Date,Open,High,Low,Close,Volume
2013-06-19,13.71,13.71,13.48,13.515,621199.0
2013-06-20,15.155,16.09,15.14,15.31,191178.0
2013-06-21,15.41,15.41,15.23,15.41,7772.0
2013-06-24,15.42,15.465,15.335,15.355,2503.0
2013-06-25,15.155,15.165,15.0,15.08,10073.0
2013-06-26,15.255,15.255,15.07,15.07,42452.0
2013-06-27,15.1,15.1,14.795,14.895,12400.0
2013-06-28,15.115,15.195,15.065,15.08,46803.0
2013-07-01,15.325,15.325,15.125,15.205,4790.0
2013-07-02,14.62,14.62,14.335,14.515,7014.0
2013-07-03,15.015,15.05,14.9,15.025,29497.0
2013-07-04,15.125,15.125,15.01,15.035,9812.0
2013-07-05,15.155,15.17,15.1,15.17,2776.0
2013-07-08,15.845,15.89,15.815,15.84,67197.0
2013-07-09,16.0,16.165,16.0,16.065,2310.0
2013-07-10,15.62,15.685,15.49,15.535,800.0
2013-07-11,15.455,15.455,15.4,15.4,4028.0
2013-07-12,14.99,15.095,14.99,15.035,877.0
2013-07-15,14.98,15.08,14.98,15.08,321.0
2013-07-16,14.865,14.865,14.695,14.705,34339.0
2013-07-17,15.19,15.255,15.16,15.215,6214.0
2013-07-18,15.92,15.955,15.91,15.91,3148.0
2013-07-19,15.365,15.395,15.255,15.355,3607.0
2013-07-22,16.065,16.065,15.91,15.91,44098.0
2013-07-23,15.575,15.66,15.52,15.63,438377.0
2013-07-24,15.58,15.61,15.49,15.535,203460.0
2013-07-25,15.84,15.895,15.83,15.855,35096.0
2013-07-26,15.5,15.64,15.5,15.61,695.0
2013-07-29,15.865,15.885,15.78,15.885,13614.0
2013-07-30,15.575,15.755,15.525,15.755,1491.0
2013-07-31,16.285,16.315,16.265,16.295,38250.0
2013-08-01,16.365,16.365,16.305,16.305,315.0
2013-08-02,16.65,16.69,16.63,16.69,3806.0
2013-08-05,16.9,16.925,16.845,16.845,17.0
2013-08-06,16.615,16.615,16.425,16.425,2967.0
2013-08-07,16.55,16.565,16.5,16.505,1733.0
2013-08-08,16.315,16.46,16.24,16.315,180397.0
2013-08-09,16.385,16.405,16.305,16.305,19543.0
2013-08-12,16.09,16.11,15.985,15.985,30088.0
2013-08-13,16.14,16.175,16.12,16.13,825.0
2013-08-14,16.105,16.105,16.0,16.01,499.0
2013-08-15,16.12,16.12,16.01,16.055,590.0
2013-08-16,16.265,16.265,16.205,16.205,252.0
2013-08-19,16.0,16.01,16.0,16.01,34.0
2013-08-20,15.9,15.92,15.88,15.9,3177.0
2013-08-21,15.965,15.965,15.9,15.9,53.0
2013-08-22,16.175,16.175,16.175,16.175,0.0
2013-08-23,16.075,16.075,16.065,16.065,2.0
2013-08-26,16.065,16.105,16.065,16.105,81.0
2013-08-27,16.34,16.34,16.34,16.34,0.0
2013-08-28,16.2,16.3,16.2,16.265,177.0
2013-08-29,16.24,16.24,16.185,16.185,5145.0
2013-08-30,16.215,16.23,16.215,16.23,50000.0
2013-09-03,16.595,16.595,16.285,16.285,3518.0
2013-09-04,16.275,16.275,15.92,15.995,190431.0
2013-09-05,16.055,16.085,16.05,16.085,259.0
2013-09-06,16.32,16.34,16.245,16.285,213471.0
2013-09-09,16.23,16.26,16.165,16.26,5163.0
2013-09-10,16.265,16.305,16.105,16.205,11680.0
2013-09-11,16.24,16.47,16.205,16.46,14080.0
2013-09-12,16.825,17.115,16.825,17.09,20815.0
2013-09-13,17.115,17.125,16.77,17.08,6520.0
2013-09-16,17.11,17.125,16.96,17.09,16476.0
2013-09-17,16.835,16.98,16.805,16.86,161883.0
2013-09-18,16.815,16.85,16.745,16.85,12449.0
2013-09-19,16.625,16.64,16.505,16.58,97156.0
2013-09-20,16.56,16.595,16.475,16.485,916437.0
2013-09-23,16.0,16.205,15.78,16.205,9431.0
2013-09-24,16.22,16.37,16.215,16.315,235720.0
2013-09-25,16.8,16.88,16.77,16.78,336729.0
2013-09-26,16.615,16.715,16.55,16.64,116339.0
2013-09-27,16.305,16.305,16.175,16.22,20883.0
2013-09-30,16.14,16.175,16.02,16.105,40956.0
2013-10-01,16.105,16.18,15.96,16.02,72017.0
2013-10-02,15.885,15.885,15.685,15.755,267089.0
2013-10-03,15.995,16.05,15.96,16.04,15101.0
2013-10-04,15.785,15.785,15.62,15.655,20740.0
2013-10-07,15.645,15.665,15.445,15.61,76061.0
2013-10-08,15.71,15.79,15.63,15.79,13683.0
2013-10-09,15.745,15.84,15.73,15.84,7554.0
2013-10-10,15.785,15.845,15.73,15.84,80276.0
2013-10-11,15.985,16.205,15.985,16.065,101540.0
2013-10-14,16.15,16.24,16.14,16.24,5981.0
2013-10-15,16.37,16.46,16.37,16.415,15818.0
2013-10-16,16.425,16.47,16.33,16.36,37825.0
2013-10-17,16.45,16.525,16.375,16.44,18404.0
2013-10-18,16.395,16.505,16.305,16.45,34799.0
2013-10-21,16.37,16.48,16.37,16.425,19506.0
2013-10-22,16.405,16.405,16.32,16.37,144313.0
2013-10-23,16.375,16.47,16.265,16.46,131125.0
2013-10-24,16.635,16.69,16.58,16.66,81897.0
2013-10-25,16.79,16.845,16.735,16.77,240386.0
2013-10-28,16.77,16.815,16.625,16.725,276124.0
2013-10-29,16.85,17.0,16.85,16.97,131057.0
2013-10-30,17.19,17.28,17.165,17.17,131751.0
2013-10-31,17.145,17.2,17.015,17.035,138306.0
2013-11-01,17.345,17.4,17.145,17.17,316973.0
2013-11-04,17.475,17.575,17.375,17.52,291192.0
2013-11-05,17.49,17.575,17.365,17.5,99190.0
2013-11-06,17.32,17.435,17.265,17.43,144560.0
2013-11-07,17.045,17.145,16.955,17.115,99621.0
2013-11-08,17.09,17.145,17.0,17.015,81276.0
2013-11-11,17.4,17.455,17.355,17.38,95722.0
2013-11-12,16.905,16.905,16.505,16.815,96982.0
2013-11-13,17.155,17.2,17.07,17.07,140866.0
2013-11-14,17.065,17.21,17.035,17.2,96196.0
2013-11-15,17.115,17.235,17.1,17.17,83423.0
2013-11-18,17.265,17.575,17.265,17.42,182829.0
2013-11-19,17.2,17.235,17.08,17.145,72968.0
2013-11-20,17.135,17.21,17.08,17.18,104463.0
2013-11-21,17.445,17.555,17.445,17.53,102471.0
2013-11-22,17.62,17.805,17.575,17.755,96762.0
2013-11-25,17.575,17.71,17.555,17.64,93266.0
2013-11-26,17.585,17.61,17.43,17.445,132370.0
2013-11-27,17.75,17.85,17.685,17.72,203221.0
2013-11-28,18.085,18.16,17.95,17.985,140240.0
2013-11-29,17.93,18.085,17.84,17.915,114414.0
2013-12-02,17.81,17.95,17.775,17.795,257707.0
2013-12-03,17.63,17.675,17.565,17.645,214589.0
2013-12-04,17.585,17.63,17.42,17.575,280774.0
2013-12-05,17.645,17.7,17.585,17.64,132597.0
2013-12-06,17.5,17.585,17.4,17.5,66998.0
2013-12-09,17.4,17.42,17.21,17.335,109542.0
2013-12-10,17.19,17.485,17.19,17.365,115801.0
2013-12-11,17.365,17.585,17.365,17.5,62466.0
2013-12-12,17.685,17.72,17.5,17.595,116359.0
2013-12-13,17.72,17.75,17.61,17.665,76282.0
2013-12-16,17.685,17.82,17.54,17.775,88244.0
2013-12-17,17.86,18.015,17.83,17.93,135181.0
2013-12-18,17.695,17.71,17.53,17.71,168610.0
2013-12-19,17.85,18.05,17.74,17.885,128903.0
2013-12-20,17.875,17.875,17.665,17.82,65240.0
2013-12-23,18.04,18.15,17.915,18.05,51903.0
2013-12-24,18.115,18.25,17.795,18.23,45452.0
2013-12-27,18.27,18.27,17.965,18.15,41844.0
2013-12-30,18.23,18.46,18.115,18.24,66128.0
2013-12-31,18.305,18.425,18.14,18.185,50587.0
2014-01-02,18.25,18.545,18.25,18.37,55206.0
2014-01-03,18.39,18.445,18.185,18.205,52576.0
2014-01-06,18.14,18.28,18.005,18.105,53878.0
2014-01-07,17.83,18.14,17.805,18.075,93508.0
2014-01-08,17.695,17.805,17.645,17.73,122811.0
2014-01-09,17.785,17.83,17.61,17.83,53247.0
2014-01-10,17.7,17.82,17.645,17.785,68917.0
2014-01-13,17.575,17.61,17.155,17.54,55700.0
2014-01-14,17.21,17.365,17.18,17.19,95776.0
2014-01-15,17.5,17.64,17.455,17.62,74175.0
2014-01-16,17.545,17.85,17.545,17.785,94767.0
2014-01-17,17.695,17.695,17.53,17.575,54847.0
2014-01-20,17.41,17.74,17.41,17.51,65507.0
2014-01-21,17.5,17.755,17.49,17.755,56380.0
2014-01-22,16.86,17.375,16.86,17.355,106715.0
2014-01-23,17.165,17.28,17.115,17.18,108727.0
2014-01-24,17.165,17.32,17.135,17.225,64018.0
2014-01-28,16.845,16.97,16.705,16.735,107139.0
2014-01-29,16.615,16.725,16.615,16.67,90036.0
2014-01-30,16.615,16.745,16.58,16.66,148511.0
2014-01-31,16.285,16.44,16.285,16.375,105663.0
2014-02-03,16.305,16.405,16.185,16.22,223536.0
2014-02-04,15.685,15.845,15.545,15.545,337435.0
2014-02-05,15.455,15.755,15.445,15.71,752881.0
2014-02-06,15.635,15.745,15.575,15.72,237326.0
2014-02-07,16.47,17.165,16.47,17.01,565831.0
2014-02-10,17.355,17.82,17.335,17.5,371395.0
2014-02-11,17.52,17.575,17.4,17.455,178879.0
2014-02-12,17.63,17.94,17.63,17.775,198189.0
2014-02-13,17.585,17.62,17.465,17.545,248168.0
2014-02-14,17.63,17.63,17.51,17.545,131140.0
2014-02-17,17.49,17.49,17.32,17.42,207953.0
2014-02-18,17.41,17.565,17.41,17.52,478174.0
2014-02-19,17.6,17.82,17.51,17.81,291805.0
2014-02-20,17.54,17.61,17.465,17.52,170131.0
2014-02-21,17.455,17.485,17.31,17.365,116389.0
2014-02-24,17.49,17.7,17.49,17.62,206430.0
2014-02-25,17.74,17.89,17.71,17.84,224995.0
2014-02-26,17.885,18.005,17.82,17.965,102203.0
2014-02-27,17.93,18.075,17.885,18.05,144836.0
2014-02-28,18.075,18.075,17.94,17.975,87240.0
2014-03-03,18.18,18.27,18.05,18.14,224800.0
2014-03-04,18.015,18.23,18.015,18.215,174346.0
2014-03-05,18.305,18.46,18.14,18.46,469766.0
2014-03-06,18.17,18.225,18.095,18.185,195175.0
2014-03-07,18.02,18.02,17.86,17.985,105668.0
2014-03-10,17.73,17.865,17.685,17.83,257235.0
2014-03-11,17.805,17.905,17.72,17.82,299481.0
2014-03-12,17.75,17.875,17.685,17.86,215437.0
2014-03-13,17.82,17.875,17.665,17.73,134830.0
2014-03-14,17.245,17.355,17.225,17.225,149402.0
2014-03-17,17.155,17.29,17.025,17.155,101675.0
2014-03-18,17.255,17.265,17.09,17.255,182490.0
2014-03-19,17.31,17.465,17.31,17.375,87133.0
2014-03-20,17.38,17.4,17.225,17.32,257055.0
2014-03-21,17.225,17.33,17.11,17.18,950445.0
2014-03-24,17.045,17.245,16.68,17.225,133988.0
2014-03-25,16.89,16.98,16.85,16.98,82500.0
2014-03-26,16.835,16.87,16.65,16.715,159495.0
2014-03-27,16.33,16.43,16.315,16.32,115921.0
2014-03-28,16.25,16.34,16.175,16.285,89633.0
2014-03-31,16.285,16.515,15.745,16.375,47006.0
2014-04-01,16.37,16.47,16.35,16.44,83173.0
2014-04-02,16.76,16.8,16.64,16.745,163114.0
2014-04-03,16.76,16.86,16.68,16.77,235018.0
2014-04-04,16.495,16.625,16.495,16.595,133875.0
2014-04-07,16.485,16.635,16.485,16.58,245940.0
2014-04-08,16.535,16.58,16.47,16.54,196769.0
2014-04-09,16.305,16.34,16.275,16.315,107748.0
2014-04-10,16.415,16.425,16.24,16.35,66901.0
2014-04-11,16.185,16.22,16.04,16.105,84300.0
2014-04-14,15.875,15.91,15.79,15.855,235180.0
2014-04-15,15.875,16.03,15.865,16.02,110858.0
2014-04-16,15.995,16.065,15.975,15.995,82936.0
2014-04-17,16.02,16.075,15.975,16.02,86339.0
2014-04-22,16.265,16.305,16.185,16.215,86891.0
2014-04-23,16.405,16.57,16.195,16.54,109590.0
2014-04-24,16.725,16.74,16.615,16.64,76288.0
2014-04-28,16.57,16.585,16.36,16.55,45519.0
2014-04-29,16.64,16.65,16.515,16.605,132675.0
2014-04-30,16.56,16.605,16.485,16.57,68750.0
2014-05-01,16.385,16.385,16.085,16.315,208044.0
2014-05-02,16.46,16.595,16.46,16.535,72211.0
2014-05-05,16.57,16.68,16.54,16.68,137208.0
2014-05-06,16.64,16.64,16.525,16.615,70423.0
2014-05-07,16.315,16.315,16.16,16.265,112608.0
2014-05-08,16.265,16.275,16.195,16.22,100147.0
2014-05-09,16.405,16.75,16.405,16.715,73302.0
2014-05-12,17.0,17.355,17.0,17.33,154132.0
2014-05-13,17.045,17.21,17.025,17.18,261878.0
2014-05-14,16.935,16.99,16.845,16.9,60582.0
2014-05-15,16.43,16.44,16.215,16.385,132494.0
2014-05-16,16.22,16.245,16.13,16.16,61325.0
2014-05-19,16.215,16.32,16.215,16.275,70947.0
2014-05-20,16.305,16.425,16.265,16.385,68621.0
2014-05-21,16.24,16.305,16.18,16.26,97097.0
2014-05-22,16.32,16.425,16.265,16.36,114545.0
2014-05-23,16.535,16.67,16.535,16.615,70961.0
2014-05-26,16.615,16.65,16.535,16.625,35606.0
2014-05-27,16.64,16.64,16.505,16.58,50264.0
2014-05-28,16.585,16.715,16.55,16.68,57521.0
2014-05-29,16.58,16.58,16.43,16.43,67522.0
2014-05-30,16.395,16.405,16.275,16.33,55329.0
2014-06-02,16.295,16.47,16.295,16.425,62202.0
2014-06-03,16.54,16.615,16.515,16.585,67998.0
2014-06-04,16.585,16.705,16.585,16.68,120454.0
2014-06-05,16.68,16.78,16.66,16.695,107745.0
2014-06-06,16.825,16.89,16.8,16.85,84971.0
2014-06-10,16.9,16.9,16.735,16.735,61113.0
2014-06-11,16.65,16.705,16.615,16.635,29977.0
2014-06-12,16.625,16.705,16.605,16.625,77267.0
2014-06-13,16.385,16.385,16.225,16.24,141692.0
2014-06-16,16.175,16.22,16.085,16.165,42708.0
2014-06-17,16.185,16.32,16.18,16.305,62485.0
2014-06-18,16.34,16.43,16.34,16.385,24901.0
2014-06-19,16.605,16.71,16.535,16.64,125782.0
2014-06-20,16.615,16.68,16.56,16.635,46284.0
2014-06-23,16.54,16.68,16.54,16.605,70959.0
2014-06-24,16.33,16.415,16.23,16.275,38432.0
2014-06-25,16.55,16.615,16.45,16.56,104333.0
2014-06-26,16.615,16.78,16.615,16.725,70645.0
2014-06-27,16.745,16.96,16.745,16.85,104660.0
2014-06-30,16.9,16.99,16.845,16.945,82754.0
2014-07-01,16.905,16.925,16.805,16.88,75240.0
2014-07-02,16.925,17.07,16.88,17.07,51711.0
2014-07-03,17.045,17.29,17.015,17.19,83002.0
2014-07-04,17.275,17.355,17.19,17.19,41787.0
2014-07-07,17.225,17.3,17.185,17.225,88139.0
2014-07-08,17.21,17.21,17.1,17.165,30403.0
2014-07-09,17.09,17.09,16.97,17.015,49995.0
2014-07-10,17.07,17.115,16.915,17.1,37725.0
2014-07-11,16.955,17.055,16.945,17.025,29862.0
2014-07-14,17.025,17.11,17.025,17.045,22803.0
2014-07-15,17.18,17.19,17.01,17.08,54236.0
2014-07-16,17.18,17.33,17.17,17.33,51939.0
2014-07-17,17.375,17.375,17.18,17.235,102418.0
2014-07-18,17.1,17.17,16.925,17.17,32538.0
2014-07-21,17.19,17.255,17.145,17.18,47024.0
2014-07-22,17.18,17.28,17.1,17.11,70197.0
2014-07-23,17.08,17.155,16.915,17.025,86225.0
2014-07-24,17.015,17.015,16.8,16.9,130412.0
2014-07-25,17.11,17.365,17.11,17.145,67395.0
2014-07-28,17.11,17.22,17.045,17.08,19479.0
2014-07-29,16.925,17.055,16.925,16.96,93878.0
2014-07-30,16.87,17.08,16.87,16.98,87887.0
2014-07-31,17.01,17.115,16.945,17.09,74130.0
2014-08-01,16.97,16.97,16.825,16.97,78334.0
2014-08-04,17.015,17.065,16.97,16.99,72254.0
2014-08-05,16.915,16.98,16.9,16.915,75101.0
2014-08-06,16.9,16.97,16.89,16.905,93626.0
2014-08-07,16.78,16.89,16.715,16.79,161547.0
2014-08-08,16.35,16.585,16.195,16.36,77832.0
2014-08-11,16.45,16.495,16.37,16.405,115110.0
2014-08-12,16.75,16.835,16.69,16.715,154415.0
2014-08-13,16.58,16.66,16.56,16.64,64272.0
2014-08-14,16.505,16.615,16.485,16.585,155646.0
2014-08-15,16.725,16.735,16.57,16.605,49037.0
2014-08-18,16.605,16.66,16.55,16.615,81110.0
2014-08-19,16.54,16.585,16.45,16.54,108863.0
2014-08-20,16.525,16.57,16.46,16.56,76949.0
2014-08-21,16.86,16.935,16.8,16.8,146728.0
2014-08-22,16.85,16.935,16.85,16.87,54053.0
2014-08-25,16.66,16.98,16.66,16.85,50337.0
2014-08-26,17.01,17.055,16.935,16.945,69458.0
2014-08-27,16.96,17.0,16.845,16.86,172970.0
2014-08-28,16.89,16.935,16.845,16.86,108584.0
2014-08-29,16.86,16.915,16.85,16.85,42830.0
2014-09-01,16.955,16.955,16.85,16.85,19105.0
2014-09-02,16.85,16.955,16.845,16.935,36760.0
2014-09-03,16.8,16.89,16.77,16.815,48739.0
2014-09-04,16.805,16.88,16.77,16.85,88038.0
2014-09-05,16.88,16.915,16.825,16.825,35342.0
2014-09-08,16.955,16.96,16.87,16.915,42296.0
2014-09-09,16.935,17.035,16.935,17.0,74668.0
2014-09-10,16.85,16.925,16.78,16.87,79681.0
2014-09-11,17.025,17.125,16.925,16.925,124425.0
2014-09-12,16.97,17.07,16.97,17.025,90279.0
2014-09-15,16.97,17.0,16.915,16.955,57393.0
2014-09-16,16.935,16.955,16.85,16.905,52353.0
2014-09-17,16.79,16.825,16.725,16.76,52823.0
2014-09-18,16.96,17.035,16.905,17.01,124044.0
2014-09-19,17.015,17.055,16.915,17.025,62741.0
2014-09-22,17.155,17.235,17.055,17.135,56272.0
2014-09-23,17.135,17.265,17.11,17.225,61972.0
2014-09-24,17.155,17.22,17.08,17.145,75586.0
2014-09-25,17.125,17.19,17.055,17.19,56302.0
2014-09-26,17.025,17.135,16.99,17.08,36233.0
2014-09-29,17.345,17.375,17.29,17.3,101118.0
2014-09-30,17.345,17.345,17.145,17.255,73181.0
2014-10-01,16.79,17.065,16.77,17.065,71355.0
2014-10-02,16.505,16.585,16.44,16.44,111431.0
2014-10-03,16.265,16.395,16.265,16.375,62431.0
2014-10-06,16.68,16.68,16.505,16.57,44789.0
2014-10-07,16.43,16.45,16.305,16.425,68413.0
2014-10-08,15.92,16.055,15.855,16.02,61837.0
2014-10-09,16.22,16.33,16.15,16.185,46820.0
2014-10-10,15.82,15.885,15.765,15.81,122218.0
2014-10-13,15.655,15.755,15.545,15.545,82512.0
2014-10-14,15.105,15.27,15.1,15.155,76122.0
2014-10-15,15.27,15.355,15.225,15.26,52479.0
2014-10-16,14.98,15.125,14.905,15.1,91982.0
2014-10-17,14.935,15.455,14.77,14.995,177710.0
2014-10-20,15.05,15.135,14.935,15.06,118215.0
2014-10-21,15.07,15.115,14.96,15.025,197131.0
2014-10-22,15.63,15.79,15.63,15.685,80829.0
2014-10-23,15.58,15.62,15.525,15.565,48894.0
2014-10-24,15.71,15.855,15.63,15.81,66584.0
2014-10-27,15.875,15.965,15.855,15.875,55182.0
2014-10-28,15.71,15.72,15.63,15.665,108873.0
2014-10-29,15.59,15.645,15.545,15.575,84104.0
2014-10-30,15.635,15.765,15.635,15.7,77137.0
2014-10-31,15.69,15.69,15.535,15.655,109190.0
2014-11-03,15.61,15.775,15.61,15.72,42487.0
2014-11-04,15.785,15.97,15.785,15.9,75789.0
2014-11-05,15.455,15.51,15.39,15.5,99391.0
2014-11-06,16.265,16.635,16.22,16.525,98423.0
2014-11-07,16.13,16.285,16.04,16.215,272285.0
2014-11-10,15.855,15.855,15.62,15.7,226920.0
2014-11-11,15.855,16.01,15.855,15.975,94925.0
2014-11-12,15.845,15.965,15.645,15.81,206676.0
2014-11-13,15.765,15.845,15.705,15.775,192545.0
2014-11-14,15.62,15.645,15.455,15.6,68242.0
2014-11-17,15.675,15.685,15.535,15.63,106082.0
2014-11-18,15.635,15.7,15.59,15.675,130941.0
2014-11-19,15.61,15.71,15.61,15.665,149125.0
2014-11-20,15.865,15.94,15.745,15.785,185232.0
2014-11-21,15.73,15.785,15.61,15.765,114417.0
2014-11-24,15.685,15.7,15.59,15.685,58152.0
2014-11-25,15.92,16.0,15.9,15.95,49612.0
2014-11-26,16.065,16.215,16.05,16.215,75793.0
2014-11-27,16.265,16.385,16.165,16.22,139839.0
2014-11-28,16.195,16.395,16.16,16.26,79903.0
2014-12-01,16.22,16.285,16.12,16.175,108672.0
2014-12-02,16.175,16.315,16.175,16.195,70500.0
2014-12-03,16.415,16.58,16.415,16.505,123524.0
2014-12-04,16.67,16.67,16.46,16.54,124391.0
2014-12-05,16.54,16.57,16.44,16.505,46016.0
2014-12-08,16.75,16.845,16.735,16.77,113615.0
2014-12-09,16.525,16.58,16.46,16.54,63585.0
2014-12-10,16.57,16.635,16.48,16.495,323883.0
2014-12-11,16.375,16.395,16.25,16.385,117001.0
2014-12-12,16.275,16.405,16.26,16.275,92028.0
2014-12-15,16.215,16.32,16.055,16.14,85858.0
2014-12-16,15.93,15.955,15.8,15.845,86955.0
2014-12-17,15.83,16.05,15.83,16.05,99436.0
2014-12-18,16.105,16.275,16.05,16.16,161120.0
2014-12-19,16.215,16.275,16.16,16.275,88231.0
2014-12-22,16.44,16.47,16.37,16.45,62131.0
2014-12-23,16.615,16.65,16.56,16.595,53102.0
2014-12-24,16.695,16.97,16.695,16.955,43681.0
2014-12-29,16.97,17.0,16.88,16.98,63847.0
2014-12-30,16.97,17.025,16.905,16.925,50646.0
2014-12-31,16.955,16.98,16.905,16.925,5663.0
2015-01-02,16.9,17.125,16.825,17.09,27339.0
2015-01-05,17.045,17.045,16.86,17.0,118925.0
2015-01-06,16.615,16.615,16.375,16.515,60855.0
2015-01-07,16.43,16.495,16.305,16.47,49470.0
2015-01-08,16.34,16.35,16.22,16.315,136934.0
2015-01-09,16.55,16.605,16.405,16.54,104760.0
