Date,Open,High,Low,Close,Volume
2014-10-29,12.002047302016525,12.002047302016525,12.002047302016525,12.002047302016525,0.0
2014-10-30,12.187353788651276,12.187353788651276,12.187353788651276,12.187353788651276,0.0
2014-10-31,12.350936989323554,12.350936989323554,12.350936989323554,12.350936989323554,0.0
2014-11-03,12.42982445804641,12.42982445804641,12.42982445804641,12.42982445804641,0.0
2014-11-04,12.378376025945608,12.378376025945608,12.378376025945608,12.378376025945608,0.0
2014-11-05,12.622259181028516,12.622259181028516,12.622259181028516,12.622259181028516,0.0
2014-11-06,12.668444887926656,12.668444887926656,12.668444887926656,12.668444887926656,0.0
2014-11-07,12.620571065115373,12.620571065115373,12.620571065115373,12.620571065115373,0.0
2014-11-10,12.643824146515522,12.643824146515522,12.643824146515522,12.643824146515522,0.0
2014-11-11,12.648973376919502,12.648973376919502,12.648973376919502,12.648973376919502,0.0
2014-11-12,12.539703636711344,12.539703636711344,12.539703636711344,12.539703636711344,0.0
2014-11-13,12.624673091410523,12.624673091410523,12.624673091410523,12.624673091410523,2500.0
2014-11-14,12.60858030865064,12.60858030865064,12.584441569622964,12.584441569622964,277.0
2014-11-17,12.544210310519905,12.544210310519905,12.45570031840765,12.45570031840765,2910.0
2014-11-18,12.584441569622964,12.584441569622964,12.584441569622964,12.584441569622964,1600.0
2014-11-19,12.648812337075585,12.713182820838275,12.648812337075585,12.713182820838275,9078.0
2014-11-20,12.82583070313574,12.841923707653615,12.801691963715614,12.817784968233491,21033.0
2014-11-21,12.817784600584508,12.817784600584508,12.79364509450008,12.801691596528224,12021.0
2014-11-24,12.801691412588116,12.809737914500644,12.78559917611972,12.793644910675589,18408.0
2014-11-25,12.954573088490598,12.978711061767552,12.954573088490598,12.962619591154068,9447.0
2014-11-26,13.13158891879999,13.179866390419845,13.13158891879999,13.147681920910989,9612.0
2014-11-27,13.131591313472471,13.131591313472471,13.010896845056456,13.010896845056456,20340.0
2014-11-28,13.115498368028526,13.1718238859445,13.115498368028526,13.1718238859445,17121.0
2014-12-01,13.43735234107774,13.453443811494555,13.405166330817224,13.405166330817224,14190.0
2014-12-02,13.276425431751257,13.276425431751257,13.075267470664114,13.075267470664114,9232.0
2014-12-03,13.220100513918734,13.324701971017802,13.21205401187829,13.292517497569376,18535.0
2014-12-04,13.3327482495662,13.348841253377325,13.284470772846143,13.340794751471766,69373.0
2014-12-05,13.340794751471766,13.356887755282886,13.340794751471766,13.340794751471766,42105.0
2014-12-08,13.493677379299584,13.509770385688048,13.453444863328432,13.509770385688048,67431.0
2014-12-09,13.405165560829111,13.437351569240876,13.405165560829111,13.413212062932052,47906.0
2014-12-10,13.389073775210868,13.421259786551996,13.31665678440682,13.324703287242103,26263.0
2014-12-11,13.32470286825313,13.32470286825313,13.067220924474473,13.131591410419135,30380.0
2014-12-12,13.236193223614086,13.26033119448522,13.179867710583723,13.179867710583723,26179.0
2014-12-15,13.17182451304928,13.17182451304928,13.010897523625998,13.115498992451672,18297.0
2014-12-16,13.09940679479653,13.09940679479653,13.035036309539858,13.06722078481148,20387.0
2014-12-17,13.035036309539858,13.06722078481148,12.986757294562286,13.06722078481148,16166.0
2014-12-18,13.30861127297492,13.316656240768284,13.276425262947752,13.284471765454544,326471.0
2014-12-19,13.614371213266791,13.630464218893392,13.58218520201359,13.59827820764019,12397.0
2014-12-22,13.59827820764019,13.646555689806506,13.566093731100477,13.59827820764019,34267.0
2014-12-23,13.662649969274764,13.670696472838284,13.654603465711247,13.670696472838284,22000.0
2014-12-24,13.685,13.71,13.685,13.71,1800.0
2014-12-29,13.735,13.735,13.695,13.695,45699.0
2014-12-30,13.7,13.7,13.7,13.7,200.0
2014-12-31,13.575,13.575,13.51,13.51,8649.0
2015-01-02,13.525,13.55,13.525,13.55,3590.0
2015-01-05,13.515,13.55,13.43,13.55,24580.0
2015-01-06,13.365,13.365,13.25,13.25,12597.0
2015-01-07,13.205,13.27,13.195,13.225,27436.0
2015-01-08,13.365,13.435,13.365,13.435,16305.0
2015-01-09,13.555,13.555,13.475,13.475,11438.0
2015-01-12,13.275,13.275,13.235,13.235,6700.0
2015-01-13,13.35,13.35,13.25,13.3,3457.0
2015-01-14,13.285,13.35,13.195,13.35,6945.0
2015-01-15,13.29,13.29,13.22,13.225,29524.0
2015-01-16,13.17,13.17,13.01,13.01,17247.0
2015-01-19,13.245,13.275,13.235,13.25,22317.0
2015-01-20,13.34,13.405,13.33,13.395,9885.0
2015-01-21,13.41,13.41,13.355,13.365,32149.0
2015-01-22,13.55,13.64,13.55,13.595,21065.0
2015-01-23,13.845,13.845,13.78,13.825,10610.0
2015-01-27,13.8,14.08,13.8,14.03,52236.0
2015-01-28,13.965,14.0,13.87,13.935,21755.0
2015-01-29,13.76,13.765,13.735,13.765,25050.0
2015-01-30,14.175,14.175,14.13,14.13,24459.0
2015-02-02,13.92,13.99,13.92,13.985,18742.0
2015-02-03,14.095,14.315,14.05,14.315,8908.0
2015-02-04,14.28,14.28,14.21,14.21,26289.0
2015-02-05,14.155,14.17,14.09,14.145,41038.0
2015-02-06,14.295,14.295,14.215,14.215,14887.0
2015-02-09,14.21,14.21,14.195,14.21,7620.0
2015-02-10,14.175,14.175,14.055,14.055,16774.0
2015-02-11,14.345,14.345,14.305,14.34,9473.0
2015-02-12,14.44,14.525,14.44,14.525,21860.0
2015-02-13,14.505,14.505,14.475,14.475,4025.0
2015-02-16,14.54,14.555,14.48,14.49,33924.0
2015-02-17,14.45,14.465,14.42,14.42,4431.0
2015-02-18,14.5,14.515,14.48,14.49,49107.0
2015-02-19,14.5,14.515,14.45,14.465,47953.0
2015-02-20,14.58,14.585,14.58,14.585,5930.0
2015-02-23,14.605,14.605,14.585,14.585,6320.0
2015-02-24,14.7,14.75,14.65,14.75,30309.0
2015-02-25,14.665,14.675,14.58,14.585,14655.0
2015-02-26,14.595,14.62,14.595,14.61,6094.0
2015-02-27,14.675,14.715,14.665,14.71,27536.0
2015-03-02,14.7,14.755,14.675,14.75,32107.0
2015-03-03,14.835,14.845,14.69,14.69,25392.0
2015-03-04,14.605,14.605,14.605,14.605,32.0
2015-03-05,14.57,14.595,14.515,14.595,49280.0
2015-03-06,14.69,14.69,14.66,14.66,6675.0
2015-03-09,14.53,14.595,14.53,14.57,8149.0
2015-03-10,14.685,14.73,14.665,14.665,19552.0
2015-03-11,14.54,14.645,14.525,14.625,29157.0
2015-03-12,14.545,14.545,14.505,14.54,1951.0
2015-03-13,14.49,14.54,14.475,14.54,8720.0
