14,28786.0
2025-01-07,32.6,32.61,31.92,32.12,24168.0
2025-01-08,31.895,32.255,31.665,32.02,28058.0
2025-01-09,31.765,32.04,31.625,31.99,25986.0
2025-01-10,31.805,31.805,31.025,31.235,119193.0
2025-01-13,31.4,31.675,31.265,31.675,295361.0
2025-01-14,31.895,32.335,31.61,32.315,288984.0
2025-01-15,33.22,33.495,33.13,33.465,296984.0
2025-01-16,33.34,33.34,32.8,33.1,72770.0
2025-01-17,33.26,33.615,33.19,33.615,134732.0
2025-01-20,33.92,34.34,33.655,34.34,137472.0
2025-01-21,33.83,33.995,33.575,33.96,46673.0
2025-01-22,33.82,34.035,33.38,33.555,37758.0
2025-01-23,33.425,33.82,33.425,33.595,17432.0
2025-01-24,33.79,34.025,33.695,33.8,23010.0
2025-01-27,33.435,34.015,33.435,33.97,25375.0
2025-01-28,34.035,34.035,33.615,33.84,14607.0
2025-01-29,33.9,34.35,33.77,33.84,407952.0
2025-01-30,34.085,34.34,33.9,34.155,120682.0
2025-01-31,34.42,34.42,33.84,33.94,249544.0
2025-02-03,33.025,33.535,32.915,33.445,607704.0
2025-02-04,33.545,33.81,33.465,33.635,115152.0
2025-02-05,33.84,33.84,33.585,33.81,105659.0
2025-02-06,33.98,34.34,33.88,34.34,190873.0
2025-02-07,34.31,34.37,33.93,34.125,14515.0
2025-02-10,34.155,34.155,33.485,33.565,74220.0
2025-02-11,33.555,33.79,33.435,33.78,5889.0
2025-02-12,33.535,33.535,33.28,33.455,33064.0
2025-02-13,33.495,33.505,33.23,33.475,234161.0
2025-02-14,33.665,33.92,33.585,33.82,101640.0
2025-02-18,33.81,34.125,33.635,34.125,81017.0
2025-02-19,34.125,34.125,33.74,33.995,33711.0
2025-02-20,33.97,34.165,32.995,33.25,169318.0
2025-02-21,33.23,33.35,32.505,32.52,182343.0
2025-02-24,32.72,32.945,32.16,32.295,33139.0
2025-02-25,32.285,32.58,31.835,32.08,215540.0
2025-02-26,31.99,32.55,31.98,32.225,194132.0
2025-02-27,32.475,32.7,32.19,32.275,194180.0
2025-02-28,32.65,32.875,32.225,32.875,71865.0
2025-03-03,32.64,33.14,32.05,32.245,407999.0
2025-03-04,31.675,31.915,30.35,30.9,1195145.0
2025-03-05,30.82,31.055,30.37,30.85,627167.0
2025-03-06,30.475,30.585,30.005,30.3,508432.0
2025-03-07,30.14,30.22,29.385,30.2,309091.0
2025-03-10,29.415,29.65,28.46,28.865,1316983.0
2025-03-11,28.795,29.11,28.38,28.63,544881.0
2025-03-12,29.08,29.08,28.54,28.885,253217.0
2025-03-13,28.835,29.22,28.45,28.47,500767.0
2025-03-14,28.655,29.375,28.655,29.355,577664.0
2025-03-17,29.22,29.73,29.21,29.63,443756.0
2025-03-18,29.475,29.72,29.385,29.64,85824.0
2025-03-19,29.57,30.27,29.55,30.045,147182.0
2025-03-20,30.085,30.34,29.985,29.995,311179.0
2025-03-21,29.64,30.135,29.59,30.085,62376.0
2025-03-24,30.41,30.86,30.37,30.76,427619.0
2025-03-25,30.88,30.98,30.685,30.84,54420.0
2025-03-26,31.025,31.225,30.555,30.675,32359.0
