Date,Open,High,Low,Close,Volume
2015-05-26,8.24,8.24,8.24,8.24,500.0
2015-05-27,8.26,8.275,8.235,8.235,67271.0
2015-05-28,8.39,8.44,8.355,8.405,50677.0
2015-05-29,8.465,8.47,8.44,8.445,83499.0
2015-06-01,8.48,8.48,8.415,8.43,21756.0
2015-06-02,8.465,8.47,8.38,8.38,55153.0
2015-06-03,8.29,8.29,8.235,8.25,43424.0
2015-06-04,8.315,8.35,8.3,8.34,19002.0
2015-06-05,8.34,8.355,8.315,8.315,40832.0
2015-06-09,8.325,8.325,8.21,8.225,30470.0
2015-06-10,8.225,8.285,8.19,8.19,54254.0
2015-06-11,8.29,8.29,8.225,8.25,39498.0
2015-06-12,8.26,8.275,8.25,8.275,16859.0
2015-06-15,8.19,8.215,8.185,8.185,13077.0
2015-06-16,8.16,8.16,8.12,8.15,7070.0
2015-06-17,8.225,8.26,8.225,8.25,23507.0
2015-06-18,8.235,8.235,8.21,8.21,5698.0
2015-06-19,8.29,8.33,8.29,8.33,17116.0
2015-06-22,8.3,8.305,8.29,8.3,11840.0
2015-06-23,8.39,8.43,8.38,8.43,11130.0
2015-06-24,8.4,8.425,8.375,8.39,33510.0
2015-06-25,8.39,8.39,8.365,8.365,22840.0
2015-06-26,8.35,8.355,8.325,8.355,40125.0
2015-06-29,8.275,8.275,8.235,8.26,16536.0
2015-06-30,8.175,8.185,8.15,8.185,43994.0
2015-07-01,8.165,8.175,8.15,8.165,24048.0
2015-07-02,8.29,8.3,8.265,8.3,2375.0
2015-07-03,8.3,8.355,8.3,8.355,60089.0
2015-07-06,8.34,8.375,8.34,8.355,31880.0
2015-07-07,8.455,8.495,8.455,8.495,20545.0
2015-07-08,8.49,8.515,8.48,8.48,11408.0
2015-07-09,8.415,8.415,8.39,8.39,7152.0
2015-07-10,8.4,8.4,8.365,8.4,37344.0
2015-07-13,8.47,8.49,8.47,8.49,6460.0
2015-07-14,8.695,8.695,8.655,8.66,11232.0
2015-07-15,8.685,8.685,8.66,8.66,26389.0
2015-07-16,8.81,8.845,8.8,8.845,57002.0
2015-07-17,8.86,8.865,8.85,8.865,67516.0
2015-07-20,9.04,9.08,9.04,9.05,91619.0
2015-07-21,9.08,9.115,9.055,9.115,93516.0
2015-07-22,9.015,9.025,8.89,8.935,54944.0
2015-07-23,8.99,9.0,8.96,8.985,36006.0
2015-07-24,8.96,9.04,8.96,9.04,33408.0
2015-07-27,8.985,8.99,8.96,8.96,76900.0
2015-07-28,8.89,8.91,8.875,8.89,9601.0
2015-07-29,8.885,8.91,8.875,8.91,26410.0
2015-07-30,8.96,8.985,8.95,8.96,71254.0
2015-07-31,9.025,9.04,9.015,9.03,62080.0
2015-08-03,8.985,8.99,8.985,8.99,32338.0
2015-08-04,9.0,9.005,8.9,8.9,85469.0
2015-08-05,8.85,8.89,8.825,8.885,118054.0
2015-08-06,8.935,8.965,8.91,8.95,63334.0
2015-08-07,8.825,8.825,8.795,8.81,36310.0
2015-08-10,8.76,8.785,8.76,8.785,111748.0
2015-08-11,8.81,8.89,8.8,8.89,75856.0
2015-08-12,8.85,8.865,8.82,8.845,21574.0
2015-08-13,8.77,8.81,8.77,8.775,66805.0
2015-08-14,8.775,8.795,8.775,8.775,24006.0
2015-08-17,8.785,8.8,8.775,8.775,6269.0
2015-08-18,8.85,8.885,8.85,8.875,81693.0
2015-08-19,8.865,8.885,8.845,8.845,29207.0
2015-08-20,8.775,8.785,8.76,8.785,7455.0
2015-08-21,8.555,8.565,8.49,8.495,90586.0
2015-08-24,8.24,8.26,8.075,8.135,47699.0
2015-08-25,8.05,8.235,8.025,8.025,196893.0
2015-08-26,8.025,8.21,8.025,8.21,67129.0
2015-08-27,8.505,8.515,8.48,8.48,92809.0
2015-08-28,8.63,8.635,8.585,8.61,54977.0
2015-08-31,8.605,8.605,8.57,8.58,9516.0
2015-09-01,8.545,8.545,8.415,8.445,40807.0
2015-09-02,8.49,8.605,8.49,8.52,121090.0
2015-09-03,8.655,8.685,8.635,8.68,80408.0
2015-09-04,8.58,8.61,8.565,8.61,29763.0
2015-09-07,8.63,8.735,8.63,8.72,7171.0
2015-09-08,8.685,8.695,8.685,8.685,11696.0
2015-09-09,8.75,8.81,8.75,8.81,72365.0
2015-09-10,8.705,8.735,8.705,8.71,61733.0
2015-09-11,8.695,8.725,8.695,8.71,30267.0
2015-09-14,8.745,8.745,8.725,8.735,3921.0
2015-09-15,8.62,8.68,8.62,8.68,24699.0
2015-09-16,8.75,8.75,8.725,8.745,115991.0
2015-09-17,8.67,8.705,8.67,8.705,113273.0
2015-09-18,8.735,8.745,8.71,8.71,25537.0
2015-09-21,8.63,8.63,8.595,8.62,22351.0
2015-09-22,8.735,8.735,8.71,8.72,45842.0
2015-09-23,8.635,8.645,8.4,8.61,113871.0
2015-09-24,8.725,8.725,8.67,8.72,75256.0
2015-09-25,8.695,8.725,8.68,8.72,24757.0
2015-09-28,8.57,8.585,8.54,8.565,15089.0
2015-09-29,8.415,8.445,8.405,8.415,73230.0
2015-09-30,8.35,8.405,8.34,8.405,47508.0
2015-10-01,8.515,8.545,8.465,8.545,11358.0
2015-10-02,8.545,8.565,8.52,8.545,7284.0
2015-10-05,8.635,8.66,8.63,8.63,3404.0
2015-10-06,8.735,8.735,8.67,8.67,15217.0
2015-10-07,8.58,8.58,8.555,8.555,11338.0
2015-10-08,8.62,8.62,8.595,8.61,65970.0
2015-10-09,8.585,8.595,8.565,8.585,114408.0
2015-10-12,8.555,8.555,8.53,8.545,20431.0
2015-10-13,8.555,8.595,8.555,8.585,16706.0
2015-10-14,8.605,8.63,8.605,8.62,14470.0
2015-10-15,8.54,8.545,8.48,8.48,24922.0
2015-10-16,8.61,8.68,8.61,8.655,64296.0
2015-10-19,8.72,8.72,8.685,8.705,35142.0
2015-10-20,8.81,8.81,8.75,8.785,19919.0
2015-10-21,8.785,8.785,8.72,8.745,12684.0
2015-10-22,8.76,8.76,8.725,8.745,47317.0
2015-10-23,8.965,9.015,8.965,8.99,47014.0
2015-10-26,9.14,9.145,9.08,9.09,50296.0
2015-10-27,9.14,9.14,9.115,9.14,45957.0
2015-10-28,9.22,9.36,9.22,9.355,25073.0
2015-10-29,9.42,9.425,9.395,9.41,20902.0
2015-10-30,9.45,9.45,9.42,9.45,32637.0
2015-11-02,9.33,9.33,9.285,9.285,30272.0
2015-11-03,9.4,9.41,9.31,9.31,16228.0
2015-11-04,9.4,9.4,9.36,9.385,15174.0
2015-11-05,9.37,9.435,9.37,9.435,47279.0
2015-11-06,9.42,9.42,9.41,9.41,58861.0
2015-11-09,9.575,9.585,9.55,9.575,139179.0
2015-11-10,9.475,9.495,9.45,9.485,86243.0
2015-11-11,9.47,9.47,9.42,9.435,39698.0
2015-11-12,9.4,9.41,9.295,9.335,28086.0
2015-11-13,9.24,9.24,9.195,9.215,46891.0
2015-11-16,9.18,9.18,9.0,9.0,33775.0
2015-11-17,9.205,9.24,9.195,9.24,47177.0
2015-11-18,9.215,9.23,9.195,9.22,46933.0
2015-11-19,9.38,9.38,9.31,9.32,93706.0
2015-11-20,9.305,9.305,9.26,9.28,23564.0
2015-11-23,9.33,9.385,9.33,9.37,28514.0
2015-11-24,9.32,9.33,9.31,9.31,48128.0
2015-11-25,9.215,9.215,9.195,9.215,46081.0
2015-11-26,9.255,9.295,9.22,9.28,12531.0
2015-11-27,9.305,9.305,9.295,9.295,12592.0
2015-11-30,9.335,9.345,9.295,9.295,12380.0
2015-12-01,9.255,9.285,9.24,9.255,23302.0
2015-12-02,9.23,9.255,9.195,9.255,10320.0
2015-12-03,9.215,9.24,9.19,9.195,37334.0
2015-12-04,9.19,9.19,9.015,9.05,33444.0
2015-12-07,9.195,9.205,9.195,9.205,21421.0
2015-12-08,9.26,9.295,9.23,9.295,16802.0
2015-12-09,9.31,9.335,9.305,9.335,27276.0
2015-12-10,9.165,9.17,9.05,9.105,26421.0
2015-12-11,9.165,9.195,9.165,9.19,14092.0
2015-12-14,9.05,9.08,9.05,9.065,48144.0
2015-12-15,9.05,9.23,9.005,9.05,41722.0
2015-12-16,9.165,9.18,9.145,9.17,59507.0
2015-12-17,9.305,9.305,9.24,9.28,52294.0
2015-12-18,9.61,9.61,9.18,9.18,92616.0
2015-12-21,9.04,9.065,9.025,9.055,67812.0
2015-12-22,9.12,9.13,9.08,9.08,35146.0
2015-12-23,9.12,9.12,9.08,9.115,15387.0
2015-12-24,9.145,9.145,9.12,9.12,9745.0
2015-12-29,9.145,9.215,9.14,9.14,3319.0
2015-12-30,9.22,9.245,9.22,9.22,3680.0
2015-12-31,9.17,9.17,9.12,9.12,14426.0
2016-01-04,9.025,9.125,9.01,9.035,128304.0
2016-01-05,8.975,9.01,8.975,8.975,20162.0
2016-01-06,8.995,8.995,8.955,8.96,20020.0
2016-01-07,8.855,9.0,8.855,8.935,15350.0
2016-01-08,8.855,8.855,8.77,8.78,77358.0
2016-01-11,8.73,8.745,8.69,8.745,16107.0
2016-01-12,8.79,8.79,8.74,8.745,22753.0
2016-01-13,8.83,8.88,8.83,8.87,36736.0
2016-01-14,8.605,8.64,8.58,8.63,36406.0
2016-01-15,8.74,8.755,8.73,8.74,11936.0
2016-01-18,8.6,8.625,8.575,8.575,37000.0
2016-01-19,8.615,8.705,8.615,8.69,5360.0
2016-01-20,8.58,8.605,8.485,8.515,51178.0
2016-01-21,8.54,8.64,8.54,8.605,39551.0
2016-01-22,8.525,8.525,8.435,8.5,20405.0
2016-01-25,8.67,8.715,8.67,8.69,30443.0
2016-01-27,8.73,8.73,8.565,8.565,35554.0
2016-01-28,8.37,8.415,8.325,8.4,127664.0
2016-01-29,8.45,8.465,8.36,8.44,53056.0
2016-02-01,8.625,8.67,8.605,8.605,14345.0
2016-02-02,8.63,8.64,8.605,8.625,28530.0
2016-02-03,8.555,8.555,8.49,8.5,9905.0
2016-02-04,8.345,8.39,8.325,8.39,6219.0
2016-02-05,8.27,8.31,8.27,8.275,38885.0
2016-02-08,8.245,8.245,8.13,8.18,16353.0
2016-02-09,7.995,8.04,7.995,8.02,23365.0
2016-02-10,8.015,8.045,7.98,7.995,42187.0
2016-02-11,7.99,7.99,7.905,7.97,19221.0
2016-02-12,7.98,8.02,7.98,8.015,21423.0
2016-02-15,8.105,8.145,8.095,8.12,17880.0
2016-02-16,8.185,8.195,8.13,8.195,13922.0
2016-02-17,8.235,8.31,8.23,8.275,12341.0
2016-02-18,8.37,8.435,8.37,8.435,11883.0
2016-02-19,8.35,8.39,8.345,8.37,23949.0
2016-02-22,8.345,8.385,8.345,8.385,4893.0
2016-02-23,8.36,8.37,8.335,8.335,9819.0
2016-02-24,8.295,8.295,8.27,8.275,6507.0
2016-02-25,8.435,8.435,8.4,8.425,4991.0
2016-02-26,8.415,8.425,8.39,8.415,18965.0
2016-02-29,8.515,8.515,8.44,8.44,5047.0
2016-03-01,8.44,8.45,8.415,8.425,13505.0
2016-03-02,8.63,8.63,8.575,8.625,40183.0
2016-03-03,8.51,8.515,8.485,8.515,18147.0
2016-03-04,8.44,8.44,8.39,8.425,14907.0
2016-03-07,8.35,8.36,8.335,8.35,34473.0
2016-03-08,8.26,8.285,8.235,8.285,33070.0
2016-03-09,8.26,8.26,8.235,8.26,31177.0
2016-03-10,8.25,8.27,8.245,8.25,29520.0
2016-03-11,8.25,8.26,8.235,8.26,32629.0
2016-03-14,8.27,8.27,8.23,8.23,14405.0
2016-03-15,8.335,8.36,8.32,8.345,16748.0
2016-03-16,8.4,8.435,8.375,8.41,42922.0
2016-03-17,8.385,8.385,8.32,8.345,119532.0
2016-03-18,8.245,8.27,8.23,8.27,13109.0
2016-03-21,8.295,8.32,8.295,8.32,21607.0
2016-03-22,8.385,8.385,8.36,8.36,9599.0
2016-03-23,8.375,8.375,8.345,8.35,12346.0
2016-03-24,8.4,8.41,8.4,8.41,4862.0
2016-03-29,8.36,8.375,8.335,8.37,20390.0
2016-03-30,8.385,8.415,8.385,8.415,20947.0
2016-03-31,8.39,8.4,8.39,8.4,4013.0
2016-04-01,8.375,8.375,8.36,8.375,6750.0
2016-04-04,8.44,8.525,8.44,8.51,5505.0
2016-04-05,8.5,8.51,8.465,8.485,29387.0
2016-04-06,8.5,8.53,8.5,8.515,15128.0
2016-04-07,8.54,8.59,8.54,8.54,21159.0
2016-04-08,8.53,8.55,8.525,8.55,19390.0
2016-04-11,8.49,8.5,8.46,8.46,25013.0
2016-04-12,8.41,8.425,8.375,8.375,16328.0
2016-04-13,8.37,8.39,8.37,8.375,35484.0
2016-04-14,8.525,8.525,8.515,8.515,6724.0
2016-04-15,8.475,8.475,8.45,8.465,14665.0
2016-04-18,8.46,8.46,8.425,8.425,45158.0
2016-04-19,8.415,8.435,8.415,8.415,17288.0
2016-04-20,8.325,8.335,8.295,8.325,35143.0
2016-04-21,8.325,8.36,8.325,8.36,45894.0
2016-04-22,8.36,8.4,8.35,8.4,162451.0
2016-04-26,8.32,8.325,8.3,8.3,3713.0
2016-04-27,8.235,8.275,8.21,8.275,26977.0
2016-04-28,8.35,8.4,8.275,8.275,28493.0
2016-04-29,8.17,8.18,8.17,8.17,19245.0
2016-05-02,8.13,8.18,8.13,8.18,14277.0
2016-05-03,8.18,8.285,8.155,8.285,31124.0
2016-05-04,8.275,8.31,8.26,8.26,23165.0
2016-05-05,8.26,8.295,8.235,8.235,12171.0
2016-05-06,8.25,8.35,8.25,8.35,11223.0
2016-05-09,8.44,8.44,8.4,8.425,14533.0
2016-05-10,8.5,8.525,8.485,8.515,24334.0
2016-05-11,8.575,8.575,8.575,8.575,7490.0
2016-05-12,8.51,8.53,8.485,8.53,22998.0
2016-05-13,8.485,8.525,8.465,8.465,24649.0
2016-05-16,8.51,8.53,8.49,8.515,11229.0
2016-05-17,8.59,8.59,8.525,8.53,9841.0
2016-05-18,8.485,8.525,8.465,8.515,9610.0
2016-05-19,8.625,8.64,8.58,8.625,19172.0
2016-05-20,8.575,8.615,8.575,8.605,11040.0
2016-05-23,8.67,8.67,8.65,8.665,24264.0
2016-05-24,8.68,8.695,8.65,8.665,21504.0
2016-05-25,8.81,8.91,8.81,8.88,82848.0
2016-05-26,8.945,8.945,8.88,8.88,63824.0
2016-05-27,8.935,8.935,8.905,8.935,64445.0
2016-05-30,9.025,9.085,9.025,9.075,42036.0
2016-05-31,9.075,9.075,8.96,8.985,71049.0
2016-06-01,8.97,8.975,8.92,8.935,23404.0
2016-06-02,8.93,8.96,8.92,8.935,23051.0
2016-06-03,8.97,9.0,8.955,8.985,56549.0
2016-06-06,8.81,8.845,8.81,8.82,53068.0
2016-06-07,8.805,8.82,8.72,8.72,64101.0
2016-06-08,8.695,8.695,8.68,8.695,17525.0
2016-06-09,8.665,8.69,8.665,8.69,42815.0
2016-06-10,8.73,8.74,8.705,8.73,19884.0
2016-06-14,8.58,8.6,8.565,8.58,14036.0
2016-06-15,8.69,8.715,8.67,8.67,5944.0
2016-06-16,8.65,8.65,8.5,8.515,68727.0
2016-06-17,8.6,8.625,8.6,8.615,9221.0
2016-06-20,8.565,8.565,8.5,8.5,34680.0
2016-06-21,8.485,8.49,8.45,8.49,21097.0
2016-06-22,8.51,8.51,8.475,8.475,8372.0
2016-06-23,8.46,8.46,8.425,8.44,13739.0
2016-06-24,8.485,8.515,8.235,8.235,40368.0
2016-06-27,8.25,8.26,8.195,8.26,63981.0
2016-06-28,8.205,8.235,8.18,8.195,19508.0
2016-06-29,8.295,8.345,8.295,8.345,62259.0
2016-06-30,8.485,8.485,8.41,8.41,17909.0
2016-07-01,8.505,8.505,8.455,8.455,20610.0
2016-07-04,8.525,8.53,8.525,8.525,6738.0
2016-07-05,8.475,8.475,8.44,8.475,8013.0
2016-07-06,8.48,8.5,8.45,8.5,18716.0
2016-07-07,8.49,8.515,8.475,8.5,14363.0
2016-07-08,8.555,8.555,8.53,8.53,4695.0
2016-07-11,8.605,8.645,8.605,8.64,21976.0
2016-07-12,8.68,8.68,8.64,8.64,37333.0
2016-07-13,8.64,8.645,8.615,8.64,19848.0
2016-07-14,8.605,8.69,8.605,8.62,17895.0
2016-07-15,8.655,8.655,8.62,8.64,9404.0
2016-07-18,8.69,8.705,8.68,8.69,14129.0
2016-07-19,8.755,8.81,8.755,8.805,85640.0
2016-07-20,8.835,8.835,8.81,8.81,27142.0
2016-07-21,8.945,8.97,8.935,8.945,13669.0
2016-07-22,8.895,8.935,8.87,8.935,8899.0
2016-07-25,8.97,8.98,8.93,8.93,53118.0
2016-07-26,8.96,8.96,8.885,8.905,22424.0
2016-07-27,8.96,9.035,8.96,8.995,8403.0
2016-07-28,9.0,9.01,8.96,8.96,34049.0
2016-07-29,9.01,9.025,8.97,9.025,47137.0
2016-08-01,8.955,8.96,8.955,8.96,28329.0
2016-08-02,9.035,9.075,9.035,9.045,15565.0
2016-08-03,9.045,9.045,8.87,8.91,37305.0
2016-08-04,8.935,8.945,8.895,8.945,40600.0
2016-08-05,8.935,8.935,8.895,8.895,15326.0
2016-08-08,9.045,9.075,9.02,9.02,13749.0
2016-08-09,9.01,9.01,8.98,9.01,10473.0
2016-08-10,8.935,8.955,8.93,8.93,21204.0
2016-08-11,8.87,8.935,8.87,8.935,12627.0
2016-08-12,9.02,9.02,8.945,8.97,14920.0
2016-08-15,9.01,9.045,9.01,9.035,23276.0
2016-08-16,9.02,9.025,8.985,8.985,13564.0
2016-08-17,8.96,9.0,8.955,9.0,16502.0
2016-08-18,8.98,8.985,8.955,8.97,13999.0
2016-08-19,8.985,9.045,8.985,9.035,80830.0
2016-08-22,9.06,9.085,9.05,9.085,7000.0
2016-08-23,9.02,9.06,9.02,9.05,13368.0
2016-08-24,9.095,9.1,9.07,9.07,19500.0
2016-08-25,9.0,9.02,8.985,9.02,13585.0
2016-08-26,8.98,9.0,8.98,8.995,29537.0
2016-08-29,9.1,9.1,9.06,9.06,25352.0
2016-08-30,9.095,9.11,9.095,9.1,19555.0
2016-08-31,9.12,9.135,9.095,9.125,15717.0
2016-09-01,9.12,9.125,9.085,9.095,13888.0
2016-09-02,9.1,9.1,9.085,9.095,15304.0
2016-09-05,9.12,9.12,9.1,9.12,65940.0
2016-09-06,9.085,9.1,9.025,9.1,31218.0
2016-09-07,9.1,9.1,9.035,9.045,62299.0
2016-09-08,9.045,9.045,9.02,9.02,59092.0
2016-09-09,8.995,9.025,8.995,9.01,33378.0
2016-09-12,8.935,8.935,8.835,8.86,72526.0
2016-09-13,9.025,9.06,9.02,9.035,116198.0
2016-09-14,9.075,9.12,9.075,9.075,41658.0
2016-09-15,9.095,9.12,9.095,9.095,6572.0
2016-09-16,9.15,9.21,9.15,9.21,19302.0
2016-09-19,9.21,9.225,9.21,9.225,8310.0
2016-09-20,9.15,9.17,9.125,9.17,57709.0
2016-09-21,9.12,9.16,9.12,9.16,16943.0
2016-09-22,9.12,9.15,9.095,9.125,141960.0
2016-09-23,9.2,9.21,9.185,9.2,40823.0
2016-09-26,9.175,9.175,9.145,9.16,17576.0
2016-09-27,9.05,9.1,9.05,9.1,18908.0
2016-09-28,9.11,9.11,9.085,9.11,18544.0
2016-09-29,9.085,9.135,9.085,9.135,10977.0
2016-09-30,9.11,9.12,9.1,9.1,27331.0
2016-10-03,9.145,9.175,9.145,9.175,1955.0
2016-10-04,9.16,9.16,9.1,9.135,21779.0
2016-10-05,9.185,9.185,9.145,9.16,84876.0
2016-10-06,9.225,9.235,9.195,9.235,27654.0
2016-10-07,9.24,9.24,9.21,9.24,54158.0
2016-10-10,9.25,9.25,9.225,9.235,13190.0
2016-10-11,9.285,9.31,9.285,9.31,10375.0
2016-10-12,9.265,9.265,9.17,9.175,27813.0
2016-10-13,9.175,9.195,9.12,9.125,24428.0
2016-10-14,9.125,9.135,8.98,8.98,64142.0
2016-10-17,9.07,9.095,9.06,9.07,4720.0
2016-10-18,9.045,9.045,8.995,9.0,181365.0
2016-10-19,9.035,9.07,9.025,9.06,4826.0
2016-10-20,9.1,9.1,9.02,9.05,8191.0
2016-10-21,9.135,9.135,9.12,9.12,8317.0
2016-10-24,9.185,9.185,9.145,9.175,24081.0
2016-10-25,9.3,9.3,9.26,9.26,36107.0
2016-10-26,9.5,9.5,9.1,9.12,4326.0
2016-10-27,9.11,9.145,9.11,9.125,23135.0
2016-10-28,9.125,9.135,9.12,9.12,18294.0
2016-10-31,9.075,9.12,9.07,9.12,11478.0