2015-03-16,14.48,14.525,14.46,14.46,31770.0
2015-03-17,14.645,14.715,14.645,14.685,20085.0
2015-03-18,14.69,14.725,14.66,14.7,26645.0
2015-03-19,14.675,14.74,14.645,14.725,52403.0
2015-03-20,14.755,14.78,14.75,14.765,39249.0
2015-03-23,14.725,14.725,14.61,14.61,30724.0
2015-03-24,14.54,14.565,14.515,14.54,18481.0
2015-03-25,14.48,14.505,14.46,14.475,26530.0
2015-03-26,14.37,14.425,14.34,14.42,43585.0
2015-03-27,14.34,14.435,14.34,14.435,15153.0
2015-03-30,14.545,14.595,14.525,14.595,13116.0
2015-03-31,14.83,14.86,14.79,14.83,35567.0
2015-04-01,14.725,14.725,14.515,14.605,13665.0
2015-04-02,14.73,14.78,14.73,14.755,10355.0
2015-04-07,14.925,14.925,14.715,14.715,9459.0
2015-04-08,14.855,14.855,14.725,14.765,6978.0
2015-04-09,14.835,14.835,14.77,14.77,5622.0
2015-04-10,14.795,14.83,14.79,14.83,9616.0
2015-04-13,14.95,15.045,14.935,15.045,20860.0
2015-04-14,15.03,15.055,14.98,15.055,29039.0
2015-04-15,15.005,15.02,14.995,15.005,15133.0
2015-04-16,14.895,14.895,14.755,14.835,19170.0
2015-04-17,14.74,14.765,14.69,14.725,15991.0
2015-04-20,14.545,14.585,14.545,14.585,1646.0
2015-04-21,14.79,14.86,14.79,14.855,7026.0
2015-04-22,14.81,14.81,14.74,14.755,2695.0
2015-04-23,14.83,14.885,14.83,14.845,13317.0
2015-04-24,14.86,14.86,14.86,14.86,2605.0
2015-04-27,14.845,14.87,14.845,14.87,10369.0
2015-04-28,14.77,14.77,14.715,14.715,6183.0
2015-04-29,14.515,14.525,14.505,14.505,4261.0
2015-04-30,14.36,14.4,14.36,14.4,11880.0
2015-05-01,14.475,14.505,14.475,14.5,15259.0
2015-05-04,14.755,14.77,14.71,14.71,37805.0
2015-05-05,14.73,14.75,14.62,14.62,31924.0
2015-05-06,14.4,14.41,14.38,14.38,10927.0
2015-05-07,14.33,14.33,14.215,14.28,2325.0
2015-05-08,14.48,14.515,14.48,14.505,11533.0
2015-05-11,14.635,14.69,14.625,14.685,8558.0
2015-05-12,14.61,14.61,14.525,14.565,16029.0
2015-05-13,14.44,14.5,14.44,14.5,6227.0
2015-05-14,14.2,14.235,14.2,14.235,5388.0
2015-05-15,14.425,14.515,14.425,14.5,8849.0
2015-05-18,14.565,14.565,14.525,14.555,7726.0
2015-05-19,14.635,14.665,14.635,14.665,3724.0
2015-05-20,14.77,14.77,14.71,14.765,7956.0
2015-05-21,14.78,14.78,14.715,14.725,12433.0
2015-05-22,14.835,14.835,14.83,14.83,4291.0
2015-05-25,14.94,14.94,14.895,14.9,45686.0
2015-05-26,14.885,14.9,14.87,14.875,31720.0
2015-05-27,14.895,14.895,14.875,14.885,6750.0
2015-05-28,15.03,15.165,15.02,15.165,36445.0
2015-05-29,15.19,15.205,15.18,15.2,19449.0
2015-06-01,15.07,15.08,15.02,15.06,6900.0
2015-06-02,15.085,15.095,14.995,14.995,19304.0
2015-06-03,14.855,14.855,14.77,14.79,8573.0
2015-06-04,14.885,14.965,14.885,14.955,8475.0
2015-06-05,14.95,14.95,14.86,14.9,37229.0
2015-06-09,14.725,14.755,14.725,14.755,6483.0
2015-06-10,14.725,14.835,14.71,14.71,8045.0
2015-06-11,14.895,14.9,14.79,14.81,14478.0
2015-06-12,14.82,14.845,14.82,14.845,10611.0
2015-06-15,14.75,14.765,14.73,14.765,4396.0
2015-06-16,14.635,14.635,14.595,14.595,12095.0
2015-06-17,14.74,14.805,14.74,14.765,28332.0
2015-06-18,14.765,14.79,14.75,14.75,5953.0
2015-06-19,14.82,14.9,14.81,14.86,28679.0
2015-06-22,14.835,14.835,14.82,14.82,1750.0
2015-06-23,15.015,15.06,15.015,15.06,19372.0
2015-06-24,14.975,15.02,14.975,15.02,1269.0
2015-06-25,14.91,14.925,14.86,14.885,13333.0
2015-06-26,14.855,14.86,14.855,14.86,5940.0
2015-06-29,14.765,14.765,14.685,14.74,4733.0
2015-06-30,14.625,14.65,14.61,14.635,1931.0
2015-07-01,14.555,14.58,14.55,14.58,3370.0
2015-07-02,14.745,14.76,14.745,14.76,9322.0
2015-07-03,14.72,14.895,14.72,14.895,4004.0
2015-07-06,14.785,14.795,14.785,14.795,855.0
2015-07-07,15.03,15.09,15.03,15.09,8342.0
2015-07-08,15.09,15.09,15.055,15.065,29177.0
2015-07-09,14.91,14.91,14.91,14.91,1000.0
2015-07-10,15.115,15.115,15.04,15.04,4510.0
2015-07-13,15.205,15.205,15.19,15.205,16257.0
2015-07-14,15.5,15.515,15.425,15.45,22190.0
2015-07-15,15.435,15.485,15.415,15.44,9778.0
2015-07-16,15.665,15.735,15.645,15.72,58742.0
2015-07-17,15.68,15.68,15.665,15.665,1063.0
2015-07-20,15.685,15.86,15.685,15.835,8206.0
2015-07-21,15.8,15.925,15.8,15.925,17248.0
2015-07-22,15.645,15.685,15.605,15.665,65013.0
2015-07-23,15.73,15.735,15.645,15.735,45782.0
2015-07-24,15.685,15.8,15.685,15.8,9225.0
2015-07-27,15.665,15.665,15.62,15.62,2670.0
2015-07-28,15.525,15.55,15.485,15.515,7024.0
2015-07-29,15.595,15.62,15.59,15.62,18717.0
2015-07-30,15.77,15.775,15.745,15.745,2655.0
2015-07-31,15.785,15.825,15.775,15.785,15764.0
2015-08-03,15.77,15.785,15.745,15.745,4123.0
2015-08-04,15.77,15.82,15.655,15.655,9222.0
2015-08-05,15.565,15.605,15.565,15.595,18522.0
2015-08-06,15.605,15.73,15.605,15.72,5530.0
2015-08-07,15.525,15.54,15.475,15.54,21984.0
2015-08-10,15.45,15.46,15.415,15.46,14107.0
2015-08-11,15.58,15.695,15.54,15.695,7044.0
2015-08-12,15.62,15.645,15.62,15.62,4599.0
2015-08-13,15.49,15.49,15.415,15.465,36993.0
2015-08-14,15.45,15.465,15.425,15.46,9369.0
2015-08-17,15.525,15.525,15.485,15.49,11515.0
2015-08-18,15.58,15.58,15.555,15.58,13901.0
2015-08-19,15.58,15.595,15.565,15.575,13992.0
2015-08-20,15.4,15.44,15.4,15.425,12445.0
2015-08-21,15.145,15.145,15.05,15.05,15350.0
2015-08-24,14.72,14.73,14.435,14.5,41962.0
2015-08-25,14.5,14.62,14.45,14.46,79656.0
2015-08-26,14.5,14.69,14.46,14.69,11454.0
2015-08-27,15.09,15.09,15.03,15.065,29497.0
2015-08-28,15.19,15.21,15.14,15.165,30592.0
2015-08-31,15.075,15.105,15.075,15.09,11116.0
2015-09-01,14.975,14.975,14.9,14.9,2043.0
2015-09-02,15.075,15.13,15.05,15.105,16269.0
2015-09-03,15.23,15.295,15.23,15.295,6574.0
2015-09-04,15.235,15.235,15.23,15.23,2680.0
2015-09-07,15.255,15.415,15.255,15.39,25251.0
2015-09-08,15.32,15.385,15.32,15.385,3503.0
2015-09-09,15.45,15.46,15.415,15.415,8276.0
2015-09-10,15.28,15.28,15.28,15.28,2000.0
2015-09-11,15.22,15.28,15.22,15.28,2036.0
2015-09-14,15.32,15.32,15.26,15.32,7258.0
2015-09-15,15.075,15.17,15.075,15.12,3936.0
2015-09-16,15.26,15.26,15.22,15.22,8814.0
2015-09-17,15.23,15.3,15.23,15.26,5164.0
2015-09-18,15.22,15.26,15.21,15.21,31238.0
2015-09-21,15.015,15.03,14.985,15.03,11130.0
2015-09-22,15.18,15.21,15.18,15.21,7070.0
2015-09-23,15.025,15.03,15.005,15.03,40619.0
2015-09-24,15.155,15.165,15.145,15.145,4600.0
2015-09-25,15.14,15.155,15.115,15.155,3558.0
2015-09-28,15.015,15.13,15.015,15.13,3000.0
2015-09-29,14.95,14.96,14.95,14.96,904.0