2025-03-27,30.42,30.645,30.25,30.33,19883.0
2025-03-28,30.455,30.455,29.495,29.61,622246.0
2025-03-31,29.285,30.085,29.155,29.98,149884.0
2025-04-01,30.135,30.155,29.395,29.74,48235.0
2025-04-02,29.82,30.255,29.8,30.255,101097.0
2025-04-03,28.89,31.115,27.04,27.06,2003240.0
2025-04-04,26.11,26.11,24.735,25.445,1068738.0
2025-04-07,24.635,26.26,24.41,25.735,402299.0
2025-04-08,26.79,27.03,25.01,25.425,933924.0
2025-04-09,25.08,27.81,24.655,27.525,1043332.0
2025-04-10,27.01,27.02,25.425,26.13,315315.0
2025-04-11,26.05,26.415,25.525,26.23,84133.0
2025-04-14,26.86,26.87,26.365,26.655,158564.0
2025-04-15,26.8,27.435,26.8,26.98,173465.0
2025-04-16,26.715,27.08,26.385,26.635,78550.0
2025-04-17,26.84,27.21,26.725,26.95,161710.0
2025-04-21,26.585,26.81,26.19,26.445,154977.0
2025-04-22,26.655,27.325,26.655,27.275,508798.0
2025-04-23,28.185,28.8,27.78,27.86,186490.0
2025-04-24,27.95,28.485,27.7,28.455,141769.0
2025-04-25,28.395,28.395,28.195,28.275,56505.0
2025-04-28,28.445,28.515,28.175,28.425,27323.0
2025-04-29,28.625,28.7,28.285,28.65,123098.0
2025-04-30,28.295,28.535,27.87,28.495,144636.0
2025-05-01,28.525,28.9,28.525,28.65,1329812.0
2025-05-02,29.05,29.57,29.04,29.485,541441.0
2025-05-05,29.57,29.82,29.245,29.485,142216.0
2025-05-06,29.295,29.415,29.06,29.06,49021.0
2025-05-07,29.485,29.485,28.99,29.155,107954.0
2025-05-08,29.475,29.94,29.155,29.7,161146.0
2025-05-09,29.88,29.93,29.59,29.68,67859.0
2025-05-12,30.85,31.365,30.83,31.155,639457.0
2025-05-13,31.43,31.53,31.145,31.43,53223.0
2025-05-14,31.405,31.51,31.315,31.415,58140.0
2025-05-15,31.65,31.65,31.155,31.44,32214.0
2025-05-16,31.385,31.66,31.355,31.59,37794.0
2025-05-20,31.64,31.64,31.115,31.205,28355.0
2025-05-21,31.025,31.12,30.125,30.125,418541.0
2025-05-22,30.0,30.395,29.98,30.185,45527.0
2025-05-23,29.9,30.135,29.69,30.01,81325.0
2025-05-26,30.49,30.49,29.92,29.92,31484.0
2025-05-27,30.53,30.7,30.285,30.7,163205.0
2025-05-28,30.55,30.6,30.355,30.375,22809.0
2025-05-29,30.54,30.61,30.345,30.6,258027.0
2025-05-30,30.285,30.61,30.285,30.52,70502.0
2025-06-02,30.63,30.63,29.97,30.415,73585.0
2025-06-03,30.245,30.9,30.245,30.87,107304.0
2025-06-04,30.92,31.135,30.6,30.6,49009.0
2025-06-05,30.8,31.235,30.325,30.54,52231.0
2025-06-06,30.85,31.315,30.85,31.315,272604.0
2025-06-09,31.285,31.65,31.265,31.285,34058.0
2025-06-10,31.075,31.56,31.075,31.47,47788.0
2025-06-11,31.44,31.61,31.155,31.195,18635.0
2025-06-12,30.975,31.035,30.72,31.015,46950.0
2025-06-13,30.51,30.76,30.265,30.305,147033.0