2015-01-12,16.495,16.58,16.46,16.485,30535.0
2015-01-13,16.43,16.535,16.405,16.495,118439.0
2015-01-14,16.46,16.535,16.37,16.48,122206.0
2015-01-15,16.425,16.425,16.22,16.32,110819.0
2015-01-16,16.085,16.2,15.955,15.985,70790.0
2015-01-19,16.195,16.22,16.05,16.12,97869.0
2015-01-20,16.12,16.205,15.635,16.14,93269.0
2015-01-21,16.195,16.205,16.02,16.12,48085.0
2015-01-22,16.265,16.36,16.215,16.33,60893.0
2015-01-23,16.76,16.86,16.705,16.85,110722.0
2015-01-27,17.21,17.33,17.17,17.2,76374.0
2015-01-28,17.2,17.29,17.055,17.165,104158.0
2015-01-29,17.015,17.145,17.015,17.135,57496.0
2015-01-30,17.07,17.07,16.935,17.045,87347.0
2015-02-02,17.01,17.045,16.87,16.96,53194.0
2015-02-03,16.945,17.2,16.815,17.155,88094.0
2015-02-04,17.665,17.795,17.545,17.685,83000.0
2015-02-05,17.6,17.71,17.595,17.595,56770.0
2015-02-06,17.83,18.115,17.83,18.05,77670.0
2015-02-09,18.46,18.58,18.395,18.545,102262.0
2015-02-10,18.91,19.055,18.77,18.975,188816.0
2015-02-11,19.145,19.21,19.055,19.185,189576.0
2015-02-12,19.22,19.575,19.22,19.54,192913.0
2015-02-13,19.42,19.455,19.275,19.375,73796.0
2015-02-16,19.34,19.395,19.255,19.375,115503.0
2015-02-17,19.285,19.34,19.19,19.33,176751.0
2015-02-18,19.375,19.505,19.355,19.495,120974.0
2015-02-19,19.34,19.585,19.34,19.495,167705.0
2015-02-20,19.54,19.605,19.395,19.585,84709.0
2015-02-23,19.505,19.505,19.365,19.385,42031.0
2015-02-24,19.705,19.785,19.665,19.73,209155.0
2015-02-25,19.795,19.805,19.53,19.56,93161.0
2015-02-26,19.65,19.775,19.585,19.715,116123.0
2015-02-27,19.75,19.825,19.66,19.805,112903.0
2015-03-02,19.775,19.895,19.61,19.87,168305.0
2015-03-03,19.97,20.07,19.72,19.87,94675.0
2015-03-04,19.605,19.61,19.42,19.61,152206.0
2015-03-05,19.465,19.585,19.43,19.565,116983.0
2015-03-06,19.565,19.74,19.55,19.63,90459.0
2015-03-09,19.495,19.63,19.385,19.605,55144.0
2015-03-10,19.395,19.505,19.375,19.42,132690.0
2015-03-11,19.135,19.295,19.065,19.255,119301.0
2015-03-12,19.265,19.51,19.24,19.465,109670.0
2015-03-13,19.485,19.55,19.4,19.505,152992.0
2015-03-16,19.505,19.665,19.505,19.56,61322.0
2015-03-17,19.775,19.915,19.75,19.885,88225.0
2015-03-18,19.77,19.795,19.665,19.76,86430.0
2015-03-19,19.685,19.815,19.54,19.815,103415.0
2015-03-20,19.815,19.815,19.575,19.64,181339.0
2015-03-23,19.455,19.505,19.345,19.395,162861.0
2015-03-24,19.285,19.45,19.2,19.44,96363.0
2015-03-25,19.295,19.41,19.21,19.365,134831.0
2015-03-26,18.99,19.075,18.89,19.01,101356.0
2015-03-27,18.625,18.99,18.625,18.99,158024.0
2015-03-30,18.735,19.055,18.715,19.01,176219.0
2015-03-31,19.185,19.255,19.09,19.255,76348.0
2015-04-01,19.12,19.175,18.9,19.055,160348.0
2015-04-02,19.155,19.355,19.155,19.33,115500.0
2015-04-07,19.42,19.43,19.1,19.19,129024.0
2015-04-08,19.51,19.51,19.09,19.245,133068.0
2015-04-09,18.975,18.975,18.77,18.845,135888.0
2015-04-10,18.715,18.835,18.6,18.81,231856.0
2015-04-13,18.78,18.92,18.7,18.865,64164.0
2015-04-14,19.165,19.31,19.135,19.31,128985.0
2015-04-15,19.075,19.2,18.99,19.175,161565.0
2015-04-16,18.9,18.91,18.71,18.755,168962.0
2015-04-17,18.48,18.515,18.395,18.435,141361.0
2015-04-20,18.205,18.285,18.14,18.195,70839.0
2015-04-21,18.34,18.48,18.34,18.36,99127.0
2015-04-22,18.25,18.305,17.94,17.975,361514.0
2015-04-23,18.085,18.195,17.995,18.02,244045.0
2015-04-24,18.215,18.215,18.06,18.095,106697.0
2015-04-27,18.07,18.075,17.445,18.005,188481.0
2015-04-28,18.02,18.025,17.895,17.975,162811.0
2015-04-29,18.07,18.215,18.005,18.005,313870.0
2015-04-30,17.865,17.915,17.82,17.885,94392.0
2015-05-01,17.82,18.06,17.71,18.04,109540.0
2015-05-04,18.505,18.625,18.425,18.45,279113.0
2015-05-05,18.755,18.755,18.37,18.46,407831.0
2015-05-06,18.295,18.315,17.665,17.74,241486.0
2015-05-07,17.82,17.82,16.915,16.96,300864.0
2015-05-08,17.22,17.32,17.015,17.18,392936.0
2015-05-11,17.31,17.38,17.26,17.345,217731.0
2015-05-12,18.03,18.085,17.82,17.865,471370.0
2015-05-13,17.335,17.435,17.225,17.42,173094.0
2015-05-14,17.055,17.055,16.935,17.035,255411.0
2015-05-15,17.165,17.2,17.065,17.135,180637.0
2015-05-18,17.375,17.475,17.245,17.245,261881.0
2015-05-19,17.52,17.61,17.475,17.49,225284.0
2015-05-20,17.7,17.795,17.62,17.665,240225.0
2015-05-21,17.795,17.795,17.62,17.62,133774.0
2015-05-22,17.785,17.785,17.61,17.61,121436.0
2015-05-25,17.765,17.875,17.74,17.75,94343.0
2015-05-26,17.775,17.81,17.71,17.755,33045.0
2015-05-27,17.75,17.83,17.655,17.655,94592.0
2015-05-28,17.84,18.015,17.785,17.85,100472.0
2015-05-29,18.06,18.125,17.985,18.115,194577.0
2015-06-01,17.94,17.94,17.83,17.885,118234.0
2015-06-02,18.04,18.04,17.685,17.71,178929.0
2015-06-03,17.475,17.52,17.31,17.38,142614.0
2015-06-04,17.565,17.645,17.455,17.5,281696.0
2015-06-05,17.51,17.54,17.365,17.41,121291.0
2015-06-09,17.275,17.335,17.22,17.275,136587.0
2015-06-10,17.055,17.125,16.86,16.915,66746.0
2015-06-11,16.945,16.96,16.78,16.86,145194.0
2015-06-12,16.835,16.905,16.785,16.845,75275.0
2015-06-15,16.78,16.805,16.67,16.79,67052.0
2015-06-16,16.58,16.58,16.45,16.485,196732.0
2015-06-17,16.585,16.585,16.44,16.47,229921.0
2015-06-18,16.34,16.45,16.275,16.305,239191.0
2015-06-19,16.585,16.705,16.585,16.625,380330.0
2015-06-22,17.19,17.275,17.055,17.09,164520.0
2015-06-23,17.33,17.41,17.29,17.38,287556.0
2015-06-24,17.355,17.355,17.19,17.22,339539.0
2015-06-25,17.22,17.22,17.055,17.055,152992.0
2015-06-26,16.925,16.96,16.85,16.96,206709.0
2015-06-29,17.33,17.4,17.09,17.135,189087.0
2015-06-30,16.78,16.78,16.65,16.67,181217.0
2015-07-01,16.89,16.98,16.87,16.96,156223.0
2015-07-02,17.055,17.1,17.0,17.035,101620.0
2015-07-03,17.01,17.025,16.86,16.955,120398.0
2015-07-06,17.08,17.1,16.77,16.905,135287.0
2015-07-07,16.935,17.025,16.88,16.96,151707.0
2015-07-08,17.115,17.22,17.0,17.0,171523.0
2015-07-09,17.015,17.11,16.88,16.905,159386.0
2015-07-10,17.015,17.035,16.88,16.88,195551.0
2015-07-13,16.905,16.97,16.86,16.87,104084.0
2015-07-14,17.255,17.29,17.21,17.275,118176.0
2015-07-15,17.225,17.265,17.125,17.255,157392.0
2015-07-16,18.615,18.615,17.485,17.53,90863.0
2015-07-17,17.545,17.575,17.5,17.52,78170.0
2015-07-20,17.73,17.885,17.73,17.84,79881.0
2015-07-21,17.915,18.015,17.875,17.975,60051.0
2015-07-22,17.565,17.63,17.455,17.455,69251.0
2015-07-23,17.6,17.73,17.595,17.695,39232.0
2015-07-24,17.85,17.96,17.82,17.895,291771.0
2015-07-27,18.095,18.195,18.03,18.05,148259.0
2015-07-28,18.05,18.075,17.96,17.985,133709.0
2015-07-29,17.85,17.85,17.755,17.82,190239.0
2015-07-30,17.975,18.005,17.905,17.96,102662.0
2015-07-31,17.95,17.975,17.86,17.885,97762.0
2015-08-03,17.95,17.95,17.795,17.82,66037.0
2015-08-04,17.7,17.785,17.5,17.51,171863.0
2015-08-05,17.435,17.555,17.42,17.555,69857.0
2015-08-06,17.675,17.685,17.565,17.61,89863.0
2015-08-07,17.11,17.125,16.945,16.945,141492.0
2015-08-10,17.055,17.08,17.015,17.08,89940.0
2015-08-11,17.235,17.365,17.2,17.29,282361.0
2015-08-12,17.235,17.33,17.055,17.09,97893.0
2015-08-13,17.475,17.975,17.475,17.905,57187.0
2015-08-14,18.425,18.605,18.38,18.435,112120.0
2015-08-17,18.515,18.625,18.445,18.46,81165.0
2015-08-18,18.625,18.79,18.615,18.79,125516.0
2015-08-19,18.835,18.835,18.69,18.76,71823.0
2015-08-20,18.535,18.58,18.425,18.505,38462.0
2015-08-21,18.325,18.515,17.585,17.885,258279.0
2015-08-24,17.555,17.61,17.19,17.49,262608.0
2015-08-25,16.805,17.345,16.66,17.345,453639.0
2015-08-26,16.86,17.28,16.77,17.225,132049.0
2015-08-27,17.18,17.335,17.18,17.275,67305.0
2015-08-28,17.5,17.645,17.49,17.645,76473.0
2015-08-31,17.695,17.86,17.645,17.765,51158.0
2015-09-01,17.61,17.71,17.4,17.445,86074.0
2015-09-02,17.145,17.52,17.145,17.39,125970.0
2015-09-03,17.375,17.375,17.2,17.2,200347.0
2015-09-04,17.6,17.7,17.51,17.54,210280.0
2015-09-07,17.355,17.455,17.275,17.42,51083.0
2015-09-08,17.465,17.465,17.355,17.455,65020.0
2015-09-09,17.555,17.61,17.445,17.52,125678.0
2015-09-10,17.38,17.445,17.3,17.33,76079.0
2015-09-11,17.245,17.245,16.9,16.915,44069.0
2015-09-14,16.98,16.99,16.825,16.925,68751.0
2015-09-15,16.62,16.74,16.52,16.66,107477.0
2015-09-16,16.705,16.805,16.66,16.725,47253.0
2015-09-17,16.67,16.715,16.56,16.67,81310.0
2015-09-18,16.79,16.915,16.77,16.845,113122.0
2015-09-21,16.475,16.485,16.375,16.395,80122.0
2015-09-22,16.62,16.66,16.565,16.64,121261.0
2015-09-23,16.675,16.75,16.575,16.615,150098.0
2015-09-24,16.815,16.88,16.74,16.88,131538.0
2015-09-25,16.96,16.96,16.85,16.9,67113.0
2015-09-28,16.795,16.98,16.715,16.98,74145.0
2015-09-29,16.475,16.495,16.3,16.3,83774.0
2015-09-30,16.265,16.53,16.255,16.53,65301.0
2015-10-01,16.725,16.86,16.685,16.86,55860.0
2015-10-02,16.76,16.905,16.76,16.78,58055.0
2015-10-05,17.025,17.175,17.025,17.155,50312.0
2015-10-06,17.405,17.515,17.405,17.45,108703.0
2015-10-07,17.395,17.44,17.32,17.44,90524.0
2015-10-08,17.505,17.58,17.45,17.505,222567.0
2015-10-09,17.81,17.935,17.81,17.9,122010.0
2015-10-12,17.735,17.745,17.65,17.735,104544.0
2015-10-13,17.69,17.78,17.595,17.705,124983.0
2015-10-14,17.825,17.88,17.755,17.76,74631.0
2015-10-15,17.78,17.925,17.76,17.925,75296.0
2015-10-16,18.15,18.33,18.085,18.33,64231.0
2015-10-19,18.285,18.615,18.11,18.55,105512.0
2015-10-20,18.645,18.745,18.58,18.6,57182.0
2015-10-21,18.59,18.71,18.545,18.66,66517.0
2015-10-22,18.425,18.425,18.315,18.36,100183.0
2015-10-23,19.01,19.11,18.94,19.11,166927.0
2015-10-26,19.205,19.285,19.13,19.15,95006.0
2015-10-27,18.94,18.955,18.81,18.955,81290.0
2015-10-28,18.9,18.995,18.8,18.865,195723.0
2015-10-29,19.27,19.39,19.26,19.28,66254.0
2015-10-30,19.62,19.745,19.6,19.665,87155.0
2015-11-02,20.075,20.135,19.775,19.79,83957.0
2015-11-03,20.075,20.18,19.985,20.06,62971.0
2015-11-04,20.195,20.195,19.885,19.985,149614.0
2015-11-05,20.125,20.125,19.92,19.95,280834.0
2015-11-06,19.985,20.195,19.555,19.6,120127.0
2015-11-09,19.59,19.59,18.9,19.36,225513.0
2015-11-10,19.16,19.175,18.995,19.16,93406.0
2015-11-11,19.12,19.205,18.985,19.075,79104.0
2015-11-12,19.075,19.075,18.82,18.91,72408.0
2015-11-13,18.48,18.48,18.315,18.33,170900.0
2015-11-16,17.965,18.065,17.845,18.01,73611.0
2015-11-17,18.47,18.715,18.405,18.715,151134.0
2015-11-18,18.46,18.57,18.395,18.515,63706.0
2015-11-19,18.635,18.725,18.56,18.725,212464.0
2015-11-20,18.315,18.37,18.205,18.34,182905.0
2015-11-23,18.33,18.605,18.175,18.605,260254.0
2015-11-24,18.495,18.57,18.44,18.49,63627.0
2015-11-25,18.45,18.515,18.415,18.49,56801.0
2015-11-26,18.49,18.765,18.49,18.7,108750.0
2015-11-27,18.8,18.8,18.625,18.655,54132.0
2015-11-30,18.415,18.59,18.305,18.59,164666.0
2015-12-01,18.495,18.615,18.405,18.495,134172.0
2015-12-02,18.46,18.6,18.46,18.58,54811.0
2015-12-03,18.35,18.495,18.34,18.45,130053.0
2015-12-04,17.64,17.65,17.495,17.635,195506.0
2015-12-07,17.89,18.185,17.89,18.075,288733.0
2015-12-08,17.935,17.98,17.835,17.9,86174.0
2015-12-09,17.57,17.68,17.44,17.66,135085.0
2015-12-10,17.585,17.64,17.45,17.595,240200.0
2015-12-11,17.65,17.92,17.65,17.835,100973.0
2015-12-14,17.485,17.525,17.295,17.295,167986.0
2015-12-15,17.32,17.405,17.185,17.21,82344.0
2015-12-16,17.58,17.755,17.57,17.755,125466.0
2015-12-17,18.045,18.11,17.89,18.095,245527.0
2015-12-18,17.725,17.945,17.68,17.945,258699.0
2015-12-21,17.57,17.615,17.475,17.605,80319.0
2015-12-22,17.77,17.81,17.68,17.76,78468.0
2015-12-23,17.65,17.76,17.635,17.76,134012.0
2015-12-24,18.11,18.185,18.02,18.175,75766.0
2015-12-29,17.88,18.155,17.815,18.155,205972.0
2015-12-30,18.075,18.26,17.975,18.26,141726.0
2015-12-31,17.89,17.935,17.79,17.815,57358.0
2016-01-04,17.78,17.855,17.67,17.69,64587.0
2016-01-05,17.58,17.595,17.405,17.405,95120.0
2016-01-06,16.77,16.97,16.76,16.97,302341.0
2016-01-07,17.165,17.285,17.075,17.135,175170.0
2016-01-08,17.09,17.09,16.96,17.015,296443.0
2016-01-11,17.08,17.19,16.97,17.19,213868.0
2016-01-12,16.675,16.725,16.54,16.695,485598.0
2016-01-13,16.78,16.925,16.78,16.86,182098.0
2016-01-14,16.575,16.62,16.475,16.585,175160.0
2016-01-15,17.185,17.3,17.065,17.065,172346.0
2016-01-18,17.075,17.165,16.62,16.65,330726.0
2016-01-19,16.675,17.065,16.675,17.055,163867.0
2016-01-20,16.955,16.97,16.76,16.795,171408.0
2016-01-21,16.705,16.805,16.595,16.74,131554.0
2016-01-22,16.78,16.815,16.67,16.74,76605.0
2016-01-25,17.055,17.145,17.055,17.1,69212.0
2016-01-27,17.12,17.22,17.035,17.11,87585.0
2016-01-28,17.075,17.21,17.015,17.12,68103.0
2016-01-29,17.08,17.265,16.97,17.11,90793.0
2016-02-01,17.3,17.415,17.285,17.385,146305.0
2016-02-02,16.845,17.0,16.78,16.815,301579.0
2016-02-03,16.45,16.475,16.3,16.335,137048.0
2016-02-04,16.31,16.56,16.29,16.55,226552.0
2016-02-05,16.29,16.3,15.465,15.935,180114.0
2016-02-08,15.63,15.63,15.2,15.39,147112.0
2016-02-09,14.71,14.71,14.3,14.3,387972.0
2016-02-10,14.3,14.535,14.28,14.48,284950.0
2016-02-11,14.465,14.545,14.29,14.51,134503.0
2016-02-12,14.335,14.465,14.105,14.17,141000.0
2016-02-15,14.565,14.645,14.525,14.58,111015.0
2016-02-16,14.75,14.75,14.445,14.64,150272.0
2016-02-17,14.795,14.95,14.765,14.785,98186.0
2016-02-18,14.95,14.95,14.86,14.885,103986.0
2016-02-19,14.81,14.81,14.675,14.73,69618.0
2016-02-22,14.73,15.05,14.73,14.98,44081.0
2016-02-23,14.96,14.97,14.875,14.94,91765.0
2016-02-24,14.895,14.915,14.785,14.81,57189.0
2016-02-25,14.86,14.895,14.755,14.755,61932.0
2016-02-26,14.675,14.675,14.515,14.555,75606.0
2016-02-29,14.875,15.04,14.86,14.92,136556.0
2016-03-01,14.775,14.795,14.64,14.685,222552.0
2016-03-02,14.675,14.695,14.455,14.465,192714.0
2016-03-03,14.5,14.565,14.49,14.52,111649.0
2016-03-04,14.52,14.52,14.36,14.37,143738.0
2016-03-07,14.465,14.585,14.445,14.535,161601.0
2016-03-08,14.71,14.89,14.71,14.87,110864.0
2016-03-09,14.51,14.535,14.425,14.535,133529.0
2016-03-10,14.655,14.675,14.555,14.645,37433.0
2016-03-11,14.6,14.675,14.47,14.675,120769.0
2016-03-14,15.1,15.23,15.1,15.155,201538.0
2016-03-15,15.2,15.2,14.925,14.96,141000.0
2016-03-16,15.175,15.385,15.175,15.36,184467.0
2016-03-17,15.635,15.74,15.56,15.62,151090.0
2016-03-18,15.84,16.145,15.72,16.145,576522.0
2016-03-21,15.785,15.785,15.62,15.645,155814.0
2016-03-22,15.87,15.895,15.82,15.82,123559.0
2016-03-23,15.98,16.08,15.895,15.925,334098.0
2016-03-24,15.95,16.015,15.935,15.96,158321.0
2016-03-29,16.31,16.525,16.31,16.48,302221.0
2016-03-30,16.285,16.285,16.035,16.045,373722.0
2016-03-31,16.035,16.06,15.96,16.06,116583.0
2016-04-01,15.94,15.97,15.87,15.905,172415.0
2016-04-04,16.21,16.35,16.21,16.24,276262.0
2016-04-05,16.11,16.11,15.875,15.98,232429.0
2016-04-06,15.96,16.025,15.925,15.925,311757.0
2016-04-07,16.045,16.115,15.95,15.95,104332.0
2016-04-08,15.895,15.925,15.84,15.875,168583.0
2016-04-11,15.645,15.645,15.525,15.545,74523.0
2016-04-12,15.5,15.57,15.45,15.555,139703.0
2016-04-13,15.59,15.655,15.485,15.525,128348.0
2016-04-14,15.775,15.885,15.755,15.83,107104.0
2016-04-15,15.895,15.95,15.775,15.885,59514.0
2016-04-18,15.82,15.85,15.755,15.785,91159.0
2016-04-19,15.425,15.46,15.295,15.38,111662.0
2016-04-20,15.385,15.49,15.315,15.425,119923.0
2016-04-21,15.47,15.57,15.445,15.555,127552.0
2016-04-22,15.755,15.85,15.7,15.795,142335.0
2016-04-26,15.73,15.74,15.565,15.635,106943.0
2016-04-27,15.775,16.08,15.775,15.96,172613.0
2016-04-28,16.09,16.1,15.885,15.925,110424.0
2016-04-29,15.87,15.915,15.755,15.905,94750.0
2016-05-02,15.795,15.885,15.71,15.885,134620.0
2016-05-03,15.925,16.295,15.86,16.21,186019.0
2016-05-04,15.875,15.915,15.69,15.71,152369.0
2016-05-05,15.75,15.805,15.7,15.7,90529.0
2016-05-06,15.25,15.38,15.11,15.26,98917.0
2016-05-09,16.135,16.55,16.135,16.415,298377.0
2016-05-10,16.145,16.265,15.95,15.95,182294.0
2016-05-11,16.045,16.06,15.83,15.86,395792.0
2016-05-12,15.85,15.85,15.73,15.765,254579.0
2016-05-13,15.655,15.655,15.545,15.59,98493.0
2016-05-16,15.395,15.415,15.275,15.33,205834.0
2016-05-17,15.505,15.525,15.35,15.38,150676.0
2016-05-18,15.315,15.425,15.22,15.33,144557.0
2016-05-19,15.445,15.445,15.305,15.35,61552.0
2016-05-20,15.35,15.45,15.275,15.405,108600.0
2016-05-23,15.645,15.755,15.62,15.69,107720.0
2016-05-24,15.565,15.59,15.47,15.48,98976.0
2016-05-25,15.72,15.86,15.71,15.775,125216.0
2016-05-26,15.86,15.925,15.795,15.815,109093.0
2016-05-27,15.83,15.83,15.61,15.61,82301.0
2016-05-30,15.795,15.87,15.74,15.75,95806.0
2016-05-31,15.75,15.785,15.635,15.635,73396.0
2016-06-01,15.405,15.765,15.405,15.655,99050.0
2016-06-02,15.72,15.805,15.71,15.73,80880.0
2016-06-03,15.87,15.97,15.82,15.82,52534.0
2016-06-06,15.5,15.645,15.47,15.61,51211.0
2016-06-07,15.72,15.775,15.535,15.535,40280.0
2016-06-08,15.26,15.285,15.195,15.26,70422.0
2016-06-09,15.195,15.22,15.09,15.2,84050.0
2016-06-10,15.075,15.175,15.075,15.1,44667.0
2016-06-14,14.815,14.89,14.795,14.815,80109.0
2016-06-15,14.85,14.89,14.685,14.695,114998.0
2016-06-16,14.87,14.955,14.87,14.915,90782.0
2016-06-17,14.75,14.84,14.695,14.73,88977.0
2016-06-20,14.6,14.655,14.525,14.655,74068.0
2016-06-21,14.63,14.77,14.59,14.75,141565.0
2016-06-22,14.75,14.85,14.695,14.825,148479.0
2016-06-23,14.87,14.945,14.83,14.895,45659.0
2016-06-24,14.905,14.99,14.35,14.61,178513.0
2016-06-27,14.315,14.36,14.185,14.285,134618.0
2016-06-28,13.915,13.915,13.65,13.805,262673.0
2016-06-29,13.835,13.91,13.77,13.87,221035.0
2016-06-30,14.22,14.47,14.22,14.465,227234.0
2016-07-01,14.795,14.815,14.48,14.535,180281.0
2016-07-04,14.535,14.73,14.465,14.695,187537.0
2016-07-05,14.695,14.87,14.665,14.795,185946.0
2016-07-06,14.565,14.62,14.47,14.59,274809.0
2016-07-07,14.425,14.58,14.4,14.52,191425.0
2016-07-08,14.61,14.825,14.6,14.77,248969.0
2016-07-11,14.88,15.08,14.795,15.025,336100.0
2016-07-12,15.075,15.33,15.075,15.26,367235.0
2016-07-13,15.395,15.46,15.285,15.385,149347.0
2016-07-14,15.5,15.545,15.385,15.515,76327.0
2016-07-15,15.59,15.675,15.58,15.63,156060.0
2016-07-18,15.62,15.755,15.62,15.73,125720.0
2016-07-19,15.765,15.935,15.765,15.905,90966.0
2016-07-20,15.98,16.2,15.98,16.175,200872.0
2016-07-21,16.295,16.295,16.135,16.22,180397.0
2016-07-22,16.09,16.255,15.96,16.165,308355.0
2016-07-25,16.22,16.265,16.155,16.24,285116.0
2016-07-26,16.22,16.32,16.18,16.255,284154.0
2016-07-27,16.305,16.48,16.285,16.46,163579.0
2016-07-28,16.305,16.38,16.245,16.275,244831.0