2015-09-30,14.915,15.015,14.85,15.005,44132.0
2015-10-01,15.13,15.165,15.105,15.165,6655.0
2015-10-02,15.145,15.18,15.145,15.145,26418.0
2015-10-05,15.3,15.3,15.3,15.3,750.0
2015-10-06,15.44,15.44,15.335,15.335,9751.0
2015-10-07,15.26,15.26,15.235,15.235,17812.0
2015-10-08,15.28,15.285,15.245,15.285,5310.0
2015-10-09,15.335,15.335,15.3,15.335,12055.0
2015-10-12,15.17,15.195,15.155,15.155,5900.0
2015-10-13,15.165,15.235,15.165,15.23,6610.0
2015-10-14,15.3,15.3,15.27,15.285,7705.0
2015-10-15,15.055,15.155,15.015,15.13,12341.0
2015-10-16,15.295,15.36,15.28,15.36,18398.0
2015-10-19,15.45,15.45,15.375,15.375,5732.0
2015-10-20,15.5,15.5,15.465,15.475,22277.0
2015-10-21,15.325,15.44,15.32,15.44,16997.0
2015-10-22,15.465,15.485,15.425,15.475,5754.0
2015-10-23,15.775,15.795,15.775,15.795,2961.0
2015-10-26,15.925,15.925,15.825,15.825,22291.0
2015-10-27,15.875,15.885,15.825,15.885,13722.0
2015-10-28,15.99,16.155,15.99,16.155,7164.0
2015-10-29,16.295,16.325,16.245,16.295,16782.0
2015-10-30,16.365,16.385,16.335,16.385,13465.0
2015-11-02,16.145,16.145,16.07,16.115,8373.0
2015-11-03,16.23,16.23,16.14,16.14,2370.0
2015-11-04,16.245,16.245,16.195,16.22,15106.0
2015-11-05,16.32,16.32,16.295,16.295,83797.0
2015-11-06,16.3,16.3,16.26,16.295,3278.0
2015-11-09,16.295,16.505,16.295,16.48,15579.0
2015-11-10,16.3,16.325,16.235,16.27,23987.0
2015-11-11,16.325,16.325,16.21,16.285,17686.0
2015-11-12,16.105,16.115,16.08,16.115,18825.0
2015-11-13,15.835,15.9,15.835,15.87,26790.0
2015-11-16,15.615,15.665,15.595,15.595,18286.0
2015-11-17,15.95,16.025,15.94,16.025,19075.0
2015-11-18,15.98,16.0,15.96,16.0,54961.0
2015-11-19,16.205,16.21,16.095,16.105,21327.0
2015-11-20,16.04,16.05,16.015,16.04,29409.0
2015-11-23,16.03,16.18,16.03,16.17,21493.0
2015-11-24,16.105,16.105,16.025,16.09,7911.0
2015-11-25,15.9,15.9,15.89,15.89,12142.0
2015-11-26,16.0,16.07,16.0,16.03,4568.0
2015-11-27,16.12,16.14,16.095,16.095,10320.0
2015-11-30,16.115,16.115,16.07,16.07,71861.0
2015-12-01,16.03,16.04,15.975,15.99,14058.0
2015-12-02,15.89,15.925,15.885,15.915,44219.0
2015-12-03,15.845,15.89,15.8,15.835,25570.0
2015-12-04,15.77,15.77,15.59,15.665,64632.0
2015-12-07,15.835,15.845,15.795,15.845,38630.0
2015-12-08,15.95,16.005,15.9,16.005,24865.0
2015-12-09,15.9,15.935,15.9,15.935,8430.0
2015-12-10,15.785,15.795,15.59,15.68,58645.0
2015-12-11,15.73,15.8,15.73,15.775,18452.0
2015-12-14,15.645,15.67,15.62,15.64,67656.0
2015-12-15,15.555,15.58,15.485,15.565,67695.0
2015-12-16,15.77,15.885,15.77,15.885,22096.0
2015-12-17,15.975,16.0,15.935,15.965,87689.0
2015-12-18,15.975,15.975,15.845,15.845,82176.0
2015-12-21,15.81,15.81,15.59,15.63,24535.0
2015-12-22,15.695,15.695,15.605,15.62,51764.0
2015-12-23,15.695,15.695,15.665,15.68,24289.0
2015-12-24,15.825,15.825,15.81,15.81,2587.0
2015-12-29,15.8,15.885,15.655,15.72,6975.0
2015-12-30,15.875,15.885,15.85,15.85,7158.0
2015-12-31,15.77,15.77,15.745,15.745,1798.0
2016-01-04,16.055,16.055,15.575,15.59,8309.0
2016-01-05,15.645,15.645,15.605,15.615,8871.0
2016-01-06,15.62,15.63,15.575,15.59,5922.0
2016-01-07,15.605,15.605,15.54,15.54,3480.0
2016-01-08,15.295,15.425,15.295,15.39,22466.0
2016-01-11,15.26,15.295,15.23,15.28,10199.0
2016-01-12,15.31,15.325,15.28,15.28,21882.0
2016-01-13,15.46,15.475,15.44,15.46,55670.0
2016-01-14,15.205,15.27,15.205,15.27,9999.0
2016-01-15,15.375,15.375,15.35,15.35,4833.0
2016-01-18,15.22,15.23,15.145,15.165,8137.0
2016-01-19,15.205,15.37,15.19,15.325,27843.0
2016-01-20,15.195,15.205,14.985,15.03,12869.0
2016-01-21,15.03,15.19,15.03,15.065,28448.0
2016-01-22,14.915,14.94,14.825,14.94,2622.0
2016-01-25,15.27,15.295,15.255,15.255,19655.0
2016-01-27,15.145,15.155,15.145,15.155,3565.0
2016-01-28,15.115,15.12,15.04,15.04,16062.0
2016-01-29,14.99,15.03,14.925,15.03,13251.0
2016-02-01,15.415,15.435,15.375,15.375,16912.0
2016-02-02,15.32,15.335,15.285,15.335,13258.0
2016-02-03,15.21,15.285,15.21,15.28,10098.0
2016-02-04,15.13,15.17,15.065,15.105,18077.0
2016-02-05,14.85,14.95,14.825,14.91,13329.0
2016-02-08,14.87,14.935,14.87,14.925,15694.0
2016-02-09,14.745,14.745,14.665,14.73,19902.0
2016-02-10,14.795,14.795,14.68,14.68,4313.0
2016-02-11,14.62,14.645,14.55,14.645,57939.0
2016-02-12,14.54,14.6,14.54,14.59,9071.0
2016-02-15,14.77,14.77,14.77,14.77,3350.0
2016-02-16,14.915,14.96,14.885,14.96,49914.0
2016-02-17,14.985,15.08,14.985,15.025,4956.0
2016-02-18,15.155,15.22,15.12,15.14,26760.0
2016-02-19,15.12,15.21,15.12,15.21,8969.0
2016-02-22,15.105,15.18,15.1,15.18,10166.0
2016-02-23,15.05,15.05,14.99,15.005,30571.0
2016-02-24,14.975,15.0,14.96,14.965,10257.0
2016-02-25,15.12,15.19,15.12,15.155,13942.0
2016-02-26,15.17,15.19,15.13,15.18,11078.0
2016-02-29,15.27,15.27,15.145,15.145,9061.0
2016-03-01,15.145,15.165,15.09,15.145,15197.0
2016-03-02,15.485,15.485,15.385,15.41,8013.0
2016-03-03,15.205,15.205,15.14,15.19,10415.0
2016-03-04,15.08,15.08,15.005,15.005,19897.0
2016-03-07,14.985,14.99,14.975,14.99,21864.0
2016-03-08,14.925,14.925,14.885,14.915,22155.0
2016-03-09,14.91,14.925,14.85,14.895,69772.0
2016-03-10,14.835,14.86,14.805,14.85,25555.0
2016-03-11,14.875,14.915,14.82,14.885,16426.0
2016-03-14,14.87,14.875,14.785,14.81,18099.0
2016-03-15,14.99,15.03,14.965,15.0,21752.0
2016-03-16,15.09,15.12,15.08,15.09,62117.0
2016-03-17,15.03,15.03,14.95,14.96,29452.0
2016-03-18,14.91,14.91,14.82,14.875,33612.0
2016-03-21,14.985,14.985,14.95,14.985,14482.0
2016-03-22,15.09,15.09,14.99,15.03,5086.0
2016-03-23,15.0,15.0,14.885,14.91,23114.0
2016-03-24,15.015,15.13,15.005,15.115,27871.0
2016-03-29,15.005,15.04,14.99,15.03,20821.0
2016-03-30,15.05,15.1,15.05,15.09,9582.0
2016-03-31,15.025,15.05,15.025,15.03,18338.0
2016-04-01,15.005,15.005,14.95,14.975,14298.0
2016-04-04,15.03,15.14,15.03,15.115,8578.0
2016-04-05,15.075,15.105,15.075,15.105,6121.0
2016-04-06,15.14,15.195,15.14,15.17,7680.0
2016-04-07,15.155,15.23,15.155,15.165,17573.0
2016-04-08,15.19,15.22,15.18,15.22,20407.0
2016-04-11,15.14,15.17,15.14,15.155,19392.0
2016-04-12,15.065,15.08,14.975,14.975,14626.0
2016-04-13,15.04,15.08,15.015,15.08,24293.0
2016-04-14,15.18,15.255,15.145,15.21,25748.0
2016-04-15,15.165,15.165,15.115,15.115,1501.0
2016-04-18,15.105,15.105,15.075,15.08,15272.0
2016-04-19,15.04,15.075,15.04,15.05,19528.0