2025-06-16,30.485,30.88,30.485,30.69,20049.0
2025-06-17,30.415,30.74,30.315,30.435,21453.0
2025-06-18,30.57,31.085,30.57,30.975,212184.0
2025-06-19,30.62,30.77,30.57,30.77,70489.0
2025-06-20,31.285,31.315,31.145,31.245,248078.0
2025-06-23,31.215,31.84,31.085,31.84,95281.0
2025-06-24,31.925,32.47,31.925,32.195,100358.0
2025-06-25,32.035,32.37,32.015,32.36,26857.0
2025-06-26,32.635,32.985,32.59,32.985,260549.0
2025-06-27,33.16,33.16,32.81,32.97,29841.0
2025-06-30,32.97,33.33,32.97,33.1,38092.0
2025-07-02,33.825,34.415,33.51,34.415,439692.0
2025-07-03,34.435,34.91,34.245,34.77,167485.0
2025-07-04,34.66,34.66,34.385,34.435,12614.0
2025-07-07,34.475,34.93,34.285,34.515,154632.0
2025-07-08,34.435,34.59,34.375,34.385,27723.0
2025-07-09,34.485,34.7,34.215,34.315,28785.0
2025-07-10,34.075,34.76,34.075,34.63,17362.0
2025-07-11,34.425,34.61,34.135,34.445,86038.0
2025-07-14,34.315,34.575,34.255,34.555,31477.0
2025-07-15,34.555,34.62,33.755,33.755,125542.0
2025-07-16,34.115,34.115,33.34,33.785,185838.0
2025-07-17,34.095,34.415,33.855,34.395,119265.0
2025-07-18,34.475,34.59,34.275,34.58,56933.0
2025-07-21,34.58,35.01,34.505,34.525,45462.0
2025-07-22,34.64,34.92,34.485,34.78,66346.0
2025-07-23,35.0,35.04,34.71,35.0,137525.0
2025-07-24,35.26,35.26,34.72,34.74,25181.0
2025-07-25,34.7,35.06,34.325,34.86,47577.0
2025-07-28,34.77,34.79,34.465,34.62,98782.0
2025-07-29,34.82,34.82,34.435,34.465,60430.0
2025-07-30,34.545,34.71,34.105,34.265,27280.0
2025-07-31,34.065,34.375,33.745,33.765,125025.0
2025-08-01,33.36,33.36,32.545,32.99,405639.0
2025-08-05,33.34,33.38,32.73,33.2,285898.0
2025-08-06,33.25,33.36,33.02,33.03,122466.0
2025-08-07,33.29,33.29,32.7,32.72,57246.0
2025-08-08,32.79,33.25,32.77,33.15,23157.0
2025-08-11,32.99,33.28,32.96,33.04,72600.0
2025-08-12,33.13,33.885,33.13,33.855,104148.0
2025-08-13,34.275,34.275,33.815,34.135,127196.0
2025-08-14,33.775,34.385,33.755,34.345,79882.0
2025-08-15,34.345,34.455,33.775,33.775,41599.0
2025-08-18,33.625,34.025,33.615,34.005,19030.0
2025-08-19,33.855,34.235,33.835,33.935,9652.0
2025-08-20,34.015,34.215,33.785,34.155,41997.0
2025-08-21,34.275,34.275,33.905,33.995,9670.0
2025-08-22,33.945,35.25,33.945,35.24,243491.0
2025-08-25,35.22,35.31,34.88,35.16,4474.0
2025-08-26,35.11,35.565,34.76,35.565,65991.0
2025-08-27,35.565,36.005,35.565,35.885,41014.0
2025-08-28,36.195,36.195,35.705,35.825,32966.0
2025-08-29,35.685,36.035,35.675,35.885,15947.0
2025-09-02,35.615,35.615,35.16,35.585,134560.0
2025-09-03,35.595,35.595,35.16,35.52,13381.0
2025-09-04,35.695,36.08,35.46,36.075,135198.0