2016-11-01,9.05,9.085,9.035,9.035,5003.0
2016-11-02,8.98,8.98,8.92,8.93,29899.0
2016-11-03,8.93,8.93,8.785,8.785,16718.0
2016-11-04,8.605,8.76,8.595,8.755,24854.0
2016-11-07,8.835,8.86,8.835,8.86,221543.0
2016-11-08,8.905,8.91,8.88,8.905,41164.0
2016-11-09,8.935,8.935,8.57,8.605,137553.0
2016-11-10,9.05,9.075,9.01,9.07,57212.0
2016-11-11,9.075,9.075,8.885,8.885,92905.0
2016-11-14,9.05,9.125,9.05,9.11,18103.0
2016-11-15,8.955,8.955,8.91,8.945,45467.0
2016-11-16,9.06,9.1,9.05,9.075,25483.0
2016-11-17,9.07,9.2,9.07,9.2,36349.0
2016-11-18,9.225,9.385,9.225,9.385,4615.0
2016-11-21,9.39,9.465,9.39,9.46,27328.0
2016-11-22,9.465,9.49,9.45,9.49,13266.0
2016-11-23,9.475,9.475,9.44,9.44,40852.0
2016-11-24,9.45,9.465,9.415,9.415,51273.0
2016-11-25,9.4,9.435,9.385,9.39,7437.0
2016-11-28,9.39,9.39,9.335,9.34,7743.0
2016-11-29,9.49,9.49,9.325,9.35,20311.0
2016-11-30,9.365,9.39,9.36,9.36,20251.0
2016-12-01,9.36,9.385,9.34,9.34,47719.0
2016-12-02,9.16,9.175,9.15,9.17,71892.0
2016-12-05,9.11,9.145,9.11,9.125,26925.0
2016-12-06,9.185,9.225,9.185,9.195,7156.0
2016-12-07,9.225,9.265,9.225,9.25,62334.0
2016-12-08,9.285,9.315,9.265,9.275,40425.0
2016-12-09,9.275,9.385,9.275,9.35,42911.0
2016-12-12,9.435,9.48,9.365,9.365,29330.0
2016-12-13,9.365,9.365,9.3,9.3,3339.0
2016-12-14,9.425,9.48,9.425,9.48,10099.0
2016-12-15,9.565,9.615,9.555,9.555,19241.0
2016-12-16,9.555,9.69,9.555,9.63,7906.0
2016-12-19,9.74,9.755,9.715,9.755,5449.0
2016-12-20,9.845,9.845,9.805,9.84,4954.0
2016-12-21,9.84,9.87,9.84,9.865,10062.0
2016-12-22,9.87,9.87,9.805,9.845,47326.0
2016-12-23,9.845,9.855,9.805,9.805,5689.0
2016-12-28,9.805,9.935,9.805,9.845,69575.0
2016-12-29,9.865,9.865,9.79,9.79,32086.0
2016-12-30,9.795,9.795,9.765,9.77,2224.0
2017-01-03,9.73,9.73,9.705,9.705,8486.0
2017-01-04,9.78,9.78,9.765,9.78,17501.0
2017-01-05,9.745,9.745,9.715,9.715,10100.0
2017-01-06,9.705,9.745,9.705,9.745,3770.0
2017-01-09,9.79,9.855,9.79,9.845,41734.0
2017-01-10,9.805,9.83,9.755,9.755,17265.0
2017-01-11,9.83,9.83,9.795,9.795,23958.0
2017-01-12,9.745,9.755,9.69,9.705,34879.0
2017-01-13,9.67,9.695,9.665,9.69,30721.0
2017-01-16,9.695,9.72,9.67,9.72,18038.0
2017-01-17,9.695,9.715,9.69,9.69,13351.0
2017-01-18,9.57,9.62,9.57,9.62,85014.0
2017-01-19,9.67,9.695,9.64,9.645,11392.0
2017-01-20,9.62,9.62,9.58,9.595,16270.0
2017-01-23,9.62,9.62,9.565,9.57,31977.0
2017-01-24,9.59,9.615,9.58,9.615,17135.0
2017-01-25,9.655,9.74,9.655,9.74,9223.0
2017-01-27,9.74,9.835,9.74,9.835,9311.0
2017-01-30,9.87,9.87,9.74,9.745,3957.0
2017-01-31,9.755,9.755,9.705,9.72,82058.0
2017-02-01,9.705,9.765,9.705,9.755,33342.0
2017-02-02,9.765,9.765,9.645,9.67,22051.0
2017-02-03,9.62,9.645,9.62,9.62,31735.0
2017-02-06,9.655,9.665,9.63,9.64,3836.0
2017-02-07,9.695,9.73,9.665,9.69,20132.0
2017-02-08,9.78,9.79,9.745,9.78,31934.0
2017-02-09,9.795,9.83,9.79,9.815,79474.0
2017-02-10,9.855,9.855,9.82,9.855,38382.0
2017-02-13,9.82,9.845,9.82,9.835,25808.0
2017-02-14,9.83,9.91,9.83,9.86,87747.0
2017-02-15,9.87,9.92,9.87,9.88,150697.0
2017-02-16,9.83,9.91,9.83,9.91,71126.0
2017-02-17,9.83,9.91,9.83,9.895,32245.0
2017-02-20,9.955,9.995,9.955,9.995,16582.0
2017-02-21,10.035,10.035,9.995,10.02,21452.0
2017-02-22,10.005,10.03,9.985,10.01,30502.0
2017-02-23,10.005,10.095,9.995,10.02,54010.0
2017-02-24,10.035,10.035,9.91,9.91,18972.0
2017-02-27,10.03,10.035,10.005,10.01,17153.0
2017-02-28,10.005,10.045,10.005,10.03,24430.0
2017-03-01,10.03,10.045,9.985,10.045,36833.0
2017-03-02,10.035,10.145,10.035,10.13,376814.0
2017-03-03,10.195,10.2,10.17,10.185,46757.0
2017-03-06,10.17,10.185,10.145,10.17,35925.0
2017-03-07,10.155,10.175,10.11,10.11,21688.0
2017-03-08,10.12,10.145,10.12,10.12,30083.0
2017-03-09,10.26,10.285,10.25,10.285,24986.0
2017-03-10,10.3,10.31,10.275,10.31,25137.0
2017-03-13,10.32,10.32,10.22,10.22,22932.0
2017-03-14,10.26,10.275,10.245,10.26,39477.0
2017-03-15,10.25,10.275,10.235,10.25,18303.0
2017-03-16,10.185,10.185,10.105,10.175,71245.0
2017-03-17,10.32,10.32,10.135,10.135,43149.0
2017-03-20,10.145,10.145,10.06,10.08,71555.0
2017-03-21,10.095,10.155,10.07,10.135,46899.0
2017-03-22,10.12,10.12,9.995,9.995,40206.0
2017-03-23,10.06,10.095,10.06,10.095,38942.0
2017-03-24,10.105,10.135,10.095,10.13,86798.0
2017-03-27,10.08,10.095,10.06,10.07,56729.0
2017-03-28,10.16,10.175,10.145,10.175,38559.0
2017-03-29,10.185,10.195,10.17,10.195,73219.0
2017-03-30,10.195,10.225,10.195,10.22,78968.0
2017-03-31,10.235,10.235,10.22,10.22,47796.0
2017-04-03,10.285,10.32,10.25,10.31,18198.0
2017-04-04,10.32,10.32,10.245,10.32,38939.0
2017-04-05,10.335,10.35,10.335,10.345,29215.0
2017-04-06,10.285,10.31,10.285,10.3,37053.0
2017-04-07,10.345,10.37,10.325,10.335,31746.0
2017-04-10,10.385,10.475,10.385,10.475,54829.0
2017-04-11,10.41,10.42,10.395,10.395,51461.0
2017-04-12,10.37,10.37,10.345,10.37,73777.0
2017-04-13,10.37,10.37,10.195,10.22,57208.0
2017-04-18,10.22,10.295,10.22,10.285,24186.0
2017-04-19,10.3,10.325,10.295,10.325,87267.0
2017-04-20,10.345,10.37,10.345,10.36,47716.0
2017-04-21,10.435,10.435,10.4,10.4,42882.0
2017-04-24,10.45,10.46,10.445,10.46,58796.0
2017-04-26,10.495,10.64,10.46,10.64,81742.0
2017-04-27,10.7,10.7,10.64,10.665,93450.0
2017-04-28,10.75,10.785,10.75,10.775,111333.0
2017-05-01,10.735,10.765,10.715,10.76,87694.0
2017-05-02,10.785,10.785,10.74,10.76,156345.0
2017-05-03,10.74,10.79,10.735,10.785,83367.0
2017-05-04,10.905,10.93,10.9,10.93,53465.0
2017-05-05,10.93,10.965,10.93,10.965,22571.0
2017-05-08,10.975,11.005,10.965,10.98,43606.0
2017-05-09,11.03,11.09,11.015,11.09,88491.0
2017-05-10,11.13,11.13,11.09,11.1,65163.0
2017-05-11,11.115,11.14,11.1,11.115,202045.0
2017-05-12,11.075,11.08,11.04,11.055,52565.0
2017-05-15,11.1,11.105,11.075,11.09,59492.0
2017-05-16,11.08,11.09,11.05,11.065,99595.0
2017-05-17,11.075,11.08,11.04,11.04,86232.0
2017-05-18,10.85,10.86,10.81,10.825,83500.0
2017-05-19,10.94,10.94,10.915,10.915,36896.0
2017-05-22,10.94,10.975,10.93,10.965,41995.0
2017-05-23,10.975,10.99,10.95,10.95,113436.0
2017-05-24,11.015,11.055,11.005,11.04,106602.0
2017-05-25,11.025,11.055,11.025,11.055,46862.0
2017-05-26,11.175,11.23,11.175,11.215,62336.0
2017-05-29,11.215,11.245,11.215,11.24,79543.0
2017-05-30,11.225,11.24,11.215,11.225,22786.0
2017-05-31,11.205,11.225,11.18,11.225,73118.0
2017-06-01,11.265,11.32,11.255,11.305,167438.0
2017-06-02,11.38,11.405,11.38,11.395,105256.0
2017-06-05,11.405,11.415,11.365,11.37,102410.0
2017-06-06,11.32,11.355,11.295,11.295,132614.0
2017-06-07,11.255,11.27,11.205,11.215,73891.0
2017-06-08,11.225,11.255,11.225,11.23,69316.0
2017-06-09,11.24,11.265,11.23,11.245,64007.0
2017-06-13,11.115,11.115,10.89,10.925,196297.0
2017-06-14,11.0,11.015,10.965,10.965,141799.0
2017-06-15,10.84,10.85,10.76,10.79,168396.0
2017-06-16,10.825,10.875,10.825,10.84,231649.0
2017-06-19,10.765,10.8,10.76,10.8,133944.0
2017-06-20,10.955,10.98,10.93,10.93,323799.0
2017-06-21,10.93,10.93,10.86,10.905,134629.0
2017-06-22,11.04,11.075,11.025,11.055,177408.0
2017-06-23,11.065,11.065,11.04,11.04,266968.0
2017-06-26,11.05,11.065,11.03,11.055,130330.0
2017-06-27,10.98,10.99,10.94,10.94,162862.0
2017-06-28,10.765,10.775,10.69,10.725,260655.0
2017-06-29,10.875,10.89,10.835,10.84,125967.0
2017-06-30,10.585,10.585,10.51,10.565,296746.0
2017-07-03,10.605,11.02,10.565,10.64,362334.0
2017-07-04,10.565,10.565,10.465,10.565,147809.0
2017-07-05,10.565,10.57,10.54,10.555,160854.0
2017-07-06,10.705,10.72,10.68,10.705,155208.0
2017-07-07,10.645,10.68,10.63,10.645,67706.0
2017-07-10,10.72,10.765,10.72,10.765,82303.0
2017-07-11,10.79,10.805,10.77,10.795,105317.0
2017-07-12,10.79,10.795,10.755,10.77,130595.0
2017-07-13,10.855,10.89,10.845,10.855,63141.0
2017-07-14,10.795,10.815,10.78,10.78,160667.0
2017-07-17,10.77,10.795,10.77,10.78,71691.0
2017-07-18,10.83,10.84,10.67,10.68,111053.0
2017-07-19,10.72,10.74,10.715,10.715,92205.0
2017-07-20,10.715,10.755,10.69,10.745,200497.0
2017-07-21,10.73,10.82,10.73,10.79,77102.0
2017-07-24,10.755,10.78,10.745,10.745,66126.0
2017-07-25,10.78,10.805,10.755,10.755,66174.0
2017-07-26,10.79,10.845,10.77,10.82,134508.0
2017-07-27,10.755,10.765,10.69,10.715,237421.0
2017-07-28,10.645,10.655,10.595,10.595,155283.0
2017-07-31,10.655,10.695,10.655,10.67,130103.0
2017-08-01,10.595,10.62,10.59,10.615,160265.0
2017-08-02,10.74,10.78,10.72,10.765,112252.0
2017-08-03,10.715,10.745,10.705,10.73,114935.0
2017-08-04,10.665,10.69,10.645,10.645,151083.0
2017-08-07,10.72,10.745,10.72,10.74,81468.0
2017-08-08,10.795,10.805,10.765,10.795,100516.0
2017-08-09,10.77,10.805,10.77,10.79,44887.0
2017-08-10,10.815,10.82,10.78,10.815,74652.0
2017-08-11,10.59,10.615,10.555,10.58,320295.0
2017-08-14,10.69,10.73,10.68,10.73,140091.0
2017-08-15,10.865,10.895,10.865,10.88,114783.0
2017-08-16,10.88,10.88,10.855,10.865,71679.0
2017-08-17,10.74,10.755,10.715,10.73,105392.0
2017-08-18,10.605,10.63,10.59,10.62,117225.0
2017-08-21,10.565,10.565,10.515,10.54,74191.0
2017-08-22,10.54,10.57,10.53,10.57,59654.0
2017-08-23,10.705,10.74,10.705,10.73,35642.0
2017-08-24,10.63,10.68,10.62,10.67,48591.0
2017-08-25,10.665,10.68,10.655,10.67,30667.0
2017-08-28,10.57,10.57,10.545,10.555,49606.0
2017-08-29,10.555,10.57,10.54,10.565,42738.0
2017-08-30,10.64,10.655,10.59,10.615,54761.0
2017-08-31,10.82,10.87,10.82,10.855,102721.0
2017-09-01,10.895,10.905,10.865,10.905,217390.0
2017-09-04,10.795,10.805,10.77,10.795,39030.0
2017-09-05,10.845,10.845,10.795,10.83,111416.0
2017-09-06,10.69,10.74,10.68,10.715,97704.0
2017-09-07,10.695,10.74,10.69,10.73,54624.0
2017-09-08,10.67,10.68,10.59,10.59,63616.0
2017-09-11,10.645,10.69,10.64,10.645,106506.0
2017-09-12,10.745,10.79,10.745,10.77,47244.0
2017-09-13,10.795,10.795,10.745,10.77,264959.0
2017-09-14,10.83,10.84,10.79,10.815,68262.0
2017-09-15,10.72,10.77,10.72,10.755,139420.0
2017-09-18,10.83,10.83,10.77,10.79,66474.0
2017-09-19,10.83,10.84,10.795,10.805,53164.0
2017-09-20,10.79,10.79,10.755,10.77,71229.0
2017-09-21,10.745,10.805,10.73,10.805,51685.0
2017-09-22,10.815,10.815,10.745,10.755,57372.0
2017-09-25,10.77,10.77,10.73,10.73,24399.0
2017-09-26,10.665,10.67,10.645,10.665,45305.0
2017-09-27,10.755,10.815,10.755,10.815,55946.0
2017-09-28,10.895,10.97,10.88,10.955,56314.0
2017-09-29,10.905,10.93,10.89,10.92,72931.0
2017-10-02,10.995,11.04,10.995,11.04,43374.0
2017-10-03,11.015,11.08,10.995,11.07,83736.0
2017-10-04,11.03,11.04,10.98,10.99,53590.0
2017-10-05,11.015,11.065,11.005,11.055,61884.0
2017-10-06,11.205,11.285,11.205,11.26,54130.0
2017-10-09,11.255,11.285,11.245,11.27,47694.0
2017-10-10,11.27,11.28,11.22,11.235,65208.0
2017-10-11,11.235,11.245,11.195,11.245,49088.0
2017-10-12,11.255,11.255,11.205,11.22,92748.0
2017-10-13,11.195,11.195,11.17,11.195,103282.0
2017-10-16,11.18,11.195,11.16,11.195,45178.0
2017-10-17,11.235,11.26,11.235,11.245,71511.0
2017-10-18,11.26,11.26,11.235,11.255,73792.0
2017-10-19,11.245,11.255,11.205,11.22,38598.0
2017-10-20,11.155,11.28,11.145,11.255,67077.0
2017-10-23,11.28,11.305,11.255,11.255,85111.0
2017-10-24,11.205,11.21,11.185,11.195,79335.0
2017-10-25,11.26,11.355,11.245,11.335,137391.0
2017-10-26,11.345,11.355,11.33,11.355,58047.0
2017-10-27,11.46,11.535,11.455,11.51,131031.0
2017-10-30,11.685,11.695,11.655,11.67,105088.0
2017-10-31,11.68,11.72,11.655,11.71,91537.0
2017-11-01,11.78,11.81,11.77,11.795,98248.0
2017-11-02,11.71,11.71,11.595,11.635,140242.0
2017-11-03,11.695,11.735,11.685,11.72,119573.0
2017-11-06,11.895,11.895,11.81,11.82,94207.0
2017-11-07,11.835,11.885,11.835,11.87,72950.0
2017-11-08,11.885,11.91,11.88,11.905,61328.0
2017-11-09,11.905,11.945,11.885,11.885,130285.0
2017-11-10,11.86,11.87,11.845,11.87,77682.0
2017-11-13,11.895,11.92,11.895,11.905,36929.0
2017-11-14,11.955,11.96,11.92,11.92,33487.0
2017-11-15,11.905,11.955,11.88,11.935,178408.0
2017-11-16,11.91,11.93,11.895,11.93,82288.0
2017-11-17,11.985,12.095,11.985,12.085,82704.0
2017-11-20,12.05,12.06,12.01,12.03,72693.0
2017-11-21,12.07,12.1,12.05,12.1,62021.0
2017-11-22,12.145,12.175,12.12,12.16,72772.0
2017-11-23,12.11,12.125,12.095,12.095,66730.0
2017-11-24,12.095,12.135,12.075,12.1,119404.0
2017-11-27,12.17,12.175,12.145,12.16,87198.0
2017-11-28,12.17,12.17,12.135,12.135,94941.0
2017-11-29,12.195,12.21,12.175,12.21,95101.0
2017-11-30,12.03,12.045,11.97,11.98,132126.0
2017-12-01,12.125,12.145,12.095,12.12,94171.0
2017-12-04,12.12,12.145,12.095,12.12,117287.0
2017-12-05,11.885,11.905,11.835,11.845,139614.0
2017-12-06,11.895,11.96,11.87,11.885,132277.0
2017-12-07,12.01,12.095,12.01,12.095,66573.0
2017-12-08,12.125,12.185,12.125,12.17,55142.0
2017-12-11,12.2,12.21,12.185,12.195,194259.0
2017-12-12,12.275,12.3,12.26,12.27,111309.0
2017-12-13,12.195,12.21,12.135,12.17,97739.0
2017-12-14,12.11,12.125,12.045,12.05,72635.0
2017-12-15,12.045,12.05,12.02,12.035,80854.0
2017-12-18,12.245,12.285,12.235,12.25,131415.0
2017-12-19,12.27,12.295,12.27,12.27,77797.0
2017-12-20,12.225,12.26,12.21,12.245,64590.0
2017-12-21,12.195,12.22,12.17,12.185,152660.0
2017-12-22,12.135,12.145,12.12,12.135,111731.0
2017-12-27,12.035,12.035,12.01,12.01,45706.0
2017-12-28,12.06,12.06,11.93,11.93,91637.0
2017-12-29,11.92,11.935,11.91,11.91,64823.0
2018-01-02,11.94,11.94,11.82,11.84,98496.0
2018-01-03,11.92,12.045,11.92,12.02,67503.0
2018-01-04,12.105,12.14,12.04,12.13,39877.0
2018-01-05,12.115,12.14,12.105,12.13,79990.0
2018-01-08,12.22,12.265,12.14,12.265,79501.0
2018-01-09,12.29,12.305,12.245,12.27,84713.0
2018-01-10,12.33,12.34,12.305,12.315,64444.0
2018-01-11,12.27,12.27,12.205,12.23,32375.0
2018-01-12,12.28,12.315,12.27,12.295,33529.0
2018-01-15,12.355,12.37,12.32,12.33,79228.0
2018-01-16,12.315,12.315,12.265,12.28,60817.0
2018-01-17,12.255,12.265,12.18,12.265,64093.0
2018-01-18,12.345,12.39,12.32,12.345,93339.0
2018-01-19,12.29,12.295,12.24,12.24,35751.0
2018-01-22,12.295,12.355,12.295,12.33,43027.0
2018-01-23,12.47,12.54,12.455,12.52,106525.0
2018-01-24,12.545,12.565,12.52,12.53,74014.0
2018-01-25,12.405,12.42,12.34,12.34,85349.0
2018-01-29,12.495,12.565,12.495,12.515,147674.0
2018-01-30,12.47,12.515,12.37,12.405,167731.0
2018-01-31,12.38,12.445,12.355,12.44,263550.0
2018-02-01,12.48,12.53,12.455,12.53,96116.0
2018-02-02,12.515,12.515,12.43,12.48,194753.0
2018-02-05,12.315,12.33,12.23,12.255,166196.0
2018-02-06,12.08,12.08,11.495,11.665,370324.0
2018-02-07,12.105,12.205,12.08,12.105,627962.0
2018-02-08,12.095,12.115,11.995,12.115,163296.0
2018-02-09,11.765,11.805,11.67,11.745,268594.0
2018-02-12,11.87,11.905,11.855,11.88,75611.0
2018-02-13,11.98,12.04,11.955,11.955,87836.0
2018-02-14,12.065,12.07,12.015,12.03,67579.0
2018-02-15,12.17,12.255,12.155,12.255,70106.0
2018-02-16,12.38,12.43,12.365,12.38,115914.0
2018-02-19,12.38,12.43,12.37,12.43,146306.0
2018-02-20,12.38,12.405,12.355,12.365,59560.0
2018-02-21,12.43,12.505,12.43,12.47,59456.0
2018-02-22,12.495,12.515,12.405,12.44,76203.0
2018-02-23,12.505,12.555,12.49,12.555,62431.0
2018-02-26,12.74,12.745,12.655,12.68,52329.0
2018-02-27,12.87,12.89,12.855,12.88,231091.0
2018-02-28,12.82,12.865,12.79,12.82,126429.0
2018-03-01,12.795,12.845,12.77,12.84,312439.0