2016-04-20,15.09,15.09,15.065,15.065,20973.0
2016-04-21,15.115,15.115,15.055,15.09,36069.0
2016-04-22,15.055,15.09,15.04,15.08,32174.0
2016-04-26,15.08,15.1,15.055,15.055,15281.0
2016-04-27,14.985,15.19,14.975,15.19,10773.0
2016-04-28,15.3,15.325,15.17,15.17,53771.0
2016-04-29,15.075,15.075,14.985,14.985,12823.0
2016-05-02,14.985,15.015,14.965,15.015,17053.0
2016-05-03,14.965,15.19,14.925,15.19,17197.0
2016-05-04,15.22,15.245,15.18,15.18,26949.0
2016-05-05,15.17,15.21,15.155,15.155,16240.0
2016-05-06,15.155,15.28,15.155,15.26,12965.0
2016-05-09,15.465,15.485,15.4,15.485,5956.0
2016-05-10,15.58,15.605,15.525,15.595,33116.0
2016-05-11,15.595,15.64,15.54,15.54,6278.0
2016-05-12,15.465,15.54,15.465,15.53,12030.0
2016-05-13,15.59,15.59,15.485,15.54,14309.0
2016-05-16,15.475,15.53,15.475,15.53,9538.0
2016-05-17,15.605,15.665,15.505,15.54,17930.0
2016-05-18,15.465,15.515,15.46,15.485,21260.0
2016-05-19,15.655,15.655,15.58,15.63,9298.0
2016-05-20,15.525,15.64,15.525,15.64,19371.0
2016-05-23,15.62,15.655,15.62,15.64,18763.0
2016-05-24,15.665,15.705,15.645,15.705,13425.0
2016-05-25,15.975,16.005,15.925,15.965,9314.0
2016-05-26,16.025,16.05,15.975,15.975,8881.0
2016-05-27,16.005,16.005,15.98,15.98,26482.0
2016-05-30,16.195,16.22,16.18,16.18,5447.0
2016-05-31,16.165,16.165,16.0,16.015,7417.0
2016-06-01,15.96,15.96,15.81,15.87,6439.0
2016-06-02,15.85,15.89,15.81,15.86,57814.0
2016-06-03,15.96,15.975,15.9,15.915,29908.0
2016-06-06,15.67,15.915,15.67,15.71,25753.0
2016-06-07,15.71,15.735,15.565,15.565,30440.0
2016-06-08,15.58,15.59,15.565,15.58,10672.0
2016-06-09,15.555,15.59,15.53,15.58,18393.0
2016-06-10,15.58,16.59,15.565,15.62,16188.0
2016-06-14,15.77,15.775,15.28,15.285,18946.0
2016-06-15,15.335,15.375,15.27,15.27,4166.0
2016-06-16,15.205,15.255,15.17,15.19,11625.0
2016-06-17,15.36,15.37,15.32,15.335,12874.0
2016-06-20,15.345,15.375,15.335,15.345,7617.0
2016-06-21,15.245,15.325,15.245,15.325,9327.0
2016-06-22,15.3,15.37,15.3,15.37,8270.0
2016-06-23,15.31,15.31,15.28,15.285,21389.0
2016-06-24,15.28,15.28,14.62,14.62,5408.0
2016-06-27,14.73,14.78,14.665,14.78,25208.0
2016-06-28,14.78,14.835,14.78,14.825,39391.0
2016-06-29,15.015,15.075,15.0,15.065,45142.0
2016-06-30,15.025,15.235,14.775,15.23,43560.0
2016-07-01,15.93,15.93,15.32,15.32,27388.0
2016-07-04,15.35,15.35,15.325,15.325,24803.0
2016-07-05,15.235,15.235,15.195,15.22,18672.0
2016-07-06,15.26,15.27,15.2,15.245,18347.0
2016-07-07,15.185,15.2,15.15,15.175,8447.0
2016-07-08,15.25,15.25,15.21,15.21,25790.0
2016-07-11,15.335,15.395,15.295,15.375,33942.0
2016-07-12,15.48,15.48,15.345,15.385,19259.0
2016-07-13,15.425,15.445,15.42,15.42,15118.0
2016-07-14,15.42,15.42,15.35,15.41,13407.0
2016-07-15,15.46,15.46,15.375,15.385,75322.0
2016-07-18,15.46,15.53,15.46,15.52,92997.0
2016-07-19,15.635,15.695,15.635,15.68,23835.0
2016-07-20,15.66,15.73,15.66,15.72,53193.0
2016-07-21,15.89,15.94,15.89,15.905,100591.0
2016-07-22,15.77,15.84,15.77,15.805,42766.0
2016-07-25,15.815,15.915,15.815,15.845,28091.0
2016-07-26,15.865,15.865,15.755,15.765,16465.0
2016-07-27,15.87,15.965,15.82,15.93,9175.0
2016-07-28,15.88,15.89,15.845,15.845,25141.0
2016-07-29,15.93,15.93,15.79,15.895,23919.0
2016-08-01,15.82,15.855,15.77,15.77,11239.0
2016-08-02,15.87,15.97,15.87,15.92,112917.0
2016-08-03,15.705,15.72,15.66,15.71,37375.0
2016-08-04,15.705,15.705,15.635,15.68,18839.0
2016-08-05,15.645,15.645,15.58,15.605,18976.0
2016-08-08,15.805,15.815,15.74,15.815,15352.0
2016-08-09,15.635,15.71,15.635,15.705,42429.0
2016-08-10,15.645,15.645,15.585,15.595,7632.0
2016-08-11,15.56,15.62,15.555,15.605,21258.0
2016-08-12,15.98,15.98,15.68,15.71,117090.0
2016-08-15,15.795,15.805,15.765,15.765,18951.0
2016-08-16,15.745,15.77,15.685,15.685,20537.0
2016-08-17,15.68,15.74,15.655,15.73,40339.0
2016-08-18,15.74,15.745,15.635,15.655,19667.0
2016-08-19,15.73,15.83,15.73,15.815,45774.0
2016-08-22,15.87,15.88,15.845,15.87,127455.0
2016-08-23,15.82,15.84,15.805,15.83,41830.0
2016-08-24,15.84,15.93,15.84,15.93,34378.0
2016-08-25,15.78,15.795,15.77,15.77,8537.0
2016-08-26,15.705,15.78,15.705,15.78,31368.0
2016-08-29,15.895,15.895,15.83,15.855,16770.0
2016-08-30,15.895,15.915,15.895,15.905,44675.0
2016-08-31,15.915,15.98,15.915,15.97,27467.0
2016-09-01,15.93,15.93,15.855,15.915,15992.0
2016-09-02,15.89,15.905,15.83,15.83,23849.0
2016-09-05,15.915,15.915,15.89,15.89,16134.0
2016-09-06,15.88,15.97,15.845,15.89,118657.0
2016-09-07,15.79,15.84,15.755,15.815,23206.0
2016-09-08,15.805,15.815,15.745,15.765,41239.0
2016-09-09,15.765,15.765,15.695,15.705,13297.0
2016-09-12,15.52,15.53,15.435,15.485,28605.0
2016-09-13,15.77,15.795,15.73,15.78,61988.0
2016-09-14,15.805,15.845,15.795,15.815,17509.0
2016-09-15,15.795,15.815,15.765,15.805,19919.0
2016-09-16,15.88,15.915,15.845,15.895,56044.0
2016-09-19,15.895,15.895,15.83,15.83,861.0
2016-09-20,15.83,15.83,15.765,15.805,23743.0
2016-09-21,15.765,15.82,15.72,15.82,41330.0
2016-09-22,15.745,15.78,15.72,15.745,22856.0
2016-09-23,15.78,15.855,15.78,15.855,25540.0
2016-09-26,15.765,15.77,15.755,15.755,32481.0
2016-09-27,15.63,15.68,15.595,15.68,51395.0
2016-09-28,15.705,15.705,15.595,15.595,13912.0
2016-09-29,15.645,15.73,15.645,15.72,33049.0
2016-09-30,15.655,15.655,15.58,15.63,10597.0
2016-10-03,15.745,15.755,15.695,15.745,6229.0
2016-10-04,15.63,15.67,15.605,15.67,26903.0
2016-10-05,15.73,15.74,15.67,15.705,36641.0
2016-10-06,15.78,15.795,15.71,15.79,35378.0
2016-10-07,15.78,15.795,15.705,15.79,66285.0
2016-10-10,15.845,15.845,15.71,15.73,13387.0
2016-10-11,15.73,15.79,15.73,15.74,50791.0
2016-10-12,15.655,15.655,15.58,15.61,16564.0
2016-10-13,15.605,15.63,15.435,15.46,53252.0
2016-10-14,15.48,15.48,15.425,15.425,9551.0
2016-10-17,15.385,15.4,15.36,15.4,16951.0
2016-10-18,15.35,15.36,15.325,15.325,32421.0
2016-10-19,15.325,15.345,15.26,15.345,17340.0
2016-10-20,15.225,15.79,15.225,15.36,28907.0
2016-10-21,15.395,15.4,15.335,15.36,23148.0
2016-10-24,15.445,15.445,15.395,15.425,21767.0
2016-10-25,15.505,15.505,15.45,15.46,6791.0
2016-10-26,15.295,15.295,15.165,15.21,10735.0
2016-10-27,15.295,15.32,15.26,15.27,22228.0
2016-10-28,15.345,15.345,15.32,15.335,10201.0
2016-10-31,15.285,15.295,15.235,15.26,19051.0