2016-07-29,16.275,16.355,16.21,16.34,309386.0
2016-08-01,16.47,16.525,16.295,16.48,145995.0
2016-08-02,16.34,16.385,16.245,16.245,140342.0
2016-08-03,16.06,16.06,15.86,15.87,257715.0
2016-08-04,16.0,16.155,16.0,16.045,179430.0
2016-08-05,16.08,16.09,15.98,16.07,193079.0
2016-08-08,16.18,16.24,16.09,16.165,89102.0
2016-08-09,16.08,16.36,15.785,16.32,219224.0
2016-08-10,16.415,16.6,16.395,16.505,260121.0
2016-08-11,16.425,16.665,16.415,16.625,235246.0
2016-08-12,17.035,17.035,16.81,16.93,253458.0
2016-08-15,17.06,17.105,16.97,17.005,89620.0
2016-08-16,17.005,17.21,17.005,17.145,161380.0
2016-08-17,17.145,17.21,17.06,17.21,74255.0
2016-08-18,17.21,17.235,17.025,17.07,68369.0
2016-08-19,17.135,17.17,16.785,17.135,98376.0
2016-08-22,17.2,17.265,17.17,17.2,82060.0
2016-08-23,17.285,17.285,17.155,17.18,137647.0
2016-08-24,17.225,17.3,17.2,17.2,68012.0
2016-08-25,17.31,17.32,17.06,17.09,219811.0
2016-08-26,17.22,17.385,17.2,17.285,128371.0
2016-08-29,17.385,17.525,17.385,17.46,109725.0
2016-08-30,17.525,17.79,17.46,17.475,111334.0
2016-08-31,17.525,17.595,17.44,17.485,121234.0
2016-09-01,17.68,17.78,17.625,17.645,212083.0
2016-09-02,17.46,17.525,17.365,17.365,157732.0
2016-09-05,17.41,17.485,17.34,17.46,106339.0
2016-09-06,17.46,17.555,17.395,17.43,69917.0
2016-09-07,17.04,17.04,16.785,17.035,208091.0
2016-09-08,16.905,17.035,16.905,16.985,107939.0
2016-09-09,17.375,17.375,17.1,17.105,117844.0
2016-09-12,16.87,16.88,16.525,16.56,124766.0
2016-09-13,17.67,17.825,17.595,17.66,203130.0
2016-09-14,17.735,17.89,17.665,17.79,218847.0
2016-09-15,17.815,17.875,17.735,17.855,257086.0
2016-09-16,17.595,17.595,17.39,17.5,164211.0
2016-09-19,17.145,17.575,17.145,17.455,31454.0
2016-09-20,17.425,17.5,17.295,17.5,130073.0
2016-09-21,17.39,17.5,17.345,17.49,172978.0
2016-09-22,17.51,17.555,16.96,17.41,123165.0
2016-09-23,17.61,17.875,17.61,17.8,190536.0
2016-09-26,18.095,18.095,17.62,17.67,72961.0
2016-09-27,17.51,17.51,17.175,17.37,142237.0
2016-09-28,17.37,17.395,17.27,17.36,78231.0
2016-09-29,17.455,17.455,17.26,17.435,91556.0
2016-09-30,17.315,17.315,17.165,17.295,101424.0
2016-10-03,17.475,17.475,17.25,17.35,50988.0
2016-10-04,17.9,18.41,17.9,18.03,333457.0
2016-10-05,18.005,18.005,17.705,17.725,207345.0
2016-10-06,18.41,18.56,18.235,18.28,387655.0
2016-10-07,18.405,18.42,18.235,18.255,331080.0
2016-10-10,18.115,18.115,17.78,17.835,154691.0
2016-10-11,17.835,17.88,17.475,17.595,114063.0
2016-10-12,17.53,17.53,17.24,17.305,152923.0
2016-10-13,17.26,17.295,16.925,16.99,220790.0
2016-10-14,16.99,17.025,16.915,16.915,165723.0
2016-10-17,16.795,16.82,16.635,16.645,93728.0
2016-10-18,16.655,16.73,16.645,16.665,152433.0
2016-10-19,16.74,16.82,16.7,16.785,146053.0
2016-10-20,16.84,16.925,16.71,16.83,350692.0
2016-10-21,16.75,16.805,16.56,16.675,196311.0
2016-10-24,16.675,16.715,16.61,16.71,141814.0
2016-10-25,16.545,16.545,16.125,16.16,184964.0
2016-10-26,15.81,15.875,15.65,15.745,134473.0
2016-10-27,15.77,16.04,15.77,15.835,274420.0
2016-10-28,15.76,15.76,15.39,15.52,191846.0
2016-10-31,15.475,15.485,15.355,15.475,171970.0
2016-11-01,15.355,15.36,15.195,15.28,120481.0
2016-11-02,15.165,15.225,14.99,15.085,274735.0
2016-11-03,14.785,14.795,14.58,14.765,230112.0
2016-11-04,14.695,14.75,14.645,14.73,129140.0
2016-11-07,14.84,15.035,14.74,14.785,123924.0
2016-11-08,14.97,15.425,14.915,14.98,141512.0
2016-11-09,14.73,14.73,13.92,14.21,513693.0
2016-11-10,14.795,14.935,14.695,14.86,389551.0
2016-11-11,14.795,14.97,14.765,14.85,269495.0
2016-11-14,15.39,15.39,15.065,15.15,417972.0
2016-11-15,15.745,15.745,15.335,15.435,142787.0
2016-11-16,15.37,15.38,15.02,15.035,223363.0
2016-11-17,15.305,15.355,15.215,15.295,277565.0
2016-11-18,15.455,15.53,15.39,15.485,95056.0
2016-11-21,15.465,15.49,15.345,15.39,139628.0
2016-11-22,15.355,15.355,15.075,15.12,176412.0
2016-11-23,15.065,15.165,14.96,15.11,147101.0
2016-11-24,15.355,15.4,15.205,15.36,144152.0
2016-11-25,15.475,15.52,15.27,15.315,101457.0
2016-11-28,15.315,15.325,15.1,15.12,67548.0
2016-11-29,15.13,15.15,14.98,15.1,93169.0
2016-11-30,14.905,15.14,14.72,14.785,114545.0
2016-12-01,14.88,15.045,14.7,14.935,184538.0
2016-12-02,15.075,15.195,15.035,15.065,77995.0
2016-12-05,14.99,15.055,14.675,14.83,233731.0
2016-12-06,14.895,15.0,14.895,14.915,129465.0
2016-12-07,14.96,15.11,14.945,15.055,47096.0
2016-12-08,15.09,15.25,15.01,15.215,107389.0
2016-12-09,15.26,15.435,15.26,15.345,108431.0
2016-12-12,15.435,15.64,15.435,15.62,136132.0
2016-12-13,15.345,15.5,15.215,15.37,207193.0
2016-12-14,15.295,15.325,15.185,15.26,160965.0
2016-12-15,15.38,15.51,15.325,15.355,224572.0
2016-12-16,15.305,15.305,15.09,15.28,144216.0
2016-12-19,15.425,15.475,15.325,15.37,226927.0
2016-12-20,15.475,15.66,15.465,15.565,137587.0
2016-12-21,15.555,15.66,15.345,15.49,160928.0
2016-12-22,15.65,15.68,15.575,15.63,129125.0
2016-12-23,15.64,15.725,15.555,15.62,81795.0
2016-12-28,15.985,15.995,15.865,15.955,92187.0
2016-12-29,15.55,15.63,15.39,15.5,106944.0
2016-12-30,15.695,15.695,15.54,15.585,36808.0
2017-01-03,15.64,15.745,15.36,15.565,166117.0
2017-01-04,15.62,15.62,15.425,15.52,87698.0
2017-01-05,15.64,15.715,15.53,15.68,112237.0
2017-01-06,15.695,15.79,15.55,15.65,96114.0
2017-01-09,15.62,15.825,15.62,15.745,211341.0
2017-01-10,15.695,15.725,15.455,15.465,102501.0
2017-01-11,15.615,15.725,15.555,15.66,186993.0
2017-01-12,15.62,15.745,15.555,15.715,154061.0
2017-01-13,15.685,15.685,15.5,15.52,66203.0
2017-01-16,15.52,15.66,15.465,15.66,93032.0
2017-01-17,15.52,15.54,15.435,15.435,48869.0
2017-01-18,15.425,15.555,15.4,15.54,206262.0
2017-01-19,15.695,15.725,15.445,15.63,129612.0
2017-01-20,15.39,15.705,15.215,15.41,119993.0
2017-01-23,15.345,15.345,15.0,15.155,103893.0
2017-01-24,15.12,15.295,15.11,15.155,90447.0
2017-01-25,15.435,15.52,15.315,15.425,86319.0
2017-01-27,15.41,15.52,15.36,15.475,101997.0
2017-01-30,15.26,15.465,15.24,15.41,85940.0
2017-01-31,15.5,15.54,15.435,15.5,93220.0
2017-02-01,15.315,15.485,15.315,15.485,79449.0
2017-02-02,15.37,15.53,15.28,15.335,74964.0
2017-02-03,15.29,15.345,15.175,15.185,156547.0
2017-02-06,15.205,15.355,15.155,15.23,205124.0
2017-02-07,15.155,15.29,15.13,15.175,71263.0
2017-02-08,15.155,15.295,15.155,15.295,70540.0
2017-02-09,15.295,15.295,15.155,15.25,80364.0
2017-02-10,15.435,16.3,15.435,16.3,168142.0
2017-02-13,16.29,16.525,16.16,16.495,128575.0
2017-02-14,16.375,16.375,16.145,16.145,71085.0
2017-02-15,16.225,16.3,16.16,16.18,71842.0
2017-02-16,16.355,16.355,16.095,16.095,54960.0
2017-02-17,16.095,16.2,16.005,16.08,40284.0
2017-02-20,16.18,16.35,16.18,16.29,55372.0
2017-02-21,16.29,16.43,16.225,16.275,116132.0
2017-02-22,16.505,16.59,16.42,16.535,61652.0
2017-02-23,16.525,16.525,16.29,16.375,72419.0
2017-02-24,16.505,16.505,16.18,16.18,48247.0
2017-02-27,16.19,16.19,16.08,16.085,49498.0
2017-02-28,16.31,16.32,16.115,16.245,60059.0
2017-03-01,16.145,16.145,15.91,16.08,56912.0
2017-03-02,16.59,16.59,16.22,16.395,82510.0
2017-03-03,16.29,16.29,16.125,16.18,31658.0
2017-03-06,15.955,16.2,15.95,16.2,33104.0
2017-03-07,16.05,16.395,16.05,16.235,62461.0
2017-03-08,15.995,15.995,15.615,15.91,72352.0
2017-03-09,15.94,15.955,15.835,15.89,51041.0
2017-03-10,16.085,16.085,15.835,15.955,55593.0
2017-03-13,15.76,15.82,15.64,15.755,59813.0
2017-03-14,15.63,15.67,14.65,15.64,108949.0
2017-03-15,15.53,15.8,15.53,15.705,71687.0
2017-03-16,15.48,15.705,15.48,15.545,98673.0
2017-03-17,15.855,15.855,15.755,15.835,191948.0
2017-03-20,15.64,15.715,15.545,15.66,48240.0
2017-03-21,15.49,15.62,15.49,15.605,37554.0
2017-03-22,15.81,15.81,15.64,15.64,50306.0
2017-03-23,15.78,15.885,15.725,15.835,48124.0
2017-03-24,15.9,16.115,15.875,16.045,147884.0
2017-03-27,15.79,16.025,15.79,15.885,65699.0
2017-03-28,16.035,16.185,15.94,16.115,101559.0
2017-03-29,16.52,16.52,16.305,16.37,139790.0
2017-03-30,16.53,16.625,16.37,16.605,137537.0
2017-03-31,16.765,16.78,16.66,16.695,113870.0
2017-04-03,16.64,16.66,16.455,16.615,40323.0
2017-04-04,16.015,16.455,16.015,16.315,90443.0
2017-04-05,16.125,16.295,16.1,16.11,103523.0
2017-04-06,16.23,16.24,15.975,16.05,57500.0
2017-04-07,16.05,16.145,15.93,15.96,111746.0
2017-04-10,16.275,16.275,16.125,16.275,88354.0
2017-04-11,15.975,16.175,15.975,15.995,77811.0
2017-04-12,16.36,16.36,16.015,16.165,219996.0
2017-04-13,16.175,16.185,15.985,16.155,122276.0
2017-04-18,15.95,16.135,15.835,15.93,125610.0
2017-04-19,15.855,15.96,15.695,15.95,89280.0
2017-04-20,16.745,16.745,16.045,16.11,78767.0
2017-04-21,16.69,16.695,16.5,16.51,56460.0
2017-04-24,16.615,16.67,16.49,16.52,48607.0
2017-04-26,16.695,16.695,16.575,16.585,65853.0
2017-04-27,16.65,16.65,16.51,16.615,41442.0
2017-04-28,16.66,16.66,16.54,16.605,63238.0
2017-05-01,16.305,16.305,16.07,16.26,63222.0
2017-05-02,16.315,16.315,16.135,16.23,60549.0
2017-05-03,16.125,16.165,16.045,16.11,87184.0
2017-05-04,16.19,16.34,16.11,16.21,90985.0
2017-05-05,16.19,16.35,16.145,16.315,74288.0
2017-05-08,16.575,16.79,16.465,16.565,145560.0
2017-05-09,16.715,16.895,16.64,16.77,133059.0
2017-05-10,17.07,17.305,16.915,17.305,121675.0
2017-05-11,16.83,16.895,16.565,16.895,159089.0
2017-05-12,16.715,16.745,16.55,16.605,135109.0
2017-05-15,16.52,16.68,16.52,16.68,136760.0
2017-05-16,16.885,16.905,16.765,16.885,105407.0
2017-05-17,16.84,16.985,16.68,16.735,144278.0
2017-05-18,16.555,16.595,16.39,16.54,166415.0
2017-05-19,16.465,16.53,16.325,16.52,122466.0
2017-05-22,16.555,16.69,16.53,16.65,50661.0
2017-05-23,16.905,16.94,16.855,16.905,80043.0
2017-05-24,16.98,17.11,16.895,17.09,153007.0
2017-05-25,16.96,17.145,16.96,17.12,94737.0
2017-05-26,17.12,17.205,16.985,17.195,59320.0
2017-05-29,17.205,17.325,17.175,17.21,167154.0
2017-05-30,17.22,17.35,17.165,17.23,163138.0
2017-05-31,17.155,17.24,17.015,17.21,100351.0
2017-06-01,17.38,17.4,17.24,17.38,65256.0
2017-06-02,17.565,17.775,17.565,17.715,91870.0
2017-06-05,17.56,17.68,17.53,17.615,115941.0
2017-06-06,17.305,17.41,17.25,17.305,141047.0
2017-06-07,17.25,17.345,17.175,17.26,167535.0
2017-06-08,16.96,17.2,16.96,17.185,54570.0
2017-06-09,17.025,17.24,17.015,17.22,78507.0
2017-06-13,17.27,17.455,17.27,17.425,45743.0
2017-06-14,17.615,17.615,17.4,17.485,130096.0
2017-06-15,17.185,17.26,17.145,17.175,127853.0
2017-06-16,17.21,17.305,17.21,17.25,45252.0
2017-06-19,17.435,17.52,17.38,17.445,28456.0
2017-06-20,17.435,17.53,17.435,17.445,62777.0
2017-06-21,17.305,17.36,17.21,17.305,102602.0
2017-06-22,17.26,17.37,17.21,17.325,50657.0
2017-06-23,17.455,17.455,17.23,17.295,37597.0
2017-06-26,17.35,17.4,17.26,17.335,146362.0
2017-06-27,17.295,17.465,17.295,17.35,47450.0
2017-06-28,17.435,17.49,17.4,17.455,116679.0
2017-06-29,17.455,17.64,17.455,17.625,90760.0
2017-06-30,17.425,17.425,17.055,17.07,179032.0
2017-07-03,17.035,17.24,17.035,17.155,71711.0
2017-07-04,17.315,17.595,17.315,17.595,86973.0
2017-07-05,17.595,17.625,17.425,17.485,151445.0
2017-07-06,17.22,17.345,17.22,17.285,92447.0
2017-07-07,16.855,16.895,16.745,16.745,100992.0
2017-07-10,16.875,17.055,16.875,16.885,77906.0
2017-07-11,16.695,16.765,16.625,16.715,62186.0
2017-07-12,16.65,16.8,16.65,16.705,98509.0
2017-07-13,16.79,16.79,16.52,16.605,90689.0
2017-07-14,16.48,16.845,16.48,16.715,148519.0
2017-07-17,16.52,16.865,16.52,16.765,65160.0
2017-07-18,16.755,16.93,16.715,16.77,94697.0
2017-07-19,16.69,16.765,16.49,16.53,85040.0
2017-07-20,16.92,16.92,16.745,16.895,85113.0
2017-07-21,16.8,17.025,16.8,16.915,43164.0
2017-07-24,16.735,17.015,16.735,16.94,52958.0
2017-07-25,17.025,17.06,16.95,16.96,41470.0
2017-07-26,17.045,17.21,17.045,17.205,32811.0
2017-07-27,17.185,17.24,17.09,17.195,122070.0
2017-07-28,16.93,17.195,16.93,17.13,71074.0
2017-07-31,16.98,17.42,16.98,17.195,158553.0
2017-08-01,17.045,17.295,17.045,17.26,99584.0
2017-08-02,17.295,17.41,17.295,17.38,162970.0
2017-08-03,17.25,17.38,17.23,17.38,102581.0
2017-08-04,17.12,17.35,17.11,17.325,82468.0
2017-08-07,17.445,17.445,17.25,17.295,66179.0
2017-08-08,17.305,17.41,17.285,17.37,119588.0
2017-08-09,17.37,17.38,17.155,17.205,99416.0
2017-08-10,17.36,17.36,17.175,17.21,34374.0
2017-08-11,16.36,16.36,15.81,16.275,366026.0
2017-08-14,16.445,16.595,16.38,16.475,97214.0
2017-08-15,16.84,16.84,16.38,16.4,110398.0
2017-08-16,16.38,16.425,16.21,16.23,170934.0
2017-08-17,16.135,16.165,16.05,16.1,125677.0
2017-08-18,16.11,16.66,16.11,16.34,166460.0
2017-08-21,16.295,16.315,16.165,16.21,54294.0
2017-08-22,16.135,16.21,16.125,16.21,45730.0
2017-08-23,16.465,16.465,16.21,16.23,71692.0
2017-08-24,16.05,16.05,15.92,15.92,94227.0
2017-08-25,16.05,16.145,16.025,16.035,46633.0
2017-08-28,16.06,16.295,16.05,16.07,57552.0
2017-08-29,16.035,16.24,15.9,15.995,145827.0
2017-08-30,15.96,16.08,15.79,15.825,184481.0
2017-08-31,16.05,16.115,16.045,16.09,126580.0
2017-09-01,16.06,16.185,16.06,16.145,80030.0
2017-09-04,16.08,16.13,16.015,16.015,83229.0
2017-09-05,16.1,16.2,16.025,16.07,83443.0
2017-09-06,15.77,15.9,15.755,15.81,105700.0
2017-09-07,15.975,15.975,15.865,15.9,203341.0
2017-09-08,15.885,16.07,15.875,15.93,53564.0
2017-09-11,15.93,15.93,15.605,15.61,88329.0
2017-09-12,15.905,15.905,15.745,15.765,291047.0
2017-09-13,15.915,15.915,15.79,15.8,36656.0
2017-09-14,15.8,15.8,15.62,15.69,128170.0
2017-09-15,15.755,15.79,15.67,15.77,78085.0
2017-09-18,15.745,16.29,15.705,15.79,103645.0
2017-09-19,15.84,15.96,15.84,15.93,93618.0
2017-09-20,15.69,15.845,15.68,15.82,47118.0
2017-09-21,15.84,15.97,15.84,15.93,121399.0
2017-09-22,16.175,16.175,15.865,15.885,51449.0
2017-09-25,15.93,15.93,15.81,15.855,43062.0
2017-09-26,15.905,16.105,15.905,15.95,183750.0
2017-09-27,15.98,16.01,15.915,15.94,94109.0
2017-09-28,16.12,16.235,16.12,16.17,142485.0
2017-09-29,16.17,16.3,16.11,16.245,120966.0
2017-10-02,16.28,16.46,16.28,16.405,34227.0
2017-10-03,16.325,16.47,16.325,16.45,110149.0
2017-10-04,16.195,16.45,16.11,16.195,174159.0
2017-10-05,16.28,16.395,16.28,16.335,178957.0
2017-10-06,16.495,16.715,16.48,16.715,116985.0
2017-10-09,16.75,16.77,16.485,16.565,109736.0
2017-10-10,16.395,16.675,16.395,16.42,114638.0
2017-10-11,16.565,16.74,16.565,16.655,114291.0
2017-10-12,16.655,16.69,16.545,16.61,212746.0
2017-10-13,16.64,16.665,16.555,16.57,114109.0
2017-10-16,16.705,16.755,16.645,16.705,88938.0
2017-10-17,16.74,16.815,16.73,16.74,96307.0
2017-10-18,16.76,16.835,16.695,16.79,79862.0
2017-10-19,16.77,16.835,16.685,16.79,174263.0
2017-10-20,16.725,16.825,16.63,16.79,58214.0
2017-10-23,16.875,16.985,16.835,16.91,61870.0
2017-10-24,16.95,16.95,16.8,16.825,43888.0
2017-10-25,16.865,16.92,16.77,16.875,229739.0
2017-10-26,16.96,17.08,16.93,17.005,97888.0
2017-10-27,17.08,17.22,17.05,17.22,80370.0
2017-10-30,17.195,17.21,17.09,17.175,127530.0
2017-10-31,17.27,17.345,17.22,17.295,66211.0
2017-11-01,17.325,17.335,17.185,17.25,91832.0
2017-11-02,17.26,17.26,17.1,17.12,274110.0
2017-11-03,17.175,17.27,17.09,17.22,55118.0
2017-11-06,17.315,17.465,17.245,17.44,55620.0
2017-11-07,17.56,17.835,17.295,17.825,81405.0
2017-11-08,17.76,17.76,17.515,17.71,89241.0
2017-11-09,17.775,17.785,17.655,17.73,48224.0
2017-11-10,18.255,18.67,18.255,18.54,122183.0
2017-11-13,18.795,18.98,18.755,18.97,213578.0
2017-11-14,18.945,19.215,18.925,19.205,125117.0
2017-11-15,19.15,19.265,19.075,19.205,241983.0
2017-11-16,19.2,19.28,19.17,19.225,171731.0
2017-11-17,19.63,19.875,19.595,19.66,272805.0
2017-11-20,19.96,20.005,19.895,19.98,317268.0
2017-11-21,19.99,19.99,19.745,19.78,241280.0
2017-11-22,19.92,20.11,19.83,19.885,137252.0
2017-11-23,19.76,19.95,19.725,19.845,120205.0
2017-11-24,19.725,19.82,19.62,19.715,98994.0
2017-11-27,19.705,19.82,19.63,19.66,75257.0
2017-11-28,19.67,19.76,19.64,19.725,98856.0
2017-11-29,20.005,20.235,19.735,20.045,181624.0
2017-11-30,20.28,20.45,20.235,20.42,139144.0
2017-12-01,20.515,20.515,20.28,20.29,73734.0
2017-12-04,20.31,20.495,20.27,20.42,88246.0
2017-12-05,20.515,20.685,20.44,20.59,334159.0
2017-12-06,20.545,20.645,20.48,20.57,270267.0
2017-12-07,20.57,20.675,20.555,20.63,308392.0
2017-12-08,20.695,20.89,20.61,20.8,230068.0
2017-12-11,20.845,21.035,20.84,21.015,190630.0
2017-12-12,21.08,21.185,20.95,20.975,159575.0
2017-12-13,20.515,20.93,20.29,20.61,214689.0
2017-12-14,20.705,20.705,20.165,20.335,135657.0
2017-12-15,20.3,20.4,20.235,20.32,63808.0
2017-12-18,20.26,20.44,20.185,20.365,106164.0
2017-12-19,20.48,20.56,20.32,20.44,125858.0
2017-12-20,20.375,20.555,20.26,20.505,48617.0
2017-12-21,20.225,20.47,20.225,20.4,101194.0
2017-12-22,20.365,20.59,20.365,20.525,149509.0
2017-12-27,20.57,20.61,20.12,20.12,24701.0
2017-12-28,20.32,20.41,20.1,20.41,84635.0
2017-12-29,20.1,20.47,20.1,20.31,150803.0
2018-01-02,19.855,20.14,19.855,19.99,24068.0
2018-01-03,20.235,20.25,20.0,20.185,41085.0
2018-01-04,20.325,20.57,20.225,20.495,187105.0
2018-01-05,20.375,20.505,20.28,20.45,138242.0
2018-01-08,20.685,20.685,20.515,20.61,33121.0
2018-01-09,20.385,20.57,20.385,20.555,29784.0
2018-01-10,20.56,20.74,20.555,20.685,88514.0
2018-01-11,20.57,20.805,20.48,20.77,134159.0
2018-01-12,20.695,20.865,20.695,20.845,44739.0
2018-01-15,20.845,20.94,20.79,20.79,33654.0
2018-01-16,20.59,20.815,20.59,20.73,42663.0
2018-01-17,20.56,20.715,20.56,20.655,166204.0
2018-01-18,20.715,20.77,20.59,20.73,44926.0
2018-01-19,20.655,20.655,20.43,20.47,42531.0
2018-01-22,20.505,20.645,20.485,20.61,45164.0
2018-01-23,20.655,20.695,20.43,20.675,49231.0
2018-01-24,20.555,20.61,20.305,20.45,429948.0
2018-01-25,20.27,20.385,20.235,20.3,74411.0
2018-01-29,20.31,20.505,20.195,20.42,111201.0
2018-01-30,20.13,20.28,19.855,19.97,96746.0
2018-01-31,19.83,20.17,19.83,20.015,151414.0
2018-02-01,20.185,20.32,20.065,20.235,186366.0
2018-02-02,20.165,20.215,20.005,20.175,42411.0
2018-02-05,20.325,20.325,19.8,19.96,131350.0
2018-02-06,18.86,19.215,18.795,19.01,235582.0
2018-02-07,19.095,19.52,19.095,19.365,194140.0
2018-02-08,19.385,19.44,19.045,19.19,211143.0
2018-02-09,18.84,19.3,18.84,19.3,238424.0
2018-02-12,19.45,20.015,19.34,19.5,134788.0
2018-02-13,19.45,19.715,19.365,19.575,206790.0
2018-02-14,19.79,19.885,19.61,19.77,68436.0
2018-02-15,19.63,19.82,19.585,19.81,112830.0
2018-02-16,19.79,19.92,19.575,19.61,29538.0