2018-03-02,12.595,12.62,12.565,12.59,533526.0
2018-03-05,12.645,12.67,12.595,12.63,125627.0
2018-03-06,12.79,12.815,12.765,12.795,77203.0
2018-03-07,12.715,12.715,12.615,12.665,77543.0
2018-03-08,12.78,12.795,12.74,12.77,88211.0
2018-03-09,12.915,12.97,12.915,12.93,95638.0
2018-03-12,13.07,13.105,13.065,13.09,116279.0
2018-03-13,13.08,13.095,13.055,13.095,116227.0
2018-03-14,12.945,12.945,12.87,12.895,89295.0
2018-03-15,12.905,12.915,12.84,12.915,40466.0
2018-03-16,13.08,13.09,13.04,13.055,41308.0
2018-03-19,13.145,13.145,13.08,13.08,22623.0
2018-03-20,12.895,12.915,12.855,12.905,78296.0
2018-03-21,12.93,12.965,12.93,12.955,87568.0
2018-03-22,12.78,12.84,12.755,12.82,131126.0
2018-03-23,12.495,12.495,12.345,12.39,104556.0
2018-03-26,12.23,12.34,12.215,12.33,104551.0
2018-03-27,12.62,12.695,12.595,12.68,162712.0
2018-03-28,12.305,12.33,12.22,12.245,163699.0
2018-03-29,12.255,12.255,12.18,12.205,107226.0
2018-04-03,12.105,12.105,12.03,12.03,122465.0
2018-04-04,12.12,12.13,12.045,12.065,43177.0
2018-04-05,12.32,12.43,12.315,12.415,86137.0
2018-04-06,12.28,12.29,12.205,12.245,84851.0
2018-04-09,12.18,12.23,12.17,12.22,80868.0
2018-04-10,12.145,12.33,12.12,12.315,57295.0
2018-04-11,12.29,12.29,12.245,12.29,66382.0
2018-04-12,12.29,12.32,12.27,12.29,33028.0
2018-04-13,12.37,12.39,12.345,12.355,51997.0
2018-04-16,12.43,12.43,12.355,12.38,93511.0
2018-04-17,12.445,12.515,12.44,12.505,126694.0
2018-04-18,12.695,12.73,12.695,12.715,122233.0
2018-04-19,12.72,12.745,12.68,12.68,51577.0
2018-04-20,12.665,12.705,12.64,12.69,77487.0
2018-04-23,12.62,12.63,12.58,12.59,23736.0
2018-04-24,12.68,12.69,12.645,12.67,83156.0
2018-04-26,12.59,12.615,12.515,12.515,119835.0
2018-04-27,12.88,12.905,12.865,12.905,114663.0
2018-04-30,12.74,12.79,12.715,12.79,34087.0
2018-05-01,12.69,12.695,12.665,12.69,128992.0
2018-05-02,12.965,12.965,12.88,12.93,57263.0
2018-05-03,12.805,12.805,12.73,12.74,91667.0
2018-05-04,12.765,12.78,12.705,12.755,41584.0
2018-05-07,13.04,13.12,13.02,13.105,72411.0
2018-05-08,13.09,13.165,13.08,13.12,80441.0
2018-05-09,13.205,13.265,13.205,13.265,134933.0
2018-05-10,13.365,13.395,13.34,13.395,90988.0
2018-05-11,13.37,13.38,13.345,13.345,83867.0
2018-05-14,13.345,13.39,13.345,13.345,117582.0
2018-05-15,13.39,13.415,13.355,13.38,56059.0
2018-05-16,13.32,13.37,13.305,13.305,54492.0
2018-05-17,13.33,13.355,13.255,13.255,74319.0
2018-05-18,13.32,13.34,13.305,13.32,71227.0
2018-05-21,13.33,13.34,13.305,13.305,90794.0
2018-05-22,13.18,13.195,13.165,13.18,58728.0
2018-05-23,13.165,13.19,13.14,13.18,38205.0
2018-05-24,13.27,13.29,13.245,13.27,48019.0
2018-05-25,13.29,13.365,13.29,13.355,63869.0
2018-05-28,13.365,13.39,13.34,13.38,62758.0
2018-05-29,13.38,13.415,13.365,13.37,92038.0
2018-05-30,13.39,13.395,13.355,13.39,105501.0
2018-05-31,13.33,13.37,13.305,13.37,57086.0
2018-06-01,13.345,13.405,13.34,13.405,33317.0
2018-06-04,13.545,13.545,13.48,13.545,66632.0
2018-06-05,13.52,13.545,13.495,13.545,71503.0
2018-06-06,13.62,13.62,13.565,13.58,149361.0
2018-06-07,13.605,13.665,13.605,13.64,85561.0
2018-06-08,13.595,13.595,13.555,13.555,221302.0
2018-06-12,13.655,13.665,13.605,13.62,155211.0
2018-06-13,13.795,13.83,13.78,13.805,93125.0
2018-06-14,13.79,13.805,13.755,13.755,156209.0
2018-06-15,14.095,14.14,14.095,14.14,125170.0
2018-06-18,14.12,14.12,14.005,14.02,134646.0
2018-06-19,14.08,14.095,14.005,14.055,80131.0
2018-06-20,14.165,14.195,14.12,14.17,132335.0
2018-06-21,14.33,14.415,14.32,14.395,126320.0
2018-06-22,14.145,14.155,14.115,14.12,253909.0
2018-06-25,14.005,14.015,13.945,13.955,119240.0
2018-06-26,13.745,13.77,13.705,13.755,178182.0
2018-06-27,13.855,13.895,13.84,13.84,172932.0
2018-06-28,13.78,13.78,13.74,13.745,163342.0
2018-06-29,13.855,13.89,13.83,13.84,270530.0
2018-07-02,13.97,13.97,13.745,13.755,195116.0
2018-07-03,14.005,14.035,13.96,13.96,106906.0
2018-07-04,13.77,13.77,13.695,13.73,156050.0
2018-07-05,13.77,13.785,13.735,13.78,59036.0
2018-07-06,13.86,13.96,13.86,13.93,135809.0
2018-07-09,14.06,14.07,14.03,14.03,91351.0
2018-07-10,14.13,14.17,14.11,14.155,153238.0
2018-07-11,14.105,14.13,14.035,14.085,164727.0
2018-07-12,14.21,14.27,14.21,14.27,95224.0
2018-07-13,14.405,14.445,14.405,14.44,127594.0
2018-07-16,14.42,14.43,14.365,14.365,216426.0
2018-07-17,14.28,14.305,14.21,14.21,77261.0
2018-07-18,14.545,14.565,14.505,14.565,59894.0
2018-07-19,14.455,14.49,14.38,14.43,124905.0
2018-07-20,14.495,14.555,14.455,14.47,87841.0
2018-07-23,14.32,14.32,14.255,14.29,86880.0
2018-07-24,14.54,14.59,14.54,14.57,98753.0
2018-07-25,14.43,14.48,14.37,14.47,88236.0
2018-07-26,14.37,14.395,14.345,14.395,145267.0
2018-07-27,14.545,14.58,14.54,14.57,118227.0
2018-07-30,14.245,14.245,14.18,14.18,147626.0
2018-07-31,14.045,14.06,14.005,14.035,237470.0
2018-08-01,14.155,14.17,14.13,14.17,109094.0
2018-08-02,14.22,14.24,14.195,14.205,88058.0
2018-08-03,14.505,14.52,14.47,14.49,110870.0
2018-08-06,14.48,14.505,14.47,14.49,169918.0
2018-08-07,14.555,14.59,14.545,14.555,115476.0
2018-08-08,14.555,14.565,14.53,14.545,128395.0
2018-08-09,14.54,14.545,14.495,14.52,93812.0
2018-08-10,14.63,14.695,14.62,14.68,90177.0
2018-08-13,14.705,14.73,14.665,14.68,101510.0
2018-08-14,14.765,14.805,14.755,14.805,77123.0
2018-08-15,14.9,14.95,14.9,14.93,78821.0
2018-08-16,14.74,14.775,14.72,14.75,178093.0
2018-08-17,14.695,14.715,14.68,14.68,111769.0
2018-08-20,14.64,14.655,14.63,14.645,88621.0
2018-08-21,14.565,14.565,14.505,14.53,139353.0
2018-08-22,14.465,14.53,14.445,14.515,103845.0
2018-08-23,14.67,14.74,14.665,14.73,79290.0
2018-08-24,14.84,14.85,14.765,14.78,108258.0
2018-08-27,14.83,14.875,14.815,14.855,188657.0
2018-08-28,14.915,14.975,14.915,14.965,182268.0
2018-08-29,14.955,15.05,14.94,15.04,136796.0
2018-08-30,15.18,15.23,15.175,15.225,219579.0
2018-08-31,15.23,15.29,15.225,15.275,156044.0
2018-09-03,15.44,15.5,15.415,15.425,129993.0
2018-09-04,15.415,15.46,15.365,15.4,241628.0
2018-09-05,15.39,15.41,15.315,15.36,180781.0
2018-09-06,15.155,15.19,15.115,15.18,303249.0
2018-09-07,15.015,15.065,14.955,15.065,95818.0
2018-09-10,15.15,15.2,15.14,15.175,113243.0
2018-09-11,15.2,15.23,15.19,15.19,123847.0
2018-09-12,15.31,15.325,15.29,15.315,122242.0
2018-09-13,15.115,15.13,15.05,15.075,85299.0
2018-09-14,15.265,15.265,15.215,15.26,60874.0
2018-09-17,15.26,15.26,15.215,15.225,71173.0
2018-09-18,14.99,15.0,14.915,14.915,278163.0
2018-09-19,15.015,15.04,14.975,14.98,102297.0
2018-09-20,14.98,14.98,14.925,14.925,116400.0
2018-09-21,15.055,15.08,15.04,15.08,83549.0
2018-09-24,14.925,14.94,14.89,14.93,142061.0
2018-09-25,15.08,15.115,15.05,15.09,86659.0
2018-09-26,15.125,15.15,15.08,15.14,60347.0
2018-09-27,15.125,15.165,15.08,15.165,75321.0
2018-09-28,15.335,15.36,15.31,15.315,49193.0
2018-10-01,15.36,15.44,15.36,15.435,69759.0
2018-10-02,15.335,15.365,15.285,15.365,53129.0
2018-10-03,15.375,15.415,15.36,15.4,69808.0
2018-10-04,15.54,15.56,15.51,15.525,64465.0
2018-10-05,15.35,15.39,15.335,15.365,120310.0
2018-10-08,15.23,15.24,15.18,15.2,190678.0
2018-10-09,15.09,15.09,15.04,15.055,143169.0
2018-10-10,15.065,15.065,14.98,15.005,93265.0
2018-10-11,14.37,14.395,14.16,14.21,523709.0
2018-10-12,14.305,14.44,14.305,14.43,371341.0
2018-10-15,14.53,14.57,14.495,14.505,284946.0
2018-10-16,14.34,14.42,14.34,14.415,147172.0
2018-10-17,14.825,14.88,14.825,14.855,137310.0
2018-10-18,14.83,14.83,14.73,14.775,120911.0
2018-10-19,14.545,14.595,14.53,14.59,89497.0
2018-10-22,14.39,14.495,14.355,14.495,72557.0
2018-10-23,14.595,14.615,14.47,14.52,55494.0
2018-10-24,14.54,14.59,14.49,14.53,66115.0
2018-10-25,14.055,14.06,13.955,13.985,920266.0
2018-10-26,14.105,14.105,13.985,14.045,872594.0
2018-10-29,14.095,14.145,14.055,14.08,157045.0
2018-10-30,13.76,13.86,13.755,13.845,314048.0
2018-10-31,13.905,13.995,13.88,13.995,112959.0
2018-11-01,14.24,14.265,14.17,14.18,209564.0
2018-11-02,14.07,14.135,14.045,14.135,74387.0
2018-11-05,14.38,14.38,13.97,14.02,61900.0
2018-11-06,13.945,13.97,13.92,13.935,125446.0
2018-11-07,14.005,14.17,13.92,14.045,268198.0
2018-11-08,14.37,14.39,14.32,14.33,135693.0
2018-11-09,14.28,14.315,14.24,14.305,82793.0
2018-11-12,14.095,14.21,14.06,14.195,58557.0
2018-11-13,13.82,13.83,13.71,13.76,320007.0
2018-11-14,13.76,13.805,13.72,13.73,79587.0
2018-11-15,13.56,13.6,13.45,13.45,361738.0
2018-11-16,13.635,13.695,13.595,13.685,227474.0
2018-11-19,13.595,13.61,13.545,13.595,75895.0
2018-11-20,13.25,13.25,13.16,13.21,194565.0
2018-11-21,13.09,13.14,13.06,13.14,200066.0
2018-11-22,13.135,13.16,13.09,13.135,64782.0
2018-11-23,13.04,13.085,13.04,13.05,121005.0
2018-11-26,13.065,13.15,13.065,13.14,60725.0
2018-11-27,13.32,13.35,13.285,13.345,73039.0
2018-11-28,13.475,13.485,13.45,13.47,164113.0
2018-11-29,13.695,13.72,13.67,13.675,138625.0
2018-11-30,13.65,13.695,13.645,13.685,85290.0
2018-12-03,13.885,14.02,13.885,13.97,194433.0
2018-12-04,13.885,13.885,13.76,13.78,191144.0
2018-12-05,13.425,13.595,13.41,13.595,153683.0
2018-12-06,13.625,13.625,13.395,13.435,100760.0
2018-12-07,13.705,13.73,13.65,13.685,69813.0
2018-12-10,13.36,13.36,13.175,13.21,211421.0
2018-12-11,13.485,13.495,13.4,13.435,121656.0
2018-12-12,13.46,13.595,13.45,13.585,203031.0
2018-12-13,13.61,13.67,13.6,13.66,96370.0
2018-12-14,13.55,13.57,13.475,13.475,93382.0
2018-12-17,13.295,13.4,13.295,13.4,97464.0
2018-12-18,13.09,13.115,13.05,13.05,165267.0
2018-12-19,13.015,13.1,13.01,13.1,64485.0
2018-12-20,12.915,12.985,12.815,12.835,249305.0
2018-12-21,12.84,12.865,12.785,12.81,141176.0
2018-12-24,12.475,12.475,12.34,12.45,176462.0
2018-12-27,12.81,12.865,12.76,12.825,134675.0
2018-12-28,12.96,13.01,12.89,12.975,487316.0
2018-12-31,12.99,13.065,12.975,13.0,53892.0
2019-01-02,13.18,13.18,12.945,12.95,94056.0
2019-01-03,13.12,13.145,12.975,12.975,116053.0
2019-01-04,12.735,12.8,12.695,12.785,63815.0
2019-01-07,13.08,13.185,13.07,13.095,61456.0
2019-01-08,13.16,13.255,13.155,13.255,134505.0
2019-01-09,13.27,13.355,13.255,13.345,79224.0
2019-01-10,13.31,13.33,13.235,13.26,144044.0
2019-01-11,13.355,13.355,13.26,13.28,107035.0
2019-01-14,13.26,13.26,13.135,13.195,85827.0
2019-01-15,13.17,13.245,13.155,13.235,138295.0
2019-01-16,13.405,13.465,13.405,13.465,49235.0
2019-01-17,13.47,13.48,13.42,13.47,217216.0
2019-01-18,13.545,13.58,13.52,13.545,60361.0
2019-01-21,13.74,13.74,13.655,13.68,98547.0
2019-01-22,13.68,13.715,13.64,13.65,85866.0
2019-01-23,13.53,13.565,13.495,13.54,51723.0
2019-01-24,13.52,13.605,13.48,13.58,172366.0
2019-01-25,13.665,13.75,13.65,13.74,151098.0
2019-01-29,13.565,13.565,13.465,13.495,122264.0
2019-01-30,13.57,13.57,13.42,13.465,101268.0
2019-01-31,13.7,13.725,13.68,13.69,102267.0
2019-02-01,13.775,13.79,13.725,13.775,154936.0
2019-02-04,13.73,13.815,13.725,13.805,59311.0
2019-02-05,13.925,13.975,13.85,13.85,142993.0
2019-02-06,14.025,14.225,14.025,14.215,300595.0
2019-02-07,14.24,14.27,14.215,14.24,356888.0
2019-02-08,14.11,14.135,14.06,14.065,136415.0
2019-02-11,14.135,14.16,14.075,14.1,77815.0
2019-02-12,14.175,14.26,14.16,14.24,200999.0
2019-02-13,14.335,14.395,14.32,14.335,273643.0
2019-02-14,14.35,14.37,14.3,14.31,256858.0
2019-02-15,14.325,14.345,14.285,14.295,84122.0
2019-02-18,14.375,14.375,14.31,14.335,113891.0
2019-02-19,14.385,14.435,14.37,14.42,128006.0
2019-02-20,14.3,14.325,14.295,14.295,282272.0
2019-02-21,14.3,14.4,14.215,14.375,172555.0
2019-02-22,14.37,14.395,14.345,14.36,130041.0
2019-02-25,14.435,14.46,14.41,14.445,93175.0
2019-02-26,14.41,14.41,14.325,14.37,158654.0
2019-02-27,14.36,14.4,14.325,14.37,94174.0
2019-02-28,14.47,14.47,14.41,14.435,115416.0
2019-03-01,14.535,14.61,14.5,14.595,91794.0
2019-03-04,14.66,14.76,14.66,14.735,131005.0
2019-03-05,14.635,14.66,14.605,14.645,92997.0
2019-03-06,14.66,14.755,14.63,14.745,243643.0
2019-03-07,14.67,14.685,14.61,14.62,88629.0
2019-03-08,14.535,14.545,14.5,14.51,177215.0
2019-03-11,14.485,14.51,14.45,14.5,162149.0
2019-03-12,14.755,14.785,14.745,14.78,87004.0
2019-03-13,14.785,14.81,14.77,14.795,110669.0
2019-03-14,14.89,14.92,14.87,14.92,125437.0
2019-03-15,14.895,14.915,14.88,14.895,49202.0
2019-03-18,14.965,14.99,14.93,14.94,49070.0
2019-03-19,14.995,15.005,14.98,14.995,131953.0
2019-03-20,15.02,15.08,15.02,15.055,153946.0
2019-03-21,15.03,15.055,14.99,15.04,285100.0
2019-03-22,15.29,15.35,15.29,15.3,217639.0
2019-03-25,14.995,15.055,14.92,14.93,241112.0
2019-03-26,14.945,14.995,14.945,14.97,164198.0
2019-03-27,14.945,15.045,14.92,15.045,178751.0
2019-03-28,14.945,14.955,14.88,14.905,111683.0
2019-03-29,15.02,15.07,15.02,15.045,74623.0
2019-04-01,15.155,15.215,15.145,15.19,256042.0
2019-04-02,15.23,15.305,15.23,15.3,166898.0
2019-04-03,15.405,15.425,15.35,15.405,261984.0
2019-04-04,15.405,15.43,15.39,15.415,136070.0
2019-04-05,15.38,15.405,15.365,15.38,172068.0
2019-04-08,15.5,15.525,15.475,15.48,106326.0
2019-04-09,15.5,15.5,15.43,15.43,48904.0
2019-04-10,15.415,15.455,15.39,15.4,72889.0
2019-04-11,15.455,15.475,15.43,15.44,72396.0
2019-04-12,15.475,15.49,15.455,15.475,53803.0
2019-04-15,15.45,15.45,15.415,15.44,69939.0
2019-04-16,15.44,15.54,15.43,15.535,76283.0
2019-04-17,15.5,15.55,15.475,15.475,98536.0
2019-04-18,15.525,15.535,15.45,15.45,116450.0
2019-04-23,15.7,15.76,15.69,15.76,74415.0
2019-04-24,15.975,16.135,15.975,16.095,176302.0
2019-04-26,16.1,16.11,16.06,16.1,145252.0
2019-04-29,16.12,16.125,16.085,16.1,111902.0
2019-04-30,16.025,16.045,16.0,16.045,126418.0
2019-05-01,16.12,16.155,16.11,16.135,101128.0
2019-05-02,16.02,16.025,15.995,16.01,400058.0
2019-05-03,16.05,16.095,16.025,16.085,89065.0
2019-05-06,16.02,16.045,15.945,15.995,219597.0
2019-05-07,16.1,16.1,15.935,15.97,140087.0
2019-05-08,15.835,15.885,15.81,15.845,103626.0
2019-05-09,15.835,15.87,15.775,15.79,60300.0
2019-05-10,15.76,15.87,15.625,15.69,59779.0
2019-05-13,15.615,15.65,15.59,15.625,66618.0
2019-05-14,15.275,15.375,15.25,15.35,284229.0
2019-05-15,15.525,15.6,15.505,15.59,98321.0
2019-05-16,15.725,15.75,15.69,15.71,96615.0
2019-05-17,16.0,16.025,15.945,15.945,113268.0
2019-05-20,15.86,15.875,15.785,15.79,85051.0
2019-05-21,15.55,15.69,15.515,15.685,89890.0
2019-05-22,15.75,15.75,15.7,15.71,93825.0
2019-05-23,15.66,15.66,15.56,15.56,62787.0
2019-05-24,15.415,15.48,15.405,15.465,97703.0
2019-05-27,15.315,15.315,15.265,15.305,64764.0
2019-05-28,15.375,15.405,15.355,15.4,163961.0
2019-05-29,15.28,15.28,15.17,15.2,115540.0
2019-05-30,15.155,15.17,15.12,15.145,139152.0
2019-05-31,15.115,15.145,15.095,15.105,102343.0
2019-06-03,14.845,14.845,14.76,14.81,134009.0
2019-06-04,14.585,14.585,14.535,14.56,194273.0
2019-06-05,14.955,14.98,14.92,14.92,152568.0
2019-06-06,15.02,15.08,15.015,15.04,139831.0
2019-06-07,15.14,15.2,15.12,15.17,96112.0
2019-06-11,15.66,15.765,15.66,15.76,138530.0
2019-06-12,15.685,15.71,15.65,15.65,109657.0
2019-06-13,15.69,15.715,15.625,15.675,138559.0
2019-06-14,15.76,15.835,15.735,15.81,75969.0
2019-06-17,15.825,15.875,15.81,15.85,54334.0
2019-06-18,15.97,16.025,15.97,16.01,115440.0
2019-06-19,16.155,16.17,16.145,16.16,79944.0
2019-06-20,16.235,16.31,16.22,16.28,91315.0
2019-06-21,16.245,16.245,16.135,16.16,59228.0