2025-09-05,36.265,36.305,35.32,35.46,112357.0
2025-09-08,35.36,35.53,35.07,35.53,33752.0
2025-09-09,35.34,35.875,35.32,35.54,23495.0
2025-09-10,35.775,35.775,35.47,35.585,10546.0
2025-09-11,35.805,35.815,35.51,35.775,59325.0
2025-09-12,35.45,35.945,35.45,35.905,13142.0
2025-09-15,35.975,35.995,35.575,35.615,33371.0
2025-09-16,35.775,35.825,35.04,35.38,16516.0
2025-09-17,35.45,36.165,35.45,35.835,337025.0
2025-09-18,35.745,36.375,35.745,36.345,42427.0
2025-09-19,36.255,36.6,36.135,36.295,41595.0
2025-09-22,36.105,36.335,35.725,35.875,218534.0
2025-09-23,35.785,36.455,35.725,35.925,297660.0
2025-09-24,36.095,36.125,35.595,35.885,86956.0
2025-09-25,35.48,35.925,35.48,35.805,6833.0
2025-09-26,35.725,36.275,35.725,36.035,130331.0
2025-09-29,36.08,36.08,35.58,35.81,152982.0
2025-09-30,35.53,35.81,35.03,35.59,212801.0
2025-10-01,35.25,35.69,35.05,35.13,24805.0
2025-10-02,35.15,35.2,34.79,35.02,84719.0
2025-10-03,35.03,35.42,35.03,35.21,17329.0
2025-10-06,35.41,35.89,34.98,35.18,118846.0
2025-10-07,35.4,35.42,34.97,35.04,84404.0
2025-10-08,35.0,35.13,34.56,34.57,49930.0
2025-10-09,34.73,34.76,34.44,34.6,14282.0
2025-10-10,34.59,34.8,33.21,33.21,224955.0
2025-10-14,33.45,34.86,33.39,34.66,202118.0
2025-10-15,35.0,35.01,34.09,34.15,150824.0
2025-10-16,34.41,34.41,32.43,32.68,364369.0
2025-10-17,32.71,33.075,32.62,33.01,223271.0
2025-10-20,33.14,33.76,33.11,33.73,112866.0
2025-10-21,33.55,33.96,33.55,33.8,72748.0
2025-10-22,33.73,33.9,33.43,33.59,97753.0
2025-10-23,33.49,33.73,33.43,33.62,46357.0
2025-10-24,33.88,34.34,33.88,34.2,83492.0
2025-10-27,34.5,34.5,34.04,34.22,80058.0
2025-10-28,34.07,34.26,33.93,34.0,72266.0
2025-10-29,34.18,34.2,33.57,33.68,91860.0
2025-10-30,33.74,34.36,33.71,33.93,169491.0
2025-10-31,33.86,34.21,33.76,34.11,59813.0
2025-11-03,33.92,34.11,33.65,34.11,16911.0
2025-11-04,34.13,34.19,33.61,33.97,13450.0
2025-11-05,33.77,34.37,33.67,34.13,105029.0
2025-11-06,34.32,34.32,33.84,34.11,29970.0
2025-11-07,33.95,34.42,33.79,34.38,14237.0
2025-11-10,34.63,34.84,34.4,34.68,68315.0
2025-11-11,34.47,34.91,34.47,34.71,19442.0
2025-11-12,34.64,35.42,34.64,34.95,28006.0
2025-11-13,34.67,35.03,34.32,34.39,43002.0
2025-11-14,34.55,34.55,33.9,34.3,87866.0
2025-11-17,34.44,34.44,33.19,33.33,452511.0
2025-11-18,33.19,33.75,33.17,33.61,51059.0
2025-11-19,33.77,33.95,33.62,33.9,37294.0
2025-11-20,34.04,34.64,33.57,33.58,428710.0
2025-11-21,33.87,34.55,33.57,34.33,363926.0
2025-11-24,34.54,34.54,34.16,34.43,50719.0
2025-11-25,34.71,35.26,34.64,35.17,244588.0
2025-11-26,35.08,35.48,35.08,35.24,28903.0