2016-11-01,15.26,15.275,15.22,15.22,6954.0
2016-11-02,15.05,15.065,15.01,15.065,23654.0
2016-11-03,15.015,15.015,14.965,14.965,10510.0
2016-11-04,14.9,14.915,14.85,14.915,22593.0
2016-11-07,15.01,15.035,14.94,15.01,48712.0
2016-11-08,15.1,15.1,15.01,15.075,32813.0
2016-11-09,15.05,15.085,14.605,14.615,21603.0
2016-11-10,15.345,15.36,15.275,15.325,22784.0
2016-11-11,15.325,15.375,15.27,15.32,27046.0
2016-11-14,15.435,15.545,15.435,15.495,16658.0
2016-11-15,15.22,15.31,15.22,15.31,11722.0
2016-11-16,15.41,15.41,15.35,15.375,18349.0
2016-11-17,15.535,15.585,15.51,15.58,21784.0
2016-11-18,15.795,15.815,15.78,15.795,6969.0
2016-11-21,15.865,15.955,15.845,15.93,21250.0
2016-11-22,15.895,15.905,15.82,15.83,20310.0
2016-11-23,15.855,15.865,15.765,15.83,22842.0
2016-11-24,15.845,15.865,15.79,15.815,15812.0
2016-11-25,15.845,15.865,15.805,15.805,29237.0
2016-11-28,15.745,15.865,15.745,15.795,19453.0
2016-11-29,15.755,15.755,15.68,15.74,18257.0
2016-11-30,15.73,15.745,15.71,15.745,8161.0
2016-12-01,15.815,16.425,15.755,16.425,9827.0
2016-12-02,15.62,15.63,15.56,15.61,18946.0
2016-12-05,15.57,15.57,15.51,15.52,34114.0
2016-12-06,15.635,15.695,15.63,15.66,20184.0
2016-12-07,15.66,15.765,15.66,15.755,41124.0
2016-12-08,15.865,15.865,15.805,15.855,26256.0
2016-12-09,15.915,15.92,15.845,15.845,40423.0
2016-12-12,16.105,16.105,15.99,16.025,32963.0
2016-12-13,15.93,15.94,15.88,15.92,23772.0
2016-12-14,16.015,16.115,16.015,16.115,27203.0
2016-12-15,16.075,16.15,16.065,16.15,18507.0
2016-12-16,16.335,16.34,16.265,16.335,13584.0
2016-12-19,16.45,16.475,16.415,16.475,13325.0
2016-12-20,16.575,16.575,16.49,16.55,26352.0
2016-12-21,16.535,16.575,16.51,16.575,22427.0
2016-12-22,16.56,16.56,16.465,16.475,13407.0
2016-12-23,16.525,16.595,16.525,16.525,24764.0
2016-12-28,16.56,16.71,16.56,16.575,12777.0
2016-12-29,16.595,16.595,16.56,16.56,1941.0
2016-12-30,16.57,16.57,16.535,16.55,5305.0
2017-01-03,16.57,16.57,16.475,16.51,4975.0
2017-01-04,16.56,16.56,16.56,16.56,5610.0
2017-01-05,16.535,16.535,16.45,16.46,23302.0
2017-01-06,16.425,16.435,16.365,16.435,6994.0
2017-01-09,16.515,16.535,16.45,16.535,9814.0
2017-01-10,16.41,16.44,16.35,16.365,6795.0
2017-01-11,16.35,16.41,16.35,16.385,10309.0
2017-01-12,16.25,16.25,16.215,16.215,4689.0
2017-01-13,16.175,16.175,16.09,16.115,14107.0
2017-01-16,16.15,16.19,16.15,16.19,4880.0
2017-01-17,16.105,16.175,15.995,15.995,9964.0
2017-01-18,15.94,16.005,15.94,15.94,21488.0
2017-01-19,15.995,16.105,15.93,15.93,61749.0
2017-01-20,15.895,15.955,15.895,15.955,24014.0
2017-01-23,15.995,15.995,15.93,15.955,25034.0
2017-01-24,15.94,15.965,15.89,15.955,21519.0
2017-01-25,16.075,16.1,16.055,16.09,8481.0
2017-01-27,16.14,16.2,16.125,16.2,34090.0
2017-01-30,16.13,16.175,16.125,16.175,15957.0
2017-01-31,16.18,16.18,16.015,16.055,32374.0
2017-02-01,16.065,16.09,16.005,16.08,13919.0
2017-02-02,16.04,16.04,15.84,15.84,21677.0
2017-02-03,15.855,15.88,15.815,15.845,23877.0
2017-02-06,15.97,15.98,15.93,15.98,6908.0
2017-02-07,15.93,16.1,15.88,15.88,33022.0
2017-02-08,15.88,16.03,15.88,15.99,43002.0
2017-02-09,15.99,16.13,15.99,16.13,38464.0
2017-02-10,16.14,16.205,16.125,16.125,28791.0
2017-02-13,16.155,16.18,16.13,16.18,8436.0
2017-02-14,16.35,16.35,16.15,16.18,40535.0
2017-02-15,16.18,16.25,16.18,16.25,123701.0
2017-02-16,16.24,16.25,16.18,16.25,13272.0
2017-02-17,16.315,16.315,16.255,16.29,10442.0
2017-02-20,16.435,16.46,16.39,16.46,193675.0
2017-02-21,16.45,16.46,16.39,16.46,12547.0
2017-02-22,16.44,16.485,16.41,16.44,20618.0
2017-02-23,16.4,16.475,16.385,16.425,29609.0
2017-02-24,16.41,16.415,16.36,16.41,23780.0
2017-02-27,16.57,16.57,16.525,16.525,13625.0
2017-02-28,16.525,16.535,16.515,16.515,14641.0
2017-03-01,16.585,16.595,16.51,16.575,17751.0
2017-03-02,16.66,16.7,16.635,16.695,25921.0
2017-03-03,16.785,16.86,16.785,16.83,22221.0
2017-03-06,16.795,16.81,16.75,16.81,12227.0
2017-03-07,16.795,16.795,16.7,16.72,14150.0
2017-03-08,16.685,16.735,16.645,16.66,24212.0
2017-03-09,16.905,16.93,16.855,16.92,6589.0
2017-03-10,16.995,16.995,16.97,16.985,20036.0
2017-03-13,16.945,16.955,16.845,16.895,7386.0
2017-03-14,16.945,16.955,16.92,16.945,42544.0
2017-03-15,16.885,16.945,16.885,16.93,15144.0
2017-03-16,16.935,16.935,16.735,16.82,40454.0
2017-03-17,16.835,16.835,16.785,16.785,6898.0
2017-03-20,16.745,16.77,16.685,16.685,33381.0
2017-03-21,16.72,16.82,16.685,16.81,53262.0
2017-03-22,16.675,16.695,16.635,16.675,32967.0
2017-03-23,16.785,16.795,16.77,16.795,13760.0
2017-03-24,16.835,16.86,16.795,16.82,11592.0
2017-03-27,16.77,16.77,16.745,16.745,18338.0
2017-03-28,16.895,16.92,16.82,16.92,8140.0
2017-03-29,17.19,17.19,16.855,16.88,41885.0
2017-03-30,16.87,16.88,16.785,16.87,7882.0
2017-03-31,16.895,16.895,16.83,16.87,18306.0
2017-04-03,17.06,17.06,16.895,17.005,13339.0
2017-04-04,16.885,17.005,16.885,16.98,10965.0
2017-04-05,17.02,17.055,16.775,16.775,34003.0
2017-04-06,16.945,17.005,16.905,17.005,20330.0
2017-04-07,17.06,17.105,16.985,17.07,19233.0
2017-04-10,17.18,17.24,17.005,17.005,61097.0
2017-04-11,16.995,17.105,16.995,17.105,26409.0
2017-04-12,17.14,17.18,17.085,17.18,28785.0
2017-04-13,17.055,17.06,16.895,16.895,38693.0
2017-04-18,17.02,17.06,16.93,17.06,15307.0
2017-04-19,17.03,17.13,17.03,17.085,71296.0
2017-04-20,17.105,17.13,17.08,17.08,23938.0
2017-04-21,17.08,17.215,17.08,17.19,14891.0
2017-04-24,17.19,17.4,17.19,17.29,13004.0
2017-04-26,17.49,17.555,17.465,17.53,30192.0
2017-04-27,17.53,17.53,17.45,17.45,89886.0
2017-04-28,17.65,17.65,17.575,17.59,28809.0
2017-05-01,17.58,17.625,17.525,17.59,68231.0
2017-05-02,17.605,17.605,17.45,17.45,21889.0
2017-05-03,17.58,17.66,17.575,17.6,23531.0
2017-05-04,17.48,17.825,17.48,17.81,61500.0
2017-05-05,17.9,18.025,17.9,18.02,27800.0
2017-05-08,18.025,18.095,18.02,18.07,35231.0
2017-05-09,17.95,18.175,17.95,18.175,29108.0
2017-05-10,18.21,18.21,18.12,18.17,22570.0
2017-05-11,18.15,18.23,18.1,18.12,87135.0
2017-05-12,18.05,18.05,18.025,18.045,34364.0
2017-05-15,18.085,18.1,18.01,18.085,18974.0
2017-05-16,18.05,18.1,18.0,18.06,106330.0
2017-05-17,18.05,18.06,18.0,18.06,43722.0
2017-05-18,17.97,17.97,17.76,17.775,32280.0
2017-05-19,17.92,17.925,17.835,17.835,24126.0
2017-05-22,17.995,18.01,17.92,18.01,26899.0