2019-06-24,16.185,16.22,16.17,16.18,61343.0
2019-06-25,16.135,16.185,16.045,16.07,40251.0
2019-06-26,15.86,15.895,15.835,15.835,98289.0
2019-06-27,15.85,15.91,15.845,15.91,72215.0
2019-06-28,15.91,15.93,15.85,15.85,124012.0
2019-07-01,16.115,16.22,16.075,16.21,304008.0
2019-07-02,16.185,16.21,16.16,16.175,106319.0
2019-07-03,16.225,16.245,16.2,16.225,115065.0
2019-07-04,16.255,16.27,16.225,16.255,65114.0
2019-07-05,16.32,16.33,16.28,16.315,84736.0
2019-07-08,16.295,16.295,16.2,16.21,83886.0
2019-07-09,16.21,16.225,16.15,16.185,124446.0
2019-07-10,16.415,16.475,16.415,16.44,77260.0
2019-07-11,16.5,16.56,16.5,16.555,54686.0
2019-07-12,16.485,16.485,16.425,16.44,81631.0
2019-07-15,16.44,16.44,16.4,16.415,62649.0
2019-07-16,16.475,16.485,16.46,16.475,44970.0
2019-07-17,16.425,16.45,16.38,16.44,70878.0
2019-07-18,16.305,16.305,16.165,16.165,94712.0
2019-07-19,16.295,16.375,16.295,16.34,49347.0
2019-07-22,16.185,16.22,16.135,16.2,73351.0
2019-07-23,16.355,16.4,16.34,16.4,33480.0
2019-07-24,16.485,16.58,16.475,16.535,60168.0
2019-07-25,16.655,16.715,16.64,16.7,58037.0
2019-07-26,16.7,16.765,16.68,16.765,103699.0
2019-07-29,16.835,16.86,16.81,16.825,66375.0
2019-07-30,16.855,16.87,16.835,16.855,91890.0
2019-07-31,16.855,16.895,16.82,16.825,77412.0
2019-08-01,16.63,16.7,16.615,16.665,73049.0
2019-08-02,16.62,16.645,16.56,16.595,135853.0
2019-08-05,16.435,16.475,16.21,16.305,168582.0
2019-08-06,15.565,15.945,15.55,15.9,389393.0
2019-08-07,16.125,16.225,16.01,16.2,169677.0
2019-08-08,16.21,16.32,16.195,16.285,124349.0
2019-08-09,16.45,16.5,16.39,16.4,79419.0
2019-08-12,16.39,16.475,16.355,16.44,97179.0
2019-08-13,16.32,16.33,16.27,16.28,76365.0
2019-08-14,16.56,16.595,16.52,16.57,73289.0
2019-08-15,16.165,16.165,16.055,16.15,176069.0
2019-08-16,16.115,16.185,16.1,16.165,100100.0
2019-08-19,16.375,16.44,16.365,16.425,114116.0
2019-08-20,16.58,16.595,16.545,16.57,117531.0
2019-08-21,16.465,16.51,16.45,16.485,44992.0
2019-08-22,16.63,16.665,16.585,16.605,76342.0
2019-08-23,16.58,16.7,16.58,16.68,39212.0
2019-08-26,16.08,16.125,16.01,16.065,143915.0
2019-08-27,16.255,16.345,16.255,16.305,64955.0
2019-08-28,16.34,16.39,16.305,16.39,66462.0
2019-08-29,16.365,16.405,16.305,16.38,56585.0
2019-08-30,16.615,16.76,16.605,16.7,64735.0
2019-09-02,16.51,16.535,16.475,16.52,80300.0
2019-09-03,16.52,16.64,16.5,16.5,41203.0
2019-09-04,16.365,16.495,16.345,16.465,120908.0
2019-09-05,16.52,16.705,16.51,16.645,114196.0
2019-09-06,16.795,16.82,16.74,16.75,149542.0
2019-09-09,16.725,16.76,16.69,16.7,99736.0
2019-09-10,16.62,16.655,16.56,16.56,57973.0
2019-09-11,16.585,16.585,16.525,16.57,66483.0
2019-09-12,16.82,16.835,16.765,16.765,118429.0
2019-09-13,16.8,16.82,16.775,16.81,67519.0
2019-09-16,16.58,16.615,16.475,16.555,266076.0
2019-09-17,16.675,16.7,16.64,16.655,123252.0
2019-09-18,16.715,16.75,16.705,16.725,71079.0
2019-09-19,16.8,16.885,16.8,16.835,73539.0
2019-09-20,16.93,16.975,16.915,16.915,66247.0
2019-09-23,16.895,16.905,16.825,16.845,72047.0
2019-09-24,16.895,16.915,16.855,16.86,54868.0
2019-09-25,16.56,16.595,16.51,16.585,101137.0
2019-09-26,16.785,16.81,16.725,16.765,77698.0
2019-09-27,16.725,16.735,16.675,16.69,26748.0
2019-09-30,16.595,16.645,16.57,16.62,60665.0
2019-10-01,16.725,16.905,16.715,16.905,52214.0
2019-10-02,16.715,16.715,16.645,16.675,113853.0
2019-10-03,16.375,16.38,16.33,16.34,379357.0
2019-10-04,16.465,16.52,16.425,16.475,265612.0
2019-10-07,16.62,16.645,16.585,16.64,35222.0
2019-10-08,16.7,16.76,16.69,16.75,47893.0
2019-10-09,16.69,16.69,16.425,16.45,221540.0
2019-10-10,16.425,16.62,16.425,16.58,301085.0
2019-10-11,16.725,16.74,16.68,16.735,85868.0
2019-10-14,16.855,16.885,16.855,16.855,91731.0
2019-10-15,16.86,16.915,16.855,16.905,104671.0
2019-10-16,17.11,17.155,17.1,17.135,143920.0
2019-10-17,17.095,17.1,17.005,17.025,61148.0
2019-10-18,16.93,16.94,16.885,16.895,111648.0
2019-10-21,16.75,16.765,16.74,16.74,51404.0
2019-10-22,16.82,16.88,16.81,16.855,63458.0
2019-10-23,16.655,16.675,16.57,16.655,87217.0
2019-10-24,16.81,16.825,16.795,16.81,50773.0
2019-10-25,16.905,16.94,16.885,16.92,75809.0
2019-10-28,17.155,17.205,17.155,17.185,87485.0
2019-10-29,17.23,17.255,17.205,17.215,192964.0
2019-10-30,17.085,17.095,17.035,17.05,94595.0
2019-10-31,17.1,17.12,17.035,17.05,122508.0
2019-11-01,17.075,17.1,17.06,17.095,59909.0
2019-11-04,17.205,17.22,17.18,17.215,204591.0
2019-11-05,17.37,17.41,17.34,17.36,176583.0
2019-11-06,17.335,17.35,17.3,17.315,114379.0
2019-11-07,17.35,17.37,17.335,17.36,117090.0
2019-11-08,17.37,17.385,17.34,17.34,221767.0
2019-11-11,17.505,17.52,17.46,17.48,104466.0
2019-11-12,17.54,17.54,17.49,17.515,130035.0
2019-11-13,17.59,17.59,17.52,17.54,159307.0
2019-11-14,17.59,17.7,17.575,17.67,242521.0
2019-11-15,17.73,17.795,17.72,17.76,169143.0
2019-11-18,17.76,17.77,17.72,17.76,169703.0
2019-11-19,17.815,17.88,17.795,17.875,126773.0
2019-11-20,17.77,17.77,17.72,17.745,132458.0
2019-11-21,17.735,17.745,17.66,17.7,148679.0
2019-11-22,17.76,17.79,17.72,17.79,54517.0
2019-11-25,17.795,17.805,17.78,17.795,88563.0
2019-11-26,17.975,18.06,17.975,18.0,148716.0
2019-11-27,18.02,18.09,18.0,18.08,114491.0
2019-11-28,18.175,18.175,18.105,18.15,140646.0
2019-11-29,18.15,18.18,18.09,18.095,128041.0
2019-12-02,18.115,18.18,18.115,18.155,96070.0
2019-12-03,17.755,17.78,17.7,17.73,179737.0
2019-12-04,17.555,17.635,17.52,17.625,148169.0
2019-12-05,17.65,17.675,17.625,17.66,201875.0
2019-12-06,17.72,17.755,17.71,17.72,126455.0
2019-12-09,17.91,17.915,17.855,17.88,142976.0
2019-12-10,17.84,17.85,17.815,17.85,82394.0
2019-12-11,17.89,17.9,17.84,17.865,43865.0
2019-12-12,17.82,17.84,17.79,17.805,57607.0
2019-12-13,17.83,17.925,17.82,17.88,257642.0
2019-12-16,18.02,18.07,18.01,18.055,201693.0
2019-12-17,18.165,18.21,18.13,18.19,193025.0
2019-12-18,18.225,18.26,18.215,18.235,160148.0
2019-12-19,18.27,18.275,18.175,18.175,144770.0
2019-12-20,18.285,18.31,18.24,18.27,84042.0
2019-12-23,18.39,18.39,18.32,18.335,64235.0
2019-12-24,18.335,18.335,18.295,18.335,57160.0
2019-12-27,18.44,18.475,18.415,18.455,57054.0
2019-12-30,18.295,18.33,18.285,18.32,154670.0
2019-12-31,18.15,18.165,18.12,18.155,105974.0
2020-01-02,18.185,18.245,18.17,18.24,87822.0
2020-01-03,18.53,18.555,18.385,18.41,115426.0
2020-01-06,18.395,18.42,18.335,18.4,199668.0
2020-01-07,18.555,18.65,18.54,18.635,151629.0
2020-01-08,18.73,18.745,18.42,18.66,522312.0
2020-01-09,18.95,18.985,18.925,18.96,116095.0
2020-01-10,19.2,19.2,19.105,19.125,314092.0
2020-01-13,18.935,19.02,18.935,18.96,158901.0
2020-01-14,19.155,19.225,19.13,19.155,132323.0
2020-01-15,19.105,19.105,19.035,19.045,127857.0
2020-01-16,19.09,19.13,19.07,19.115,314233.0
2020-01-17,19.27,19.32,19.27,19.27,196487.0
2020-01-20,19.425,19.44,19.4,19.405,123167.0
2020-01-21,19.44,19.44,19.34,19.365,116702.0
2020-01-22,19.51,19.645,19.49,19.64,102331.0
2020-01-23,19.735,19.735,19.43,19.475,143709.0
2020-01-24,19.665,19.715,19.665,19.7,106418.0
2020-01-28,19.305,19.405,19.28,19.39,202665.0
2020-01-29,19.645,19.675,19.55,19.645,121045.0
2020-01-30,19.675,19.715,19.545,19.545,133044.0
2020-01-31,19.99,20.04,19.965,20.015,216584.0
2020-02-03,19.56,19.75,19.56,19.725,280173.0
2020-02-04,19.82,19.94,19.765,19.905,122219.0
2020-02-05,20.23,20.24,20.155,20.195,198970.0
2020-02-06,20.255,20.36,20.205,20.36,192759.0
2020-02-07,20.49,20.495,20.43,20.465,131607.0
2020-02-10,20.515,20.56,20.385,20.465,212446.0
2020-02-11,20.73,20.83,20.72,20.77,160924.0
2020-02-12,20.71,20.73,20.625,20.685,216995.0
2020-02-13,20.815,20.85,20.745,20.765,159414.0
2020-02-14,20.84,20.925,20.815,20.92,129650.0
2020-02-17,21.195,21.195,20.895,20.955,280199.0
2020-02-18,20.91,20.935,20.78,20.86,245703.0
2020-02-19,20.985,21.045,20.985,21.04,127254.0
2020-02-20,21.27,21.365,21.22,21.27,265313.0
2020-02-21,21.195,21.195,21.075,21.125,251103.0
2020-02-24,20.67,20.67,20.41,20.47,601904.0
2020-02-25,20.0,20.285,19.98,20.25,759275.0
2020-02-26,19.605,19.725,19.535,19.68,666759.0
2020-02-27,19.57,19.735,19.31,19.37,707656.0
2020-02-28,18.485,18.73,18.375,18.375,863644.0
2020-03-02,18.78,19.065,18.375,18.97,753467.0
2020-03-03,19.69,19.81,19.5,19.545,645050.0
2020-03-04,18.96,19.225,18.84,19.21,348256.0
2020-03-05,19.57,19.595,19.39,19.43,386012.0
2020-03-06,19.125,19.215,18.85,18.85,268004.0
2020-03-09,18.06,18.64,17.74,18.065,456168.0
2020-03-10,17.43,18.305,17.42,18.305,520298.0
2020-03-11,18.695,18.695,18.17,18.17,410611.0
2020-03-12,18.145,18.17,17.12,17.44,524246.0
2020-03-13,16.415,16.865,16.045,16.865,833923.0
2020-03-16,17.57,17.815,16.235,17.19,385807.0
2020-03-17,16.75,17.57,16.75,17.455,273914.0
2020-03-18,17.825,17.85,17.24,17.31,305093.0
2020-03-19,18.36,18.995,17.97,18.125,520995.0
2020-03-20,18.47,18.47,17.955,18.245,281159.0
2020-03-23,16.965,17.25,16.15,17.08,417756.0
2020-03-24,17.63,18.03,17.42,17.815,359680.0
2020-03-25,18.47,18.555,17.965,18.1,255709.0
2020-03-26,18.485,18.675,18.24,18.24,425578.0
2020-03-27,18.84,18.975,18.4,18.425,315824.0
2020-03-30,17.775,18.075,17.62,18.075,201551.0
2020-03-31,18.6,18.9,18.47,18.48,242333.0
2020-04-01,18.48,18.48,18.245,18.315,210960.0
2020-04-02,18.22,18.24,17.895,18.04,123608.0
2020-04-03,18.365,18.46,18.11,18.125,94992.0
2020-04-06,18.6,18.985,18.6,18.985,191711.0
2020-04-07,19.305,19.345,18.96,19.185,255332.0
2020-04-08,19.115,19.34,18.95,19.165,241830.0
2020-04-09,19.295,19.32,19.09,19.32,195542.0
2020-04-14,19.115,19.305,18.995,19.27,331022.0
2020-04-15,19.7,19.8,19.655,19.8,347186.0
2020-04-16,19.76,20.025,19.725,20.0,365878.0
2020-04-17,20.805,20.825,20.285,20.505,375919.0
2020-04-20,20.18,20.325,20.155,20.215,264398.0
2020-04-21,20.11,20.24,20.0,20.025,229534.0
2020-04-22,19.62,19.675,19.425,19.63,220583.0
2020-04-23,19.955,20.05,19.86,19.885,238571.0
2020-04-24,19.62,19.665,19.525,19.64,207537.0
2020-04-27,19.845,20.13,19.845,20.075,195637.0
2020-04-28,20.015,20.015,19.905,20.01,247814.0
2020-04-29,19.715,19.8,19.68,19.705,285932.0
2020-04-30,20.195,20.35,20.195,20.3,428441.0
2020-05-01,19.915,19.98,19.87,19.895,445673.0
2020-05-04,19.665,19.785,19.605,19.75,188144.0
2020-05-05,20.025,20.145,19.98,20.015,274610.0
2020-05-06,20.315,20.335,20.19,20.325,347411.0
2020-05-07,20.48,20.55,20.445,20.49,170677.0
2020-05-08,20.53,20.625,20.495,20.625,385104.0
2020-05-11,20.68,20.705,20.62,20.62,285232.0
2020-05-12,20.885,21.005,20.85,20.875,368091.0
2020-05-13,20.405,20.56,20.35,20.55,344413.0
2020-05-14,20.395,20.455,20.3,20.35,338846.0
2020-05-15,20.54,20.61,20.48,20.56,198279.0
2020-05-18,20.825,20.875,20.78,20.865,164957.0
2020-05-19,20.92,20.92,20.8,20.885,336549.0
2020-05-20,20.805,20.885,20.765,20.815,171197.0
2020-05-21,21.02,21.075,20.985,21.015,345294.0
2020-05-22,20.91,20.91,20.72,20.74,370735.0
2020-05-25,21.08,21.17,21.055,21.17,300655.0
2020-05-26,21.21,21.315,21.185,21.315,514169.0
2020-05-27,20.645,20.875,20.62,20.83,458556.0
2020-05-28,20.815,20.875,20.73,20.825,303385.0
2020-05-29,20.73,20.79,20.685,20.695,184424.0
2020-06-01,20.83,20.865,20.695,20.695,241265.0
2020-06-02,20.865,20.865,20.53,20.61,189373.0
2020-06-03,20.435,20.435,20.23,20.395,426793.0
2020-06-04,20.445,20.505,20.42,20.445,342118.0
2020-06-05,20.25,20.29,20.205,20.215,247045.0
2020-06-09,20.525,20.68,20.505,20.67,395458.0
2020-06-10,21.005,21.04,20.865,20.885,269950.0
2020-06-11,21.02,21.14,21.02,21.065,450039.0
2020-06-12,20.67,20.745,20.585,20.645,686414.0
2020-06-15,20.41,20.495,20.215,20.215,418989.0
2020-06-16,20.67,20.86,20.67,20.825,268228.0
2020-06-17,21.125,21.185,21.125,21.135,276821.0
2020-06-18,21.14,21.15,21.04,21.15,256860.0
2020-06-19,21.35,21.355,21.29,21.35,227964.0
2020-06-22,21.22,21.305,21.17,21.21,143628.0
2020-06-23,21.39,21.435,21.22,21.38,209574.0
2020-06-24,21.415,21.545,21.41,21.505,196438.0
2020-06-25,21.38,21.38,21.185,21.235,209202.0
2020-06-26,21.41,21.475,21.4,21.41,144424.0
2020-06-29,20.935,21.015,20.84,20.84,276557.0
2020-06-30,21.22,21.305,21.22,21.245,165390.0
2020-07-01,21.775,21.775,21.41,21.445,205589.0
2020-07-02,22.03,22.03,21.675,21.755,121292.0
2020-07-03,21.88,21.88,21.815,21.88,137109.0
2020-07-06,21.89,22.055,21.835,21.985,275192.0
2020-07-07,22.285,22.31,22.195,22.24,315155.0
2020-07-08,22.215,22.26,22.15,22.15,165400.0
2020-07-09,22.345,22.365,22.295,22.33,191812.0
2020-07-10,22.575,22.61,22.46,22.525,282363.0
2020-07-13,22.885,22.91,22.795,22.865,255332.0
2020-07-14,22.46,22.47,22.345,22.39,258269.0
2020-07-15,22.435,22.435,22.285,22.355,282565.0
2020-07-16,22.215,22.225,22.125,22.16,213623.0
2020-07-17,22.15,22.205,22.135,22.18,167491.0
2020-07-20,22.23,22.25,22.11,22.135,164439.0
2020-07-21,22.79,22.98,22.78,22.945,237965.0
2020-07-22,22.55,22.55,22.195,22.215,414340.0
2020-07-23,22.19,22.23,22.145,22.215,184730.0
2020-07-24,21.815,21.815,21.555,21.615,568330.0
2020-07-27,21.51,21.605,21.48,21.58,295943.0
2020-07-28,21.825,21.975,21.825,21.88,222525.0
2020-07-29,21.58,21.58,21.465,21.51,143087.0
2020-07-30,21.765,21.79,21.685,21.79,180190.0
2020-07-31,22.11,22.16,21.965,22.0,341162.0
2020-08-03,22.3,22.47,22.295,22.39,200290.0
2020-08-04,22.64,22.715,22.63,22.655,185308.0
2020-08-05,22.565,22.61,22.505,22.595,217744.0
2020-08-06,22.525,22.585,22.47,22.48,218628.0
2020-08-07,22.745,22.79,22.69,22.735,229659.0
2020-08-10,22.7,22.725,22.61,22.7,226182.0
2020-08-11,22.62,22.7,22.6,22.675,137026.0
2020-08-12,22.435,22.445,22.295,22.445,313627.0
2020-08-13,22.69,22.715,22.61,22.64,186333.0
2020-08-14,22.895,22.955,22.875,22.91,214313.0
2020-08-17,22.68,22.79,22.655,22.77,198298.0
2020-08-18,22.885,22.9,22.825,22.84,168269.0
2020-08-19,22.98,23.08,22.945,23.01,212830.0
2020-08-20,22.99,22.99,22.865,22.98,284394.0
2020-08-21,23.31,23.38,23.29,23.335,221939.0
2020-08-24,23.625,23.685,23.615,23.65,314364.0
2020-08-25,23.82,23.83,23.715,23.8,212516.0
2020-08-26,23.855,23.88,23.81,23.845,221804.0
2020-08-27,24.145,24.18,24.11,24.165,255592.0
2020-08-28,24.21,24.21,23.985,24.005,397518.0
2020-08-31,24.04,24.085,23.845,23.96,721612.0
2020-09-01,24.015,24.06,23.97,23.985,219414.0
2020-09-02,24.465,24.665,24.465,24.595,228211.0
2020-09-03,24.78,24.8,24.685,24.8,204703.0
2020-09-04,23.395,23.53,23.31,23.485,923733.0
2020-09-07,23.08,23.08,22.815,22.91,621593.0
2020-09-08,23.165,23.24,23.045,23.13,292458.0
2020-09-09,22.39,22.64,22.365,22.595,585074.0
2020-09-10,22.965,22.98,22.78,22.94,441477.0
2020-09-11,22.56,22.665,22.495,22.645,318408.0
2020-09-14,22.45,22.575,22.41,22.54,384804.0
2020-09-15,22.665,22.68,22.55,22.595,293468.0
2020-09-16,22.895,22.98,22.85,22.94,205168.0
2020-09-17,22.595,22.6,22.285,22.285,314274.0
2020-09-18,22.145,22.25,22.055,22.25,209290.0
2020-09-21,22.16,22.16,21.675,21.755,323340.0
2020-09-22,22.275,22.4,22.15,22.215,177749.0
2020-09-23,22.675,22.885,22.655,22.865,183583.0
2020-09-24,22.285,22.495,22.24,22.38,201464.0
2020-09-25,22.69,22.76,22.6,22.64,191469.0
2020-09-28,23.165,23.255,23.115,23.24,192822.0
2020-09-29,23.52,23.625,23.52,23.575,217336.0
2020-09-30,23.22,23.405,23.035,23.035,170769.0