2018-02-19,19.67,19.8,19.63,19.79,46077.0
2018-02-20,19.49,20.32,19.065,19.66,112430.0
2018-02-21,19.085,19.49,19.085,19.375,135741.0
2018-02-22,19.385,19.745,19.385,19.62,260804.0
2018-02-23,19.95,20.15,19.92,20.045,48471.0
2018-02-26,20.045,20.28,20.015,20.28,99255.0
2018-02-27,20.42,20.42,20.16,20.32,105270.0
2018-02-28,20.24,20.485,19.93,20.47,149236.0
2018-03-01,20.045,20.08,19.735,19.99,89139.0
2018-03-02,19.575,19.66,19.49,19.51,94290.0
2018-03-05,19.265,19.71,19.265,19.45,48844.0
2018-03-06,19.64,20.005,19.64,19.875,136385.0
2018-03-07,19.575,20.235,19.575,19.855,44399.0
2018-03-08,20.055,20.215,19.875,20.13,68504.0
2018-03-09,20.14,20.215,19.93,20.14,110922.0
2018-03-12,20.365,20.62,20.215,20.42,169306.0
2018-03-13,20.375,20.375,20.13,20.28,150960.0
2018-03-14,19.95,20.24,19.95,20.175,128185.0
2018-03-15,19.91,20.385,19.91,20.28,212003.0
2018-03-16,20.325,20.715,20.325,20.385,358217.0
2018-03-19,20.655,20.94,20.62,20.92,122245.0
2018-03-20,20.745,20.78,20.565,20.725,114251.0
2018-03-21,20.655,20.8,20.545,20.695,137927.0
2018-03-22,20.4,20.76,20.4,20.705,86293.0
2018-03-23,20.42,20.525,20.06,20.135,95978.0
2018-03-26,19.73,19.855,19.505,19.56,117202.0
2018-03-27,19.62,19.845,19.56,19.815,70578.0
2018-03-28,19.465,19.62,19.105,19.58,140306.0
2018-03-29,19.515,19.7,19.42,19.6,205995.0
2018-04-03,19.4,19.465,19.24,19.345,230935.0
2018-04-04,19.285,19.525,19.285,19.39,138892.0
2018-04-05,19.285,19.43,19.285,19.43,111619.0
2018-04-06,19.345,19.525,19.275,19.42,44183.0
2018-04-09,19.38,19.505,19.335,19.42,29821.0
2018-04-10,19.39,19.58,19.355,19.515,51136.0
2018-04-11,19.295,19.59,19.295,19.525,84796.0
2018-04-12,19.2,19.475,19.2,19.445,70533.0
2018-04-13,19.41,19.62,19.41,19.57,36265.0
2018-04-16,19.475,19.56,19.325,19.38,44694.0
2018-04-17,19.43,19.665,19.43,19.62,56154.0
2018-04-18,19.665,19.9,19.665,19.74,59034.0
2018-04-19,19.96,20.015,19.84,19.91,108067.0
2018-04-20,19.95,20.08,19.94,20.035,42789.0
2018-04-23,20.135,20.205,20.07,20.135,40362.0
2018-04-24,20.325,20.44,20.25,20.41,56397.0
2018-04-26,20.42,20.42,20.185,20.225,61276.0
2018-04-27,20.3,20.45,20.26,20.355,67314.0
2018-04-30,20.42,20.495,20.3,20.48,60267.0
2018-05-01,20.48,20.48,19.635,20.325,90542.0
2018-05-02,20.365,20.58,20.365,20.46,169773.0
2018-05-03,20.75,20.75,20.225,20.3,212335.0
2018-05-04,20.375,20.675,20.315,20.365,69052.0
2018-05-07,20.655,20.885,20.59,20.79,79030.0
2018-05-08,20.93,21.035,20.83,21.025,128371.0
2018-05-09,21.31,21.31,20.98,21.215,108137.0
2018-05-10,21.385,21.385,21.055,21.1,116183.0
2018-05-11,21.195,21.375,21.185,21.27,101493.0
2018-05-14,19.6,20.09,19.21,19.95,461433.0
2018-05-15,20.215,20.92,20.215,20.64,200846.0
2018-05-16,20.895,20.895,20.58,20.65,192995.0
2018-05-17,20.65,20.65,20.27,20.43,257274.0
2018-05-18,20.525,20.525,20.3,20.375,51464.0
2018-05-21,20.28,20.495,20.28,20.46,25287.0
2018-05-22,20.155,20.27,20.13,20.185,97314.0
2018-05-23,20.23,20.28,20.05,20.195,94608.0
2018-05-24,20.025,21.175,20.025,20.215,290137.0
2018-05-25,20.135,20.26,19.94,19.96,120280.0
2018-05-28,20.205,20.215,19.89,19.995,50474.0
2018-05-29,20.015,20.225,19.995,20.11,177949.0
2018-05-30,19.965,20.3,19.75,19.825,238586.0
2018-05-31,19.865,19.995,19.625,19.855,189506.0
2018-06-01,19.485,19.505,19.26,19.305,93968.0
2018-06-04,19.295,19.54,19.295,19.39,50586.0
2018-06-05,19.295,19.455,19.23,19.36,188995.0
2018-06-06,19.76,19.9,19.695,19.875,175824.0
2018-06-07,19.74,19.865,19.72,19.795,94395.0
2018-06-08,19.57,19.995,19.57,19.855,125861.0
2018-06-12,20.09,20.335,20.04,20.28,248532.0
2018-06-13,19.975,20.375,19.975,20.345,166721.0
2018-06-14,20.175,20.32,20.025,20.185,179665.0
2018-06-15,20.385,20.43,20.29,20.345,195198.0
2018-06-18,20.46,20.64,20.44,20.47,68993.0
2018-06-19,20.61,20.685,20.47,20.565,174328.0
2018-06-20,20.705,20.72,20.535,20.63,124107.0
2018-06-21,20.81,20.855,20.685,20.77,269381.0
2018-06-22,20.6,20.6,20.42,20.505,87956.0
2018-06-25,20.09,20.44,20.09,20.375,51391.0
2018-06-26,19.965,20.12,19.96,20.12,67556.0
2018-06-27,19.95,20.23,19.95,20.135,50272.0
2018-06-28,20.325,20.325,20.07,20.175,27253.0
2018-06-29,20.375,20.375,19.95,19.95,219839.0
2018-07-02,20.26,20.325,19.975,20.035,170814.0
2018-07-03,20.26,20.26,19.96,20.005,173173.0
2018-07-04,20.1,20.1,19.635,19.655,68909.0
2018-07-05,19.865,19.865,19.62,19.73,146129.0
2018-07-06,20.025,20.025,19.795,19.865,91159.0
2018-07-09,20.045,20.045,19.865,19.985,67078.0
2018-07-10,20.045,20.145,19.975,20.07,188445.0
2018-07-11,20.185,20.4,20.08,20.345,147194.0
2018-07-12,20.495,20.495,20.165,20.185,146244.0
2018-07-13,20.185,20.225,20.025,20.1,85223.0
2018-07-16,20.05,20.135,19.95,20.005,80200.0
2018-07-17,19.815,19.96,19.74,19.74,88686.0
2018-07-18,19.58,19.9,19.58,19.76,112467.0
2018-07-19,19.92,19.965,19.875,19.92,120516.0
2018-07-20,20.11,20.11,19.96,20.005,69044.0
2018-07-23,19.645,19.875,19.61,19.835,122212.0
2018-07-24,19.88,19.88,19.675,19.685,70375.0
2018-07-25,19.56,19.56,19.305,19.465,113496.0
2018-07-26,19.455,19.455,19.325,19.37,92951.0
2018-07-27,19.73,19.73,19.54,19.57,58423.0
2018-07-30,19.41,19.48,19.155,19.25,65893.0
2018-07-31,19.21,19.43,19.21,19.43,135899.0
2018-08-01,19.38,19.475,19.23,19.335,81191.0
2018-08-02,19.335,19.55,19.335,19.39,68285.0
2018-08-03,19.62,19.645,19.485,19.55,56836.0
2018-08-06,19.695,19.695,19.465,19.675,78016.0
2018-08-07,19.73,19.805,19.6,19.665,72219.0
2018-08-08,19.335,19.71,19.335,19.625,142555.0
2018-08-09,19.665,19.795,19.42,19.59,107516.0
2018-08-10,19.655,20.22,19.445,19.855,172524.0
2018-08-13,17.85,18.01,17.385,18.01,844050.0
2018-08-14,18.305,18.67,18.305,18.53,675914.0
2018-08-15,18.53,18.55,18.405,18.53,219421.0
2018-08-16,18.54,18.54,18.395,18.485,165513.0
2018-08-17,18.58,18.825,18.55,18.765,201471.0
2018-08-20,18.625,18.67,18.34,18.56,151554.0
2018-08-21,18.15,18.235,17.985,18.115,380358.0
2018-08-22,18.04,19.42,18.02,18.135,243949.0
2018-08-23,18.21,18.33,18.19,18.235,94222.0
2018-08-24,18.23,18.285,18.095,18.17,161022.0
2018-08-27,17.97,18.085,17.88,18.0,333399.0
2018-08-28,17.885,17.885,17.745,17.785,262134.0
2018-08-29,18.105,18.105,17.755,17.81,106063.0
2018-08-30,18.105,18.105,17.84,17.98,131918.0
2018-08-31,18.15,18.15,17.83,17.83,82986.0
2018-09-03,18.15,18.15,17.585,17.64,165268.0
2018-09-04,17.615,17.965,17.615,17.905,261756.0
2018-09-05,17.63,17.88,17.595,17.745,308157.0
2018-09-06,17.52,17.775,17.52,17.755,264520.0
2018-09-07,17.48,17.48,17.275,17.395,396561.0
2018-09-10,17.415,17.615,17.415,17.585,120631.0
2018-09-11,17.615,17.615,17.345,17.425,128245.0
2018-09-12,17.045,17.64,17.045,17.585,164408.0
2018-09-13,17.345,17.345,17.09,17.09,212350.0
2018-09-14,17.215,17.245,17.1,17.185,78263.0
2018-09-17,17.25,17.25,17.08,17.13,47344.0
2018-09-18,17.3,17.3,16.92,16.995,157846.0
2018-09-19,16.92,17.07,16.92,17.015,137173.0
2018-09-20,17.015,17.045,16.87,16.92,239175.0
2018-09-21,16.92,17.025,16.91,16.965,127721.0
2018-09-24,16.92,17.08,16.92,17.045,87777.0
2018-09-25,17.155,17.34,17.155,17.27,190016.0
2018-09-26,17.49,17.545,17.395,17.535,157817.0
2018-09-27,17.595,17.66,17.54,17.66,92413.0
2018-09-28,17.785,17.785,17.575,17.64,130903.0
2018-10-01,17.585,17.935,17.545,17.935,96656.0
2018-10-02,17.86,17.86,17.555,17.66,170488.0
2018-10-03,17.66,17.765,17.575,17.595,156109.0
2018-10-04,18.155,18.375,18.155,18.28,248539.0
2018-10-05,18.28,18.385,18.135,18.165,88022.0
2018-10-08,17.785,18.325,17.785,18.23,158670.0
2018-10-09,18.155,18.25,18.125,18.205,227383.0
2018-10-10,18.44,18.46,18.3,18.41,236364.0
2018-10-11,17.585,17.795,17.49,17.605,165361.0
2018-10-12,17.585,17.63,17.44,17.565,209291.0
2018-10-15,17.52,17.65,17.51,17.51,148319.0
2018-10-16,17.535,17.68,17.535,17.625,72618.0
2018-10-17,17.735,17.985,17.735,17.965,73868.0
2018-10-18,17.985,18.08,17.86,18.05,175027.0
2018-10-19,17.955,18.03,17.89,17.955,54040.0
2018-10-22,17.605,17.955,17.605,17.89,65031.0
2018-10-23,17.89,17.965,17.72,17.765,176270.0
2018-10-24,17.725,17.87,17.67,17.735,99958.0
2018-10-25,17.44,17.575,17.35,17.365,148013.0
2018-10-26,17.355,17.52,17.225,17.52,159122.0
2018-10-29,17.205,17.345,17.15,17.31,193623.0
2018-10-30,17.175,17.26,17.11,17.26,85651.0
2018-10-31,17.155,17.585,17.155,17.585,119279.0
2018-11-01,17.775,17.92,17.68,17.765,178231.0
2018-11-02,17.195,17.575,17.195,17.545,107608.0
2018-11-05,17.185,17.605,17.185,17.545,109154.0
2018-11-06,17.53,17.66,17.45,17.565,65039.0
2018-11-07,17.765,17.765,17.48,17.605,84922.0
2018-11-08,17.87,18.375,17.87,18.335,139339.0
2018-11-09,18.345,18.88,18.345,18.88,201707.0
2018-11-12,18.885,18.99,18.345,18.965,152699.0
2018-11-13,18.44,18.535,18.325,18.325,123424.0
2018-11-14,18.315,18.385,18.23,18.27,113546.0
2018-11-15,18.535,18.535,18.165,18.3,125252.0
2018-11-16,18.07,18.195,18.04,18.155,142141.0
2018-11-19,18.11,18.22,17.89,17.965,109987.0
2018-11-20,17.765,17.89,17.755,17.86,152339.0
2018-11-21,17.15,17.155,17.015,17.035,115128.0
2018-11-22,17.035,17.205,16.89,17.195,109449.0
2018-11-23,17.5,17.525,16.96,16.995,58289.0
2018-11-26,17.005,17.14,16.96,17.12,102579.0
2018-11-27,17.595,17.65,17.45,17.64,87832.0
2018-11-28,17.49,17.625,17.44,17.595,131032.0
2018-11-29,17.595,17.69,17.45,17.625,134119.0
2018-11-30,17.625,17.745,17.545,17.585,156981.0
2018-12-03,17.48,17.7,17.48,17.67,85887.0
2018-12-04,17.615,17.71,17.48,17.51,103514.0
2018-12-05,17.11,17.205,16.815,17.08,162152.0
2018-12-06,17.07,17.45,16.92,17.375,164425.0
2018-12-07,17.015,17.07,16.88,16.95,121249.0
2018-12-10,16.76,16.835,16.5,16.52,156214.0
2018-12-11,16.48,16.87,16.48,16.75,162358.0
2018-12-12,16.96,16.96,16.595,16.67,172925.0
2018-12-13,17.005,17.11,17.005,17.045,69345.0
2018-12-14,16.655,16.795,16.655,16.73,68928.0
2018-12-17,16.585,16.585,16.425,16.51,109519.0
2018-12-18,16.49,16.49,16.17,16.17,111475.0
2018-12-19,16.045,16.085,15.92,16.005,70127.0
2018-12-20,16.025,16.1,15.865,15.9,152844.0
2018-12-21,15.895,15.895,15.475,15.57,257819.0
2018-12-24,15.445,15.485,15.295,15.485,88379.0
2018-12-27,15.21,15.425,15.19,15.4,179213.0
2018-12-28,15.4,15.455,15.315,15.42,62832.0
2018-12-31,15.73,15.76,15.435,15.465,33260.0
2019-01-02,15.4,15.53,15.39,15.425,166309.0
2019-01-03,15.4,15.895,15.4,15.61,127800.0
2019-01-04,15.485,15.55,15.41,15.495,130465.0
2019-01-07,15.57,16.03,15.57,15.93,166706.0
2019-01-08,16.025,16.255,16.025,16.19,223614.0
2019-01-09,16.18,16.35,16.18,16.32,137359.0
2019-01-10,16.395,16.415,16.265,16.37,86837.0
2019-01-11,16.35,16.425,16.205,16.235,59730.0
2019-01-14,16.34,16.465,16.255,16.38,47873.0
2019-01-15,16.385,16.49,16.385,16.455,128643.0
2019-01-16,16.445,16.575,16.445,16.53,97086.0
2019-01-17,16.585,16.625,16.5,16.575,121856.0
2019-01-18,16.615,16.645,16.55,16.635,122562.0
2019-01-21,16.815,16.995,16.69,16.815,58667.0
2019-01-22,16.805,16.89,16.75,16.765,85106.0
2019-01-23,16.76,16.775,16.665,16.7,62899.0
2019-01-24,16.665,16.665,16.34,16.55,131477.0
2019-01-25,16.825,16.965,16.825,16.88,68844.0
2019-01-29,16.88,16.92,16.825,16.855,58426.0
2019-01-30,16.9,17.045,16.87,16.96,72457.0
2019-01-31,16.93,16.93,16.71,16.73,77156.0
2019-02-01,17.015,17.015,16.75,16.835,68244.0
2019-02-04,16.91,16.91,16.655,16.775,145726.0
2019-02-05,16.96,17.28,16.96,17.12,127103.0
2019-02-06,17.11,17.355,17.06,17.3,359889.0
2019-02-07,17.31,17.47,16.87,17.415,103132.0
2019-02-08,17.44,17.985,17.44,17.89,141280.0
2019-02-11,17.11,17.12,16.815,16.86,213668.0
2019-02-12,16.835,16.965,16.69,16.93,212835.0
2019-02-13,16.92,17.11,16.87,16.96,190117.0
2019-02-14,16.93,17.055,16.74,16.825,150518.0
2019-02-15,17.025,17.045,16.87,16.92,102265.0
2019-02-18,17.165,17.365,17.1,17.34,209385.0
2019-02-19,17.355,17.44,17.245,17.375,177265.0
2019-02-20,17.425,17.565,17.215,17.28,100922.0
2019-02-21,17.44,17.46,17.225,17.375,135499.0
2019-02-22,17.545,17.575,17.44,17.555,96004.0
2019-02-25,17.575,17.71,17.555,17.625,78880.0
2019-02-26,17.63,17.68,17.415,17.53,88683.0
2019-02-27,17.535,17.66,17.53,17.615,46954.0
2019-02-28,17.775,17.795,17.345,17.63,171178.0
2019-03-01,17.86,17.92,17.805,17.82,103551.0
2019-03-04,18.185,18.305,18.05,18.11,100622.0
2019-03-05,18.02,18.1,17.705,18.02,216177.0
2019-03-06,17.995,17.995,17.82,17.925,203020.0
2019-03-07,18.07,18.08,17.92,18.02,193876.0
2019-03-08,17.775,17.88,17.615,17.68,109084.0
2019-03-11,17.585,17.615,17.415,17.48,169276.0
2019-03-12,17.845,17.93,17.71,17.865,107384.0
2019-03-13,17.595,17.635,17.44,17.605,180588.0
2019-03-14,17.51,17.51,17.31,17.355,221093.0
2019-03-15,17.345,17.385,17.155,17.205,772473.0
2019-03-18,17.115,17.135,16.39,17.07,225777.0
2019-03-19,17.07,17.125,16.915,17.04,199023.0
2019-03-20,16.985,17.04,16.785,16.89,265379.0
2019-03-21,16.905,17.005,16.84,16.975,241547.0
2019-03-22,17.22,17.31,17.185,17.25,70303.0
2019-03-25,17.24,17.24,16.915,16.975,67792.0
2019-03-26,16.8,16.975,16.515,16.965,79650.0
2019-03-27,16.745,16.79,16.63,16.785,145826.0
2019-03-28,16.675,16.745,16.515,16.63,194058.0
2019-03-29,16.745,16.935,16.715,16.87,117950.0
2019-04-01,16.775,16.965,16.775,16.84,62577.0
2019-04-02,16.83,17.05,16.83,16.965,167646.0
2019-04-03,16.955,17.23,16.87,16.925,78213.0
2019-04-04,16.735,16.965,16.735,16.915,81763.0
2019-04-05,16.87,16.975,16.83,16.905,50409.0
2019-04-08,16.895,17.02,16.895,16.965,129767.0
2019-04-09,16.945,16.945,16.81,16.88,56625.0
2019-04-10,16.915,16.985,16.83,16.84,66990.0
2019-04-11,16.84,17.01,16.84,16.945,82447.0
2019-04-12,17.01,17.01,16.86,16.965,63841.0
2019-04-15,16.935,17.025,16.925,16.965,44926.0
2019-04-16,16.895,16.985,16.785,16.945,81992.0
2019-04-17,17.165,17.28,17.0,17.01,100541.0
2019-04-18,17.26,17.26,16.89,16.945,53177.0
2019-04-23,17.01,17.11,16.87,17.01,133335.0
2019-04-24,17.05,17.23,16.975,17.145,99387.0
2019-04-26,17.395,17.395,16.955,16.995,118519.0
2019-04-29,17.04,17.06,16.905,16.995,50836.0
2019-04-30,16.88,17.01,16.785,16.925,165275.0
2019-05-01,17.215,17.325,16.975,17.02,77233.0
2019-05-02,16.925,17.04,16.895,17.04,139852.0
2019-05-03,16.785,16.965,16.785,16.87,62102.0
2019-05-06,16.895,16.995,16.6,16.765,105833.0
2019-05-07,16.545,16.725,16.475,16.515,106938.0
2019-05-08,16.335,16.345,16.0,16.02,123065.0
2019-05-09,15.93,15.97,15.845,15.845,152787.0
2019-05-10,16.295,16.65,15.99,16.01,126106.0
2019-05-13,16.075,16.4,15.95,16.085,323998.0
2019-05-14,15.815,15.855,15.675,15.855,87995.0
2019-05-15,15.865,16.095,15.865,16.065,143037.0
2019-05-16,16.01,16.23,16.01,16.23,133219.0
2019-05-17,16.23,16.345,16.16,16.285,96631.0
2019-05-20,16.16,16.67,16.115,16.61,387848.0
2019-05-21,16.39,16.65,16.345,16.61,212247.0
2019-05-22,16.44,16.83,16.44,16.82,262448.0
2019-05-23,16.755,16.82,16.58,16.79,127148.0
2019-05-24,16.985,16.985,16.61,16.83,131517.0
2019-05-27,16.925,16.945,16.61,16.66,49204.0
2019-05-28,16.8,16.85,16.66,16.715,61663.0
2019-05-29,16.57,16.63,16.46,16.63,94319.0
2019-05-30,16.565,16.715,16.44,16.555,184732.0
2019-05-31,16.355,16.475,16.15,16.39,160015.0
2019-06-03,16.535,16.535,15.99,16.02,122692.0
2019-06-04,16.01,16.17,15.94,16.085,114443.0
2019-06-05,16.075,16.265,15.875,16.255,164045.0
2019-06-06,16.275,16.465,16.245,16.315,86615.0
2019-06-07,16.43,16.465,16.335,16.46,55586.0
2019-06-11,16.84,16.945,16.545,16.785,206334.0
2019-06-12,16.775,16.965,16.735,16.8,196875.0
2019-06-13,16.915,16.915,16.62,16.715,205914.0
2019-06-14,16.715,16.89,16.66,16.765,128773.0
2019-06-17,16.79,17.11,16.75,17.07,135821.0
2019-06-18,17.49,17.7,17.49,17.65,158580.0
2019-06-19,18.475,18.675,18.425,18.465,232165.0
2019-06-20,19.05,19.22,18.96,19.055,255149.0
2019-06-21,19.075,19.285,19.055,19.25,302332.0
2019-06-24,19.03,19.17,18.98,19.0,244228.0
2019-06-25,18.78,18.875,18.635,18.695,272151.0
2019-06-26,18.675,18.76,18.645,18.685,125204.0
2019-06-27,18.505,18.875,18.505,18.82,62088.0
2019-06-28,18.74,18.915,18.725,18.75,102016.0
2019-07-01,18.895,19.295,18.895,19.105,244206.0
2019-07-02,19.05,19.25,19.05,19.16,134381.0
2019-07-03,19.065,19.105,18.96,19.02,140994.0
2019-07-04,19.075,19.21,18.93,19.105,216911.0
2019-07-05,19.24,19.27,19.05,19.055,84760.0
2019-07-08,19.02,19.05,18.865,18.885,93941.0
2019-07-09,18.79,18.875,18.705,18.865,122452.0
2019-07-10,19.355,19.355,18.855,18.95,75942.0
2019-07-11,18.675,18.87,18.675,18.81,91842.0
2019-07-12,18.31,18.81,18.31,18.78,88920.0
2019-07-15,18.495,18.78,18.495,18.685,66746.0
2019-07-16,18.655,18.82,18.59,18.81,175764.0
2019-07-17,18.845,19.02,18.835,18.97,93234.0
2019-07-18,18.715,18.83,18.38,18.445,151650.0
2019-07-19,18.34,18.34,18.18,18.275,130789.0
2019-07-22,18.285,18.4,18.215,18.265,122659.0
2019-07-23,18.35,18.4,18.205,18.35,151088.0
2019-07-24,18.61,18.73,18.54,18.645,163878.0
2019-07-25,18.935,19.105,18.8,19.105,119372.0
2019-07-26,18.905,18.95,18.73,18.81,104819.0
2019-07-29,19.095,19.095,18.82,18.845,108121.0
2019-07-30,19.085,19.085,18.835,18.885,55777.0
2019-07-31,18.865,18.99,18.82,18.97,103772.0
2019-08-01,19.01,19.05,18.81,18.81,162192.0
2019-08-02,19.02,19.02,18.645,18.78,112769.0
2019-08-05,19.085,19.085,18.54,18.55,61385.0
2019-08-06,18.17,18.39,17.87,18.32,153623.0
2019-08-07,18.34,18.675,18.34,18.675,99038.0
2019-08-08,18.205,18.78,18.205,18.78,78619.0
2019-08-09,19.095,19.095,18.695,19.02,61885.0
2019-08-12,19.735,20.455,19.59,20.455,226094.0
2019-08-13,20.455,20.645,20.395,20.575,156453.0
2019-08-14,20.27,20.625,20.25,20.575,87056.0
2019-08-15,20.04,20.04,19.39,19.47,171184.0
2019-08-16,19.41,19.81,19.4,19.715,142261.0
2019-08-19,19.975,19.995,19.87,19.975,65675.0
2019-08-20,20.06,20.49,20.06,20.455,92331.0
2019-08-21,20.5,20.5,20.24,20.425,73656.0
2019-08-22,20.5,20.595,20.33,20.375,95638.0
2019-08-23,20.635,20.655,20.27,20.625,48389.0
2019-08-26,20.26,20.26,19.775,19.9,111348.0
2019-08-27,19.6,20.05,19.6,19.985,126899.0
2019-08-28,19.975,19.975,19.65,19.91,99960.0
2019-08-29,19.975,20.05,19.87,19.975,85301.0
2019-08-30,20.07,20.435,20.06,20.32,88892.0
2019-09-02,19.91,20.24,19.27,20.13,101928.0
2019-09-03,18.83,20.06,18.83,19.87,93694.0
2019-09-04,19.505,19.83,19.505,19.805,114434.0
2019-09-05,19.985,20.175,19.915,20.13,87605.0