2017-05-23,17.975,17.985,17.89,17.935,42402.0
2017-05-24,18.035,18.075,17.96,18.045,55937.0
2017-05-25,18.01,18.02,17.945,18.0,84330.0
2017-05-26,18.17,18.17,18.15,18.16,14922.0
2017-05-29,18.16,18.185,18.135,18.175,36698.0
2017-05-30,18.145,18.22,18.145,18.145,37765.0
2017-05-31,18.075,18.185,18.075,18.16,57585.0
2017-06-01,18.245,18.355,18.205,18.32,40598.0
2017-06-02,18.445,18.515,18.445,18.455,39495.0
2017-06-05,18.43,18.445,18.36,18.36,38656.0
2017-06-06,18.32,18.36,18.235,18.235,42305.0
2017-06-07,18.17,18.17,18.075,18.125,45693.0
2017-06-08,18.11,18.12,18.07,18.085,53809.0
2017-06-09,18.01,18.05,18.0,18.025,41126.0
2017-06-13,18.11,18.11,17.825,17.85,33944.0
2017-06-14,17.85,18.0,17.85,17.9,53222.0
2017-06-15,17.785,17.84,17.7,17.76,52388.0
2017-06-16,17.785,17.85,17.775,17.84,89535.0
2017-06-19,17.81,17.825,17.8,17.8,41793.0
2017-06-20,17.995,18.01,17.925,17.96,27827.0
2017-06-21,17.9,17.95,17.865,17.945,30240.0
2017-06-22,17.92,18.01,17.92,17.975,28853.0
2017-06-23,17.985,17.995,17.935,17.975,82268.0
2017-06-26,17.95,17.97,17.925,17.945,39441.0
2017-06-27,17.89,17.975,17.89,17.92,33487.0
2017-06-28,17.815,17.815,17.71,17.765,47739.0
2017-06-29,17.865,17.865,17.785,17.785,63064.0
2017-06-30,17.61,17.61,17.385,17.49,83135.0
2017-07-03,17.865,17.865,17.545,17.595,51049.0
2017-07-04,17.595,17.595,17.51,17.595,47133.0
2017-07-05,17.595,17.65,17.57,17.63,47441.0
2017-07-06,17.725,17.735,17.65,17.71,44768.0
2017-07-07,17.64,17.64,17.535,17.56,53242.0
2017-07-10,17.615,17.665,17.615,17.66,27367.0
2017-07-11,17.66,17.665,17.595,17.595,64828.0
2017-07-12,17.555,17.58,17.465,17.535,39725.0
2017-07-13,17.64,17.64,17.53,17.53,24699.0
2017-07-14,17.52,17.53,17.45,17.475,39202.0
2017-07-17,17.405,17.485,17.4,17.475,33309.0
2017-07-18,17.495,17.535,17.285,17.295,42004.0
2017-07-19,17.285,17.295,17.215,17.215,62154.0
2017-07-20,17.25,17.31,17.2,17.25,68177.0
2017-07-21,17.31,17.465,17.27,17.415,111600.0
2017-07-24,17.34,17.365,17.305,17.305,58209.0
2017-07-25,17.27,17.32,17.215,17.215,234319.0
2017-07-26,17.235,17.305,17.19,17.305,30997.0
2017-07-27,17.095,17.12,16.965,17.015,60048.0
2017-07-28,17.06,17.06,17.0,17.01,31916.0
2017-07-31,17.025,17.06,16.975,16.975,41410.0
2017-08-01,16.985,16.985,16.92,16.985,47356.0
2017-08-02,17.145,17.2,17.12,17.165,29960.0
2017-08-03,17.13,17.215,17.12,17.19,39348.0
2017-08-04,17.155,17.165,17.13,17.14,33209.0
2017-08-07,17.235,17.235,17.21,17.235,42898.0
2017-08-08,17.295,17.295,17.235,17.26,37068.0
2017-08-09,17.235,17.305,17.225,17.27,175432.0
2017-08-10,17.32,17.33,17.26,17.32,94287.0
2017-08-11,17.105,17.145,17.05,17.085,45383.0
2017-08-14,17.115,17.175,17.105,17.13,55849.0
2017-08-15,17.34,17.38,17.34,17.37,43125.0
2017-08-16,17.37,17.37,17.33,17.355,28351.0
2017-08-17,17.2,17.215,17.145,17.18,47514.0
2017-08-18,17.08,17.095,17.025,17.08,44340.0
2017-08-21,16.975,16.975,16.915,16.95,45830.0
2017-08-22,16.95,17.01,16.95,16.975,41135.0
2017-08-23,17.19,17.215,17.175,17.19,33743.0
2017-08-24,17.085,17.13,17.07,17.13,20926.0
2017-08-25,17.165,17.18,17.13,17.145,19267.0
2017-08-28,17.08,17.08,17.025,17.045,39489.0
2017-08-29,17.045,17.045,16.985,17.035,88206.0
2017-08-30,17.095,17.095,17.01,17.025,25178.0
2017-08-31,17.24,17.27,17.215,17.27,59567.0
2017-09-01,17.31,17.31,17.25,17.305,21795.0
2017-09-04,17.18,17.19,17.145,17.175,28131.0
2017-09-05,17.225,17.225,17.13,17.18,53383.0
2017-09-06,17.06,17.13,17.035,17.12,59081.0
2017-09-07,17.085,17.145,17.06,17.14,28954.0
2017-09-08,17.115,17.115,16.965,16.965,91365.0
2017-09-11,17.14,17.215,17.14,17.165,130601.0
2017-09-12,17.345,17.365,17.31,17.34,10538.0
2017-09-13,17.37,17.37,17.305,17.33,45323.0
2017-09-14,17.39,17.4,17.305,17.34,40736.0
2017-09-15,17.33,17.37,17.33,17.355,39639.0
2017-09-18,17.415,17.44,17.38,17.415,32995.0
2017-09-19,17.555,17.555,17.475,17.495,28308.0
2017-09-20,17.46,17.46,17.39,17.39,31304.0
2017-09-21,17.39,17.495,17.37,17.495,36025.0
2017-09-22,17.52,17.545,17.475,17.51,38653.0
2017-09-25,17.495,17.5,17.465,17.475,21310.0
2017-09-26,17.53,17.53,17.485,17.51,21546.0
2017-09-27,17.65,17.69,17.605,17.69,38891.0
2017-09-28,17.735,17.805,17.71,17.795,25088.0
2017-09-29,17.735,17.755,17.7,17.755,11107.0
2017-10-02,17.85,17.885,17.83,17.84,20341.0
2017-10-03,17.91,17.96,17.9,17.96,15281.0
2017-10-04,17.945,17.95,17.875,17.89,22628.0
2017-10-05,17.885,17.985,17.885,17.98,31319.0
2017-10-06,18.09,18.22,18.09,18.21,53413.0
2017-10-09,18.16,18.17,18.135,18.17,62348.0
2017-10-10,18.21,18.22,18.15,18.175,30270.0
2017-10-11,18.245,18.245,18.175,18.235,48379.0
2017-10-12,18.22,18.255,18.195,18.195,86522.0
2017-10-13,18.205,18.205,18.17,18.205,63580.0
2017-10-16,18.16,18.185,18.125,18.15,26433.0
2017-10-17,18.195,18.23,18.17,18.195,35691.0
2017-10-18,18.205,18.22,18.175,18.205,37786.0
2017-10-19,18.265,18.27,18.205,18.23,42846.0
2017-10-20,18.14,18.3,18.115,18.28,27007.0
2017-10-23,18.305,18.35,18.27,18.305,43816.0
2017-10-24,18.3,18.315,18.27,18.315,59966.0
2017-10-25,18.325,18.48,18.305,18.435,32796.0
2017-10-26,18.53,18.54,18.495,18.525,36526.0
2017-10-27,18.645,18.75,18.635,18.72,45947.0
2017-10-30,18.765,18.765,18.705,18.73,45314.0
2017-10-31,18.67,18.75,18.66,18.72,57081.0
2017-11-01,18.825,18.86,18.8,18.835,43001.0
2017-11-02,18.755,18.765,18.62,18.66,26405.0
2017-11-03,18.73,18.79,18.715,18.78,32002.0
2017-11-06,18.93,18.955,18.845,18.87,24649.0
2017-11-07,18.86,18.87,18.835,18.87,16076.0
2017-11-08,18.87,18.905,18.85,18.905,27526.0
2017-11-09,18.94,18.98,18.895,18.895,43761.0
2017-11-10,18.85,18.86,18.8,18.85,39248.0
2017-11-13,19.035,19.035,18.885,18.885,31045.0
2017-11-14,18.975,18.975,18.885,18.905,81783.0
2017-11-15,18.92,19.0,18.895,18.99,49926.0
2017-11-16,18.94,18.94,18.895,18.93,35032.0
2017-11-17,19.135,19.155,19.075,19.13,19153.0
2017-11-20,19.155,19.155,19.07,19.085,50722.0
2017-11-21,19.24,19.275,19.205,19.275,45699.0
2017-11-22,19.275,19.32,19.24,19.31,50757.0
2017-11-23,19.18,19.19,19.145,19.165,76158.0
2017-11-24,19.165,19.2,19.155,19.2,40256.0
2017-11-27,19.285,19.285,19.24,19.25,44220.0
2017-11-28,19.285,19.285,19.24,19.24,46611.0
2017-11-29,19.425,19.455,19.395,19.455,32772.0
2017-11-30,19.425,19.425,19.335,19.335,31663.0