2020-10-01,23.345,23.405,23.31,23.35,171714.0
2020-10-02,23.545,23.615,23.15,23.255,281042.0
2020-10-05,23.095,23.15,23.06,23.095,223087.0
2020-10-06,23.35,23.37,23.245,23.31,204448.0
2020-10-07,23.14,23.23,23.13,23.195,200109.0
2020-10-08,23.53,23.6,23.53,23.565,135153.0
2020-10-09,23.61,23.645,23.565,23.615,160046.0
2020-10-12,23.74,23.845,23.715,23.845,228355.0
2020-10-13,24.525,24.605,24.515,24.535,339093.0
2020-10-14,24.71,24.81,24.7,24.775,239130.0
2020-10-15,24.515,24.535,24.35,24.385,267479.0
2020-10-16,24.525,24.64,24.445,24.525,204837.0
2020-10-19,24.525,24.57,24.455,24.55,214148.0
2020-10-20,24.245,24.36,24.225,24.305,224912.0
2020-10-21,24.25,24.295,24.215,24.235,208580.0
2020-10-22,24.015,24.04,23.855,23.925,202926.0
2020-10-23,23.925,24.03,23.88,23.985,146812.0
2020-10-26,23.845,23.88,23.81,23.845,356814.0
2020-10-27,23.615,23.66,23.545,23.59,311087.0
2020-10-28,23.67,23.695,23.6,23.61,279458.0
2020-10-29,23.21,23.3,23.165,23.29,363287.0
2020-10-30,23.3,23.35,23.175,23.24,300378.0
2020-11-02,22.99,23.105,22.92,23.095,444271.0
2020-11-03,22.965,23.07,22.94,23.025,306050.0
2020-11-04,23.0,24.165,22.945,23.76,1470400.0
2020-11-05,24.11,24.395,23.98,24.34,535285.0
2020-11-06,24.315,24.325,23.995,24.005,634753.0
2020-11-09,24.295,24.87,24.295,24.835,554142.0
2020-11-10,24.085,24.11,23.495,23.58,906902.0
2020-11-11,23.38,23.44,23.255,23.345,651736.0
2020-11-12,23.89,23.985,23.66,23.74,318740.0
2020-11-13,23.96,23.985,23.875,23.97,200602.0
2020-11-16,24.06,24.2,24.06,24.18,28483.0
2020-11-17,24.095,24.145,23.97,23.98,360459.0
2020-11-18,23.995,24.025,23.945,23.985,146104.0
2020-11-19,23.81,23.835,23.73,23.75,209051.0
2020-11-20,23.995,24.065,23.97,24.05,184606.0
2020-11-23,23.945,23.945,23.83,23.89,385418.0
2020-11-24,23.89,23.96,23.88,23.925,281734.0
2020-11-25,24.04,24.175,24.015,24.1,344828.0
2020-11-26,24.155,24.25,24.135,24.21,227521.0
2020-11-27,24.18,24.18,24.085,24.13,288725.0
2020-11-30,24.295,24.385,24.19,24.2,284362.0
2020-12-01,24.535,24.625,24.475,24.545,339367.0
2020-12-02,24.675,24.7,24.585,24.64,306035.0
2020-12-03,24.605,24.64,24.56,24.585,224610.0
2020-12-04,24.58,24.595,24.5,24.585,220979.0
2020-12-07,24.625,24.7,24.595,24.63,346807.0
2020-12-08,24.755,24.8,24.7,24.745,190811.0
2020-12-09,24.96,24.985,24.825,24.845,208456.0
2020-12-10,24.27,24.325,24.1,24.165,433631.0
2020-12-11,24.175,24.18,23.9,23.935,419663.0
2020-12-14,24.085,24.11,24.005,24.065,417622.0
2020-12-15,24.2,24.235,24.1,24.21,207723.0
2020-12-16,24.365,24.43,24.34,24.365,221139.0
2020-12-17,24.63,24.63,24.42,24.465,215703.0
2020-12-18,24.66,24.66,24.42,24.49,243366.0
2020-12-21,24.535,24.65,24.48,24.65,237536.0
2020-12-22,24.665,24.665,24.48,24.535,197755.0
2020-12-23,24.66,24.72,24.535,24.57,132526.0
2020-12-24,24.65,24.65,24.375,24.395,437815.0
2020-12-29,24.7,24.775,24.57,24.765,229157.0
2020-12-30,24.71,24.72,24.585,24.585,374318.0
2020-12-31,24.605,24.605,24.365,24.42,98469.0
2021-01-04,24.46,24.55,24.355,24.435,587459.0
2021-01-05,24.205,24.25,24.08,24.09,658769.0
2021-01-06,24.16,24.205,23.69,23.765,690263.0
2021-01-07,23.72,23.905,23.7,23.835,580807.0
2021-01-08,24.345,24.485,24.32,24.41,589993.0
2021-01-11,24.68,24.805,24.675,24.76,796699.0
2021-01-12,24.53,24.575,24.485,24.55,452002.0
2021-01-13,24.26,24.37,24.22,24.365,398504.0
2021-01-14,24.53,24.595,24.425,24.425,314028.0
2021-01-15,24.285,24.31,24.22,24.25,268096.0
2021-01-18,24.24,24.3,24.205,24.285,232894.0
2021-01-19,24.355,24.54,24.285,24.495,299450.0
2021-01-20,24.735,24.785,24.665,24.675,226663.0
2021-01-21,24.83,25.2,24.83,25.175,458356.0
2021-01-22,25.21,25.23,25.165,25.2,255749.0
2021-01-25,25.265,25.495,25.265,25.43,322033.0
2021-01-27,25.59,25.73,25.52,25.61,416590.0
2021-01-28,24.92,25.095,24.77,24.975,619138.0
2021-01-29,25.08,25.105,24.805,24.85,346824.0
2021-02-01,24.635,24.78,24.445,24.78,585536.0
2021-02-02,25.355,25.59,25.355,25.555,367201.0
2021-02-03,25.945,26.005,25.89,25.945,334383.0
2021-02-04,25.75,25.805,25.61,25.62,278930.0
2021-02-05,26.06,26.175,26.015,26.14,313808.0
2021-02-08,26.035,26.095,25.925,26.05,271452.0
2021-02-09,26.035,26.035,25.855,25.88,222538.0
2021-02-10,25.89,25.99,25.845,25.955,213281.0
2021-02-11,25.935,25.935,25.785,25.83,367506.0
2021-02-12,25.855,25.925,25.83,25.865,178561.0
2021-02-15,26.07,26.11,25.98,26.015,235633.0
2021-02-16,25.995,26.095,25.995,26.05,242091.0
2021-02-17,26.035,26.035,25.875,25.955,269298.0
2021-02-18,25.89,25.89,25.68,25.725,260380.0
2021-02-19,25.67,25.69,25.505,25.565,279543.0
2021-02-22,25.29,25.29,25.115,25.125,583490.0
2021-02-23,24.445,24.62,24.38,24.62,718745.0
2021-02-24,24.355,24.41,24.215,24.275,703756.0
2021-02-25,24.415,24.495,24.38,24.48,473633.0
2021-02-26,23.765,23.915,23.7,23.79,874614.0
2021-03-01,24.54,24.71,24.37,24.635,589249.0
2021-03-02,25.05,25.09,24.92,24.945,370962.0
2021-03-03,24.48,24.725,24.41,24.585,371929.0
2021-03-04,23.92,23.92,23.525,23.595,699315.0
2021-03-05,23.55,23.62,23.385,23.535,510302.0
2021-03-08,24.03,24.275,23.8,23.8,1011508.0
2021-03-09,23.615,23.79,23.58,23.78,402936.0
2021-03-10,24.26,24.33,24.205,24.23,358005.0
2021-03-11,24.22,24.26,24.07,24.215,278634.0
2021-03-12,24.485,24.595,24.445,24.505,204790.0
2021-03-15,24.415,24.505,24.39,24.415,150671.0
2021-03-16,24.665,24.78,24.63,24.76,199960.0
2021-03-17,24.825,24.875,24.75,24.805,143600.0
2021-03-18,24.75,24.815,24.62,24.655,229728.0
2021-03-19,24.125,24.285,24.09,24.18,206765.0
2021-03-22,24.33,24.495,24.33,24.46,194425.0
2021-03-23,24.715,24.75,24.675,24.735,142929.0
2021-03-24,24.99,25.13,24.98,25.125,213474.0
2021-03-25,24.715,24.725,24.595,24.655,186580.0
2021-03-26,24.645,24.69,24.62,24.655,110118.0
2021-03-29,24.805,24.815,24.645,24.68,233471.0
2021-03-30,24.85,24.885,24.68,24.725,149394.0
2021-03-31,24.77,24.85,24.77,24.805,140323.0
2021-04-01,25.24,25.465,25.22,25.45,233328.0
2021-04-06,25.995,26.025,25.945,25.97,323021.0
2021-04-07,25.955,25.955,25.855,25.945,194110.0
2021-04-08,26.185,26.315,26.175,26.295,385773.0
2021-04-09,26.35,26.455,26.35,26.405,196888.0
2021-04-12,26.45,26.57,26.42,26.535,238270.0
2021-04-13,26.51,26.59,26.49,26.525,161760.0
2021-04-14,26.705,26.765,26.64,26.66,148794.0
2021-04-15,26.165,26.45,26.105,26.21,242663.0
2021-04-16,26.45,26.455,26.385,26.405,225919.0
2021-04-19,26.51,26.6,26.49,26.555,195529.0
2021-04-20,26.225,26.475,26.095,26.13,212401.0
2021-04-21,26.12,26.13,25.995,26.075,190060.0
2021-04-22,26.185,26.45,26.165,26.315,115204.0
2021-04-23,26.14,26.26,26.035,26.05,120763.0
2021-04-26,26.27,26.315,26.175,26.19,129877.0
2021-04-27,26.315,26.36,26.28,26.35,202977.0
2021-04-28,26.295,26.455,26.295,26.385,207373.0
2021-04-29,26.2,26.36,26.185,26.29,229938.0
2021-04-30,26.185,26.225,26.085,26.13,162253.0
2021-05-03,26.29,26.34,26.27,26.29,150479.0
2021-05-04,25.98,26.04,25.92,26.005,262653.0
2021-05-05,25.655,25.705,25.62,25.695,264539.0
2021-05-06,25.485,25.61,25.475,25.53,231346.0
2021-05-07,25.565,25.68,25.545,25.635,170440.0
2021-05-10,25.58,25.645,25.53,25.54,294055.0
2021-05-11,24.885,24.9,24.61,24.785,694137.0
2021-05-12,24.885,24.93,24.76,24.885,262620.0
2021-05-13,24.635,24.75,24.62,24.725,230623.0
2021-05-14,24.815,24.99,24.815,24.94,177198.0
2021-05-17,25.165,25.275,25.13,25.23,230515.0
2021-05-18,25.09,25.14,25.045,25.125,134046.0
2021-05-19,24.745,24.825,24.68,24.69,178020.0
2021-05-20,24.975,25.035,24.945,24.965,170630.0
2021-05-21,25.44,25.52,25.425,25.465,180901.0
2021-05-24,25.315,25.46,25.3,25.36,174693.0
2021-05-25,25.75,25.845,25.705,25.845,194399.0
2021-05-26,25.845,25.88,25.705,25.73,154669.0
2021-05-27,25.88,25.925,25.805,25.83,170664.0
2021-05-28,25.865,25.92,25.83,25.875,271358.0
2021-05-31,25.995,26.035,25.89,25.925,248034.0
2021-06-01,25.845,25.865,25.75,25.855,663606.0
2021-06-02,25.715,25.785,25.66,25.775,148138.0
2021-06-03,25.82,25.9,25.82,25.9,283325.0
2021-06-04,25.785,25.84,25.73,25.795,524464.0
2021-06-07,25.98,26.005,25.945,25.96,419091.0
2021-06-08,26.05,26.14,26.035,26.11,564535.0
2021-06-09,26.11,26.13,26.07,26.085,163405.0
2021-06-10,26.13,26.185,26.105,26.11,181398.0
2021-06-11,26.335,26.375,26.325,26.325,231909.0
2021-06-15,26.73,26.865,26.73,26.79,242502.0
2021-06-16,26.715,26.72,26.66,26.685,178171.0
2021-06-17,26.685,26.705,26.58,26.675,351490.0
2021-06-18,27.43,27.62,27.42,27.55,940711.0
2021-06-21,27.385,27.385,27.25,27.34,567956.0
2021-06-22,27.435,27.545,27.435,27.525,191045.0
2021-06-23,27.63,27.755,27.63,27.73,275321.0
2021-06-24,27.605,27.65,27.585,27.64,147421.0
2021-06-25,27.695,27.7,27.615,27.685,183482.0
2021-06-28,27.655,27.695,27.62,27.675,146650.0
2021-06-29,27.995,28.07,27.995,28.03,139117.0
2021-06-30,28.39,28.42,28.33,28.355,175060.0
2021-07-01,28.505,28.505,28.37,28.47,415762.0
2021-07-02,28.49,28.525,28.44,28.46,235170.0
2021-07-05,28.655,28.66,28.59,28.615,263769.0
2021-07-06,28.55,28.655,28.295,28.295,308669.0
2021-07-07,28.81,28.91,28.81,28.835,288498.0
2021-07-08,28.945,29.035,28.945,29.0,167904.0
2021-07-09,28.92,28.975,28.9,28.955,183424.0
2021-07-12,28.975,29.01,28.945,28.99,186416.0
2021-07-13,29.09,29.1,29.01,29.035,163261.0
2021-07-14,29.185,29.23,29.13,29.13,119689.0
2021-07-15,29.145,29.255,29.11,29.165,300512.0
2021-07-16,29.085,29.1,29.02,29.065,274033.0
2021-07-19,29.0,29.045,28.965,29.03,206669.0
2021-07-20,29.075,29.195,29.055,29.195,258649.0
2021-07-21,29.375,29.505,29.35,29.505,183193.0
2021-07-22,29.525,29.58,29.475,29.485,291339.0
2021-07-23,29.66,29.745,29.64,29.745,216021.0
2021-07-26,30.025,30.055,29.99,30.01,326655.0
2021-07-27,29.935,29.97,29.91,29.97,226157.0
2021-07-28,29.64,29.715,29.605,29.695,260896.0
2021-07-29,29.735,29.77,29.66,29.69,198749.0
2021-07-30,29.42,29.44,29.34,29.415,733541.0
2021-08-02,29.88,29.97,29.86,29.955,204729.0
2021-08-03,29.745,29.77,29.56,29.64,263736.0
2021-08-04,29.735,29.8,29.695,29.8,317276.0
2021-08-05,29.9,29.935,29.845,29.86,170612.0
2021-08-06,29.97,30.055,29.955,30.02,208687.0
2021-08-09,29.965,30.0,29.91,29.935,258159.0
2021-08-10,30.175,30.2,30.155,30.165,214561.0
2021-08-11,29.965,30.0,29.945,29.98,232249.0
2021-08-12,29.78,29.815,29.745,29.805,282303.0
2021-08-13,30.025,30.065,30.0,30.035,168115.0
2021-08-16,30.025,30.145,29.99,30.12,220965.0
2021-08-17,30.155,30.275,30.145,30.245,289659.0
2021-08-18,30.165,30.285,30.145,30.245,305787.0
2021-08-19,30.035,30.19,30.025,30.145,307635.0
2021-08-20,30.52,30.615,30.52,30.575,195524.0
2021-08-23,30.96,30.98,30.89,30.925,248079.0
2021-08-24,31.11,31.145,31.0,31.01,348674.0
2021-08-25,31.0,31.025,30.945,31.015,266440.0
2021-08-26,30.89,30.9,30.845,30.9,145852.0
2021-08-27,30.88,30.99,30.87,30.935,204797.0
2021-08-30,30.905,30.955,30.835,30.945,271833.0
2021-08-31,31.285,31.32,31.22,31.235,288536.0
2021-09-01,31.175,31.255,31.135,31.19,258141.0
2021-09-02,31.015,31.055,30.935,30.945,273491.0
2021-09-03,30.845,30.89,30.78,30.78,294419.0
2021-09-06,30.75,30.85,30.735,30.845,200532.0
2021-09-07,30.85,30.935,30.705,30.9,286410.0
2021-09-08,31.025,31.07,30.99,31.07,158679.0
2021-09-09,30.99,31.035,30.935,30.96,192240.0
2021-09-10,30.9,30.945,30.835,30.9,401299.0
2021-09-13,30.77,30.78,30.66,30.78,344916.0
2021-09-14,30.68,30.805,30.64,30.79,222416.0
2021-09-15,30.805,30.825,30.74,30.77,182218.0
2021-09-16,30.88,30.96,30.87,30.96,252137.0
2021-09-17,31.055,31.125,31.055,31.1,175600.0
2021-09-20,30.89,30.935,30.78,30.795,322966.0
2021-09-21,30.33,30.385,30.275,30.34,506683.0
2021-09-22,30.32,30.43,30.21,30.405,280608.0
2021-09-23,30.74,30.79,30.68,30.68,410702.0
2021-09-24,30.695,30.715,30.615,30.65,269975.0
2021-09-27,30.845,30.935,30.845,30.935,229913.0
2021-09-28,30.495,30.52,30.355,30.395,414482.0
2021-09-29,29.925,30.035,29.89,29.97,566299.0
2021-09-30,30.135,30.24,30.08,30.19,322254.0
2021-10-01,29.8,29.805,29.54,29.68,631467.0
2021-10-04,29.815,29.835,29.595,29.65,424841.0
2021-10-05,29.13,29.24,29.0,29.22,538188.0
2021-10-06,29.44,29.47,29.33,29.405,231804.0
2021-10-07,29.79,29.91,29.745,29.845,417386.0
2021-10-08,29.825,29.86,29.79,29.825,252864.0
2021-10-11,29.58,29.595,29.44,29.54,245926.0
2021-10-12,29.23,29.275,29.12,29.165,243712.0
2021-10-13,29.12,29.21,29.09,29.195,151793.0
2021-10-14,29.33,29.415,29.31,29.375,224280.0
2021-10-15,29.735,29.79,29.625,29.76,239889.0
2021-10-18,29.8,29.86,29.695,29.835,290160.0
2021-10-19,30.19,30.2,30.0,30.025,256075.0
2021-10-20,30.155,30.185,30.02,30.025,240202.0
2021-10-21,29.9,29.915,29.79,29.88,231351.0
2021-10-22,30.185,30.275,30.1,30.145,215226.0
2021-10-25,30.02,30.055,29.98,30.01,170641.0
2021-10-26,30.35,30.41,30.31,30.34,252252.0
2021-10-27,30.35,30.355,30.165,30.245,243390.0
2021-10-28,30.395,30.54,30.395,30.46,181964.0
2021-10-29,30.44,30.465,30.31,30.35,219309.0
2021-11-01,30.89,30.99,30.86,30.96,235032.0
2021-11-02,30.915,31.025,30.815,30.99,258300.0
2021-11-03,31.44,31.77,31.365,31.395,295642.0
2021-11-04,31.695,31.76,31.685,31.76,232953.0
2021-11-05,32.28,32.375,32.245,32.335,250315.0
2021-11-08,32.54,32.54,32.19,32.225,314816.0
2021-11-09,32.225,32.28,32.145,32.18,265001.0
2021-11-10,32.145,32.145,32.045,32.1,214153.0
2021-11-11,31.945,32.145,31.88,32.055,378486.0
2021-11-12,32.17,32.335,32.17,32.245,240296.0
2021-11-15,32.365,32.44,32.29,32.32,228322.0
2021-11-16,32.255,32.265,32.19,32.22,185432.0
2021-11-17,32.64,32.805,32.64,32.73,199025.0
2021-11-18,32.88,32.96,32.85,32.885,239573.0
2021-11-19,33.17,33.365,33.125,33.325,392188.0
2021-11-22,33.585,33.64,33.5,33.52,352712.0
2021-11-23,33.215,33.235,33.07,33.145,301751.0
2021-11-24,33.035,33.08,32.97,33.07,276666.0
2021-11-25,33.28,33.31,33.2,33.29,175071.0
2021-11-26,33.43,33.51,33.27,33.355,328734.0
2021-11-29,32.99,33.3,32.95,33.245,930221.0
2021-11-30,33.63,33.675,33.51,33.62,316091.0
2021-12-01,33.325,33.43,33.21,33.41,536192.0
2021-12-02,32.76,32.905,32.685,32.88,330905.0
2021-12-03,33.025,33.07,32.85,33.005,271057.0
2021-12-06,32.88,32.88,32.715,32.785,382468.0
2021-12-07,32.885,32.96,32.83,32.87,198900.0
2021-12-08,33.63,33.665,33.545,33.64,250724.0
2021-12-09,33.485,33.54,33.365,33.38,187588.0
2021-12-10,33.08,33.145,33.05,33.1,236279.0
2021-12-13,33.335,33.5,33.335,33.43,189202.0
2021-12-14,33.025,33.18,32.995,33.155,326647.0
2021-12-15,32.86,32.86,32.725,32.75,350366.0
2021-12-16,33.235,33.38,33.215,33.38,225411.0
2021-12-17,32.54,32.99,32.225,32.31,627469.0
2021-12-20,32.445,32.565,32.055,32.145,914607.0
2021-12-21,32.265,32.445,32.245,32.445,232678.0
2021-12-22,32.74,32.74,32.605,32.715,411631.0
2021-12-23,32.87,32.885,32.775,32.815,229537.0
2021-12-24,32.87,33.325,32.87,32.95,110092.0
2021-12-29,33.42,33.5,33.4,33.455,198874.0
2021-12-30,33.32,33.32,33.155,33.245,151681.0
2021-12-31,33.215,33.215,32.995,33.08,193487.0
2022-01-04,33.335,33.655,33.335,33.53,275100.0
2022-01-05,32.99,32.995,32.75,32.76,421537.0
2022-01-06,31.98,32.09,31.86,31.925,589728.0
2022-01-07,32.29,32.365,32.235,32.245,242094.0
2022-01-10,32.08,32.17,31.67,31.815,481665.0
2022-01-11,31.86,31.895,31.73,31.785,411804.0
2022-01-12,32.135,32.165,32.08,32.115,351210.0