2019-09-06,20.07,20.355,20.07,20.355,160745.0
2019-09-09,20.29,20.455,20.205,20.455,80922.0
2019-09-10,20.56,20.615,20.28,20.355,127716.0
2019-09-11,20.695,20.79,20.53,20.595,113246.0
2019-09-12,20.79,20.885,20.63,20.78,96759.0
2019-09-13,20.79,20.835,20.655,20.825,53105.0
2019-09-16,20.3,20.81,19.19,20.74,101810.0
2019-09-17,20.645,20.665,20.375,20.615,107839.0
2019-09-18,20.645,20.645,20.335,20.435,100700.0
2019-09-19,20.695,20.75,20.53,20.645,228854.0
2019-09-20,20.645,20.645,20.33,20.355,380954.0
2019-09-23,20.625,20.625,20.215,20.345,48675.0
2019-09-24,20.435,20.605,20.335,20.54,77674.0
2019-09-25,19.885,20.385,19.885,20.24,81146.0
2019-09-26,20.25,20.435,20.23,20.27,133730.0
2019-09-27,20.595,20.595,20.195,20.32,43296.0
2019-09-30,20.32,20.455,20.22,20.24,71870.0
2019-10-01,20.355,20.57,20.335,20.52,115280.0
2019-10-02,20.165,20.5,20.165,20.26,158438.0
2019-10-03,20.04,20.07,19.85,19.85,171291.0
2019-10-04,19.79,19.975,19.715,19.78,66783.0
2019-10-07,19.695,20.03,19.695,19.955,31300.0
2019-10-08,20.23,20.23,19.79,19.82,78611.0
2019-10-09,19.32,19.32,18.735,18.985,275804.0
2019-10-10,19.03,19.08,18.81,18.955,125466.0
2019-10-11,19.205,19.25,19.07,19.205,83519.0
2019-10-14,19.1,19.695,19.1,19.49,67133.0
2019-10-15,19.51,19.615,19.475,19.53,53139.0
2019-10-16,19.685,19.685,19.37,19.5,137196.0
2019-10-17,20.06,20.06,19.615,19.655,94140.0
2019-10-18,19.25,19.665,19.215,19.5,86627.0
2019-10-21,19.205,19.445,19.175,19.395,63741.0
2019-10-22,19.11,19.715,19.11,19.685,153240.0
2019-10-23,19.58,20.0,19.58,19.955,115890.0
2019-10-24,20.0,20.585,20.0,20.25,215986.0
2019-10-25,20.375,20.375,19.935,20.01,53510.0
2019-10-28,19.955,20.175,19.865,20.125,46606.0
2019-10-29,20.31,20.31,19.955,19.99,53302.0
2019-10-30,19.695,20.115,19.695,20.0,61941.0
2019-10-31,20.31,20.32,19.61,19.74,242599.0
2019-11-01,19.625,19.695,19.475,19.695,63227.0
2019-11-04,20.04,20.155,19.85,19.855,113760.0
2019-11-05,20.215,20.215,19.75,19.78,46788.0
2019-11-06,19.8,19.9,19.695,19.695,69520.0
2019-11-07,19.455,19.675,19.455,19.625,58877.0
2019-11-08,19.145,19.145,18.425,18.645,120231.0
2019-11-11,18.63,18.675,18.35,18.405,85581.0
2019-11-12,18.725,18.82,18.62,18.78,114610.0
2019-11-13,18.81,18.86,18.485,18.54,198199.0
2019-11-14,18.77,18.925,18.525,18.88,90028.0
2019-11-15,18.77,19.135,18.685,18.84,176908.0
2019-11-18,18.79,18.925,18.64,18.85,127298.0
2019-11-19,18.85,18.86,18.655,18.82,126756.0
2019-11-20,18.8,18.915,18.53,18.63,126065.0
2019-11-21,18.955,18.965,18.58,18.58,122497.0
2019-11-22,18.56,18.56,18.29,18.32,116333.0
2019-11-25,18.485,18.56,18.37,18.505,110251.0
2019-11-26,18.77,18.84,18.62,18.82,276402.0
2019-11-27,18.77,19.105,18.745,19.07,186565.0
2019-11-28,19.01,19.205,18.855,18.965,161047.0
2019-11-29,19.205,19.205,18.975,19.11,97844.0
2019-12-02,18.975,19.08,18.81,18.81,93932.0
2019-12-03,18.705,18.705,18.425,18.485,181815.0
2019-12-04,18.05,18.255,17.965,18.165,145864.0
2019-12-05,18.14,18.505,18.14,18.505,101971.0
2019-12-06,18.34,18.685,18.34,18.62,40331.0
2019-12-09,19.135,19.135,18.79,18.79,125139.0
2019-12-10,18.685,19.03,18.685,18.885,82917.0
2019-12-11,19.06,19.06,18.84,18.955,71313.0
2019-12-12,18.87,18.905,18.705,18.85,100924.0
2019-12-13,19.205,19.65,19.205,19.49,168234.0
2019-12-16,19.885,19.885,19.375,19.615,91810.0
2019-12-17,19.965,19.965,19.58,19.875,107223.0
2019-12-18,19.895,20.01,19.715,19.945,102194.0
2019-12-19,20.03,20.29,20.03,20.215,282022.0
2019-12-20,19.685,20.05,19.685,19.99,340518.0
2019-12-23,20.145,20.145,19.655,19.82,36020.0
2019-12-24,19.78,19.955,19.74,19.74,30530.0
2019-12-27,19.685,20.07,19.685,20.07,32011.0
2019-12-30,20.08,20.105,19.915,20.095,73152.0
2019-12-31,19.685,20.05,19.655,19.655,61668.0
2020-01-02,19.56,19.85,19.56,19.75,49049.0
2020-01-03,20.205,20.53,20.12,20.31,91236.0
2020-01-06,19.945,20.56,19.945,20.49,62254.0
2020-01-07,20.605,20.675,20.445,20.655,115213.0
2020-01-08,20.885,20.925,20.585,20.865,62364.0
2020-01-09,21.155,21.22,21.04,21.125,149878.0
2020-01-10,21.095,21.155,20.8,20.885,105623.0
2020-01-13,20.48,20.915,20.48,20.595,52454.0
2020-01-14,20.73,21.075,20.71,20.905,77392.0
2020-01-15,21.115,21.115,20.855,21.0,65214.0
2020-01-16,21.03,21.2,20.99,21.125,99648.0
2020-01-17,21.18,21.355,21.165,21.19,77556.0
2020-01-20,21.365,21.43,21.125,21.27,115686.0
2020-01-21,21.42,21.42,21.175,21.21,61378.0
2020-01-22,21.155,21.3,20.885,21.03,120162.0
2020-01-23,20.935,21.105,20.685,20.73,79643.0
2020-01-24,20.99,20.99,20.655,20.685,46812.0
2020-01-28,20.205,20.53,20.195,20.22,63680.0
2020-01-29,20.205,20.215,19.855,19.885,190188.0
2020-01-30,19.78,19.8,19.635,19.8,272273.0
2020-01-31,20.105,20.205,20.03,20.155,280025.0
2020-02-03,20.32,20.32,19.885,20.07,226764.0
2020-02-04,20.02,20.175,20.02,20.135,82673.0
2020-02-05,20.08,20.22,20.05,20.05,120752.0
2020-02-06,20.455,20.5,20.28,20.31,237654.0
2020-02-07,20.3,20.97,20.135,20.95,108068.0
2020-02-10,20.695,21.06,20.375,20.8,96334.0
2020-02-11,20.585,20.825,20.375,20.445,240609.0
2020-02-12,20.435,20.78,20.385,20.7,111049.0
2020-02-13,21.125,21.315,21.03,21.155,206243.0
2020-02-14,21.395,21.395,21.065,21.135,85178.0
2020-02-17,21.125,21.385,20.895,21.385,65702.0
2020-02-18,21.315,21.44,21.115,21.42,148755.0
2020-02-19,21.43,21.575,21.415,21.565,117907.0
2020-02-20,21.615,21.835,21.595,21.72,63092.0
2020-02-21,21.795,21.795,21.555,21.615,65785.0
2020-02-24,21.02,21.335,21.02,21.085,82488.0
2020-02-25,20.76,20.76,20.36,20.405,167327.0
2020-02-26,19.445,19.58,19.34,19.395,201408.0
2020-02-27,18.63,18.82,18.3,18.3,379048.0
2020-02-28,17.91,18.07,17.67,18.05,693814.0
2020-03-02,18.15,18.38,18.0,18.245,332819.0
2020-03-03,17.965,18.525,17.965,18.215,267407.0
2020-03-04,17.495,17.755,17.43,17.57,251811.0
2020-03-05,17.515,17.515,17.16,17.275,285437.0
2020-03-06,16.535,16.62,16.325,16.38,223361.0
2020-03-09,15.15,15.795,15.15,15.565,233885.0
2020-03-10,15.345,15.78,15.17,15.78,372896.0
2020-03-11,15.845,15.895,15.38,15.65,544892.0
2020-03-12,15.545,15.57,14.475,14.475,279920.0
2020-03-13,14.375,15.2,13.93,15.2,590170.0
2020-03-16,13.98,15.295,13.93,14.26,407107.0
2020-03-17,15.94,16.3,15.515,16.205,1456159.0
2020-03-18,16.955,17.275,16.29,16.34,1048514.0
2020-03-19,15.12,15.93,14.925,15.13,542167.0
2020-03-20,15.45,15.825,14.27,14.695,882124.0
2020-03-23,13.07,14.01,13.07,13.625,624601.0
2020-03-24,13.72,13.865,12.91,13.565,541261.0
2020-03-25,13.915,14.785,13.6,13.98,371934.0
2020-03-26,14.21,14.79,13.895,13.925,335915.0
2020-03-27,14.735,14.945,14.07,14.205,281505.0
2020-03-30,13.065,13.915,13.065,13.915,390962.0
2020-03-31,13.915,14.55,13.49,14.105,530333.0
2020-04-01,14.165,14.495,13.98,14.205,272139.0
2020-04-02,13.96,13.96,13.225,13.37,293201.0
2020-04-03,13.285,13.285,12.655,12.85,354417.0
2020-04-06,13.065,13.88,13.065,13.815,427288.0
2020-04-07,14.06,14.26,13.76,14.165,264219.0
2020-04-08,13.42,14.365,13.42,14.195,283019.0
2020-04-09,13.915,14.52,13.915,14.34,308665.0
2020-04-14,14.31,14.675,14.205,14.645,237730.0
2020-04-15,14.3,14.63,14.3,14.465,172036.0
2020-04-16,13.95,14.155,13.875,14.095,187429.0
2020-04-17,14.095,14.095,13.64,13.64,306981.0
2020-04-20,13.325,13.865,13.245,13.595,196700.0
2020-04-21,13.48,13.835,13.48,13.615,160259.0
2020-04-22,13.17,13.575,13.055,13.49,194001.0
2020-04-23,13.325,13.39,13.025,13.215,179376.0
2020-04-24,13.235,13.505,13.235,13.355,89050.0
2020-04-27,13.44,13.915,13.41,13.915,223169.0
2020-04-28,14.35,14.55,14.27,14.435,158046.0
2020-04-29,14.665,14.945,14.62,14.89,195841.0
2020-04-30,15.865,16.115,15.785,15.93,310983.0
2020-05-01,15.025,15.105,14.52,14.965,315262.0
2020-05-04,14.365,14.695,14.31,14.64,122847.0
2020-05-05,14.745,15.07,14.745,15.07,57176.0
2020-05-06,14.59,15.08,14.59,15.08,219214.0
2020-05-07,15.08,15.265,14.965,15.015,169121.0
2020-05-08,15.315,15.97,15.12,15.805,187538.0
2020-05-11,16.33,16.83,16.33,16.665,235348.0
2020-05-12,16.57,16.58,16.03,16.34,141752.0
2020-05-13,16.01,16.91,15.895,16.07,150623.0
2020-05-14,16.3,17.13,15.95,16.04,285454.0
2020-05-15,16.425,16.52,16.175,16.33,136856.0
2020-05-18,16.425,16.79,16.27,16.32,124432.0
2020-05-19,16.63,16.79,16.55,16.63,118614.0
2020-05-20,16.56,16.84,16.52,16.775,118516.0
2020-05-21,16.89,17.005,16.745,16.91,101153.0
2020-05-22,17.2,17.2,16.89,16.9,54483.0
2020-05-25,17.15,17.325,17.11,17.325,52045.0
2020-05-26,17.585,17.585,17.335,17.48,126900.0
2020-05-27,17.44,17.74,17.38,17.68,137589.0
2020-05-28,18.195,18.195,17.815,17.875,146329.0
2020-05-29,17.68,17.7,17.355,17.38,163473.0
2020-06-01,17.295,17.75,17.18,17.41,259641.0
2020-06-02,17.295,17.555,17.275,17.47,81370.0
2020-06-03,17.44,17.73,17.13,17.38,191871.0
2020-06-04,17.825,18.185,17.74,17.845,143280.0
2020-06-05,17.515,18.05,17.515,17.96,70786.0
2020-06-09,18.145,18.465,18.085,18.115,154136.0
2020-06-10,17.865,18.115,17.805,17.805,54624.0
2020-06-11,17.15,17.45,17.1,17.17,137001.0
2020-06-12,16.425,16.465,16.105,16.25,292441.0
2020-06-15,16.115,16.59,16.115,16.135,126395.0
2020-06-16,16.91,17.325,16.715,17.21,197011.0
2020-06-17,17.21,17.345,17.055,17.345,140343.0
2020-06-18,17.315,17.36,17.11,17.14,164472.0
2020-06-19,17.025,17.065,16.775,16.775,95184.0
2020-06-22,16.54,16.87,16.54,16.765,56616.0
2020-06-23,16.84,16.925,16.54,16.8,66857.0
2020-06-24,17.12,17.12,16.665,16.995,138861.0
2020-06-25,16.655,16.735,16.415,16.51,208463.0
2020-06-26,16.5,16.78,16.34,16.78,101256.0
2020-06-29,16.115,16.33,16.03,16.23,92905.0
2020-06-30,16.725,16.975,16.5,16.53,120350.0
2020-07-01,16.91,16.91,16.435,16.57,115808.0
2020-07-02,16.985,16.985,16.745,16.92,125089.0
2020-07-03,17.2,17.3,16.86,16.955,112610.0
2020-07-06,17.47,17.47,16.645,16.645,82398.0
2020-07-07,16.79,17.215,16.695,16.695,110045.0
2020-07-08,16.91,16.91,16.655,16.655,71040.0
2020-07-09,16.665,16.79,16.445,16.54,163701.0
2020-07-10,16.33,16.52,16.195,16.29,68695.0
2020-07-13,16.87,16.9,16.495,16.62,106646.0
2020-07-14,16.62,16.64,16.365,16.375,94282.0
2020-07-15,17.045,17.47,17.045,17.355,132712.0
2020-07-16,17.71,17.73,17.36,17.515,69767.0
2020-07-17,17.885,17.885,17.42,17.535,50799.0
2020-07-20,17.49,17.585,17.39,17.525,59978.0
2020-07-21,17.895,17.895,17.43,17.49,105901.0
2020-07-22,17.39,17.76,17.14,17.21,55955.0
2020-07-23,17.325,17.525,17.295,17.39,55723.0
2020-07-24,17.815,17.815,17.09,17.295,54604.0
2020-07-27,17.08,17.495,17.08,17.4,80719.0
2020-07-28,17.43,17.48,17.1,17.11,105594.0
2020-07-29,17.13,17.39,17.035,17.09,89974.0
2020-07-30,17.305,17.4,17.235,17.4,54390.0
2020-07-31,17.285,17.38,16.765,16.9,97262.0
2020-08-03,17.005,17.585,16.985,17.325,75196.0
2020-08-04,17.795,17.925,17.605,17.64,105831.0
2020-08-05,17.875,18.02,17.74,17.865,115059.0
2020-08-06,17.875,18.04,17.71,17.875,82723.0
2020-08-07,18.26,19.065,18.26,18.89,123495.0
2020-08-10,19.325,20.455,19.265,20.105,222184.0
2020-08-11,20.34,20.6,20.115,20.27,87502.0
2020-08-12,20.88,20.92,20.27,20.485,139016.0
2020-08-13,20.775,20.775,20.115,20.54,159717.0
2020-08-14,20.735,20.84,20.485,20.645,174048.0
2020-08-17,20.61,20.705,20.35,20.35,120199.0
2020-08-18,20.655,20.655,20.21,20.33,58702.0
2020-08-19,20.145,20.405,20.145,20.29,129560.0
2020-08-20,20.28,20.62,20.21,20.57,100499.0
2020-08-21,20.655,20.655,20.075,20.075,148807.0
2020-08-24,19.72,20.05,19.635,20.02,60559.0
2020-08-25,20.29,20.32,19.875,19.875,108050.0
2020-08-26,20.29,20.29,19.72,20.0,95015.0
2020-08-27,19.96,20.085,19.605,19.69,136252.0
2020-08-28,19.825,19.905,19.615,19.68,235851.0
2020-08-31,19.74,19.94,19.7,19.71,189698.0
2020-09-01,19.49,19.67,19.295,19.535,143457.0
2020-09-02,19.905,20.085,19.785,19.97,90638.0
2020-09-03,20.04,20.21,19.94,20.02,95749.0
2020-09-04,19.75,20.095,19.75,19.905,109851.0
2020-09-07,19.585,19.885,19.335,19.545,126399.0
2020-09-08,19.855,19.855,19.66,19.845,66185.0
2020-09-09,19.41,19.595,19.325,19.43,172054.0
2020-09-10,20.04,20.185,19.71,19.93,161835.0
2020-09-11,19.615,19.885,19.555,19.78,75370.0
2020-09-14,20.29,20.93,19.89,20.185,169727.0
2020-09-15,20.055,20.425,19.875,20.0,158552.0
2020-09-16,20.26,20.29,20.03,20.085,116565.0
2020-09-17,20.105,20.205,19.88,19.95,213607.0
2020-09-18,17.96,20.135,17.96,19.765,329688.0
2020-09-21,20.485,21.095,20.395,20.63,283204.0
2020-09-22,19.545,20.385,19.545,20.065,244057.0
2020-09-23,19.96,20.29,19.89,20.175,253416.0
2020-09-24,19.405,19.68,19.385,19.525,290163.0
2020-09-25,19.22,19.425,19.055,19.22,325779.0
2020-09-28,19.415,19.58,19.24,19.27,95700.0
2020-09-29,19.445,19.58,19.31,19.485,195361.0
2020-09-30,18.65,18.99,18.525,18.525,256583.0
2020-10-01,18.885,19.21,18.735,19.095,192313.0
2020-10-02,18.92,19.26,18.715,18.825,108461.0
2020-10-05,19.515,19.515,19.085,19.195,55579.0
2020-10-06,19.26,19.465,18.58,19.03,120999.0
2020-10-07,19.37,19.58,19.23,19.415,264159.0
2020-10-08,19.36,19.405,19.085,19.135,93528.0
2020-10-09,19.29,19.425,19.215,19.38,127932.0
2020-10-12,18.94,19.215,18.885,19.135,52988.0
2020-10-13,19.03,19.415,18.99,19.31,69408.0
2020-10-14,19.27,19.57,19.27,19.3,90240.0
2020-10-15,19.32,19.38,19.115,19.175,92166.0
2020-10-16,19.115,19.195,18.745,18.855,97165.0
2020-10-19,19.22,19.22,18.92,19.085,114459.0
2020-10-20,18.745,19.145,18.745,19.0,96409.0
2020-10-21,18.835,19.25,18.835,19.125,48646.0
2020-10-22,18.91,19.095,18.755,18.98,90295.0
2020-10-23,19.03,19.03,18.62,18.7,161149.0
2020-10-26,18.7,18.89,18.62,18.875,88242.0
2020-10-27,18.505,18.535,18.3,18.405,179597.0
2020-10-28,17.93,18.48,17.93,18.25,163692.0
2020-10-29,18.24,18.24,17.815,17.845,102619.0
2020-10-30,17.67,17.825,17.54,17.61,100352.0
2020-11-02,17.815,18.02,17.735,17.875,98538.0
2020-11-03,17.96,18.33,17.96,18.175,119218.0
2020-11-04,17.875,18.38,17.815,18.32,125705.0
2020-11-05,18.37,18.62,18.3,18.475,129147.0
2020-11-06,19.425,21.28,19.425,21.0,256186.0
2020-11-09,20.725,21.485,20.465,21.145,554245.0
2020-11-10,21.535,22.075,20.755,21.61,531363.0
2020-11-11,21.865,21.97,21.745,21.795,138192.0
2020-11-12,22.825,23.135,22.56,22.785,229993.0
2020-11-13,22.71,22.71,21.96,22.04,88649.0
2020-11-16,22.725,22.98,22.715,22.89,14532.0
2020-11-17,23.105,23.37,23.04,23.045,221007.0
2020-11-18,23.61,23.93,23.495,23.64,178023.0
2020-11-19,23.69,23.69,23.135,23.25,197000.0
2020-11-20,23.25,23.425,23.185,23.205,159367.0
2020-11-23,23.125,23.465,23.115,23.3,73236.0
2020-11-24,23.745,23.92,23.61,23.805,223281.0
2020-11-25,23.63,24.29,23.63,24.185,112052.0
2020-11-26,24.075,24.535,23.795,24.04,206359.0
2020-11-27,24.115,24.115,23.63,23.845,111343.0
2020-11-30,23.715,23.765,23.375,23.375,191606.0
2020-12-01,23.425,23.93,23.395,23.88,96645.0
2020-12-02,23.88,24.03,23.63,23.755,85276.0
2020-12-03,24.065,24.165,23.855,23.9,121335.0
2020-12-04,24.0,24.185,23.98,24.075,156397.0
2020-12-07,24.105,24.33,23.95,24.115,129363.0
2020-12-08,23.98,24.28,23.98,24.075,63489.0
2020-12-09,24.065,24.105,23.86,23.96,105600.0
2020-12-10,23.71,23.82,23.425,23.535,194579.0
2020-12-11,23.135,23.57,23.135,23.35,90843.0
2020-12-14,23.01,23.27,22.805,22.825,112631.0
2020-12-15,22.68,22.9,22.57,22.59,83612.0
2020-12-16,23.155,23.155,22.88,23.02,182699.0
2020-12-17,22.64,22.855,22.515,22.69,109331.0
2020-12-18,22.64,22.64,22.175,22.175,106154.0
2020-12-21,22.125,22.25,21.92,22.105,40675.0
2020-12-22,22.28,22.545,22.185,22.23,158590.0
2020-12-23,22.545,22.58,22.21,22.21,87202.0
2020-12-24,22.445,22.445,22.21,22.28,31844.0
2020-12-29,23.01,23.01,22.785,22.865,171395.0
2020-12-30,22.525,22.735,22.35,22.535,187320.0
2020-12-31,22.465,22.62,22.28,22.465,92113.0
2021-01-04,22.59,22.59,22.31,22.485,29206.0
2021-01-05,22.435,22.715,22.405,22.495,72324.0
2021-01-06,22.34,22.545,22.21,22.35,177423.0
2021-01-07,23.155,23.57,23.155,23.3,242693.0
2021-01-08,22.735,22.99,22.505,22.94,79668.0
2021-01-11,22.6,22.815,22.515,22.62,65398.0
2021-01-12,23.01,23.135,22.875,23.01,63766.0
2021-01-13,22.485,22.67,22.37,22.505,101661.0
2021-01-14,22.535,22.6,22.31,22.495,81179.0
2021-01-15,22.62,22.865,22.62,22.7,116819.0
2021-01-18,22.835,23.055,22.755,22.865,222453.0
2021-01-19,23.105,23.105,22.9,22.98,103433.0
2021-01-20,23.145,23.23,23.02,23.105,198078.0
2021-01-21,23.24,23.475,23.065,23.405,133514.0
2021-01-22,23.175,23.455,23.175,23.385,91583.0
2021-01-25,23.59,23.59,22.765,22.765,51038.0
2021-01-27,23.455,23.755,23.22,23.22,128314.0
2021-01-28,23.835,24.095,23.57,23.93,175288.0
2021-01-29,24.085,24.085,23.55,23.59,96432.0
2021-02-01,23.725,24.26,23.69,24.26,120863.0
2021-02-02,23.7,24.23,23.7,24.165,88601.0
2021-02-03,24.515,25.055,24.515,24.775,144778.0
2021-02-04,24.835,24.865,24.35,24.37,77275.0
2021-02-05,26.7,27.58,26.7,27.58,194908.0
2021-02-08,26.745,26.88,26.3,26.745,306654.0
2021-02-09,26.99,27.31,26.88,27.28,211205.0
2021-02-10,27.475,28.065,27.475,28.065,155521.0
2021-02-11,28.36,28.55,28.165,28.21,69189.0
2021-02-12,28.67,28.845,28.55,28.56,105790.0
2021-02-15,29.145,29.36,28.845,28.93,117677.0
2021-02-16,29.23,29.375,29.01,29.175,102674.0
2021-02-17,28.87,29.145,28.795,28.97,120516.0
2021-02-18,28.725,28.88,28.59,28.805,99202.0
2021-02-19,28.35,28.425,28.115,28.115,71844.0
2021-02-22,27.56,27.855,27.425,27.485,78315.0
2021-02-23,28.24,28.32,27.825,28.175,282274.0
2021-02-24,28.465,28.465,28.035,28.155,75919.0
2021-02-25,28.24,28.455,28.165,28.35,105434.0
2021-02-26,27.855,28.065,27.57,27.9,143399.0
2021-03-01,28.88,29.22,28.505,28.95,103460.0
2021-03-02,29.445,29.705,29.31,29.66,110798.0
2021-03-03,28.755,28.825,28.405,28.54,254350.0
2021-03-04,28.835,28.92,28.54,28.815,68637.0
2021-03-05,28.785,28.785,28.155,28.395,62440.0
2021-03-08,29.745,29.745,29.27,29.28,134223.0
2021-03-09,29.61,29.755,29.35,29.465,120908.0
2021-03-10,29.805,29.93,29.725,29.755,81682.0
2021-03-11,30.25,30.61,29.755,30.525,130387.0
2021-03-12,30.63,30.715,30.32,30.445,73069.0
2021-03-15,30.775,31.01,30.56,30.66,191916.0
2021-03-16,31.05,31.105,30.855,30.98,59886.0
2021-03-17,31.65,31.74,31.3,31.45,213591.0
2021-03-18,31.135,31.215,30.405,30.495,175592.0
2021-03-19,31.36,31.845,31.225,31.225,176114.0
2021-03-22,31.455,31.68,31.235,31.34,252526.0
2021-03-23,31.02,31.3,30.715,30.825,152212.0
2021-03-24,30.785,30.93,30.3,30.68,199453.0