2017-12-01,19.485,19.5,19.45,19.485,65122.0
2017-12-04,19.485,19.52,19.475,19.485,44835.0
2017-12-05,19.25,19.3,19.2,19.215,98670.0
2017-12-06,19.25,19.325,19.225,19.295,25140.0
2017-12-07,19.44,19.51,19.425,19.5,32605.0
2017-12-08,19.58,19.62,19.58,19.605,60642.0
2017-12-11,19.69,19.7,19.65,19.65,41136.0
2017-12-12,19.715,19.735,19.69,19.7,54212.0
2017-12-13,19.64,19.64,19.51,19.525,38489.0
2017-12-14,19.49,19.51,19.405,19.405,50266.0
2017-12-15,19.32,19.325,19.285,19.325,76477.0
2017-12-18,19.5,19.57,19.5,19.545,126439.0
2017-12-19,19.615,19.655,19.585,19.65,61150.0
2017-12-20,19.57,19.64,19.57,19.605,54978.0
2017-12-21,19.51,19.58,19.5,19.535,46088.0
2017-12-22,19.43,19.455,19.38,19.38,36418.0
2017-12-27,19.39,19.39,19.32,19.325,10360.0
2017-12-28,19.285,19.3,19.2,19.2,7311.0
2017-12-29,19.205,19.225,19.205,19.215,5025.0
2018-01-02,19.205,19.23,19.1,19.1,29205.0
2018-01-03,19.205,19.275,19.18,19.24,23989.0
2018-01-04,19.295,19.335,19.295,19.325,27949.0
2018-01-05,19.38,19.38,19.335,19.37,36484.0
2018-01-08,19.51,19.56,19.49,19.55,20420.0
2018-01-09,19.545,19.58,19.5,19.51,46437.0
2018-01-10,19.615,19.665,19.585,19.64,51327.0
2018-01-11,19.57,19.57,19.395,19.465,36618.0
2018-01-12,19.465,19.5,19.43,19.485,31439.0
2018-01-15,19.62,19.63,19.56,19.58,20791.0
2018-01-16,19.585,19.585,19.5,19.535,29919.0
2018-01-17,19.465,19.485,19.38,19.45,45828.0
2018-01-18,19.64,19.68,19.585,19.655,71597.0
2018-01-19,19.55,19.55,19.45,19.52,17143.0
2018-01-22,19.62,19.65,19.615,19.63,6733.0
2018-01-23,19.725,19.81,19.7,19.81,39603.0
2018-01-24,19.81,19.81,19.725,19.725,26900.0
2018-01-25,19.595,19.615,19.51,19.535,55200.0
2018-01-29,19.725,19.76,19.68,19.69,33355.0
2018-01-30,19.605,19.655,19.465,19.55,27120.0
2018-01-31,19.44,19.56,19.415,19.545,51512.0
2018-02-01,19.56,19.665,19.52,19.665,70356.0
2018-02-02,19.535,19.56,19.485,19.56,38478.0
2018-02-05,19.345,19.345,19.2,19.205,44610.0
2018-02-06,18.54,18.555,17.98,18.17,111672.0
2018-02-07,18.98,19.05,18.93,18.98,71999.0
2018-02-08,18.905,18.975,18.86,18.975,43372.0
2018-02-09,18.635,18.74,18.585,18.72,41585.0
2018-02-12,18.825,18.88,18.81,18.835,33869.0
2018-02-13,18.88,18.895,18.79,18.825,78781.0
2018-02-14,18.91,18.94,18.85,18.885,16798.0
2018-02-15,19.06,19.13,19.035,19.075,29338.0
2018-02-16,19.26,19.345,19.25,19.25,25765.0
2018-02-19,19.38,19.44,19.38,19.44,16541.0
2018-02-20,19.39,19.39,19.24,19.295,40940.0
2018-02-21,19.295,19.335,19.26,19.265,18025.0
2018-02-22,19.3,19.37,19.24,19.25,26175.0
2018-02-23,19.355,19.455,19.355,19.43,58979.0
2018-02-26,19.585,19.63,19.535,19.55,26616.0
2018-02-27,19.775,19.81,19.745,19.77,50082.0
2018-02-28,19.65,19.71,19.58,19.63,244146.0
2018-03-01,19.545,19.62,19.525,19.57,33869.0
2018-03-02,19.23,19.26,19.18,19.2,26187.0
2018-03-05,19.265,19.335,19.265,19.3,34633.0
2018-03-06,19.535,19.535,19.45,19.485,34715.0
2018-03-07,19.24,19.325,19.24,19.265,60363.0
2018-03-08,19.405,19.415,19.32,19.405,37637.0
2018-03-09,19.58,19.675,19.58,19.585,170313.0
2018-03-12,19.77,19.805,19.715,19.76,27812.0
2018-03-13,19.71,19.715,19.655,19.7,65147.0
2018-03-14,19.56,19.585,19.52,19.57,47911.0
2018-03-15,19.52,19.525,19.44,19.525,38142.0
2018-03-16,19.735,19.77,19.715,19.735,23550.0
2018-03-19,19.89,19.935,19.87,19.935,40169.0
2018-03-20,19.725,19.775,19.71,19.75,46771.0
2018-03-21,19.82,19.88,19.82,19.82,107489.0
2018-03-22,19.605,19.65,19.545,19.615,125965.0
2018-03-23,19.25,19.25,19.11,19.12,75336.0
2018-03-26,18.955,19.025,18.955,19.015,132010.0
2018-03-27,19.335,19.45,19.31,19.45,41416.0
2018-03-28,19.2,19.205,19.135,19.18,51006.0
2018-03-29,19.095,19.32,19.095,19.2,14817.0
2018-04-03,19.155,19.165,19.05,19.05,35252.0
2018-04-04,19.265,19.265,19.1,19.145,37826.0
2018-04-05,19.415,19.57,19.39,19.5,51910.0
2018-04-06,19.405,19.44,19.295,19.38,24994.0
2018-04-09,19.285,19.425,19.285,19.325,36955.0
2018-04-10,19.285,19.44,19.285,19.43,31094.0
2018-04-11,19.345,19.345,19.275,19.335,129913.0
2018-04-12,19.335,19.355,19.295,19.335,24662.0
2018-04-13,19.355,19.39,19.335,19.36,27419.0
2018-04-16,19.465,19.475,19.395,19.475,30048.0
2018-04-17,19.51,19.57,19.475,19.525,18756.0
2018-04-18,19.715,19.75,19.69,19.745,84078.0
2018-04-19,19.615,19.665,19.57,19.58,42475.0
2018-04-20,19.545,19.605,19.52,19.605,40001.0
2018-04-23,19.55,19.55,19.525,19.535,27714.0
2018-04-24,19.69,19.7,19.64,19.655,70343.0
2018-04-26,19.595,19.595,19.52,19.52,47993.0
2018-04-27,19.77,19.805,19.715,19.775,194754.0
2018-04-30,19.725,19.81,19.715,19.805,55420.0
2018-05-01,19.725,19.745,19.69,19.7,56255.0
2018-05-02,19.89,19.9,19.795,19.84,65191.0
2018-05-03,19.845,19.845,19.665,19.675,26853.0
2018-05-04,19.715,19.725,19.615,19.675,20904.0
2018-05-07,19.995,20.03,19.935,20.02,78739.0
2018-05-08,19.985,20.065,19.96,20.0,53067.0
2018-05-09,20.185,20.245,20.185,20.225,22808.0
2018-05-10,20.305,20.35,20.295,20.35,34142.0
2018-05-11,20.315,20.32,20.245,20.27,41310.0
2018-05-14,20.33,20.365,20.29,20.365,34525.0
2018-05-15,20.33,20.375,20.305,20.315,55961.0
2018-05-16,20.295,20.385,20.295,20.34,33823.0
2018-05-17,20.39,20.4,20.28,20.29,35700.0
2018-05-18,20.365,20.385,20.35,20.355,65610.0
2018-05-21,20.375,20.435,20.375,20.41,40518.0
2018-05-22,20.245,20.28,20.2,20.245,43831.0
2018-05-23,20.21,20.255,20.16,20.22,18175.0
2018-05-24,20.235,20.26,20.185,20.255,20396.0
2018-05-25,20.28,20.34,20.255,20.34,38427.0
2018-05-28,20.355,20.355,20.27,20.27,29923.0
2018-05-29,20.555,20.555,20.29,20.295,42403.0
2018-05-30,20.27,20.32,20.22,20.26,41294.0
2018-05-31,20.2,20.26,20.195,20.26,168174.0
2018-06-01,20.195,20.2,20.13,20.195,97022.0
2018-06-04,20.39,20.4,20.2,20.2,11771.0
2018-06-05,20.27,20.27,20.21,20.26,41103.0
2018-06-06,20.375,20.375,20.255,20.305,25159.0
2018-06-07,20.41,20.445,20.33,20.445,22302.0
2018-06-08,20.4,20.41,20.355,20.355,29289.0
2018-06-12,20.52,20.52,20.415,20.47,23816.0
2018-06-13,20.66,20.67,20.59,20.635,19936.0
2018-06-14,20.64,20.64,20.565,20.61,37789.0
2018-06-15,20.945,20.97,20.895,20.955,54807.0
2018-06-18,20.97,20.995,20.9,20.91,57237.0
2018-06-19,20.965,20.97,20.825,20.9,65391.0
2018-06-20,20.945,20.97,20.895,20.955,44181.0
2018-06-21,21.06,21.195,21.06,21.195,14232.0
2018-06-22,20.92,20.98,20.85,20.935,46409.0