2022-01-13,32.005,32.005,31.785,31.805,268509.0
2022-01-14,31.23,31.23,31.035,31.135,541028.0
2022-01-17,31.715,31.75,31.495,31.55,390730.0
2022-01-18,31.62,31.65,31.4,31.45,256452.0
2022-01-19,31.07,31.07,30.68,30.68,764186.0
2022-01-20,30.485,30.605,30.32,30.585,576740.0
2022-01-21,29.915,29.965,29.715,29.835,1396918.0
2022-01-24,29.33,29.705,29.22,29.625,1024966.0
2022-01-25,29.66,29.695,29.155,29.21,1285771.0
2022-01-27,29.175,29.415,28.635,28.81,1067804.0
2022-01-28,29.415,29.495,29.24,29.36,571816.0
2022-01-31,30.23,30.285,30.035,30.2,585448.0
2022-02-01,30.825,30.935,30.695,30.795,516088.0
2022-02-02,31.025,31.12,30.99,31.12,449106.0
2022-02-03,30.54,30.705,30.33,30.405,383328.0
2022-02-04,30.245,30.285,30.165,30.285,539812.0
2022-02-07,30.355,30.43,30.22,30.375,370619.0
2022-02-08,30.025,30.035,29.87,29.98,256785.0
2022-02-09,30.175,30.275,30.165,30.24,219646.0
2022-02-10,30.685,30.705,30.57,30.585,260322.0
2022-02-11,30.08,30.08,29.945,29.955,233354.0
2022-02-14,29.33,29.385,29.065,29.35,471682.0
2022-02-15,29.33,29.395,29.25,29.275,227525.0
2022-02-16,29.835,29.86,29.76,29.8,252533.0
2022-02-17,29.705,29.715,29.485,29.595,510867.0
2022-02-18,28.875,29.055,28.8,28.99,521429.0
2022-02-21,28.505,28.635,28.185,28.505,685375.0
2022-02-22,28.075,28.075,27.69,27.83,637343.0
2022-02-23,28.25,28.325,28.16,28.275,252383.0
2022-02-24,27.305,27.39,26.71,26.79,2104810.0
2022-02-25,28.395,28.46,28.14,28.14,559863.0
2022-02-28,28.37,28.37,27.89,28.165,678076.0
2022-03-01,28.6,28.765,28.55,28.655,386126.0
2022-03-02,28.305,28.34,28.13,28.34,289077.0
2022-03-03,28.515,28.59,28.46,28.58,308486.0
2022-03-04,28.12,28.12,27.56,27.71,463914.0
2022-03-07,27.5,27.5,26.655,26.875,815950.0
2022-03-08,26.58,26.665,26.5,26.635,481727.0
2022-03-09,26.61,26.84,26.57,26.765,393106.0
2022-03-10,27.525,27.735,27.315,27.36,490040.0
2022-03-11,27.03,27.065,26.84,26.92,297173.0
2022-03-14,26.855,26.95,26.775,26.92,369503.0
2022-03-15,26.62,26.765,26.555,26.675,708788.0
2022-03-16,26.95,27.405,26.95,27.335,635533.0
2022-03-17,28.01,28.075,27.835,27.92,632323.0
2022-03-18,27.83,27.835,27.67,27.745,192823.0
2022-03-21,28.46,28.49,28.275,28.38,409149.0
2022-03-22,28.415,28.415,28.295,28.325,248253.0
2022-03-23,28.69,28.765,28.66,28.755,230756.0
2022-03-24,28.275,28.435,28.22,28.425,210796.0
2022-03-25,28.71,28.78,28.655,28.77,240323.0
2022-03-28,28.68,28.69,28.515,28.56,184821.0
2022-03-29,29.2,29.305,29.155,29.25,281575.0
2022-03-30,29.57,29.705,29.53,29.55,413185.0
2022-03-31,29.43,29.625,29.415,29.615,369823.0
2022-04-01,29.12,29.22,29.065,29.165,334968.0
2022-04-04,28.965,28.99,28.865,28.975,290052.0
2022-04-05,29.36,29.405,29.09,29.11,420518.0
2022-04-06,28.6,28.625,28.495,28.615,262489.0
2022-04-07,28.16,28.325,28.095,28.305,136804.0
2022-04-08,28.495,28.505,28.38,28.505,184572.0
2022-04-11,28.15,28.15,27.9,27.965,402870.0
2022-04-12,27.6,27.625,27.38,27.49,365480.0
2022-04-13,27.45,27.67,27.405,27.635,226490.0
2022-04-14,28.05,28.05,27.845,27.985,150301.0
2022-04-19,27.875,27.875,27.71,27.725,240637.0
2022-04-20,27.9,27.91,27.755,27.8,301365.0
2022-04-21,27.68,27.79,27.645,27.69,266637.0
2022-04-22,27.205,27.395,27.065,27.305,358454.0
2022-04-26,27.545,27.59,27.415,27.45,297744.0
2022-04-27,26.635,26.735,26.565,26.655,1044878.0
2022-04-28,27.01,27.24,26.995,27.16,446381.0
2022-04-29,27.285,27.395,27.205,27.39,476473.0
2022-05-02,26.665,26.93,26.57,26.855,547827.0
2022-05-03,27.04,27.17,26.895,26.895,445331.0
2022-05-04,27.01,27.085,26.91,26.995,287837.0
2022-05-05,27.26,27.405,27.23,27.36,354896.0
2022-05-06,26.5,26.57,26.295,26.57,657764.0
2022-05-09,26.15,26.305,26.115,26.295,428392.0
2022-05-10,25.765,25.94,25.555,25.94,931307.0
2022-05-11,25.94,26.225,25.94,26.15,449397.0
2022-05-12,25.39,25.48,25.235,25.41,1873030.0
2022-05-13,25.59,25.8,25.565,25.71,480353.0
2022-05-16,26.27,26.27,26.03,26.125,833884.0
2022-05-17,25.745,25.8,25.685,25.765,452877.0
2022-05-18,26.125,26.17,26.02,26.04,429899.0
2022-05-19,24.865,24.97,24.83,24.92,1491583.0
2022-05-20,24.805,25.03,24.795,24.94,1003180.0
2022-05-23,24.82,24.84,24.64,24.72,561333.0
2022-05-24,24.555,24.59,24.39,24.4,491228.0
2022-05-25,24.38,24.475,24.3,24.4,511304.0
2022-05-26,24.545,24.7,24.53,24.535,824243.0
2022-05-27,25.325,25.355,25.095,25.115,387238.0
2022-05-30,26.04,26.215,25.965,26.18,428320.0
2022-05-31,26.48,26.48,25.865,25.875,502242.0
2022-06-01,25.875,25.93,25.755,25.81,205255.0
2022-06-02,25.525,25.69,25.525,25.675,236173.0
2022-06-03,26.005,26.04,25.96,26.015,212999.0
2022-06-06,25.52,25.72,25.465,25.665,324289.0
2022-06-07,25.665,25.665,25.28,25.49,697731.0
2022-06-08,25.665,25.745,25.665,25.73,206033.0
2022-06-09,25.72,25.73,25.63,25.665,288308.0
2022-06-10,25.355,25.41,25.28,25.335,308023.0
2022-06-14,23.925,24.15,23.875,24.15,888411.0
2022-06-15,24.19,24.225,24.015,24.125,404928.0
2022-06-16,24.37,24.455,24.115,24.115,459452.0
2022-06-17,23.21,23.485,23.135,23.38,556761.0
2022-06-20,23.96,23.995,23.74,23.795,420712.0
2022-06-21,23.895,24.07,23.87,24.04,272797.0
2022-06-22,24.255,24.26,24.115,24.115,317912.0
2022-06-23,24.28,24.53,24.27,24.455,554015.0
2022-06-24,24.72,25.07,24.72,25.015,389472.0
2022-06-27,25.41,25.765,25.39,25.59,699721.0
2022-06-28,25.435,25.48,25.245,25.425,375589.0
2022-06-29,24.71,24.775,24.62,24.75,496340.0
2022-06-30,24.765,24.83,24.48,24.48,484695.0
2022-07-01,24.445,24.455,24.265,24.38,392403.0
2022-07-04,24.765,24.795,24.665,24.7,304105.0
2022-07-05,24.835,24.91,24.75,24.88,1150171.0
2022-07-06,25.325,25.47,25.28,25.305,356959.0
2022-07-07,25.6,25.64,25.475,25.57,235542.0
2022-07-08,25.81,25.915,25.78,25.875,896362.0
2022-07-11,25.865,25.895,25.74,25.75,177563.0
2022-07-12,25.81,25.81,25.61,25.63,324446.0
2022-07-13,25.485,25.545,25.44,25.485,115853.0
2022-07-14,25.505,25.505,25.28,25.315,185451.0
2022-07-15,25.62,25.685,25.555,25.655,149732.0
2022-07-18,25.865,26.025,25.81,26.025,198560.0
2022-07-19,25.61,25.63,25.42,25.45,204926.0
2022-07-20,26.065,26.15,25.99,26.075,457391.0
2022-07-21,26.395,26.405,26.28,26.385,232337.0
2022-07-22,26.5,26.575,26.45,26.52,245478.0
2022-07-25,26.265,26.34,26.215,26.245,336151.0
2022-07-26,25.865,25.865,25.74,25.835,270899.0
2022-07-27,25.835,25.915,25.76,25.875,423383.0
2022-07-28,26.3,26.33,26.235,26.255,630317.0
2022-07-29,26.935,27.0,26.86,26.925,378063.0
2022-08-01,27.095,27.105,26.975,27.02,338352.0
2022-08-02,26.965,27.135,26.85,27.125,227542.0
2022-08-03,27.36,27.39,27.245,27.285,230907.0
2022-08-04,27.87,27.92,27.785,27.795,425771.0
2022-08-05,28.005,28.1,28.005,28.05,241578.0
2022-08-08,27.91,27.945,27.855,27.92,185050.0
2022-08-09,27.665,27.72,27.59,27.665,248894.0
2022-08-10,27.435,27.435,27.325,27.33,314786.0
2022-08-11,27.675,27.835,27.635,27.73,584212.0
2022-08-12,27.465,27.495,27.39,27.415,346290.0
2022-08-15,27.805,27.965,27.785,27.965,284552.0
2022-08-16,28.485,28.555,28.385,28.42,376995.0
2022-08-17,28.45,28.545,28.41,28.475,457383.0
2022-08-18,28.4,28.485,28.305,28.42,672762.0
2022-08-19,28.59,28.64,28.505,28.515,160596.0
2022-08-22,28.05,28.07,27.93,27.945,385186.0
2022-08-23,27.55,27.55,27.36,27.425,223728.0
2022-08-24,27.255,27.315,27.19,27.315,171471.0
2022-08-25,27.37,27.415,27.255,27.295,197399.0
2022-08-26,27.615,27.68,27.58,27.58,352068.0
2022-08-29,26.48,26.69,26.445,26.595,307087.0
2022-08-30,26.555,26.68,26.49,26.585,176457.0
2022-08-31,26.415,26.52,26.375,26.425,466426.0
2022-09-01,26.12,26.17,26.0,26.0,346254.0
2022-09-02,26.46,26.555,26.425,26.425,192762.0
2022-09-05,26.15,26.17,26.055,26.11,213860.0
2022-09-06,26.12,26.235,26.065,26.215,534039.0
2022-09-07,26.14,26.185,26.005,26.12,232884.0
2022-09-08,26.565,26.745,26.545,26.68,279786.0
2022-09-09,26.745,26.755,26.535,26.545,167297.0
2022-09-12,26.99,27.03,26.925,26.925,145846.0
2022-09-13,27.095,27.21,27.085,27.21,249858.0
2022-09-14,26.205,26.265,26.1,26.235,318334.0
2022-09-15,26.395,26.425,26.27,26.34,392830.0
2022-09-16,25.94,25.94,25.76,25.835,187632.0
2022-09-19,25.835,25.895,25.75,25.75,127493.0
2022-09-20,26.1,26.15,26.055,26.11,82938.0
2022-09-21,25.94,26.065,25.92,26.045,204454.0
2022-09-23,25.74,25.74,25.335,25.39,355755.0
2022-09-26,25.29,25.41,25.21,25.295,214909.0
2022-09-27,25.525,25.65,25.515,25.58,207740.0
2022-09-28,25.685,25.77,25.495,25.64,332462.0
2022-09-29,25.825,25.96,25.825,25.845,277172.0
2022-09-30,25.24,25.29,25.125,25.24,340114.0
2022-10-03,25.025,25.05,24.7,24.86,289078.0
2022-10-04,25.295,25.705,25.295,25.655,346545.0
2022-10-05,26.0,26.075,25.895,26.0,312391.0
2022-10-06,26.13,26.225,26.075,26.12,136156.0
2022-10-07,26.14,26.215,26.12,26.18,79395.0
2022-10-10,25.29,25.495,25.23,25.45,273196.0
2022-10-11,25.29,25.525,25.27,25.47,503016.0
2022-10-12,25.23,25.4,25.21,25.345,172576.0
2022-10-13,25.24,25.25,25.165,25.175,149829.0
2022-10-14,25.63,25.715,25.525,25.685,387863.0
2022-10-17,25.325,25.335,25.205,25.25,155357.0
2022-10-18,25.915,26.185,25.865,26.11,445114.0
2022-10-19,26.14,26.245,26.11,26.12,245605.0
2022-10-20,26.025,26.025,25.695,25.845,336882.0
2022-10-21,25.62,25.705,25.56,25.675,169080.0
2022-10-24,26.29,26.35,26.18,26.205,265304.0
2022-10-25,26.46,26.5,26.375,26.47,173712.0
2022-10-26,26.245,26.28,26.16,26.195,272834.0
2022-10-27,25.79,25.895,25.75,25.75,191845.0
2022-10-28,25.21,25.295,25.12,25.155,551395.0
2022-10-31,26.12,26.405,26.12,26.28,324570.0
2022-11-01,26.1,26.215,26.015,26.11,144915.0
2022-11-02,25.895,25.98,25.82,25.875,342297.0
2022-11-03,25.125,25.22,25.11,25.185,298973.0
2022-11-04,24.87,24.94,24.76,24.795,301097.0
2022-11-07,24.645,24.73,24.465,24.69,327756.0
2022-11-08,24.815,24.93,24.805,24.855,225529.0
2022-11-09,24.89,25.1,24.89,24.995,167417.0
2022-11-10,24.635,24.765,24.605,24.765,323333.0
2022-11-11,25.885,25.905,25.695,25.715,448111.0
2022-11-14,25.825,25.825,25.715,25.77,482062.0
2022-11-15,25.665,25.76,25.63,25.75,244163.0
2022-11-16,25.725,25.78,25.64,25.705,409064.0
2022-11-17,25.535,25.64,25.495,25.61,339678.0
2022-11-18,25.655,25.685,25.535,25.56,145992.0
2022-11-21,25.675,25.705,25.58,25.695,236592.0
2022-11-22,25.65,25.675,25.6,25.63,161022.0
2022-11-23,25.825,25.865,25.77,25.835,285175.0
2022-11-24,25.825,25.835,25.695,25.725,203499.0
2022-11-25,25.78,25.81,25.695,25.725,168095.0
2022-11-28,25.545,25.63,25.475,25.545,233460.0
2022-11-29,25.545,25.62,25.43,25.46,125090.0
2022-11-30,25.22,25.26,25.165,25.21,222001.0
2022-12-01,25.97,26.025,25.875,25.94,339150.0
2022-12-02,25.885,25.915,25.8,25.835,334505.0
2022-12-05,25.875,25.895,25.62,25.675,318469.0
2022-12-06,25.8,25.835,25.655,25.695,185050.0
2022-12-07,25.315,25.375,25.28,25.345,159961.0
2022-12-08,25.07,25.09,24.985,25.07,223960.0
2022-12-09,25.155,25.21,25.09,25.165,102228.0
2022-12-12,24.92,25.015,24.87,24.985,169115.0
2022-12-13,25.05,25.44,25.05,25.365,173934.0
2022-12-14,25.44,25.505,25.305,25.46,213646.0
2022-12-15,25.475,25.475,25.08,25.21,164240.0
2022-12-16,24.815,24.855,24.765,24.795,282349.0
2022-12-19,24.59,24.69,24.57,24.595,331896.0
2022-12-20,24.245,24.39,23.99,24.22,279395.0
2022-12-21,24.34,24.53,24.325,24.455,203165.0
2022-12-22,24.595,24.625,24.455,24.455,118335.0
2022-12-23,24.145,24.145,24.04,24.105,474883.0
2022-12-28,23.63,23.84,23.53,23.545,181353.0
2022-12-29,23.29,23.32,23.225,23.28,432803.0
2022-12-30,23.69,23.725,23.65,23.68,183060.0
2023-01-03,23.85,23.85,23.49,23.52,409417.0
2023-01-04,23.625,23.72,23.46,23.51,172788.0
2023-01-05,23.415,23.48,23.365,23.48,170125.0
2023-01-06,23.385,23.435,23.33,23.415,115425.0
2023-01-09,23.575,23.615,23.435,23.48,285437.0
2023-01-10,23.565,23.585,23.46,23.49,302096.0
2023-01-11,23.815,23.87,23.755,23.765,296743.0
2023-01-12,24.2,24.22,24.135,24.2,290135.0
2023-01-13,24.145,24.145,24.03,24.09,192543.0
2023-01-16,24.275,24.285,24.145,24.24,315572.0
2023-01-17,24.24,24.295,24.155,24.155,306154.0
2023-01-18,24.23,24.36,24.165,24.275,333568.0
2023-01-19,24.105,24.26,24.08,24.25,317569.0
2023-01-20,24.06,24.08,23.985,24.05,192214.0
2023-01-23,24.42,24.44,24.325,24.38,277262.0
2023-01-24,24.76,24.78,24.705,24.76,319127.0
2023-01-25,24.79,24.8,24.275,24.295,520219.0
2023-01-27,24.715,24.73,24.655,24.715,274807.0
2023-01-30,25.11,25.17,24.99,25.065,235898.0
2023-01-31,24.81,24.885,24.73,24.77,266506.0
2023-02-01,25.075,25.1,24.995,25.015,295507.0
2023-02-02,25.585,25.735,25.545,25.63,549715.0
2023-02-03,26.295,26.345,26.125,26.18,693783.0
2023-02-06,26.54,26.62,26.42,26.455,394891.0
2023-02-07,26.57,26.62,26.38,26.42,249030.0
2023-02-08,26.77,26.845,26.73,26.835,328030.0
2023-02-09,26.505,26.54,26.41,26.455,154882.0
2023-02-10,26.23,26.23,26.115,26.17,294738.0
2023-02-13,26.105,26.115,25.975,26.01,262053.0
2023-02-14,26.325,26.345,26.25,26.275,204923.0
2023-02-15,26.41,26.505,26.335,26.485,373181.0
2023-02-16,26.98,27.175,26.95,26.995,474905.0
2023-02-17,26.525,26.56,26.465,26.515,204657.0
2023-02-20,26.37,26.37,26.255,26.315,283069.0
2023-02-21,26.19,26.23,26.145,26.19,231628.0
2023-02-22,25.84,25.99,25.805,25.975,374542.0
2023-02-23,26.135,26.17,26.095,26.165,129781.0
2023-02-24,26.21,26.23,26.115,26.165,183162.0
2023-02-27,26.125,26.255,26.06,26.25,181613.0
2023-02-28,26.255,26.36,26.24,26.345,194711.0
2023-03-01,26.2,26.25,26.135,26.17,197362.0
2023-03-02,25.965,25.985,25.805,25.86,236680.0
2023-03-03,26.22,26.23,26.085,26.135,194152.0
2023-03-06,26.625,26.825,26.61,26.77,411036.0
2023-03-07,26.79,27.045,26.79,27.005,269617.0
2023-03-08,27.055,27.1,27.035,27.045,198633.0
2023-03-09,27.185,27.215,27.055,27.055,204016.0
2023-03-10,26.72,26.72,26.495,26.505,302299.0
2023-03-13,26.39,26.59,26.295,26.485,398366.0
2023-03-14,26.315,26.525,26.265,26.42,325247.0
2023-03-15,26.705,26.8,26.705,26.77,224927.0
2023-03-16,27.225,27.29,27.165,27.215,256657.0
2023-03-17,27.705,27.735,27.51,27.535,175989.0
2023-03-20,27.51,27.52,27.415,27.48,208252.0
2023-03-21,27.44,27.565,27.405,27.565,157858.0
2023-03-22,27.99,28.03,27.915,27.915,210881.0
2023-03-23,27.615,27.615,27.5,27.51,179773.0
2023-03-24,27.915,28.0,27.915,27.935,157506.0
2023-03-27,28.23,28.285,28.2,28.275,251344.0
2023-03-28,27.99,28.0,27.785,27.785,209503.0
2023-03-29,27.63,27.765,27.615,27.745,172989.0
2023-03-30,28.16,28.245,28.145,28.18,241261.0
2023-03-31,28.325,28.445,28.325,28.42,267283.0
2023-04-03,28.875,28.92,28.74,28.835,395732.0
2023-04-04,28.39,28.515,28.34,28.475,273882.0
2023-04-05,28.435,28.57,28.38,28.55,221768.0
2023-04-06,28.295,28.335,28.24,28.325,174532.0
2023-04-11,28.505,28.825,28.505,28.695,227890.0
2023-04-12,28.635,28.645,28.485,28.53,164497.0
2023-04-13,28.115,28.2,28.075,28.19,239639.0
2023-04-14,28.325,28.35,28.275,28.315,131831.0
2023-04-17,28.56,28.675,28.56,28.625,199181.0
2023-04-18,28.635,28.645,28.495,28.54,126782.0
2023-04-19,28.495,28.54,28.465,28.475,138671.0
2023-04-20,28.53,28.58,28.435,28.435,115458.0
2023-04-21,28.275,28.425,28.265,28.42,101692.0
2023-04-24,28.455,28.505,28.41,28.425,190888.0
2023-04-26,28.465,28.665,28.425,28.665,358664.0
2023-04-27,28.605,28.615,28.52,28.57,142290.0
2023-04-28,29.035,29.185,28.985,29.13,248669.0