2021-03-25,30.425,30.69,30.24,30.68,85584.0
2021-03-26,31.165,31.955,31.165,31.28,157170.0
2021-03-29,31.105,31.105,30.25,30.29,117200.0
2021-03-30,29.995,30.16,29.51,29.605,151658.0
2021-03-31,30.22,30.96,30.16,30.57,228174.0
2021-04-01,30.005,30.24,29.85,30.16,47255.0
2021-04-06,31.165,31.4,30.855,31.105,93567.0
2021-04-07,31.02,31.38,30.98,31.31,75624.0
2021-04-08,31.34,31.42,31.07,31.34,114660.0
2021-04-09,31.34,31.71,31.26,31.71,119329.0
2021-04-12,31.75,31.77,31.245,31.37,52364.0
2021-04-13,31.535,32.005,31.35,31.495,88371.0
2021-04-14,31.165,31.495,30.89,30.94,86766.0
2021-04-15,30.875,31.26,30.705,31.0,159716.0
2021-04-16,31.04,31.145,30.815,31.06,63420.0
2021-04-19,31.485,31.485,31.165,31.245,52237.0
2021-04-20,31.095,31.235,30.93,31.075,51536.0
2021-04-21,30.885,31.205,30.775,31.185,140121.0
2021-04-22,32.01,32.075,31.635,31.895,93175.0
2021-04-23,31.875,31.875,31.36,31.505,37803.0
2021-04-26,31.31,31.34,31.04,31.155,58078.0
2021-04-27,31.07,31.07,30.53,30.795,116759.0
2021-04-28,30.845,30.895,30.505,30.705,158223.0
2021-04-29,30.395,30.495,30.225,30.33,107210.0
2021-04-30,30.33,30.95,30.29,30.91,113213.0
2021-05-03,30.91,31.165,30.6,30.64,54106.0
2021-05-04,30.425,30.63,30.045,30.53,63978.0
2021-05-05,29.605,29.87,29.255,29.695,77512.0
2021-05-06,29.95,30.33,29.81,29.9,62073.0
2021-05-07,29.995,31.465,29.705,31.32,104995.0
2021-05-10,31.66,31.67,31.26,31.465,97126.0
2021-05-11,31.155,31.33,30.93,31.075,52589.0
2021-05-12,31.575,31.835,31.575,31.75,124396.0
2021-05-13,30.795,30.845,30.22,30.53,158354.0
2021-05-14,30.7,31.115,30.7,30.97,77624.0
2021-05-17,30.99,31.625,30.99,31.43,62042.0
2021-05-18,31.555,31.605,31.32,31.45,41340.0
2021-05-19,30.89,31.11,30.835,30.92,67158.0
2021-05-20,31.135,31.64,31.0,31.605,175392.0
2021-05-21,32.11,32.42,32.03,32.355,41394.0
2021-05-24,32.15,32.215,31.955,32.14,83969.0
2021-05-25,32.345,32.695,32.295,32.615,72769.0
2021-05-26,32.14,33.435,32.14,32.665,292208.0
2021-05-27,32.44,32.82,32.14,32.45,181193.0
2021-05-28,33.22,33.22,32.83,32.92,104076.0
2021-05-31,32.645,32.645,31.895,32.205,59084.0
2021-06-01,31.75,31.81,31.165,31.625,95482.0
2021-06-02,31.05,31.485,31.05,31.215,136292.0
2021-06-03,31.07,31.205,30.825,31.075,119679.0
2021-06-04,31.165,31.26,30.825,30.97,74250.0
2021-06-07,31.0,31.145,30.9,31.105,56587.0
2021-06-08,30.815,30.91,30.485,30.755,103716.0
2021-06-09,31.585,31.835,31.39,31.615,99930.0
2021-06-10,31.67,32.245,31.625,32.09,109259.0
2021-06-11,31.495,31.975,31.42,31.915,53994.0
2021-06-15,31.905,31.905,31.465,31.72,122310.0
2021-06-16,31.64,31.7,31.245,31.455,147225.0
2021-06-17,31.195,31.33,30.98,31.165,139275.0
2021-06-18,31.39,31.43,31.075,31.075,169117.0
2021-06-21,30.96,30.96,30.26,30.385,98324.0
2021-06-22,31.105,31.505,31.095,31.115,414305.0
2021-06-23,30.99,31.41,30.92,31.01,69918.0
2021-06-24,30.785,31.07,30.68,30.825,45595.0
2021-06-25,31.26,31.26,30.69,30.91,139207.0
2021-06-28,30.805,31.06,30.805,31.05,25450.0
2021-06-29,30.785,31.05,30.785,31.04,31354.0
2021-06-30,31.555,31.555,31.27,31.32,85252.0
2021-07-01,31.585,31.79,31.515,31.76,47861.0
2021-07-02,32.02,32.305,31.935,32.18,44639.0
2021-07-05,32.04,32.04,31.32,31.495,37711.0
2021-07-06,31.69,31.855,30.865,30.92,125363.0
2021-07-07,31.02,31.35,30.97,31.245,53398.0
2021-07-08,31.205,31.205,30.815,30.94,33536.0
2021-07-09,30.6,30.735,30.32,30.485,70189.0
2021-07-12,31.115,31.35,30.68,31.05,132345.0
2021-07-13,31.465,31.995,31.465,31.81,129205.0
2021-07-14,31.515,31.515,30.95,31.01,51304.0
2021-07-15,30.97,30.97,30.61,30.67,69447.0
2021-07-16,30.705,31.02,30.705,30.835,35958.0
2021-07-19,30.19,30.19,29.9,30.075,30894.0
2021-07-20,30.19,30.19,29.745,29.985,97219.0
2021-07-21,30.63,30.95,30.61,30.875,91273.0
2021-07-22,31.145,31.35,31.01,31.32,73408.0
2021-07-23,30.91,31.255,30.815,30.97,99373.0
2021-07-26,31.07,31.8,31.07,31.44,108030.0
2021-07-27,31.165,31.525,30.97,31.33,91670.0
2021-07-28,31.42,31.7,31.27,31.65,178757.0
2021-07-29,31.105,31.46,31.06,31.4,126686.0
2021-07-30,30.95,31.13,30.365,30.795,162411.0
2021-08-02,31.125,31.43,30.95,31.32,60131.0
2021-08-03,31.205,31.81,31.175,31.29,63898.0
2021-08-04,30.53,31.33,30.15,31.26,385097.0
2021-08-05,31.165,32.13,30.98,31.78,389791.0
2021-08-06,32.13,34.31,31.825,34.28,440253.0
2021-08-09,31.515,32.195,31.26,31.555,533435.0
2021-08-10,31.455,31.455,30.91,31.165,179240.0
2021-08-11,31.115,31.175,30.69,30.875,168360.0
2021-08-12,30.89,31.02,30.83,30.99,93687.0
2021-08-13,30.89,30.94,30.475,30.57,99012.0
2021-08-16,30.29,30.29,29.735,30.21,141553.0
2021-08-17,30.61,30.61,29.975,30.045,152332.0
2021-08-18,30.085,30.22,29.77,29.79,171403.0
2021-08-19,29.16,29.265,28.855,29.05,129676.0
2021-08-20,29.11,29.2,28.925,29.09,165187.0
2021-08-23,29.13,29.705,29.13,29.57,83848.0
2021-08-24,29.375,29.635,29.355,29.41,88482.0
2021-08-25,29.43,29.43,28.995,29.21,108797.0
2021-08-26,29.245,29.4,29.06,29.4,68892.0
2021-08-27,29.235,29.715,29.235,29.53,51187.0
2021-08-30,29.705,29.79,29.44,29.635,44249.0
2021-08-31,29.51,29.95,29.43,29.665,113696.0
2021-09-01,29.315,29.58,29.275,29.57,135130.0
2021-09-02,29.705,29.705,29.435,29.53,68268.0
2021-09-03,29.605,29.635,29.41,29.53,53492.0
2021-09-06,29.06,29.09,28.635,29.09,62545.0
2021-09-07,28.885,29.1,28.67,28.915,56750.0
2021-09-08,28.645,28.78,28.31,28.42,96269.0
2021-09-09,28.41,28.535,28.115,28.135,303833.0
2021-09-10,28.39,28.78,28.32,28.73,106163.0
2021-09-13,28.73,29.025,28.615,28.78,118985.0
2021-09-14,28.63,28.7,28.35,28.63,126630.0
2021-09-15,28.63,28.8,28.525,28.66,68866.0
2021-09-16,28.555,28.925,28.485,28.82,239746.0
2021-09-17,29.18,29.52,28.905,29.005,389482.0
2021-09-20,29.07,29.325,28.67,28.68,115705.0
2021-09-21,28.66,30.295,28.64,29.18,259067.0
2021-09-22,29.055,29.825,29.005,29.345,154230.0
2021-09-23,30.345,32.13,30.345,31.82,348893.0
2021-09-24,32.21,32.305,31.625,32.06,185239.0
2021-09-27,32.435,33.13,32.405,32.885,117452.0
2021-09-28,32.445,32.65,32.275,32.385,129745.0
2021-09-29,32.14,32.385,31.965,32.25,207346.0
2021-09-30,32.1,32.375,31.865,32.25,133834.0
2021-10-01,31.585,31.71,31.38,31.66,170529.0
2021-10-04,31.875,32.055,31.615,31.8,72346.0
2021-10-05,31.27,31.41,31.015,31.35,129440.0
2021-10-06,31.39,31.855,31.39,31.605,113394.0
2021-10-07,31.71,31.83,31.485,31.71,94611.0
2021-10-08,31.915,32.26,31.78,32.11,117615.0
2021-10-11,31.885,32.23,31.81,31.895,63244.0
2021-10-12,31.545,31.82,31.495,31.69,90495.0
2021-10-13,31.71,32.21,31.7,32.1,122572.0
2021-10-14,31.79,31.955,31.72,31.885,142327.0
2021-10-15,31.79,32.16,31.79,32.13,85278.0
2021-10-18,31.995,32.12,31.76,32.12,80873.0
2021-10-19,31.595,31.73,31.425,31.475,146054.0
2021-10-20,31.475,31.72,31.27,31.68,131039.0
2021-10-21,31.41,31.445,31.105,31.2,163031.0
2021-10-22,31.39,31.75,31.39,31.71,68835.0
2021-10-25,31.905,32.18,31.77,31.8,48447.0
2021-10-26,32.025,32.025,31.78,31.84,26850.0
2021-10-27,31.37,31.515,31.045,31.125,81622.0
2021-10-28,29.445,29.79,29.26,29.69,368032.0
2021-10-29,29.485,29.875,29.485,29.69,197139.0
2021-11-01,29.66,29.94,29.56,29.855,117279.0
2021-11-02,30.245,30.56,30.215,30.41,63918.0
2021-11-03,30.685,30.92,30.615,30.725,190793.0
2021-11-04,30.55,31.125,30.11,30.98,253299.0
2021-11-05,33.11,34.24,32.285,33.13,407762.0
2021-11-08,32.455,32.69,32.11,32.27,286836.0
2021-11-09,31.75,31.75,31.33,31.63,330412.0
2021-11-10,31.575,31.71,31.22,31.27,186420.0
2021-11-11,31.195,31.525,31.095,31.465,94678.0
2021-11-12,31.71,32.12,31.66,31.905,142840.0
2021-11-15,31.965,32.325,31.935,31.985,159409.0
2021-11-16,31.4,31.73,31.26,31.32,181087.0
2021-11-17,31.575,32.395,31.575,32.22,202876.0
2021-11-18,31.82,32.315,31.66,32.005,192955.0
2021-11-19,31.595,31.64,31.3,31.625,111596.0
2021-11-22,30.42,30.86,30.245,30.79,373214.0
2021-11-23,30.685,31.095,30.675,30.87,217326.0
2021-11-24,30.46,30.48,30.155,30.39,166259.0
2021-11-25,30.295,30.38,30.165,30.305,215917.0
2021-11-26,30.39,30.565,29.915,29.97,149298.0
2021-11-29,29.62,29.895,29.425,29.58,119460.0
2021-11-30,29.745,30.43,29.745,30.13,167186.0
2021-12-01,29.395,29.745,29.375,29.53,124763.0
2021-12-02,29.07,29.65,29.07,29.58,176080.0
2021-12-03,30.215,30.43,30.03,30.275,153603.0
2021-12-06,30.685,30.725,30.335,30.335,162048.0
2021-12-07,30.585,30.83,30.52,30.745,155184.0
2021-12-08,30.735,30.86,30.5,30.51,167312.0
2021-12-09,30.35,30.55,30.305,30.335,97733.0
2021-12-10,30.05,30.12,29.785,30.08,118339.0
2021-12-13,29.69,29.715,29.275,29.56,107296.0
2021-12-14,29.56,29.875,29.395,29.875,136190.0
2021-12-15,29.13,29.395,28.855,29.275,231162.0
2021-12-16,29.315,29.5,29.24,29.5,173412.0
2021-12-17,29.69,29.69,29.305,29.305,124328.0
2021-12-20,29.275,29.53,29.18,29.315,111275.0
2021-12-21,29.11,29.315,29.025,29.275,138266.0
2021-12-22,29.725,30.175,29.65,30.05,72768.0
2021-12-23,30.1,30.135,29.865,29.875,48906.0
2021-12-24,30.755,30.755,30.245,30.715,21028.0
2021-12-29,31.24,31.24,30.705,30.85,64902.0
2021-12-30,30.575,30.98,30.49,30.735,76036.0
2021-12-31,30.575,30.91,30.575,30.595,51591.0
2022-01-04,31.28,31.4,31.055,31.37,54753.0
2022-01-05,31.025,31.025,30.665,30.88,89405.0
2022-01-06,30.195,30.345,29.99,30.245,346937.0
2022-01-07,30.98,31.525,30.865,31.185,79724.0
2022-01-10,30.715,31.065,30.665,30.93,61764.0
2022-01-11,30.295,30.745,30.295,30.625,98307.0
2022-01-12,30.725,30.95,30.585,30.755,63290.0
2022-01-13,30.735,30.835,30.585,30.735,54048.0
2022-01-14,30.93,31.25,30.82,31.135,166969.0
2022-01-17,30.725,31.135,30.725,30.99,57802.0
2022-01-18,30.98,31.2,30.91,30.94,32209.0
2022-01-19,30.695,30.695,30.165,30.295,84495.0
2022-01-20,29.905,30.195,29.855,30.155,77089.0
2022-01-21,29.365,29.63,29.365,29.51,185530.0
2022-01-24,29.465,29.835,29.425,29.66,123798.0
2022-01-25,30.4,30.82,29.485,29.57,257266.0
2022-01-27,29.62,29.735,28.495,28.84,546918.0
2022-01-28,29.315,29.63,29.07,29.2,485332.0
2022-01-31,30.175,30.755,30.1,30.43,144263.0
2022-02-01,30.49,31.12,30.41,30.88,94829.0
2022-02-02,30.49,30.92,30.4,30.8,111550.0
2022-02-03,30.49,30.91,30.295,30.85,179489.0
2022-02-04,32.57,32.835,31.905,32.62,345112.0
2022-02-07,31.565,31.955,31.505,31.65,242636.0
2022-02-08,31.155,31.78,31.075,31.77,253679.0
2022-02-09,31.64,32.365,31.64,32.26,221245.0
2022-02-10,32.51,32.735,32.275,32.305,150759.0
2022-02-11,31.945,32.315,31.945,32.005,67558.0
2022-02-14,32.015,32.07,31.555,31.69,101460.0
2022-02-15,31.025,31.135,30.91,31.025,108405.0
2022-02-16,32.21,32.49,31.76,31.76,96918.0
2022-02-17,32.355,32.5,31.985,31.985,158336.0
2022-02-18,31.055,31.26,30.91,30.99,124312.0
2022-02-21,30.1,30.54,30.1,30.39,79637.0
2022-02-22,30.1,30.13,29.61,29.745,87903.0
2022-02-23,29.915,29.98,29.6,29.875,89074.0
2022-02-24,29.315,29.405,28.485,28.485,164564.0
2022-02-25,29.315,29.435,28.8,29.015,258696.0
2022-02-28,29.61,29.825,29.295,29.485,193499.0
2022-03-01,29.905,30.185,29.735,30.0,162422.0
2022-03-02,28.915,29.1,28.71,29.015,187585.0
2022-03-03,30.01,30.225,29.725,29.98,183621.0
2022-03-04,29.21,29.21,28.615,28.68,152034.0
2022-03-07,28.455,28.455,27.635,27.93,265564.0
2022-03-08,27.585,27.79,27.51,27.675,176736.0
2022-03-09,27.735,28.28,27.665,28.2,134351.0
2022-03-10,28.83,29.055,28.78,28.81,97771.0
2022-03-11,28.435,28.84,28.435,28.445,188542.0
2022-03-14,29.03,29.24,28.79,29.24,119472.0
2022-03-15,29.19,29.295,28.935,29.14,124451.0
2022-03-16,29.305,29.305,29.145,29.25,92275.0
2022-03-17,29.71,29.905,29.63,29.64,159954.0
2022-03-18,30.05,30.16,29.875,30.025,558499.0
2022-03-21,29.935,30.015,29.435,29.435,144162.0
2022-03-22,29.65,29.805,29.385,29.395,70816.0
2022-03-23,29.525,29.72,29.425,29.56,59695.0
2022-03-24,29.22,29.455,28.935,29.325,107508.0
2022-03-25,29.53,29.835,29.53,29.68,111274.0
2022-03-28,30.1,30.1,29.62,29.835,43844.0
2022-03-29,29.905,30.04,29.76,29.945,60581.0
2022-03-30,30.04,30.26,30.005,30.05,115885.0
2022-03-31,30.025,30.13,29.875,29.935,136397.0
2022-04-01,29.515,29.65,29.425,29.505,58443.0
2022-04-04,29.05,29.22,28.895,29.06,183272.0
2022-04-05,29.395,29.395,28.965,29.005,52051.0
2022-04-06,28.975,28.975,28.63,28.845,124523.0
2022-04-07,28.62,28.815,28.55,28.63,109386.0
2022-04-08,28.63,28.63,28.21,28.355,61975.0
2022-04-11,28.285,28.68,28.285,28.55,72409.0
2022-04-12,28.58,28.59,28.17,28.325,35979.0
2022-04-13,28.09,28.335,28.04,28.335,45102.0
2022-04-14,29.09,29.1,28.825,28.945,109253.0
2022-04-19,28.59,28.935,28.59,28.795,63181.0
2022-04-20,29.19,29.405,28.855,28.855,91069.0
2022-04-21,29.315,29.315,28.945,29.09,60162.0
2022-04-22,29.1,29.1,28.56,28.835,96717.0
2022-04-26,28.63,29.04,28.56,28.955,110489.0
2022-04-27,28.19,28.19,27.77,27.955,89422.0
2022-04-28,28.11,28.25,27.99,28.09,184508.0
2022-04-29,28.08,28.355,27.985,28.2,181378.0
2022-05-02,27.975,27.995,27.58,27.985,136819.0
2022-05-03,27.995,28.335,27.995,28.24,110992.0
2022-05-04,28.11,28.19,27.87,27.885,60540.0
2022-05-05,28.12,28.285,27.945,28.275,174819.0
2022-05-06,27.455,27.53,24.915,26.08,533104.0
2022-05-09,23.925,23.925,23.16,23.775,691286.0
2022-05-10,24.66,24.995,24.405,24.905,630138.0
2022-05-11,24.815,24.855,24.55,24.805,224436.0
2022-05-12,24.295,24.355,24.13,24.15,261071.0
2022-05-13,24.995,25.365,24.915,25.315,187175.0
2022-05-16,25.52,25.6,25.22,25.53,124360.0
2022-05-17,25.25,25.385,25.12,25.345,121990.0
2022-05-18,25.71,26.05,25.64,26.05,124263.0
2022-05-19,25.04,25.23,24.765,24.815,190405.0
2022-05-20,24.63,24.925,24.63,24.875,99160.0
2022-05-23,25.005,25.18,24.7,24.755,137667.0
2022-05-24,24.65,24.65,24.23,24.305,168289.0
2022-05-25,23.57,23.57,23.21,23.22,230468.0
2022-05-26,23.465,23.805,23.385,23.405,85532.0
2022-05-27,23.815,24.03,23.72,23.815,120598.0
2022-05-30,24.51,24.57,24.25,24.54,131229.0
2022-05-31,24.485,24.485,24.2,24.305,114792.0
2022-06-01,24.295,24.295,23.905,24.0,104228.0
2022-06-02,23.67,23.885,23.495,23.805,82520.0
2022-06-03,24.13,24.425,24.13,24.25,84169.0
2022-06-06,23.835,24.04,23.795,23.945,254369.0
2022-06-07,23.965,24.05,23.785,23.855,260198.0
2022-06-08,24.02,24.19,23.975,24.06,173180.0
2022-06-09,23.835,23.945,23.74,23.775,106482.0
2022-06-10,23.68,23.68,23.4,23.485,262346.0
2022-06-14,22.455,22.875,22.345,22.875,269748.0
2022-06-15,22.71,22.71,22.395,22.53,136982.0
2022-06-16,22.325,22.405,22.1,22.16,237070.0
2022-06-17,22.02,22.22,21.59,22.01,249193.0
2022-06-20,22.55,22.6,22.275,22.375,132757.0
2022-06-21,22.64,22.845,22.365,22.72,243635.0
2022-06-22,21.865,21.905,21.465,21.65,235936.0
2022-06-23,21.865,22.05,21.755,21.885,110025.0
2022-06-24,21.965,22.315,21.885,22.305,172532.0
2022-06-27,22.835,23.255,22.745,23.21,180434.0
2022-06-28,22.7,23.0,22.7,23.0,145462.0
2022-06-29,22.55,22.755,22.415,22.57,183726.0
2022-06-30,22.385,22.395,22.03,22.03,163055.0
2022-07-01,22.66,22.815,22.435,22.435,94703.0
2022-07-04,23.24,23.265,22.845,22.965,75071.0
2022-07-05,22.905,23.07,22.845,22.965,154649.0
2022-07-06,22.825,23.12,22.755,22.755,125260.0
2022-07-07,22.945,23.07,22.795,23.07,91655.0
2022-07-08,22.955,23.24,22.865,23.03,64329.0
2022-07-11,23.03,23.04,22.57,22.65,102417.0
2022-07-12,22.825,22.875,22.6,22.66,77515.0
2022-07-13,23.23,23.23,22.945,23.04,71995.0
2022-07-14,22.67,22.935,22.67,22.855,36410.0
2022-07-15,22.55,22.67,22.465,22.66,44830.0
2022-07-18,23.01,23.315,22.985,23.315,29227.0
2022-07-19,22.955,23.23,22.865,22.895,253521.0
2022-07-20,23.71,23.995,23.325,23.955,285038.0
2022-07-21,24.02,24.59,24.02,24.59,248722.0
2022-07-22,24.1,24.24,23.945,24.02,215663.0
2022-07-25,24.325,24.375,24.0,24.0,134241.0
2022-07-26,24.325,24.325,23.73,23.855,141713.0
2022-07-27,23.885,24.08,23.835,23.965,81785.0
2022-07-28,24.21,24.385,23.69,23.69,248791.0
2022-07-29,24.05,24.17,23.865,23.915,214901.0
2022-08-01,24.365,24.365,23.785,24.22,168289.0
2022-08-02,24.22,24.275,23.875,24.17,128775.0
2022-08-03,24.24,24.57,24.23,24.295,109510.0
2022-08-04,24.895,25.16,24.845,24.845,122627.0
2022-08-05,24.905,24.905,24.55,24.64,121310.0
2022-08-08,24.24,24.465,23.795,23.795,321202.0
2022-08-09,24.71,25.58,24.425,25.2,331750.0
2022-08-10,25.985,26.18,25.845,25.845,341949.0
2022-08-11,25.995,26.12,25.66,25.855,255874.0
2022-08-12,26.01,26.19,25.895,25.895,162015.0
2022-08-15,26.1,26.61,26.08,26.54,230419.0
2022-08-16,26.425,26.795,26.08,26.63,425772.0
2022-08-17,26.335,26.61,26.23,26.485,109327.0
2022-08-18,26.275,26.465,26.13,26.275,154291.0
2022-08-19,26.53,26.53,26.26,26.365,76010.0
2022-08-22,25.945,26.04,25.65,25.66,73964.0
2022-08-23,25.285,25.52,25.2,25.395,125324.0
2022-08-24,25.18,25.24,24.955,25.01,193469.0
2022-08-25,25.295,25.415,25.14,25.21,84064.0
2022-08-26,25.25,25.59,25.22,25.385,74851.0
2022-08-29,24.915,25.01,24.765,24.875,121051.0
2022-08-30,24.925,25.11,24.835,24.925,146010.0
2022-08-31,25.02,25.345,24.915,25.21,123315.0
2022-09-01,24.64,24.825,24.485,24.765,161289.0
2022-09-02,24.895,24.965,24.805,24.865,138351.0
2022-09-05,24.865,25.04,24.775,24.785,97732.0
2022-09-06,24.785,24.885,24.395,24.395,186527.0
2022-09-07,24.265,24.395,23.915,23.965,277676.0
2022-09-08,24.66,24.935,24.59,24.855,230084.0
2022-09-09,24.61,24.805,24.295,24.305,232128.0
2022-09-12,25.18,25.6,25.0,25.52,195404.0
2022-09-13,25.415,25.66,25.415,25.58,129053.0
2022-09-14,24.775,24.865,24.56,24.705,202025.0
2022-09-15,24.765,24.97,24.755,24.835,175039.0
2022-09-16,25.475,25.59,25.19,25.455,380762.0
2022-09-19,24.695,24.785,24.55,24.56,127528.0
2022-09-20,24.705,25.08,24.67,24.98,173828.0
2022-09-21,24.565,24.845,24.51,24.745,170703.0
2022-09-23,23.78,23.84,23.585,23.7,121687.0
2022-09-26,23.455,23.72,23.385,23.605,116520.0
2022-09-27,23.565,23.565,23.355,23.455,131407.0
2022-09-28,23.3,23.465,23.13,23.23,112395.0
2022-09-29,23.66,23.89,23.585,23.71,94979.0
2022-09-30,23.04,23.325,23.01,23.2,115521.0
2022-10-03,23.525,23.7,23.175,23.31,92515.0
2022-10-04,23.92,24.42,23.85,24.39,151920.0
2022-10-05,25.18,25.405,24.97,25.11,204407.0
2022-10-06,24.875,24.94,24.695,24.755,87865.0
2022-10-07,24.635,24.795,24.565,24.605,78089.0
2022-10-10,24.215,24.36,24.135,24.225,77172.0
2022-10-11,24.54,24.645,24.35,24.41,131418.0
2022-10-12,24.625,24.96,24.55,24.635,108866.0