2023-05-01,29.345,29.395,29.27,29.31,302175.0
2023-05-02,29.27,29.28,28.9,28.9,288593.0
2023-05-03,28.805,28.9,28.805,28.875,162590.0
2023-05-04,28.76,28.78,28.665,28.695,112030.0
2023-05-05,28.55,28.55,28.37,28.38,114787.0
2023-05-08,28.76,28.805,28.675,28.675,158583.0
2023-05-09,28.71,28.75,28.695,28.74,139780.0
2023-05-10,28.645,28.675,28.615,28.655,114494.0
2023-05-11,28.9,28.985,28.875,28.97,297070.0
2023-05-12,29.345,29.47,29.33,29.43,217634.0
2023-05-15,29.385,29.395,29.32,29.335,197360.0
2023-05-16,29.365,29.46,29.31,29.45,139429.0
2023-05-17,29.61,29.745,29.61,29.735,222294.0
2023-05-18,29.955,30.05,29.895,30.01,349959.0
2023-05-19,30.71,30.77,30.485,30.645,447313.0
2023-05-22,30.41,30.57,30.37,30.57,228383.0
2023-05-23,30.645,30.71,30.595,30.595,204943.0
2023-05-24,30.4,30.485,30.36,30.425,167522.0
2023-05-25,30.94,31.035,30.94,30.995,452314.0
2023-05-26,31.43,31.47,31.32,31.365,365415.0
2023-05-29,32.32,32.37,32.17,32.2,357291.0
2023-05-30,32.21,32.38,32.105,32.35,297054.0
2023-05-31,32.37,32.465,32.245,32.36,301146.0
2023-06-01,32.21,32.305,32.075,32.16,272924.0
2023-06-02,32.225,32.265,32.075,32.105,415726.0
2023-06-05,32.275,32.295,32.2,32.225,184823.0
2023-06-06,32.235,32.315,32.0,32.045,504933.0
2023-06-07,31.99,32.04,31.95,31.96,187771.0
2023-06-08,31.555,31.555,31.365,31.395,296032.0
2023-06-09,31.66,31.755,31.62,31.695,176068.0
2023-06-13,32.16,32.265,32.14,32.235,242869.0
2023-06-14,32.315,32.34,32.245,32.305,252624.0
2023-06-15,32.425,32.51,32.235,32.255,368023.0
2023-06-16,32.34,32.38,32.265,32.315,301083.0
2023-06-19,32.285,32.405,32.225,32.275,182254.0
2023-06-20,32.265,32.51,32.255,32.495,258137.0
2023-06-21,32.585,32.665,32.54,32.585,130814.0
2023-06-22,32.115,32.21,32.03,32.16,166518.0
2023-06-23,32.675,32.855,32.615,32.805,265965.0
2023-06-26,32.785,32.835,32.75,32.805,143217.0
2023-06-27,32.39,32.405,32.125,32.21,198850.0
2023-06-28,32.7,32.975,32.68,32.92,399127.0
2023-06-29,33.11,33.41,33.11,33.25,219918.0
2023-06-30,33.205,33.27,33.115,33.215,236680.0
2023-07-03,33.505,33.585,33.41,33.485,268040.0
2023-07-04,33.4,33.585,33.36,33.495,220707.0
2023-07-05,33.31,33.41,33.275,33.34,170840.0
2023-07-06,33.545,33.565,33.35,33.39,189669.0
2023-07-07,33.4,33.475,33.34,33.38,250841.0
2023-07-10,33.01,33.05,32.915,32.985,206269.0
2023-07-11,33.08,33.13,32.99,33.12,179346.0
2023-07-12,33.185,33.195,32.955,33.15,234690.0
2023-07-13,33.165,33.205,33.09,33.12,397786.0
2023-07-14,33.185,33.255,33.155,33.235,184478.0
2023-07-17,33.36,33.535,33.34,33.535,221717.0
2023-07-18,33.815,33.845,33.69,33.78,304671.0
2023-07-19,34.105,34.29,34.07,34.27,290936.0
2023-07-20,34.135,34.135,33.845,33.98,236362.0
2023-07-21,33.505,33.595,33.46,33.545,258601.0
2023-07-24,33.71,33.72,33.605,33.605,169337.0
2023-07-25,33.7,33.73,33.495,33.515,208050.0
2023-07-26,33.575,33.895,33.565,33.73,210436.0
2023-07-27,33.76,33.77,33.585,33.77,451832.0
2023-07-28,33.875,34.28,33.875,34.225,345227.0
2023-07-31,34.765,34.805,34.515,34.535,188418.0
2023-08-01,34.465,34.775,34.415,34.71,213513.0
2023-08-02,34.735,34.865,34.725,34.845,268161.0
2023-08-03,34.59,34.63,34.485,34.545,319412.0
2023-08-04,34.455,34.57,34.4,34.565,189069.0
2023-08-07,34.215,34.32,34.185,34.28,198352.0
2023-08-08,34.415,34.505,34.38,34.455,156078.0
2023-08-09,34.34,34.4,34.245,34.3,181980.0
2023-08-10,34.04,34.095,34.0,34.04,153525.0
2023-08-11,34.185,34.225,34.06,34.105,241208.0
2023-08-14,34.09,34.155,34.0,34.03,181218.0
2023-08-15,34.465,34.6,34.37,34.37,220466.0
2023-08-16,34.25,34.36,34.215,34.245,198709.0
2023-08-17,34.06,34.28,34.03,34.135,241960.0
2023-08-18,33.71,33.77,33.64,33.7,241907.0
2023-08-21,33.71,33.77,33.66,33.68,163051.0
2023-08-22,34.115,34.185,34.095,34.135,145503.0
2023-08-23,34.105,34.175,34.05,34.165,171934.0
2023-08-24,34.64,34.815,34.61,34.775,289454.0
2023-08-25,33.925,33.98,33.865,33.935,241176.0
2023-08-28,34.25,34.27,34.095,34.155,653010.0
2023-08-29,34.31,34.425,34.29,34.38,153796.0
2023-08-30,34.9,35.065,34.875,34.89,410045.0
2023-08-31,35.065,35.085,34.95,35.03,288310.0
2023-09-01,35.085,35.26,35.075,35.22,236877.0
2023-09-04,35.25,35.28,35.165,35.185,390354.0
2023-09-05,35.25,35.505,35.2,35.495,258631.0
2023-09-06,35.685,35.785,35.52,35.54,269772.0
2023-09-07,35.52,35.53,35.23,35.23,145478.0
2023-09-08,35.165,35.185,35.045,35.105,189119.0
2023-09-11,35.155,35.195,34.96,35.035,143960.0
2023-09-12,35.29,35.33,35.25,35.3,144017.0
2023-09-13,34.97,35.065,34.93,35.035,155965.0
2023-09-14,35.175,35.22,35.045,35.165,239751.0
2023-09-15,35.355,35.375,35.21,35.21,163453.0
2023-09-18,34.755,34.785,34.69,34.69,189497.0
2023-09-19,34.755,34.785,34.7,34.725,115430.0
2023-09-20,34.555,34.59,34.515,34.58,201785.0
2023-09-21,34.115,34.235,34.08,34.215,186259.0
2023-09-22,33.67,33.71,33.63,33.7,213359.0
2023-09-25,33.605,33.77,33.505,33.77,192877.0
2023-09-26,33.785,33.785,33.585,33.66,199329.0
2023-09-27,33.505,33.63,33.42,33.615,207705.0
2023-09-28,33.825,33.835,33.605,33.66,126075.0
2023-09-29,33.65,33.66,33.46,33.525,128592.0
2023-10-02,33.78,34.0,33.77,34.0,87072.0
2023-10-03,34.245,34.465,34.195,34.41,169621.0
2023-10-04,33.99,33.99,33.78,33.78,157398.0
2023-10-05,34.27,34.31,34.08,34.095,121596.0
2023-10-06,33.96,34.02,33.905,33.98,133141.0
2023-10-09,34.37,34.4,34.25,34.38,200251.0
2023-10-10,34.495,34.57,34.415,34.535,130540.0
2023-10-11,34.6,34.7,34.545,34.69,172907.0
2023-10-12,34.96,35.035,34.95,34.98,173485.0
2023-10-13,35.34,35.375,35.28,35.34,159532.0
2023-10-16,35.02,35.075,34.92,34.93,122155.0
2023-10-17,35.155,35.175,34.99,35.01,209026.0
2023-10-18,34.88,34.89,34.755,34.755,114529.0
2023-10-19,34.63,34.795,34.61,34.72,148922.0
2023-10-20,34.235,34.31,34.195,34.31,141381.0
2023-10-23,33.96,34.02,33.925,33.98,208985.0
2023-10-24,33.98,34.0,33.845,33.905,148938.0
2023-10-25,34.02,34.02,33.77,33.805,165115.0
2023-10-26,33.37,33.38,33.255,33.275,228381.0
2023-10-27,33.0,33.04,32.905,32.965,254834.0
2023-10-30,33.01,33.05,32.935,32.935,230671.0
2023-10-31,33.05,33.07,32.935,32.99,195750.0
2023-11-01,33.32,33.4,33.295,33.39,186337.0
2023-11-02,33.69,33.7,33.595,33.68,317066.0
2023-11-03,33.96,34.03,33.95,33.99,206115.0
2023-11-06,34.36,34.36,34.01,34.09,229637.0
2023-11-07,34.245,34.545,34.165,34.545,174913.0
2023-11-08,34.9,34.98,34.835,34.865,155933.0
2023-11-09,35.065,35.085,35.03,35.035,145575.0
2023-11-10,35.035,35.085,34.99,35.065,161515.0
2023-11-13,35.765,35.85,35.65,35.665,272816.0
2023-11-14,35.695,35.775,35.65,35.775,196516.0
2023-11-15,35.785,35.885,35.755,35.825,301992.0
2023-11-16,35.65,35.87,35.63,35.87,228570.0
2023-11-17,35.93,36.015,35.92,35.98,146395.0
2023-11-20,35.815,35.815,35.375,35.455,189588.0
2023-11-21,35.9,35.96,35.825,35.86,297322.0
2023-11-22,35.695,35.725,35.6,35.715,156310.0
2023-11-23,35.92,35.96,35.87,35.89,149652.0
2023-11-24,35.9,35.95,35.84,35.87,106255.0
2023-11-27,35.86,35.86,35.52,35.56,148614.0
2023-11-28,35.805,35.805,35.395,35.405,145835.0
2023-11-29,35.405,35.475,35.28,35.435,150465.0
2023-11-30,35.445,35.58,35.425,35.445,147440.0
2023-12-01,35.435,35.475,35.31,35.415,206188.0
2023-12-04,35.23,35.25,35.055,35.22,182004.0
2023-12-05,35.165,35.355,35.115,35.29,163290.0
2023-12-06,35.495,35.695,35.495,35.63,227570.0
2023-12-07,35.465,35.58,35.415,35.56,163382.0
2023-12-08,35.64,35.685,35.54,35.55,150154.0
2023-12-11,35.9,35.995,35.89,35.97,201075.0
2023-12-12,36.315,36.395,36.21,36.21,151818.0
2023-12-13,36.685,36.77,36.665,36.725,238728.0
2023-12-14,36.715,36.715,36.345,36.5,361802.0
2023-12-15,36.5,36.5,36.22,36.28,266342.0
2023-12-18,36.46,36.505,36.375,36.455,331662.0
2023-12-19,36.61,36.695,36.54,36.56,154264.0
2023-12-20,36.635,36.645,36.51,36.54,264834.0
2023-12-21,36.345,36.345,36.18,36.24,187553.0
2023-12-22,36.26,36.26,36.15,36.23,203476.0
2023-12-27,36.355,36.415,36.28,36.295,142271.0
2023-12-28,36.365,36.445,36.28,36.385,115949.0
2023-12-29,36.385,36.435,36.315,36.325,143802.0
2024-01-02,36.665,36.665,36.25,36.25,181259.0
2024-01-03,36.23,36.23,35.89,35.92,149084.0
2024-01-04,35.8,35.84,35.705,35.745,160528.0
2024-01-05,35.745,35.775,35.675,35.765,109973.0
2024-01-08,35.725,35.765,35.635,35.765,133549.0
2024-01-09,36.375,36.405,36.295,36.405,205650.0
2024-01-10,36.645,36.725,36.54,36.56,154829.0
2024-01-11,36.87,36.92,36.83,36.86,259839.0
2024-01-12,36.975,36.975,36.78,36.83,228176.0
2024-01-15,37.005,37.035,36.9,37.015,167409.0
2024-01-16,37.1,37.255,37.075,37.22,196565.0
2024-01-17,37.56,37.585,37.47,37.57,202930.0
2024-01-18,37.54,37.675,37.46,37.51,194365.0
2024-01-19,37.975,38.09,37.955,38.08,264310.0
2024-01-22,38.605,38.86,38.605,38.84,334942.0
2024-01-23,38.81,38.84,38.625,38.635,310624.0
2024-01-24,38.915,39.1,38.915,39.1,495618.0
2024-01-25,39.14,39.195,39.06,39.1,213263.0
2024-01-29,38.905,38.905,38.79,38.86,248877.0
2024-01-30,39.09,39.17,39.07,39.14,221938.0
2024-01-31,38.78,39.08,38.555,38.79,201891.0
2024-02-01,38.635,38.665,38.42,38.655,337243.0
2024-02-02,39.17,39.17,39.005,39.05,357957.0
2024-02-05,39.76,39.915,39.7,39.77,348526.0
2024-02-06,39.905,39.975,39.8,39.82,270028.0
2024-02-07,39.585,39.665,39.535,39.555,338666.0
2024-02-08,40.06,40.07,39.965,40.05,238019.0
2024-02-09,40.225,40.305,40.215,40.285,271970.0
2024-02-12,40.495,40.505,40.4,40.48,278805.0
2024-02-13,40.295,40.305,40.175,40.275,218907.0
2024-02-14,40.165,40.195,40.04,40.06,318425.0
2024-02-15,40.305,40.39,40.255,40.37,272308.0
2024-02-16,40.33,40.38,40.275,40.32,198526.0
2024-02-19,39.865,39.905,39.77,39.8,309452.0
2024-02-20,39.865,39.885,39.655,39.69,179916.0
2024-02-21,39.35,39.36,39.15,39.17,270642.0
2024-02-22,39.635,39.845,39.545,39.8,322168.0
2024-02-23,40.275,40.35,40.245,40.295,286975.0
2024-02-26,40.16,40.195,40.09,40.15,210172.0
2024-02-27,40.235,40.35,40.225,40.225,201108.0
2024-02-28,40.36,40.545,40.32,40.515,172369.0
2024-02-29,40.39,40.48,40.305,40.34,335073.0
2024-03-01,40.8,40.875,40.76,40.865,262697.0
2024-03-04,41.225,41.33,41.175,41.33,303073.0
2024-03-05,41.165,41.175,41.06,41.11,196424.0
2024-03-06,40.855,40.855,40.505,40.515,326023.0
2024-03-07,40.48,40.48,40.07,40.11,336647.0
2024-03-08,40.615,40.615,40.48,40.535,343080.0
2024-03-11,39.925,40.08,39.895,39.955,435263.0
2024-03-12,40.06,40.165,40.05,40.165,150079.0
2024-03-13,40.525,40.585,40.45,40.515,268836.0
2024-03-14,40.235,40.32,40.175,40.315,250001.0
2024-03-15,40.265,40.37,40.195,40.275,269478.0
2024-03-18,40.275,40.285,39.945,40.09,277760.0
2024-03-19,40.225,40.43,40.215,40.4,242797.0
2024-03-20,40.585,40.65,40.47,40.545,179030.0
2024-03-21,40.825,40.955,40.69,40.8,369894.0
2024-03-22,41.06,41.36,41.03,41.32,242243.0
2024-03-25,41.38,41.465,41.205,41.31,280546.0
2024-03-26,41.185,41.215,41.11,41.175,216114.0
2024-03-27,41.12,41.275,41.08,41.215,176163.0
2024-03-28,41.225,41.265,41.1,41.205,219431.0
2024-04-02,41.41,41.465,41.32,41.4,261524.0
2024-04-03,41.165,41.32,40.8,40.825,269078.0
2024-04-04,40.76,40.925,40.74,40.76,182585.0
2024-04-05,40.02,40.13,39.905,40.1,433730.0
2024-04-08,40.555,40.635,40.45,40.46,206751.0
2024-04-09,40.34,40.37,40.275,40.32,184940.0
2024-04-10,40.35,40.43,40.33,40.41,136241.0
2024-04-11,40.635,40.7,40.605,40.645,207985.0
2024-04-12,41.155,41.29,41.155,41.29,227099.0
2024-04-15,41.06,41.08,40.945,41.0,300427.0
2024-04-16,40.46,40.635,40.41,40.515,316619.0
2024-04-17,40.75,40.79,40.495,40.495,177766.0
2024-04-18,40.07,40.165,40.02,40.12,386610.0
2024-04-19,39.72,39.73,39.37,39.615,475630.0
2024-04-22,39.205,39.335,38.965,39.205,488571.0
2024-04-23,39.19,39.205,39.07,39.18,207577.0
2024-04-24,39.8,39.835,39.635,39.72,343444.0
2024-04-26,39.955,39.955,39.665,39.68,275862.0
2024-04-29,39.905,39.955,39.71,39.82,172656.0
2024-04-30,39.855,40.11,39.835,40.11,173146.0
2024-05-01,39.515,39.605,39.48,39.48,437409.0
2024-05-02,39.245,39.325,39.19,39.205,177933.0
2024-05-03,39.51,39.535,39.43,39.46,236916.0
2024-05-06,39.83,39.835,39.74,39.77,289334.0
2024-05-07,40.13,40.35,40.0,40.35,589907.0
2024-05-08,40.38,40.515,40.35,40.43,315612.0
2024-05-09,40.39,40.45,40.32,40.37,247253.0
2024-05-10,40.315,40.37,40.265,40.315,183854.0
2024-05-13,40.43,40.585,40.42,40.555,321252.0
2024-05-14,40.48,40.535,40.45,40.515,343549.0
2024-05-15,40.67,40.69,40.525,40.545,174766.0
2024-05-16,40.885,41.04,40.805,41.01,395834.0
2024-05-17,40.865,41.01,40.855,40.965,255565.0
2024-05-20,40.815,40.845,40.74,40.78,209592.0
2024-05-21,41.135,41.29,41.13,41.235,302686.0
2024-05-22,41.31,41.35,41.225,41.29,245634.0
2024-05-23,41.76,41.935,41.72,41.905,480629.0
2024-05-24,41.515,41.62,41.495,41.515,222966.0
2024-05-27,41.69,41.69,41.615,41.67,195350.0
2024-05-28,41.63,41.64,41.56,41.585,170093.0
2024-05-29,41.72,41.77,41.585,41.585,281988.0
2024-05-30,41.515,41.565,41.43,41.505,342253.0
2024-05-31,41.07,41.07,40.895,40.99,312788.0
2024-06-03,40.99,41.175,40.99,41.165,394380.0
2024-06-04,40.935,41.06,40.875,41.06,238847.0
2024-06-05,41.36,41.4,41.275,41.32,296246.0
2024-06-06,42.105,42.105,41.94,42.08,358661.0
2024-06-07,42.01,42.06,41.96,42.02,191410.0
2024-06-11,42.38,42.545,42.38,42.495,249292.0
2024-06-12,42.815,42.865,42.73,42.775,254214.0
2024-06-13,43.225,43.445,43.215,43.425,319316.0
2024-06-14,43.515,43.64,43.465,43.64,253339.0
2024-06-17,43.815,43.91,43.765,43.9,273271.0
2024-06-18,44.29,44.36,44.2,44.23,305497.0
2024-06-19,44.075,44.075,43.98,44.0,379454.0
2024-06-20,44.01,44.25,44.01,44.25,186851.0
2024-06-21,43.88,44.125,43.66,43.735,386569.0
2024-06-24,43.795,43.795,43.63,43.725,275929.0
2024-06-25,43.135,43.185,43.075,43.155,438701.0
2024-06-26,43.64,43.725,43.455,43.455,284721.0
2024-06-27,43.56,43.56,43.415,43.465,332472.0
2024-06-28,43.905,44.175,43.895,44.145,260625.0
2024-07-01,45.02,45.02,43.29,43.585,495632.0
2024-07-02,43.735,43.795,43.635,43.795,236988.0
2024-07-03,44.11,44.16,44.03,44.14,217668.0
2024-07-04,44.22,44.23,44.15,44.19,246377.0
2024-07-05,44.12,44.16,44.04,44.12,242596.0
2024-07-08,44.39,44.44,44.33,44.41,212329.0
2024-07-09,44.745,44.795,44.705,44.715,364731.0
2024-07-10,44.685,44.765,44.645,44.655,334589.0
2024-07-11,44.99,45.01,44.915,44.925,209606.0
2024-07-12,43.925,44.07,43.845,43.895,458321.0
2024-07-15,44.2,44.32,44.18,44.32,275090.0
2024-07-16,44.45,44.635,44.43,44.615,235201.0
2024-07-17,44.505,44.535,44.32,44.32,328897.0
2024-07-18,43.44,43.555,43.31,43.42,414732.0
2024-07-19,43.37,43.45,43.35,43.45,325495.0
2024-07-22,43.14,43.33,43.06,43.3,273986.0
2024-07-23,43.805,43.875,43.735,43.795,293063.0
2024-07-24,43.645,43.805,43.635,43.685,221416.0
2024-07-25,42.785,42.955,42.725,42.725,486384.0
2024-07-26,42.45,42.545,42.41,42.52,363325.0
2024-07-29,42.835,43.05,42.835,43.005,300735.0
2024-07-30,42.625,42.775,42.565,42.735,237808.0
2024-07-31,42.555,43.23,42.46,43.12,364441.0
2024-08-01,43.865,44.05,43.805,43.905,411603.0
2024-08-02,42.555,42.635,42.03,42.03,615376.0
2024-08-05,41.09,41.11,39.42,40.065,1312162.0
2024-08-06,40.045,41.41,40.045,41.06,1098300.0
2024-08-07,40.54,41.08,40.5,40.935,765289.0
2024-08-08,40.015,40.36,39.995,40.08,352324.0
2024-08-09,41.28,41.28,40.915,41.07,652497.0
2024-08-12,41.5,41.5,41.31,41.41,322217.0
2024-08-13,41.47,41.54,41.41,41.52,196272.0
2024-08-14,42.13,42.31,42.1,42.22,309915.0
2024-08-15,42.39,42.695,42.39,42.42,286361.0
2024-08-16,43.4,43.43,43.33,43.43,392147.0
2024-08-19,43.14,43.14,42.895,42.895,292241.0
2024-08-20,43.18,43.41,43.18,43.34,196242.0
2024-08-21,42.995,43.11,42.955,43.09,127375.0
2024-08-22,43.29,43.35,43.23,43.26,196297.0
2024-08-23,42.925,42.955,42.855,42.915,243124.0
2024-08-26,42.685,42.855,42.645,42.855,259719.0
2024-08-27,42.37,42.42,42.28,42.35,211994.0
2024-08-28,42.32,42.43,42.17,42.4,206222.0
2024-08-29,41.51,41.675,41.48,41.625,289268.0
2024-08-30,41.935,42.04,41.855,42.005,191850.0
2024-09-02,42.44,42.545,42.43,42.44,242782.0
2024-09-03,42.34,42.625,42.3,42.585,243276.0
2024-09-04,41.46,41.52,41.26,41.33,495139.0
2024-09-05,41.38,41.51,41.24,41.35,223225.0
2024-09-06,41.22,41.25,40.965,41.16,289146.0
2024-09-09,40.635,40.915,40.605,40.875,252158.0
2024-09-10,41.28,41.3,41.005,41.035,183948.0
2024-09-11,41.585,41.615,41.3,41.41,141310.0
2024-09-12,42.36,42.5,42.35,42.47,330328.0
2024-09-13,42.525,42.635,42.46,42.525,345487.0
2024-09-16,42.775,42.815,42.645,42.645,201209.0
2024-09-17,42.36,42.42,42.27,42.33,158336.0
2024-09-18,42.35,42.38,42.27,42.31,132718.0
2024-09-19,42.45,42.615,42.4,42.49,216019.0
2024-09-20,42.825,42.885,42.685,42.745,320127.0
2024-09-23,42.885,43.02,42.825,42.845,200540.0
2024-09-24,42.745,42.795,42.545,42.785,146526.0
2024-09-25,42.535,42.585,42.44,42.585,164328.0
2024-09-26,43.26,43.37,43.19,43.37,241772.0
2024-09-27,42.995,43.08,42.915,43.02,137874.0
2024-09-30,42.685,42.685,42.34,42.38,253705.0
2024-10-01,42.625,42.735,42.51,42.555,168156.0
2024-10-02,42.19,42.24,42.015,42.11,279348.0
2024-10-03,42.42,42.44,42.3,42.32,211913.0
2024-10-04,42.52,42.685,42.46,42.595,225490.0
2024-10-07,43.34,43.4,43.24,43.29,304245.0
2024-10-08,43.1,43.32,43.03,43.24,180437.0
2024-10-09,43.805,43.875,43.705,43.705,274788.0
2024-10-10,44.38,44.41,44.25,44.29,286064.0
2024-10-11,44.23,44.29,44.18,44.18,198504.0
2024-10-14,44.28,44.36,44.14,44.21,155685.0
2024-10-15,44.705,44.845,44.655,44.845,249536.0
2024-10-16,44.33,44.525,44.31,44.46,169827.0
2024-10-17,44.525,44.545,44.19,44.25,196174.0
2024-10-18,44.48,44.495,44.3,44.37,208415.0
2024-10-21,44.585,44.665,44.495,44.555,195822.0
2024-10-22,45.0,45.03,44.625,44.625,192386.0
2024-10-23,44.795,44.945,44.765,44.865,158899.0
2024-10-24,44.685,44.745,44.625,44.655,233620.0
2024-10-25,44.875,44.965,44.835,44.935,241140.0
2024-10-28,45.545,45.805,45.515,45.745,299773.0
2024-10-29,45.515,45.635,45.47,45.585,189655.0
2024-10-30,46.18,46.35,46.16,46.28,253656.0
2024-10-31,45.495,45.535,45.38,45.42,334248.0
2024-11-01,44.655,44.685,44.555,44.685,461251.0
2024-11-04,44.695,44.835,44.545,44.765,303913.0
2024-11-05,44.715,44.715,44.505,44.585,264509.0
2024-11-06,44.895,46.23,44.805,45.955,584969.0
2024-11-07,46.545,46.595,46.18,46.25,437151.0
2024-11-08,46.525,46.765,46.455,46.695,316956.0
2024-11-11,47.25,47.4,47.18,47.27,336603.0
2024-11-12,47.25,47.435,47.21,47.4,248843.0
2024-11-13,47.475,47.495,47.32,47.36,251235.0
2024-11-14,47.715,47.915,47.655,47.865,311912.0
2024-11-15,47.715,47.715,47.32,47.42,273614.0
2024-11-18,47.02,47.32,46.45,46.815,374784.0
2024-11-19,46.525,46.585,46.41,46.585,223205.0
2024-11-20,46.575,46.745,46.535,46.695,207157.0
2024-11-21,47.12,47.12,46.4,46.545,218057.0
2024-11-22,46.775,46.97,46.725,46.97,174268.0
2024-11-25,47.02,47.16,46.895,47.12,284871.0
2024-11-26,47.14,47.36,47.14,47.24,217311.0
2024-11-27,47.525,47.665,47.445,47.515,286769.0
2024-11-28,47.1,47.23,46.98,47.17,207848.0
2024-11-29,47.16,47.17,46.98,47.13,199435.0
2024-12-02,47.32,47.41,47.22,47.35,325604.0
2024-12-03,47.99,48.24,47.99,48.17,292185.0
2024-12-04,48.29,48.875,48.23,48.695,415857.0
2024-12-05,49.17,49.19,49.09,49.12,313917.0
2024-12-06,49.12,49.12,48.795,49.08,218060.0
2024-12-09,49.695,49.845,49.665,49.825,356155.0
2024-12-10,49.11,49.435,48.97,49.415,799334.0
2024-12-11,49.4,49.435,49.3,49.435,184907.0
2024-12-12,50.15,50.21,49.845,49.855,367780.0
2024-12-13,50.15,50.29,50.14,50.15,244345.0
2024-12-16,50.31,50.455,50.27,50.28,327759.0
2024-12-17,51.07,51.22,50.95,51.22,477381.0
2024-12-18,51.19,51.36,50.88,51.36,298517.0
2024-12-19,50.26,50.36,50.0,50.14,1052392.0
2024-12-20,49.95,49.96,49.545,49.615,436924.0
2024-12-23,50.19,50.465,50.19,50.435,336894.0
2024-12-24,50.635,50.845,50.625,50.845,196609.0
2024-12-27,51.35,51.595,51.35,51.515,339233.0
2024-12-30,51.625,51.625,50.635,50.635,281478.0
2024-12-31,50.26,50.26,50.07,50.24,201111.0
2025-01-02,51.435,51.435,49.77,50.1,302103.0
2025-01-03,49.84,49.94,49.75,49.8,225115.0
2025-01-06,50.515,50.605,50.255,50.485,343251.0
2025-01-07,50.89,50.99,50.625,50.645,495321.0
2025-01-08,50.18,50.305,49.99,50.13,364125.0
2025-01-09,50.16,50.255,50.07,50.225,209868.0
2025-01-10,50.415,50.415,49.95,50.235,190670.0
2025-01-13,50.07,50.07,49.555,49.77,338789.0
2025-01-14,49.655,49.76,49.595,49.685,175747.0
2025-01-15,49.535,49.545,49.375,49.415,360923.0
2025-01-16,50.18,50.385,50.15,50.375,281109.0
2025-01-17,49.99,50.225,49.93,50.18,190006.0
2025-01-20,50.87,50.96,50.685,50.77,369349.0
2025-01-21,50.595,50.735,50.305,50.585,559353.0
2025-01-22,50.78,51.05,50.78,51.03,375648.0
2025-01-23,51.25,51.295,51.11,51.18,369464.0
2025-01-24,51.295,51.315,50.88,50.96,292261.0
2025-01-28,50.02,50.02,49.585,49.85,659870.0
2025-01-29,50.385,50.705,50.385,50.655,354095.0
2025-01-30,50.715,50.96,50.505,50.94,366765.0
2025-01-31,51.11,51.325,51.05,51.11,376564.0
2025-02-03,50.615,50.615,49.9,50.295,818366.0
2025-02-04,50.76,50.84,50.585,50.595,269230.0
2025-02-05,50.555,50.645,50.465,50.535,190062.0
2025-02-06,50.725,51.02,50.695,51.01,283451.0
2025-02-07,50.95,51.04,50.88,50.98,249501.0
2025-02-10,50.385,50.81,50.315,50.715,293687.0
2025-02-11,50.93,50.99,50.84,50.93,219126.0
2025-02-12,50.8,50.84,50.675,50.74,264973.0
2025-02-13,51.01,51.17,51.01,51.02,217602.0
2025-02-14,51.25,51.395,51.25,51.385,229584.0
2025-02-17,51.345,51.365,51.22,51.275,234654.0
2025-02-18,51.355,51.525,51.26,51.415,244252.0
2025-02-19,51.385,51.525,51.305,51.305,242241.0
2025-02-20,51.355,51.445,51.12,51.13,214657.0
2025-02-21,50.79,50.86,50.725,50.75,234828.0
2025-02-24,50.515,50.645,49.98,50.09,480222.0
2025-02-25,49.625,49.77,49.475,49.515,493316.0
2025-02-26,49.1,49.315,49.02,49.305,329100.0
2025-02-27,49.465,49.505,49.205,49.465,530640.0
2025-02-28,48.66,48.79,48.475,48.76,724602.0
2025-03-03,49.355,49.71,49.215,49.505,647503.0
2025-03-04,48.445,48.75,48.375,48.71,418251.0
2025-03-05,48.155,48.375,48.06,48.275,519825.0
2025-03-06,47.81,47.89,47.65,47.8,372114.0
2025-03-07,46.94,47.09,46.79,47.04,291601.0
2025-03-10,46.7,46.97,46.535,46.86,571455.0
2025-03-11,45.445,45.68,44.86,45.64,471481.0
2025-03-12,45.445,45.55,45.365,45.465,533118.0
2025-03-13,45.65,45.79,45.385,45.425,595949.0
2025-03-14,45.315,45.535,45.235,45.425,572183.0
2025-03-17,45.535,45.62,45.465,45.57,413578.0
2025-03-18,45.74,45.77,45.525,45.54,554616.0
2025-03-19,45.155,45.325,45.075,45.205,294252.0
2025-03-20,45.85,46.195,45.84,46.165,328768.0
2025-03-21,46.02,46.145,45.91,46.04,221929.0
2025-03-24,46.575,46.74,46.555,46.74,263961.0
2025-03-25,47.235,47.265,47.135,47.175,385963.0
2025-03-26,47.475,47.65,47.315,47.375,467648.0
2025-03-27,46.505,46.59,46.465,46.525,263483.0
2025-03-28,46.305,46.415,46.175,46.385,214238.0
2025-03-31,44.92,44.92,44.5,44.68,628626.0
2025-04-01,45.275,45.365,45.045,45.125,357904.0
2025-04-02,45.59,45.66,45.325,45.405,412913.0
2025-04-03,44.275,44.59,43.89,44.54,620767.0
2025-04-04,43.045,43.455,42.985,43.305,930699.0
2025-04-07,40.81,41.37,40.305,40.56,1809346.0
2025-04-08,43.215,43.435,42.7,42.83,809746.0
2025-04-09,41.73,41.935,41.075,41.46,950103.0
2025-04-10,46.04,46.145,44.93,45.135,1218711.0
2025-04-11,44.125,44.325,42.53,44.325,666963.0
2025-04-14,44.165,44.465,43.985,44.335,314964.0
2025-04-15,43.62,43.76,43.335,43.47,419887.0
2025-04-16,43.235,43.245,42.62,42.71,419466.0
2025-04-17,42.285,42.91,42.215,42.91,637230.0
2025-04-22,41.4,41.6,40.84,40.985,773445.0
2025-04-23,43.055,43.075,42.61,42.79,611449.0
2025-04-24,43.315,43.445,43.065,43.135,592627.0
2025-04-28,44.62,44.67,44.375,44.51,491833.0
2025-04-29,44.51,44.77,44.445,44.59,444072.0
2025-04-30,44.84,44.92,44.54,44.66,271259.0
2025-05-01,45.505,45.79,45.455,45.63,528277.0
2025-05-02,45.445,45.73,45.355,45.57,254410.0
2025-05-05,45.66,45.78,45.295,45.425,416665.0
2025-05-06,45.375,45.465,45.215,45.315,218393.0
2025-05-07,45.235,45.385,45.125,45.215,271145.0
2025-05-08,45.475,45.98,45.395,45.89,415177.0
2025-05-09,46.175,46.405,46.115,46.245,244689.0
2025-05-12,46.71,46.93,46.7,46.84,419671.0
2025-05-13,48.12,48.155,47.65,47.79,529818.0
2025-05-14,48.245,48.335,48.07,48.335,324908.0
2025-05-15,48.78,48.83,48.575,48.71,533217.0
2025-05-16,49.08,49.1,48.77,48.79,293588.0
2025-05-19,48.95,48.97,48.505,48.75,373255.0
2025-05-20,48.96,49.12,48.78,48.92,336802.0
2025-05-21,48.95,48.97,48.505,48.535,235695.0
2025-05-22,48.255,48.395,48.155,48.235,277994.0
2025-05-23,48.525,48.585,48.185,48.185,202611.0
2025-05-26,47.89,47.93,47.65,47.76,242259.0
2025-05-27,48.12,48.175,47.91,48.07,163293.0
2025-05-28,48.9,49.08,48.83,48.99,274488.0
2025-05-29,49.78,49.96,49.635,49.87,447693.0
2025-05-30,48.625,48.88,48.505,48.84,284100.0
2025-06-02,48.605,48.615,48.275,48.285,240298.0
2025-06-03,48.605,48.91,48.605,48.87,212098.0
2025-06-04,49.355,49.455,49.17,49.435,342826.0
2025-06-05,49.275,49.325,49.14,49.215,283191.0
2025-06-06,48.68,49.05,48.66,49.02,250715.0
2025-06-10,49.265,49.695,49.185,49.335,285967.0
2025-06-11,49.455,49.605,49.405,49.425,241483.0
2025-06-12,49.395,49.505,49.285,49.405,228567.0
2025-06-13,49.16,49.225,48.8,49.04,536032.0
2025-06-16,49.17,49.405,49.11,49.215,261824.0
2025-06-17,49.265,49.475,49.185,49.315,281703.0
2025-06-18,49.285,49.475,49.235,49.315,444337.0
2025-06-19,49.185,49.315,49.0,49.275,418842.0
2025-06-20,49.225,49.275,49.16,49.275,173358.0
2025-06-23,49.245,49.655,49.16,49.575,377897.0
2025-06-24,50.05,50.14,49.92,50.09,384887.0
2025-06-25,50.325,50.405,50.2,50.385,247529.0
2025-06-26,50.265,50.375,50.2,50.355,358812.0
2025-06-27,50.545,50.685,50.455,50.655,314292.0
2025-06-30,50.93,51.12,50.91,51.02,464522.0
2025-07-01,50.8,51.02,50.67,50.71,483815.0
2025-07-02,50.39,50.55,50.36,50.53,247415.0
2025-07-03,50.69,50.89,50.66,50.8,178013.0
2025-07-04,51.14,51.24,51.05,51.13,301015.0
2025-07-07,51.23,51.54,51.22,51.46,436201.0
2025-07-08,51.35,51.45,51.09,51.29,405726.0
2025-07-09,51.29,51.34,51.08,51.15,162466.0
2025-07-10,51.48,51.5,51.27,51.27,201044.0
2025-07-11,51.09,51.1,50.84,51.01,257863.0
2025-07-14,50.83,50.97,50.73,50.85,212812.0
2025-07-15,51.39,51.71,51.32,51.64,267669.0
2025-07-16,51.62,51.63,51.46,51.53,215694.0
2025-07-17,51.66,52.13,51.65,52.12,398841.0
2025-07-18,52.39,52.47,52.27,52.46,282014.0
2025-07-21,52.29,52.36,52.24,52.28,259973.0
2025-07-22,52.31,52.47,52.27,52.37,235712.0
2025-07-23,51.95,51.99,51.76,51.81,600239.0
2025-07-24,51.9,51.93,51.66,51.75,291219.0
2025-07-25,51.94,52.19,51.94,52.08,184132.0
2025-07-28,52.43,52.61,52.31,52.61,245540.0
2025-07-29,52.8,52.93,52.77,52.86,203889.0
2025-07-30,52.8,52.88,52.66,52.85,275596.0
2025-07-31,53.87,54.1,53.86,53.9,426306.0
2025-08-01,53.11,53.19,52.96,53.02,426127.0
2025-08-04,51.93,52.02,51.86,51.98,547918.0
2025-08-05,52.8,53.03,52.77,53.01,298751.0
2025-08-06,52.25,52.43,52.19,52.4,341123.0
2025-08-07,52.89,53.02,52.76,52.82,199019.0
2025-08-08,52.93,53.08,52.89,52.9,250878.0
2025-08-11,53.38,53.45,53.34,53.35,295987.0
2025-08-12,53.24,53.38,53.18,53.32,305088.0
2025-08-13,53.81,53.88,53.76,53.77,262271.0
2025-08-14,53.66,53.67,53.45,53.56,294155.0
2025-08-15,53.93,54.13,53.93,54.0,491273.0
2025-08-18,53.76,53.82,53.64,53.67,362083.0
2025-08-19,53.78,53.82,53.67,53.76,277876.0
2025-08-20,53.29,53.42,53.17,53.23,366135.0
2025-08-21,53.22,53.44,53.13,53.36,262016.0
2025-08-22,53.16,53.17,53.01,53.03,294434.0
2025-08-25,53.4,53.46,53.26,53.28,342744.0
2025-08-26,53.26,53.28,52.91,53.23,486280.0
2025-08-27,53.4,53.52,53.33,53.44,290137.0
2025-08-28,53.07,53.22,53.01,53.15,328260.0
2025-08-29,53.44,53.47,53.3,53.35,189004.0
2025-09-01,52.89,52.95,52.58,52.58,469868.0
2025-09-02,52.58,52.74,52.55,52.69,225858.0
2025-09-03,52.65,52.69,52.55,52.65,189622.0
2025-09-04,52.69,52.98,52.66,52.91,309873.0
2025-09-05,53.46,53.55,53.44,53.52,220140.0
2025-09-08,53.38,53.44,53.17,53.2,181704.0
2025-09-09,53.11,53.2,53.02,53.09,186896.0
2025-09-10,53.39,53.45,53.22,53.23,153217.0
2025-09-11,53.17,53.26,53.13,53.23,178049.0
2025-09-12,53.07,53.18,53.0,53.18,167979.0
2025-09-15,53.38,53.41,53.28,53.37,308569.0
2025-09-16,53.61,53.85,53.6,53.81,249393.0
2025-09-17,53.53,53.67,53.48,53.58,193379.0
2025-09-18,53.91,54.26,53.85,54.2,303646.0
2025-09-19,54.53,54.66,54.46,54.66,283577.0
2025-09-22,55.0,55.07,54.95,54.99,266440.0
2025-09-23,55.25,55.43,55.24,55.41,259421.0
2025-09-24,54.95,54.99,54.72,54.76,288442.0
2025-09-25,54.85,54.96,54.77,54.82,230439.0
2025-09-26,55.0,55.04,54.85,55.0,163548.0
2025-09-29,55.2,55.28,55.15,55.17,198617.0
2025-09-30,55.12,55.19,54.86,54.96,270983.0
2025-10-01,54.9,54.93,54.75,54.78,232882.0
2025-10-02,55.24,55.45,55.24,55.33,197991.0
2025-10-03,55.64,55.86,55.62,55.78,199088.0
2025-10-06,55.6,55.62,55.43,55.55,255595.0
2025-10-07,55.55,55.68,55.49,55.66,278769.0
2025-10-08,55.68,55.91,55.58,55.86,195530.0
2025-10-09,56.25,56.39,56.05,56.06,299779.0
2025-10-10,56.47,56.51,56.35,56.39,217154.0
2025-10-13,55.61,55.81,55.52,55.66,707201.0
2025-10-14,55.94,56.2,55.85,56.02,416390.0
2025-10-15,55.87,55.9,55.7,55.88,285724.0
2025-10-16,56.1,56.26,55.95,56.19,454975.0
2025-10-17,56.06,56.07,55.78,55.81,349455.0
2025-10-20,56.35,56.54,56.19,56.52,410223.0
2025-10-21,56.85,57.04,56.83,56.96,235172.0
2025-10-22,57.0,57.06,56.89,57.01,421601.0
2025-10-23,56.53,56.74,56.37,56.61,266758.0
2025-10-24,56.84,57.09,56.84,57.09,298620.0
2025-10-27,57.63,57.8,57.59,57.8,394927.0
2025-10-28,58.03,58.12,57.94,57.95,305223.0
2025-10-29,58.24,58.35,58.08,58.3,563211.0
2025-10-30,58.48,58.72,58.23,58.3,525118.0
2025-10-31,58.46,58.65,58.4,58.6,334433.0
2025-11-03,58.36,58.53,58.27,58.33,422459.0
2025-11-04,58.48,58.56,58.1,58.16,453020.0
2025-11-05,57.75,57.75,57.32,57.57,689292.0
2025-11-06,57.95,58.07,57.77,57.93,256562.0
2025-11-07,57.35,57.37,57.06,57.28,424259.0
2025-11-10,57.17,57.41,57.02,57.27,387738.0
2025-11-11,57.65,57.91,57.65,57.77,306850.0
2025-11-12,57.8,57.93,57.6,57.87,259616.0
2025-11-13,57.54,57.6,57.17,57.51,358232.0
2025-11-14,56.41,56.57,56.23,56.24,569118.0
2025-11-17,56.37,56.95,56.25,56.86,295916.0
2025-11-18,56.41,56.49,55.88,56.06,506306.0
2025-11-19,55.41,55.78,55.3,55.53,755300.0
2025-11-20,56.47,57.11,56.47,57.08,447241.0
2025-11-21,54.98,55.21,54.72,55.07,737167.0
2025-11-24,55.51,55.99,55.51,55.64,307006.0
2025-11-25,56.69,56.82,56.65,56.75,261767.0
2025-11-26,56.88,57.04,56.87,56.9,223597.0