2022-10-13,24.665,24.835,24.565,24.565,137693.0
2022-10-14,25.435,25.65,25.235,25.495,113431.0
2022-10-17,26.35,27.115,25.53,26.42,435507.0
2022-10-18,25.61,25.945,25.375,25.855,225155.0
2022-10-19,25.835,25.975,25.59,25.59,175716.0
2022-10-20,25.995,26.35,25.925,25.925,306156.0
2022-10-21,26.16,26.41,26.06,26.28,174195.0
2022-10-24,26.685,26.79,26.585,26.635,153660.0
2022-10-25,26.615,26.615,26.26,26.32,83770.0
2022-10-26,26.525,26.605,26.33,26.4,129484.0
2022-10-27,26.44,26.44,26.24,26.24,55311.0
2022-10-28,25.54,26.005,25.54,25.905,99415.0
2022-10-31,26.33,26.575,26.105,26.505,105934.0
2022-11-01,26.555,26.725,26.35,26.595,93067.0
2022-11-02,26.44,26.585,26.18,26.18,74565.0
2022-11-03,25.63,25.78,25.375,25.455,244217.0
2022-11-04,25.8,26.105,25.77,25.8,219106.0
2022-11-07,25.71,25.77,25.485,25.7,223838.0
2022-11-08,25.54,25.71,25.485,25.52,134150.0
2022-11-09,25.69,25.815,22.58,22.68,529986.0
2022-11-10,24.755,25.195,24.575,24.655,730574.0
2022-11-11,25.925,26.3,25.69,26.045,337487.0
2022-11-14,26.695,27.085,26.575,26.575,240160.0
2022-11-15,26.88,27.215,26.76,26.76,303822.0
2022-11-16,26.575,26.725,26.475,26.535,144926.0
2022-11-17,26.615,26.655,26.455,26.575,195659.0
2022-11-18,26.77,26.88,26.505,26.575,268034.0
2022-11-21,26.725,26.725,26.37,26.465,296263.0
2022-11-22,26.43,26.535,26.28,26.44,149119.0
2022-11-23,26.545,26.755,26.475,26.575,214535.0
2022-11-24,26.87,26.95,26.495,26.495,272488.0
2022-11-25,26.575,26.755,26.495,26.675,157235.0
2022-11-28,27.02,27.42,27.02,27.265,184856.0
2022-11-29,27.355,27.355,27.07,27.105,114103.0
2022-11-30,27.56,27.635,27.345,27.38,281794.0
2022-12-01,28.15,28.515,28.11,28.11,210752.0
2022-12-02,28.07,28.22,27.995,28.17,89659.0
2022-12-05,27.835,27.985,27.715,27.745,92067.0
2022-12-06,27.965,28.14,27.68,27.68,116525.0
2022-12-07,27.41,27.54,27.335,27.335,190051.0
2022-12-08,26.99,27.06,26.685,26.685,122972.0
2022-12-09,26.96,26.96,26.445,26.575,119963.0
2022-12-12,26.705,26.705,26.23,26.32,100086.0
2022-12-13,26.77,26.83,26.565,26.78,89757.0
2022-12-14,27.51,27.51,27.06,27.365,117524.0
2022-12-15,27.135,27.38,27.135,27.135,259698.0
2022-12-16,26.575,26.615,26.36,26.615,286399.0
2022-12-19,26.595,26.595,26.33,26.38,65779.0
2022-12-20,25.985,25.985,25.435,25.435,354191.0
2022-12-21,26.24,26.36,25.995,26.025,247095.0
2022-12-22,26.31,26.4,26.13,26.29,154539.0
2022-12-23,26.43,26.755,26.39,26.575,71823.0
2022-12-28,27.05,27.225,26.97,27.07,81047.0
2022-12-29,26.695,26.695,26.4,26.44,40217.0
2022-12-30,27.07,27.07,26.715,26.83,34842.0
2023-01-03,27.295,27.295,26.505,26.595,31493.0
2023-01-04,27.265,27.265,26.76,26.76,108564.0
2023-01-05,27.43,27.68,27.39,27.51,172030.0
2023-01-06,27.285,27.66,27.285,27.58,53313.0
2023-01-09,27.745,27.745,27.4,27.4,30571.0
2023-01-10,27.365,27.5,27.255,27.5,37664.0
2023-01-11,27.775,28.01,27.725,27.925,18784.0
2023-01-12,28.1,28.17,27.795,27.805,89605.0
2023-01-13,27.795,27.985,27.765,27.855,31261.0
2023-01-16,27.855,28.11,27.53,27.54,117535.0
2023-01-17,27.955,27.955,27.765,27.875,39714.0
2023-01-18,27.61,27.775,27.58,27.715,35650.0
2023-01-19,27.51,27.57,27.375,27.52,52599.0
2023-01-20,27.355,27.39,27.125,27.275,47530.0
2023-01-23,27.915,27.915,27.44,27.46,77169.0
2023-01-24,27.915,27.915,27.67,27.725,53801.0
2023-01-25,27.815,29.46,27.355,29.46,246448.0
2023-01-27,28.72,29.195,28.625,28.625,105397.0
2023-01-30,28.545,28.91,28.525,28.65,32829.0
2023-01-31,28.67,28.78,28.495,28.625,94679.0
2023-02-01,28.78,28.8,28.345,28.345,80319.0
2023-02-02,28.9,28.955,28.73,28.74,55770.0
2023-02-03,29.94,30.255,29.665,29.795,214698.0
2023-02-06,30.15,30.225,29.92,29.92,212530.0
2023-02-07,29.835,29.855,29.53,29.53,54429.0
2023-02-08,29.575,29.96,29.575,29.94,34845.0
2023-02-09,29.845,30.04,29.575,29.595,73428.0
2023-02-10,27.365,28.625,27.365,27.56,78374.0
2023-02-13,27.01,27.01,26.37,26.465,175435.0
2023-02-14,26.96,26.96,26.455,26.555,242567.0
2023-02-15,26.86,26.96,26.485,26.735,137785.0
2023-02-16,27.42,27.58,27.125,27.125,296738.0
2023-02-17,26.91,27.06,26.77,27.06,89335.0
2023-02-20,27.075,27.325,27.03,27.265,69652.0
2023-02-21,27.165,27.355,27.02,27.075,76636.0
2023-02-22,26.085,26.085,24.655,24.655,173717.0
2023-02-23,25.58,25.72,25.13,25.51,255562.0
2023-02-24,25.315,25.67,25.315,25.51,82204.0
2023-02-27,25.59,25.81,25.57,25.66,96978.0
2023-02-28,25.65,25.65,25.415,25.475,32044.0
2023-03-01,24.99,25.215,24.97,24.97,60490.0
2023-03-02,24.96,25.0,24.755,24.765,64615.0
2023-03-03,25.235,25.365,25.05,25.05,177375.0
2023-03-06,25.375,25.52,25.05,25.18,158322.0
2023-03-07,25.0,25.255,24.865,25.17,84330.0
2023-03-08,25.215,25.455,25.14,25.195,166976.0
2023-03-09,25.195,25.495,24.93,24.93,151645.0
2023-03-10,24.55,24.55,24.135,24.135,113461.0
2023-03-13,24.055,24.275,24.015,24.155,220135.0
2023-03-14,23.325,23.355,23.165,23.285,148110.0
2023-03-15,23.62,23.905,23.62,23.865,175561.0
2023-03-16,23.865,24.035,23.84,23.975,155901.0
2023-03-17,24.115,24.215,23.85,23.85,257493.0
2023-03-20,23.55,23.82,23.48,23.78,91197.0
2023-03-21,23.64,23.915,23.64,23.85,151052.0
2023-03-22,24.235,24.32,24.085,24.265,140791.0
2023-03-23,23.75,23.76,23.6,23.74,194741.0
2023-03-24,23.915,24.31,23.865,24.245,73625.0
2023-03-27,24.53,24.56,24.125,24.36,62017.0
2023-03-28,24.66,24.66,24.48,24.51,45551.0
2023-03-29,24.51,24.775,24.49,24.715,67457.0
2023-03-30,25.18,25.34,24.995,25.17,109223.0
2023-03-31,25.4,25.4,24.98,25.005,69675.0
2023-04-03,25.635,25.905,25.555,25.555,76765.0
2023-04-04,25.815,25.815,25.445,25.685,62602.0
2023-04-05,25.815,25.815,25.51,25.51,83805.0
2023-04-06,25.585,25.675,25.43,25.555,90722.0
2023-04-11,26.2,26.2,25.825,25.935,119099.0
2023-04-12,26.16,26.33,26.13,26.22,76727.0
2023-04-13,25.955,25.975,25.75,25.885,82413.0
2023-04-14,25.845,26.0,25.745,25.98,25928.0
2023-04-17,25.99,26.06,25.715,25.745,72304.0
2023-04-18,25.615,25.665,25.46,25.585,86816.0
2023-04-19,25.55,25.615,25.44,25.51,61952.0
2023-04-20,25.725,25.99,25.595,25.755,50660.0
2023-04-21,25.675,25.715,25.51,25.555,76788.0
2023-04-24,25.625,25.845,25.585,25.755,47332.0
2023-04-26,25.715,25.715,25.375,25.49,136606.0
2023-04-27,25.115,25.25,25.085,25.18,28509.0
2023-04-28,25.605,25.775,25.595,25.695,166171.0
2023-05-01,26.39,26.545,26.24,26.29,99166.0
2023-05-02,26.11,26.17,25.625,25.645,145233.0
2023-05-03,25.29,25.36,25.145,25.24,104772.0
2023-05-04,25.38,25.5,25.22,25.37,93052.0
2023-05-05,24.955,25.115,24.6,24.68,90941.0
2023-05-08,25.015,25.16,24.99,25.095,69022.0
2023-05-09,25.015,25.2,25.015,25.065,58452.0
2023-05-10,24.815,24.985,24.795,24.905,55595.0
2023-05-11,24.715,24.715,24.4,24.51,124302.0
2023-05-12,25.055,25.915,24.69,25.655,112267.0
2023-05-15,26.94,27.11,26.715,26.95,149213.0
2023-05-16,27.73,27.73,27.445,27.565,210330.0
2023-05-17,27.375,27.465,27.24,27.375,157441.0
2023-05-18,27.78,27.93,27.625,27.81,107582.0
2023-05-19,28.165,28.275,27.97,27.97,84164.0
2023-05-22,27.98,27.98,27.635,27.68,82547.0
2023-05-23,27.71,27.8,27.475,27.525,172943.0
2023-05-24,27.485,27.76,27.455,27.665,188145.0
2023-05-25,27.615,27.92,27.615,27.88,135196.0
2023-05-26,27.615,27.93,27.545,27.86,86639.0
2023-05-29,28.185,28.505,28.175,28.345,78853.0
2023-05-30,28.06,28.505,28.06,28.505,81374.0
2023-05-31,28.53,28.73,28.355,28.61,194931.0
2023-06-01,28.195,28.225,28.04,28.105,66317.0
2023-06-02,28.465,28.465,28.09,28.09,116472.0
2023-06-05,28.445,28.445,28.155,28.405,164595.0
2023-06-06,28.02,28.255,27.82,27.82,243062.0
2023-06-07,28.215,28.485,28.095,28.245,175838.0
2023-06-08,28.89,29.055,28.64,28.69,311394.0
2023-06-09,28.55,28.55,28.215,28.375,81066.0
2023-06-13,28.265,28.385,28.105,28.335,129890.0
2023-06-14,28.65,28.82,28.57,28.71,176488.0
2023-06-15,28.375,28.66,28.235,28.395,47160.0
2023-06-16,28.405,28.51,28.185,28.345,492676.0
2023-06-19,28.74,28.74,28.245,28.435,154983.0
2023-06-20,28.54,28.67,28.345,28.61,211613.0
2023-06-21,28.445,28.455,27.99,28.06,246877.0
2023-06-22,28.225,28.315,28.105,28.235,178040.0
2023-06-23,27.96,27.96,27.7,27.72,73218.0
2023-06-26,27.97,28.07,27.91,28.03,99890.0
2023-06-27,28.235,28.395,28.105,28.155,76032.0
2023-06-28,28.63,28.935,28.59,28.87,119957.0
2023-06-29,29.46,29.72,29.295,29.45,185755.0
2023-06-30,29.285,29.69,29.285,29.42,99986.0
2023-07-03,29.285,29.4,29.215,29.225,55970.0
2023-07-04,29.095,29.365,29.065,29.36,95674.0
2023-07-05,29.235,29.4,29.145,29.205,81896.0
2023-07-06,29.095,29.265,29.015,29.115,70641.0
2023-07-07,29.085,29.305,29.055,29.065,103292.0
2023-07-10,29.215,29.5,29.185,29.185,73298.0
2023-07-11,29.345,29.345,29.115,29.245,57544.0
2023-07-12,29.49,29.63,29.4,29.45,91914.0
2023-07-13,29.74,29.895,29.63,29.65,128367.0
2023-07-14,29.61,29.68,29.46,29.54,73596.0
2023-07-17,29.66,29.72,29.5,29.66,40924.0
2023-07-18,29.805,30.055,29.73,30.055,71027.0
2023-07-19,30.3,30.43,30.2,30.33,54806.0
2023-07-20,30.3,30.33,29.53,29.7,174185.0
2023-07-21,29.57,29.57,29.315,29.49,78613.0
2023-07-24,29.41,29.41,29.035,29.055,37615.0
2023-07-25,28.995,28.995,28.52,28.71,94993.0
2023-07-26,28.55,28.68,28.36,28.65,106612.0
2023-07-27,28.73,28.93,28.59,28.75,277994.0
2023-07-28,28.65,29.065,28.65,28.995,129897.0
2023-07-31,29.105,29.275,28.945,29.215,141779.0
2023-08-01,29.63,30.085,29.46,29.995,88269.0
2023-08-02,29.795,30.32,29.795,30.27,93925.0
2023-08-03,30.23,30.47,30.105,30.155,66176.0
2023-08-04,30.175,30.5,30.175,30.5,78885.0
2023-08-07,30.5,30.765,30.5,30.765,50943.0
2023-08-08,30.895,31.065,30.865,31.045,49531.0
2023-08-09,31.26,31.42,31.21,31.39,93742.0
2023-08-10,31.35,31.475,31.27,31.43,141966.0
2023-08-11,31.41,32.605,31.41,32.23,164436.0
2023-08-14,32.84,33.325,32.725,33.0,189443.0
2023-08-15,33.375,33.7,33.375,33.495,130973.0
2023-08-16,32.79,32.84,32.665,32.725,117514.0
2023-08-17,33.215,33.535,32.98,33.425,130539.0
2023-08-18,32.655,32.75,32.495,32.675,101961.0
2023-08-21,32.595,32.79,32.525,32.645,42830.0
2023-08-22,32.395,32.88,32.395,32.82,188886.0
2023-08-23,32.535,32.665,32.435,32.615,54646.0
2023-08-24,32.78,32.9,32.615,32.83,54259.0
2023-08-25,32.425,32.685,32.405,32.515,50177.0
2023-08-28,32.75,32.81,32.575,32.77,29346.0
2023-08-29,32.89,33.02,32.77,33.02,46430.0
2023-08-30,33.295,33.295,33.02,33.215,51170.0
2023-08-31,33.425,33.565,33.375,33.565,119148.0
2023-09-01,33.555,33.65,33.415,33.545,36500.0
2023-09-04,33.325,33.455,33.1,33.295,48212.0
2023-09-05,33.16,33.445,33.12,33.445,19208.0
2023-09-06,33.405,33.59,33.325,33.395,29457.0
2023-09-07,33.485,33.565,33.305,33.425,60846.0
2023-09-08,33.395,33.76,33.325,33.72,97317.0
2023-09-11,33.555,33.565,33.245,33.345,52372.0
2023-09-12,33.225,33.355,33.05,33.205,44851.0
2023-09-13,33.04,33.365,33.0,33.07,59087.0
2023-09-14,32.9,32.9,32.005,32.62,128123.0
2023-09-15,32.9,32.94,32.355,32.65,429365.0
2023-09-18,32.56,32.56,32.175,32.295,65556.0
2023-09-19,31.88,31.975,31.66,31.71,75231.0
2023-09-20,31.71,31.81,31.66,31.81,72125.0
2023-09-21,31.53,31.53,31.265,31.375,119811.0
2023-09-22,31.82,32.075,31.71,32.075,128484.0
2023-09-25,31.62,31.88,30.3,31.71,75252.0
2023-09-26,31.53,31.66,31.43,31.62,35749.0
2023-09-27,31.42,31.8,31.395,31.71,50754.0
2023-09-28,31.73,31.94,31.73,31.82,59259.0
2023-09-29,31.88,32.135,31.86,32.085,129148.0
2023-10-02,32.295,32.445,32.115,32.445,29597.0
2023-10-03,32.185,32.56,32.175,32.53,93378.0
2023-10-04,31.6,31.88,31.47,31.66,182768.0
2023-10-05,32.135,32.185,31.91,31.975,87109.0
2023-10-06,31.91,32.05,31.78,31.975,49713.0
2023-10-09,32.165,32.475,32.165,32.475,37877.0
2023-10-10,32.71,32.71,32.515,32.67,117468.0
2023-10-11,33.0,33.445,32.92,33.375,41961.0
2023-10-12,33.565,33.645,33.435,33.455,40838.0
2023-10-13,33.75,33.84,33.655,33.68,90101.0
2023-10-16,33.495,34.045,33.095,33.92,117284.0
2023-10-17,35.25,35.715,35.085,35.23,257878.0
2023-10-18,35.605,35.895,35.435,35.625,97136.0
2023-10-19,35.3,35.675,35.3,35.475,81690.0
2023-10-20,34.91,35.24,34.91,35.17,68610.0
2023-10-23,34.645,34.79,34.445,34.645,67622.0
2023-10-24,34.535,34.635,34.255,34.365,62675.0
2023-10-25,34.625,34.625,34.345,34.555,57024.0
2023-10-26,33.625,33.625,33.155,33.255,119172.0
2023-10-27,33.525,33.525,33.155,33.205,116592.0
2023-10-30,32.7,32.93,32.61,32.91,82539.0
2023-10-31,33.01,33.215,32.98,33.08,103882.0
2023-11-01,33.315,33.535,33.265,33.505,54639.0
2023-11-02,33.465,33.69,33.345,33.655,177651.0
2023-11-03,34.17,34.445,34.06,34.06,76209.0
2023-11-06,34.595,34.685,34.275,34.465,39365.0
2023-11-07,34.425,34.615,34.235,34.495,19585.0
2023-11-08,34.445,34.565,34.315,34.315,50987.0
2023-11-09,34.335,34.505,34.255,34.375,55596.0
2023-11-10,34.19,34.485,34.05,34.445,65435.0
2023-11-13,34.545,34.545,33.095,33.82,65668.0
2023-11-14,33.485,33.485,33.02,33.235,88677.0
2023-11-15,33.66,33.66,33.265,33.415,63849.0
2023-11-16,33.315,33.525,33.185,33.395,76596.0
2023-11-17,33.515,33.715,33.515,33.525,77669.0
2023-11-20,33.515,33.515,32.94,32.99,71351.0
2023-11-21,33.465,33.465,33.195,33.195,53934.0
2023-11-22,33.655,34.0,33.605,33.605,80190.0
2023-11-23,34.395,34.695,34.245,34.295,76825.0
2023-11-24,34.495,34.615,34.285,34.385,15658.0
2023-11-27,34.315,34.515,34.315,34.445,22576.0
2023-11-28,35.07,35.33,35.02,35.19,76732.0
2023-11-29,34.635,34.84,34.445,34.725,58347.0
2023-11-30,34.99,35.16,34.755,34.765,122759.0
2023-12-01,34.395,34.685,34.275,34.475,106928.0
2023-12-04,34.485,34.515,34.19,34.245,97103.0
2023-12-05,34.325,34.485,34.255,34.385,126012.0
2023-12-06,34.305,34.385,34.22,34.255,76397.0
2023-12-07,34.385,34.545,34.345,34.365,114921.0
2023-12-08,34.235,34.545,34.235,34.385,48009.0
2023-12-11,34.365,34.695,34.365,34.635,56631.0
2023-12-12,34.87,35.05,34.835,35.0,92001.0
2023-12-13,34.725,34.84,34.635,34.8,121731.0
2023-12-14,35.595,35.615,35.35,35.495,111414.0
2023-12-15,35.99,36.37,35.96,36.26,300222.0
2023-12-18,36.38,36.4,36.21,36.28,27612.0
2023-12-19,36.16,36.41,36.11,36.34,44783.0
2023-12-20,36.615,36.705,36.27,36.39,84863.0
2023-12-21,36.12,36.16,35.98,35.98,51579.0
2023-12-22,35.99,36.22,35.96,36.12,26268.0
2023-12-27,37.23,37.23,36.705,36.875,67280.0
2023-12-28,36.965,37.17,36.865,37.08,62113.0
2023-12-29,37.36,37.645,37.27,37.33,47805.0
2024-01-02,37.58,37.58,37.35,37.49,22255.0
2024-01-03,37.38,37.58,37.38,37.44,20682.0
2024-01-04,37.56,37.675,37.45,37.59,21653.0
2024-01-05,37.735,37.735,37.43,37.6,19670.0
2024-01-08,37.655,37.855,37.625,37.755,14028.0
2024-01-09,38.2,38.2,37.845,38.015,18796.0
2024-01-10,37.725,37.785,37.43,37.43,20199.0
2024-01-11,37.61,37.61,37.31,37.44,39385.0
2024-01-12,37.4,37.735,37.4,37.52,37159.0
2024-01-15,37.705,37.705,37.42,37.49,13536.0
2024-01-16,37.48,37.57,37.45,37.5,150168.0
2024-01-17,37.47,37.47,37.13,37.17,23705.0
2024-01-18,37.13,37.28,37.005,37.005,49160.0
2024-01-19,37.21,37.22,36.965,37.11,31860.0
2024-01-22,37.805,37.915,37.59,37.835,77332.0
2024-01-23,37.885,38.27,37.885,37.965,71481.0
2024-01-24,38.125,38.44,37.945,38.44,78576.0
2024-01-25,38.56,38.795,38.54,38.58,68079.0
2024-01-29,38.935,38.945,38.73,38.825,57046.0
2024-01-30,39.155,39.195,38.945,38.975,118271.0
2024-01-31,38.825,38.865,38.36,38.765,162798.0
2024-02-01,38.47,38.64,38.44,38.64,52256.0
2024-02-02,38.75,39.155,38.75,38.905,88028.0
2024-02-05,38.895,39.32,38.875,39.075,120498.0
2024-02-06,38.31,38.75,38.31,38.63,95125.0
2024-02-07,39.195,39.195,38.795,39.025,91554.0
2024-02-08,42.03,42.72,40.925,41.485,262236.0
2024-02-09,41.385,42.675,41.175,41.525,78630.0
2024-02-12,41.555,41.59,41.285,41.285,71989.0
2024-02-13,41.62,41.62,41.155,41.345,67164.0
2024-02-14,41.255,41.63,41.135,41.515,88301.0
2024-02-15,41.575,42.01,41.525,41.97,118341.0
2024-02-16,42.255,42.255,41.87,41.95,66464.0
2024-02-19,41.95,41.95,41.385,41.64,37972.0
2024-02-20,41.93,41.93,41.545,41.69,47056.0
2024-02-21,41.65,41.65,41.225,41.275,54191.0
2024-02-22,41.295,41.475,41.045,41.365,88493.0
2024-02-23,41.86,41.93,41.64,41.9,43425.0
2024-02-26,42.01,42.435,41.78,42.03,70894.0
2024-02-27,41.61,41.83,41.525,41.59,47788.0
2024-02-28,41.83,41.87,41.5,41.74,82262.0
2024-02-29,41.81,42.01,41.69,41.87,68947.0
2024-03-01,42.625,42.76,42.02,42.02,196909.0
2024-03-04,41.9,41.9,41.075,41.435,74343.0
2024-03-05,41.385,41.385,41.0,41.155,33330.0
2024-03-06,41.355,41.355,40.93,41.085,55163.0
2024-03-07,41.145,41.145,40.69,40.95,54552.0
2024-03-08,40.89,41.055,40.85,40.89,116281.0
2024-03-11,40.89,41.0,40.62,40.71,43216.0
2024-03-12,40.91,41.1,40.91,41.0,88796.0
2024-03-13,41.165,41.165,40.89,41.03,90645.0
2024-03-14,40.92,41.08,40.82,40.94,53959.0
2024-03-15,40.94,40.94,40.72,40.82,101476.0
2024-03-18,40.265,40.285,39.775,40.285,106852.0
2024-03-19,40.085,40.415,39.845,40.345,101861.0
2024-03-20,40.67,40.755,40.54,40.64,55547.0
2024-03-21,40.91,41.245,40.73,41.12,226169.0
2024-03-22,41.135,41.195,40.94,41.07,182849.0
2024-03-25,41.09,41.12,40.75,40.96,148827.0
2024-03-26,40.73,41.175,40.73,40.93,72217.0
2024-03-27,41.02,41.495,40.88,41.455,80197.0
2024-03-28,41.425,41.515,41.12,41.475,121174.0
2024-04-02,40.61,40.95,40.61,40.75,57449.0
2024-04-03,40.075,40.145,39.565,39.575,102919.0
2024-04-04,40.035,40.65,40.035,40.38,66683.0
2024-04-05,39.875,40.055,39.745,39.985,85535.0
2024-04-08,40.245,40.245,39.855,40.165,83612.0
2024-04-09,39.765,40.155,39.765,40.135,57898.0
2024-04-10,39.745,39.84,39.35,39.785,115773.0
2024-04-11,38.88,39.37,38.88,39.25,110627.0
2024-04-12,39.11,39.195,38.9,39.08,56487.0
2024-04-15,38.595,38.735,38.455,38.475,65896.0
2024-04-16,38.325,38.545,38.325,38.435,82722.0
2024-04-17,38.435,38.715,38.355,38.575,50292.0
2024-04-18,38.375,38.675,38.375,38.675,33126.0
2024-04-19,38.215,38.385,37.95,38.195,46049.0
2024-04-22,38.475,38.575,38.255,38.575,17840.0
2024-04-23,38.95,39.06,38.775,39.06,51881.0
2024-04-24,39.13,39.385,38.98,39.07,108444.0
2024-04-26,38.305,38.35,37.95,38.155,58312.0
2024-04-29,38.265,38.265,37.98,38.185,69616.0
2024-04-30,37.99,38.195,37.81,38.145,51514.0
2024-05-01,37.6,37.85,37.39,37.57,67674.0
2024-05-02,37.75,37.81,37.6,37.72,53577.0
2024-05-03,37.82,37.82,37.45,37.53,39525.0
2024-05-06,37.91,37.99,37.8,37.85,24474.0
2024-05-07,38.135,38.365,37.96,38.325,49414.0
2024-05-08,38.345,38.47,38.115,38.335,49974.0
2024-05-09,38.205,38.205,36.39,37.075,119053.0
2024-05-10,38.325,38.595,38.245,38.335,156248.0
2024-05-13,38.695,38.93,38.665,38.81,75117.0
2024-05-14,39.32,39.565,39.26,39.29,100803.0
2024-05-15,39.47,39.5,39.16,39.16,50947.0
2024-05-16,39.635,40.085,39.635,39.955,46876.0
2024-05-17,40.055,40.38,40.055,40.255,42845.0
2024-05-20,40.095,40.315,40.04,40.315,27486.0
2024-05-21,40.72,40.72,40.315,40.44,39385.0
2024-05-22,40.51,40.51,40.265,40.295,44426.0
2024-05-23,40.205,41.325,40.195,41.325,157493.0
2024-05-24,39.965,40.56,39.965,40.44,117727.0
2024-05-27,40.84,41.395,40.74,41.375,62907.0
2024-05-28,41.04,41.235,40.74,40.92,80513.0
2024-05-29,40.81,40.96,40.72,40.78,71617.0
2024-05-30,40.86,40.93,40.8,40.84,62573.0
2024-05-31,41.385,41.475,41.205,41.435,46821.0
2024-06-03,41.825,41.92,40.97,41.635,84904.0
2024-06-04,41.495,41.835,41.475,41.645,72403.0
2024-06-05,41.745,41.795,41.475,41.605,23753.0
2024-06-06,42.47,42.585,42.25,42.32,115644.0
2024-06-07,42.04,42.28,42.03,42.21,91259.0
2024-06-11,41.695,41.94,41.575,41.655,33789.0
2024-06-12,41.845,41.92,41.715,41.805,88495.0
2024-06-13,42.05,42.22,41.885,42.15,66908.0
2024-06-14,41.845,41.895,41.595,41.655,43770.0
2024-06-17,41.505,41.685,41.425,41.565,29036.0
2024-06-18,41.325,41.585,41.175,41.295,68796.0
2024-06-19,41.12,41.395,41.12,41.335,45622.0
2024-06-20,41.305,41.335,41.11,41.285,53581.0
2024-06-21,41.305,41.305,41.01,41.225,62599.0
2024-06-24,42.23,42.45,41.695,41.715,52657.0
2024-06-25,42.15,42.45,42.14,42.33,45585.0
2024-06-26,42.795,43.095,42.62,42.62,43254.0
2024-06-27,42.59,42.805,42.46,42.805,64300.0
2024-06-28,43.055,43.065,42.705,42.875,28446.0
2024-07-01,42.18,42.64,42.13,42.62,68212.0
2024-07-02,42.17,42.28,41.845,42.23,34972.0
2024-07-03,42.33,42.52,42.26,42.43,56264.0
2024-07-04,42.55,42.55,42.02,42.44,53961.0
2024-07-05,42.44,42.53,42.18,42.18,29745.0
2024-07-08,41.465,41.795,41.465,41.705,33911.0
2024-07-09,41.695,41.885,41.615,41.685,68534.0
2024-07-10,41.96,42.42,41.96,42.25,46448.0
2024-07-11,42.43,42.45,41.99,42.33,70765.0
2024-07-12,42.34,42.4,42.13,42.25,79804.0
2024-07-15,41.885,41.93,41.475,41.545,82736.0
2024-07-16,41.835,42.21,41.555,42.14,111950.0
2024-07-17,43.235,43.6,43.235,43.405,90802.0
2024-07-18,43.065,43.065,42.54,42.715,85292.0
2024-07-19,42.28,42.68,42.28,42.53,37063.0
2024-07-22,42.19,42.22,41.98,42.19,28621.0
2024-07-23,42.53,43.125,42.53,43.125,65213.0
2024-07-24,43.52,43.74,43.405,43.65,38586.0
2024-07-25,42.915,42.975,42.745,42.855,59066.0
2024-07-26,42.895,42.905,42.69,42.7,26102.0
2024-07-29,43.215,43.475,43.095,43.415,42385.0
2024-07-30,43.065,43.445,43.065,43.335,40499.0
2024-07-31,43.355,44.1,43.295,44.09,72218.0
2024-08-01,43.435,43.93,43.335,43.73,62125.0
2024-08-02,42.58,42.845,42.5,42.5,90839.0
2024-08-05,40.37,41.015,39.745,40.38,155466.0
2024-08-06,40.47,40.96,40.265,40.71,53500.0
2024-08-07,40.94,41.165,40.75,40.99,30982.0
2024-08-08,40.89,41.12,40.77,41.12,37051.0
2024-08-09,43.57,44.815,43.57,44.26,65253.0
2024-08-12,43.83,44.14,43.215,43.465,95665.0
2024-08-13,42.785,42.785,42.28,42.3,79106.0
2024-08-14,42.935,43.175,42.735,43.025,98712.0
2024-08-15,42.975,43.015,42.55,42.59,44114.0
2024-08-16,43.215,43.86,42.915,43.185,112769.0
2024-08-19,42.65,42.68,42.23,42.54,104490.0
2024-08-20,42.845,42.935,42.61,42.815,53951.0
2024-08-21,42.18,42.4,41.835,42.28,93921.0
2024-08-22,42.58,42.725,42.43,42.55,28256.0
2024-08-23,43.085,43.175,42.66,42.965,40761.0
2024-08-26,42.965,43.205,42.915,42.945,54887.0
2024-08-27,42.705,42.825,42.61,42.765,76804.0
2024-08-28,42.36,43.175,42.36,42.69,63048.0
2024-08-29,42.725,42.835,42.17,42.725,76185.0
2024-08-30,42.58,42.58,42.24,42.37,157258.0
2024-09-02,42.725,43.225,41.135,42.725,140477.0
2024-09-03,43.105,43.105,42.54,42.845,47090.0
2024-09-04,41.235,41.645,41.225,41.335,87144.0
2024-09-05,41.715,42.02,41.585,41.855,56665.0
2024-09-06,41.255,41.495,41.245,41.245,29812.0
2024-09-09,41.005,41.425,41.005,41.425,50245.0
2024-09-10,41.475,41.475,41.095,41.325,75214.0
2024-09-11,40.81,41.045,40.49,40.61,66718.0
2024-09-12,40.67,40.7,40.23,40.62,34432.0
2024-09-13,40.56,40.7,40.27,40.31,97404.0
2024-09-16,40.76,40.77,40.48,40.57,20570.0
2024-09-17,40.63,40.63,40.28,40.34,31386.0
2024-09-18,41.135,41.135,40.64,41.035,67608.0
2024-09-19,41.245,41.265,40.93,41.085,64211.0
2024-09-20,40.92,41.055,40.53,40.91,76562.0
2024-09-23,40.64,40.79,40.25,40.3,17786.0
2024-09-24,40.39,40.64,40.15,40.45,17114.0
2024-09-25,40.81,40.85,40.51,40.66,52303.0
2024-09-26,40.68,40.68,40.36,40.54,65554.0
2024-09-27,40.31,40.46,40.14,40.43,91838.0
2024-09-30,40.38,40.4,40.02,40.18,49518.0
2024-10-01,40.45,40.45,40.09,40.32,63711.0
2024-10-02,39.84,40.24,39.84,40.11,25130.0
2024-10-03,39.96,40.06,39.86,40.0,43194.0
2024-10-04,39.84,40.28,39.73,40.11,116798.0
2024-10-07,40.1,40.65,40.1,40.65,70838.0
2024-10-08,40.46,41.025,40.34,40.955,105906.0
2024-10-09,40.965,40.965,40.32,40.69,157710.0
2024-10-10,41.195,41.345,40.955,41.345,106290.0
2024-10-11,40.15,41.105,39.79,40.94,275786.0
2024-10-14,41.015,41.015,40.35,40.9,94495.0
2024-10-15,41.105,41.595,40.995,41.485,236943.0
2024-10-16,41.485,42.085,41.485,41.655,169869.0
2024-10-17,41.915,41.915,41.485,41.795,204421.0
2024-10-18,41.945,42.06,41.575,41.635,153745.0
2024-10-21,41.635,42.46,41.515,41.665,215134.0
2024-10-22,41.585,41.965,41.575,41.845,197684.0
2024-10-23,41.745,41.785,41.355,41.585,133249.0
2024-10-24,41.625,41.855,41.305,41.655,122084.0
2024-10-25,41.665,41.835,41.625,41.705,137587.0
2024-10-28,41.955,42.085,41.805,41.905,101881.0
2024-10-29,42.54,43.28,42.51,43.28,263159.0
2024-10-30,44.125,44.91,44.105,44.695,220354.0
2024-10-31,44.595,44.655,44.035,44.195,100250.0
2024-11-01,43.715,44.325,43.715,44.225,45385.0
2024-11-04,44.515,44.82,43.745,44.395,168973.0
2024-11-05,43.945,44.315,43.935,44.135,24332.0
2024-11-06,44.82,45.92,44.565,45.92,146908.0
2024-11-07,46.925,47.195,46.645,47.025,142568.0
2024-11-08,47.6,49.105,47.43,48.03,158938.0
2024-11-11,48.935,49.37,48.565,49.125,292823.0
2024-11-12,48.43,48.875,47.46,48.875,123905.0
2024-11-13,49.345,49.425,48.825,49.405,67574.0
2024-11-14,48.885,48.985,48.575,48.855,152622.0
2024-11-15,49.315,49.635,49.205,49.375,130462.0
2024-11-18,49.105,49.505,48.875,49.505,125096.0
2024-11-19,48.38,48.975,48.12,48.555,157851.0
2024-11-20,48.36,48.615,48.21,48.37,64079.0
2024-11-21,48.695,48.695,48.22,48.555,83898.0
2024-11-22,49.405,49.425,48.955,49.165,51279.0
2024-11-25,49.275,49.425,48.865,49.155,42950.0
2024-11-26,49.495,49.555,49.135,49.405,49172.0
2024-11-27,49.465,49.475,49.045,49.285,163673.0
2024-11-28,49.045,49.255,48.625,48.955,88651.0
2024-11-29,49.085,49.085,48.49,48.805,77255.0
2024-12-02,49.305,49.335,49.085,49.335,81191.0
2024-12-03,49.445,49.765,49.4,49.625,94037.0
2024-12-04,50.1,50.74,50.1,50.56,134279.0
2024-12-05,50.27,50.45,49.93,50.18,26927.0
2024-12-06,49.665,50.25,49.665,50.25,18354.0
2024-12-09,50.25,50.5,50.0,50.38,38354.0
2024-12-10,50.36,50.36,49.755,50.28,116237.0
2024-12-11,50.01,50.31,49.96,50.28,55646.0
2024-12-12,50.55,50.55,49.345,49.645,59796.0
2024-12-13,49.555,49.87,49.515,49.745,54401.0
2024-12-16,49.535,49.535,49.065,49.205,72292.0
2024-12-17,49.255,49.645,49.095,49.605,81938.0
2024-12-18,49.025,49.37,48.965,49.315,149191.0
2024-12-19,49.315,49.465,49.055,49.365,107118.0
2024-12-20,48.35,48.895,48.35,48.865,123536.0
2024-12-23,48.865,50.64,48.865,50.46,64326.0
2024-12-24,49.92,50.24,49.78,50.07,50400.0
2024-12-27,49.8,50.14,49.745,49.9,54321.0
2024-12-30,49.305,49.385,49.15,49.385,74630.0
2024-12-31,48.49,49.305,48.33,49.305,43851.0
2025-01-02,49.175,49.415,48.705,48.985,23712.0
2025-01-03,48.985,49.025,48.645,48.835,29387.0
2025-01-06,48.855,49.025,48.48,48.48,31253.0
2025-01-07,48.635,48.745,48.44,48.44,85629.0
2025-01-08,48.43,48.875,48.43,48.775,30502.0
2025-01-09,48.41,48.785,48.41,48.705,18464.0
2025-01-10,48.805,48.935,48.49,48.935,125516.0
2025-01-13,48.12,48.5,48.03,48.35,57691.0
2025-01-14,49.245,49.305,48.605,49.035,80641.0
2025-01-15,48.745,49.065,48.735,49.035,47160.0
2025-01-16,49.155,49.155,48.785,49.105,43382.0
2025-01-17,48.945,48.975,48.47,48.875,63381.0
2025-01-20,49.075,49.075,48.37,48.535,39884.0
2025-01-21,48.855,49.86,48.47,49.455,149825.0
2025-01-22,49.525,49.565,49.07,49.405,90209.0
2025-01-23,49.555,49.9,49.335,49.695,110886.0
2025-01-24,49.355,49.87,49.355,49.605,59264.0
2025-01-28,50.47,50.99,50.23,50.71,98942.0
2025-01-29,50.55,50.84,50.4,50.71,50832.0
2025-01-30,50.88,51.275,50.73,51.275,35938.0
2025-01-31,51.0,51.035,50.72,50.89,52925.0
2025-02-03,50.78,50.78,50.13,50.61,56006.0
2025-02-04,51.885,51.985,51.255,51.535,109455.0
2025-02-05,53.09,53.1,52.6,53.0,193961.0
2025-02-06,54.785,56.395,54.785,56.06,359011.0
2025-02-07,52.31,54.515,51.975,53.925,599210.0
2025-02-10,53.865,54.475,53.77,54.205,253783.0
2025-02-11,54.205,54.285,53.775,54.135,133164.0
2025-02-12,54.235,54.355,53.775,54.155,116269.0
2025-02-13,53.985,54.105,53.705,53.865,97978.0
2025-02-14,54.415,54.755,54.185,54.345,136585.0
2025-02-17,54.735,55.93,54.515,55.27,125880.0
2025-02-18,55.27,55.55,54.415,54.555,44980.0
2025-02-19,54.785,54.785,54.115,54.625,100349.0
2025-02-20,54.515,54.92,54.515,54.735,51208.0
2025-02-21,51.315,51.675,50.35,51.195,423525.0
2025-02-24,50.89,50.96,50.22,50.89,245410.0
2025-02-25,51.095,51.18,50.8,50.93,132739.0
2025-02-26,50.72,51.03,50.4,51.03,69672.0
2025-02-27,50.3,51.035,50.15,50.96,177728.0
2025-02-28,50.8,51.225,50.73,51.055,90492.0
2025-03-03,51.545,52.025,51.41,51.995,73468.0
2025-03-04,51.445,52.05,51.335,51.835,106116.0
2025-03-05,50.88,51.035,50.69,50.87,131168.0
2025-03-06,49.98,50.47,49.845,50.47,179533.0
2025-03-07,49.95,50.4,49.85,50.13,163588.0
2025-03-10,50.14,50.14,49.63,49.94,193150.0
2025-03-11,49.115,49.76,48.885,49.76,113277.0
2025-03-12,48.355,49.235,48.355,49.235,182828.0
2025-03-13,48.835,48.835,47.995,47.995,104949.0
2025-03-14,48.255,48.255,47.715,47.955,4333.0
2025-03-17,48.405,48.835,48.385,48.545,83445.0
2025-03-18,48.775,48.775,48.215,48.415,113659.0
2025-03-19,48.055,48.495,47.995,48.445,79632.0
2025-03-20,48.975,49.61,48.975,49.265,86383.0
2025-03-21,49.235,49.525,48.935,49.165,350715.0
2025-03-24,49.255,49.255,48.805,48.995,39755.0
2025-03-25,48.915,48.915,48.525,48.725,59194.0
2025-03-26,48.715,49.095,48.715,48.925,18030.0
2025-03-27,48.745,48.875,48.495,48.755,73624.0
2025-03-28,47.625,48.345,47.05,48.255,77457.0
2025-03-31,46.71,47.675,46.59,47.325,177715.0
2025-04-01,48.755,49.255,48.125,48.185,62304.0
2025-04-02,48.265,49.74,48.115,48.455,188044.0
2025-04-03,47.745,47.865,47.465,47.785,42742.0
2025-04-04,46.58,46.58,46.03,46.03,104675.0
2025-04-07,44.285,45.33,44.275,44.475,186290.0
2025-04-08,45.65,46.04,45.46,45.69,116098.0
2025-04-09,45.91,45.92,45.2,45.44,137531.0
2025-04-10,50.33,51.15,48.355,48.355,178020.0
2025-04-11,46.8,48.295,46.71,48.185,125734.0
2025-04-14,48.395,48.765,48.055,48.055,69015.0
2025-04-15,47.675,48.055,47.675,47.825,74520.0
2025-04-16,47.755,47.985,47.595,47.595,60049.0
2025-04-17,47.01,47.925,46.7,47.815,211645.0
2025-04-22,46.14,47.985,45.94,47.375,314679.0
2025-04-23,48.225,48.455,47.525,48.255,335804.0
2025-04-24,48.405,48.635,48.055,48.285,174642.0
2025-04-28,48.285,48.855,48.075,48.475,61226.0
2025-04-29,48.785,49.095,48.575,48.855,124962.0
2025-04-30,48.855,49.275,48.615,49.275,227154.0
2025-05-01,49.285,49.465,48.925,49.415,93903.0
2025-05-02,49.035,49.325,48.745,49.025,80605.0
2025-05-05,49.405,49.72,49.195,49.7,149987.0
2025-05-06,49.7,49.9,49.525,49.66,106836.0
2025-05-07,49.405,50.14,49.405,49.8,122752.0
2025-05-08,50.9,51.03,50.31,50.58,109116.0
2025-05-09,51.25,53.205,51.22,53.025,127871.0
2025-05-12,51.31,52.1,51.08,51.64,288043.0
2025-05-13,51.87,51.91,51.345,51.48,209100.0
2025-05-14,51.05,51.2,50.57,51.2,230114.0
2025-05-15,51.16,51.43,50.89,51.29,145787.0
2025-05-16,51.36,51.39,50.95,51.1,149498.0
2025-05-19,51.36,51.36,50.73,51.1,90162.0
2025-05-20,50.9,51.035,50.51,50.97,131713.0
2025-05-21,51.01,51.04,50.52,50.67,87897.0
2025-05-22,50.48,50.58,50.08,50.31,121488.0
2025-05-23,49.9,49.975,49.6,49.79,100675.0
2025-05-26,49.91,50.11,49.78,49.86,30569.0
2025-05-27,50.13,50.34,48.795,49.72,203496.0
2025-05-28,51.04,51.04,50.33,50.92,139396.0
2025-05-29,51.37,51.97,51.29,51.75,52461.0
2025-05-30,50.55,51.07,50.55,50.91,92869.0
2025-06-02,50.95,50.95,50.64,50.7,37943.0
2025-06-03,50.0,50.34,49.81,50.29,102790.0
2025-06-04,50.25,50.25,49.63,49.76,67965.0
2025-06-05,49.525,49.75,49.205,49.61,131728.0
2025-06-06,49.64,49.64,49.125,49.205,95697.0
2025-06-10,49.005,49.1,48.805,48.895,76619.0
2025-06-11,49.045,49.285,48.925,49.165,87679.0
2025-06-12,49.135,49.325,48.825,48.955,223624.0
2025-06-13,48.465,48.485,47.965,48.215,298333.0
2025-06-16,48.575,48.755,48.005,48.425,132769.0
2025-06-17,49.375,49.505,48.685,48.755,108076.0
2025-06-18,49.505,49.505,48.64,48.765,84526.0
2025-06-19,49.005,49.525,49.005,49.255,126286.0
2025-06-20,49.135,49.91,49.135,49.82,204544.0
2025-06-23,51.25,51.25,50.12,50.65,101518.0
2025-06-24,51.23,51.52,50.95,51.18,128402.0
2025-06-25,51.85,51.94,51.52,51.67,127050.0
2025-06-26,51.68,51.74,51.31,51.38,65231.0
2025-06-27,51.65,51.87,51.38,51.49,106876.0
2025-06-30,52.14,52.14,51.69,51.8,102391.0
2025-07-01,52.395,52.545,51.99,51.99,72637.0
2025-07-02,52.455,52.635,52.275,52.475,59116.0
2025-07-03,50.91,52.155,50.91,51.95,79512.0
2025-07-04,52.695,52.695,52.09,52.295,61748.0
2025-07-07,52.295,52.475,52.11,52.355,39054.0
2025-07-08,52.295,52.295,51.76,52.06,58609.0
2025-07-09,51.91,52.12,51.74,51.96,17982.0
2025-07-10,52.275,52.345,51.86,51.94,23749.0
2025-07-11,52.575,52.605,51.6,51.96,30235.0
2025-07-14,51.96,52.235,51.71,52.06,30787.0
2025-07-15,53.385,53.385,52.615,52.705,55059.0
2025-07-16,52.445,54.155,52.215,52.705,64680.0
2025-07-17,52.945,53.405,52.735,53.285,116857.0
2025-07-18,53.775,53.845,53.455,53.745,44374.0
2025-07-21,53.325,53.325,51.83,52.11,97239.0
2025-07-22,51.63,51.63,51.28,51.32,54556.0
2025-07-23,51.86,51.86,51.135,51.57,79065.0
2025-07-24,51.34,51.34,50.68,50.68,136320.0
2025-07-25,50.56,51.0,50.38,50.65,89909.0
2025-07-28,51.65,51.87,51.28,51.81,137252.0
2025-07-29,51.64,51.89,51.5,51.81,53314.0
2025-07-30,51.78,51.78,51.03,51.67,102554.0
2025-07-31,51.8,52.415,51.8,52.165,71695.0
2025-08-01,51.55,51.8,51.43,51.53,57721.0
2025-08-04,51.23,52.765,51.2,51.35,35648.0
2025-08-05,52.615,52.615,51.72,52.495,110238.0
2025-08-06,52.835,57.05,52.505,55.19,258132.0
2025-08-07,52.545,53.135,52.155,53.025,617997.0
2025-08-08,51.55,51.665,50.68,51.35,245534.0
2025-08-11,50.84,50.9,50.36,50.81,119248.0
2025-08-12,50.81,50.81,50.07,50.24,84903.0
2025-08-13,51.63,51.89,50.55,51.03,103728.0
2025-08-14,51.98,52.475,51.87,51.89,153087.0
2025-08-15,52.475,53.195,52.475,52.935,100490.0
2025-08-18,52.195,53.095,52.06,52.525,149192.0
2025-08-19,52.395,53.015,52.395,52.975,151882.0
2025-08-20,53.845,54.41,53.295,53.295,77130.0
2025-08-21,53.125,53.665,53.085,53.625,117909.0
2025-08-22,53.745,53.895,53.185,53.765,52467.0
2025-08-25,54.105,54.275,53.825,54.085,75373.0
2025-08-26,53.855,53.855,53.005,53.475,106999.0
2025-08-27,53.065,53.085,52.625,53.065,80402.0
2025-08-28,52.775,52.775,52.08,52.615,97276.0
2025-08-29,52.365,52.375,51.9,51.98,61360.0
2025-09-01,52.195,52.255,51.63,51.71,55123.0
2025-09-02,51.56,51.57,51.05,51.23,103136.0
2025-09-03,51.5,51.5,50.55,50.55,88571.0
2025-09-04,50.79,50.79,50.01,50.32,60035.0
2025-09-05,51.13,51.13,50.71,50.98,75028.0
2025-09-08,50.71,50.94,50.57,50.87,112359.0
2025-09-09,50.86,51.72,50.16,50.26,239896.0
2025-09-10,49.39,49.49,48.97,49.33,226357.0
2025-09-11,48.0,49.66,47.46,48.64,503124.0
2025-09-12,48.68,48.975,48.475,48.62,252345.0
2025-09-15,48.7,48.94,48.63,48.66,128910.0
2025-09-16,49.11,49.62,48.86,49.24,177618.0
2025-09-17,49.55,49.55,48.955,49.12,94429.0
2025-09-18,49.51,50.12,49.51,49.94,96398.0
2025-09-19,51.3,51.97,50.71,50.97,121239.0
2025-09-22,51.5,51.79,51.17,51.41,38688.0
2025-09-23,51.5,51.93,51.5,51.79,50315.0
2025-09-24,50.7,51.27,50.7,51.16,69499.0
2025-09-25,50.67,51.0,50.67,51.0,54350.0
2025-09-26,50.86,51.38,49.01,51.38,25523.0
2025-09-29,51.65,51.67,51.18,51.25,46248.0
2025-09-30,51.72,52.33,51.69,51.97,119880.0
2025-10-01,52.0,52.6,51.96,52.44,174867.0
2025-10-02,49.13,49.76,48.59,49.5,626760.0
2025-10-03,49.05,49.71,49.0,49.66,269211.0
2025-10-06,48.95,49.33,48.48,48.64,84568.0
2025-10-07,48.11,48.17,47.71,48.02,166562.0
2025-10-08,47.7,47.71,45.49,47.14,198365.0
2025-10-09,46.49,46.51,46.07,46.08,120800.0
2025-10-10,45.85,45.95,45.5,45.7,218305.0
2025-10-13,45.7,45.76,45.26,45.38,106547.0
2025-10-14,45.21,45.5,45.18,45.26,64354.0
2025-10-15,46.22,46.22,45.75,45.75,105917.0
2025-10-16,46.13,46.29,45.855,46.18,58746.0
2025-10-17,45.77,45.89,45.38,45.5,99250.0
2025-10-20,45.6,45.71,45.49,45.63,60084.0
2025-10-21,46.35,46.55,46.09,46.18,103180.0
2025-10-22,46.42,49.67,46.0,46.33,49956.0
2025-10-23,46.19,46.19,45.87,46.07,60557.0
2025-10-24,46.44,46.5,46.02,46.45,42297.0
2025-10-27,46.5,48.36,46.37,46.59,56421.0
2025-10-28,47.38,47.48,47.31,47.31,169074.0
2025-10-29,47.5,47.5,47.1,47.2,98828.0
2025-10-30,46.03,46.03,45.61,45.65,167527.0
2025-10-31,46.59,48.39,46.29,46.29,137561.0
2025-11-03,46.53,46.74,46.14,46.74,74487.0
2025-11-04,46.73,46.73,45.76,45.76,71122.0
2025-11-05,45.61,45.61,44.84,44.99,153676.0
2025-11-06,45.44,45.56,44.82,44.99,154664.0
2025-11-07,46.01,48.78,46.01,46.35,159149.0
2025-11-10,47.75,48.18,46.17,46.46,99217.0
2025-11-11,46.95,46.98,46.15,46.24,51031.0
2025-11-12,46.67,47.34,45.9,45.96,197127.0
2025-11-13,46.39,46.39,45.75,45.9,191699.0
2025-11-14,45.44,45.66,45.26,45.48,72216.0
2025-11-17,45.8,45.8,45.2,45.24,71989.0
2025-11-18,45.01,45.01,44.11,44.22,63910.0
2025-11-19,44.22,44.24,43.83,43.96,131437.0
2025-11-20,44.25,44.48,43.96,44.04,147752.0
2025-11-21,44.3,44.3,43.29,43.56,45013.0
2025-11-24,45.06,45.11,44.23,45.1,65182.0
2025-11-25,44.0,44.7,44.0,44.51,98013.0
2025-11-26,45.58,45.78,44.84,44.84,101793.0