2018-06-25,20.84,20.84,20.72,20.77,37125.0
2018-06-26,20.505,20.625,20.48,20.54,38901.0
2018-06-27,20.625,20.695,20.615,20.675,33998.0
2018-06-28,20.59,20.615,20.505,20.52,95089.0
2018-06-29,20.68,20.705,20.61,20.61,71682.0
2018-07-02,20.695,20.8,20.52,20.535,75416.0
2018-07-03,20.82,20.82,20.705,20.705,126075.0
2018-07-04,20.575,20.575,20.5,20.555,43600.0
2018-07-05,20.66,20.67,20.555,20.565,32162.0
2018-07-06,20.74,20.81,20.695,20.765,22024.0
2018-07-09,20.9,20.9,20.835,20.855,50980.0
2018-07-10,20.9,20.98,20.9,20.96,48132.0
2018-07-11,20.96,21.05,20.925,21.02,27544.0
2018-07-12,21.135,21.155,21.065,21.12,44169.0
2018-07-13,21.215,21.32,21.215,21.305,34056.0
2018-07-16,21.35,21.355,21.27,21.27,25575.0
2018-07-17,21.26,21.26,21.145,21.18,42829.0
2018-07-18,21.495,21.515,21.435,21.515,30146.0
2018-07-19,21.425,21.435,21.31,21.385,57911.0
2018-07-20,21.525,21.55,21.445,21.47,55229.0
2018-07-23,21.365,21.365,21.27,21.33,67533.0
2018-07-24,21.575,21.605,21.525,21.56,41924.0
2018-07-25,21.455,21.535,21.385,21.535,32544.0
2018-07-26,21.57,21.57,21.47,21.535,47128.0
2018-07-27,21.62,21.675,21.585,21.595,35430.0
2018-07-30,21.34,21.355,21.295,21.31,42842.0
2018-07-31,21.19,21.19,21.125,21.155,163676.0
2018-08-01,21.235,21.305,21.215,21.305,46364.0
2018-08-02,21.295,21.31,21.235,21.25,94196.0
2018-08-03,21.525,21.535,21.455,21.505,63267.0
2018-08-06,21.455,21.505,21.455,21.48,52387.0
2018-08-07,21.585,21.585,21.525,21.54,41477.0
2018-08-08,21.55,21.57,21.505,21.525,31554.0
2018-08-09,21.515,21.535,21.455,21.505,66845.0
2018-08-10,21.595,21.68,21.575,21.675,42616.0
2018-08-13,21.715,21.715,21.63,21.675,66071.0
2018-08-14,21.715,21.795,21.7,21.755,46309.0
2018-08-15,21.93,21.965,21.91,21.945,48830.0
2018-08-16,21.71,21.78,21.7,21.715,92556.0
2018-08-17,21.755,21.755,21.71,21.71,37796.0
2018-08-20,21.68,21.69,21.63,21.665,56848.0
2018-08-21,21.665,21.665,21.595,21.64,106867.0
2018-08-22,21.495,21.63,21.495,21.585,67269.0
2018-08-23,21.735,21.865,21.735,21.825,42462.0
2018-08-24,22.01,22.015,21.895,21.94,84944.0
2018-08-27,21.9,21.975,21.895,21.955,58572.0
2018-08-28,22.06,22.105,22.05,22.105,40487.0
2018-08-29,22.08,22.2,22.07,22.2,53868.0
2018-08-30,22.3,22.385,22.29,22.325,71022.0
2018-08-31,22.36,22.415,22.35,22.415,28307.0
2018-09-03,22.6,22.695,22.545,22.545,34963.0
2018-09-04,22.545,22.6,22.485,22.555,42166.0
2018-09-05,22.49,22.5,22.325,22.38,38443.0
2018-09-06,22.235,22.29,22.185,22.28,53069.0
2018-09-07,22.21,22.255,22.125,22.21,66629.0
2018-09-10,22.385,22.42,22.345,22.345,31129.0
2018-09-11,22.455,22.535,22.42,22.455,28465.0
2018-09-12,22.485,22.545,22.475,22.535,39488.0
2018-09-13,22.345,22.345,22.23,22.245,68730.0
2018-09-14,22.43,22.475,22.38,22.415,39771.0
2018-09-17,22.545,22.545,22.455,22.455,68044.0
2018-09-18,22.345,22.345,22.21,22.21,30316.0
2018-09-19,22.345,22.345,22.2,22.2,27297.0
2018-09-20,22.165,22.22,22.165,22.2,37296.0
2018-09-21,22.335,22.38,22.315,22.345,60977.0
2018-09-24,22.3,22.385,22.245,22.36,41769.0
2018-09-25,22.415,22.43,22.38,22.43,26765.0
2018-09-26,22.43,22.44,22.315,22.415,33927.0
2018-09-27,22.37,22.45,22.35,22.45,35191.0
2018-09-28,22.6,22.65,22.57,22.635,44890.0
2018-10-01,22.635,22.695,22.6,22.65,11476.0
2018-10-02,22.615,22.64,22.52,22.64,90085.0
2018-10-03,22.695,22.755,22.66,22.695,28853.0
2018-10-04,22.9,22.935,22.86,22.915,43242.0
2018-10-05,22.715,22.79,22.66,22.74,45202.0
2018-10-08,22.635,22.695,22.58,22.58,45484.0
2018-10-09,22.5,22.5,22.35,22.35,30182.0
2018-10-10,22.35,22.35,22.21,22.28,30059.0
2018-10-11,21.595,21.595,21.35,21.41,132369.0
2018-10-12,21.295,21.41,21.295,21.41,84115.0
2018-10-15,21.42,21.495,21.41,21.455,40079.0
2018-10-16,21.305,21.35,21.25,21.35,29162.0
2018-10-17,21.645,21.825,21.645,21.795,38078.0
2018-10-18,21.83,21.83,21.655,21.69,75646.0
2018-10-19,21.505,21.535,21.49,21.535,40618.0
2018-10-22,21.39,21.49,21.35,21.48,66920.0
2018-10-23,21.55,21.61,21.425,21.47,38979.0
2018-10-24,21.445,21.46,21.375,21.4,36316.0
2018-10-25,20.94,20.94,20.73,20.74,258547.0
2018-10-26,20.94,20.995,20.88,20.96,61901.0
2018-10-29,21.02,21.02,20.89,20.905,35321.0
2018-10-30,20.715,20.855,20.715,20.855,73201.0
2018-10-31,21.03,21.065,20.96,21.04,62354.0
2018-11-01,21.24,21.31,21.145,21.145,62557.0
2018-11-02,21.135,21.19,21.09,21.12,72844.0
2018-11-05,21.05,21.065,20.97,21.005,16230.0
2018-11-06,21.05,21.11,21.04,21.05,12823.0
2018-11-07,21.05,21.26,21.02,21.09,38535.0
2018-11-08,21.365,21.435,21.33,21.375,46531.0
2018-11-09,21.34,21.39,21.24,21.39,39764.0
2018-11-12,21.27,21.34,21.17,21.31,31166.0
2018-11-13,21.02,21.05,20.905,20.95,58672.0
2018-11-14,20.905,20.985,20.89,20.95,24643.0
2018-11-15,20.76,20.8,20.53,20.545,99655.0
2018-11-16,20.785,21.12,20.715,20.8,33304.0
2018-11-19,20.67,20.705,20.625,20.68,28987.0
2018-11-20,20.405,20.405,20.265,20.35,99813.0
2018-11-21,20.255,20.255,20.115,20.185,75109.0
2018-11-22,20.185,20.23,20.165,20.22,55776.0
2018-11-23,19.94,20.185,19.94,20.15,36242.0
2018-11-26,20.125,20.21,20.125,20.21,21828.0
2018-11-27,20.405,20.415,20.325,20.39,29899.0
2018-11-28,20.44,20.5,20.43,20.465,28454.0
2018-11-29,20.65,20.705,20.625,20.67,32397.0
2018-11-30,20.625,20.645,20.58,20.625,32739.0
2018-12-03,20.925,21.435,20.87,20.935,70595.0
2018-12-04,20.88,20.88,20.67,20.695,41870.0
2018-12-05,20.29,20.53,20.29,20.475,65732.0
2018-12-06,21.435,21.575,20.345,20.39,29615.0
2018-12-07,20.52,20.615,20.475,20.495,23393.0
2018-12-10,20.205,20.205,19.99,20.055,41234.0
2018-12-11,20.345,20.345,20.21,20.255,30686.0
2018-12-12,20.275,20.425,20.245,20.425,52078.0
2018-12-13,20.495,20.535,20.45,20.51,39255.0
2018-12-14,20.425,20.45,20.335,20.335,37250.0
2018-12-17,20.115,20.22,20.115,20.22,28200.0
2018-12-18,19.825,19.85,19.755,19.755,39931.0
2018-12-19,19.72,19.8,19.665,19.8,30469.0
2018-12-20,19.65,19.735,19.54,19.54,69994.0
2018-12-21,19.54,19.585,19.47,19.535,66038.0
2018-12-24,19.215,19.26,19.12,19.25,14906.0
2018-12-27,19.285,19.7,19.285,19.65,37642.0
2018-12-28,19.805,19.885,19.725,19.835,189451.0
2018-12-31,19.92,19.92,19.84,19.84,36272.0
2019-01-02,19.945,20.045,19.84,19.84,61172.0
2019-01-03,20.16,20.16,19.93,20.01,32753.0
2019-01-04,19.63,19.63,19.48,19.57,38201.0
2019-01-07,19.905,19.99,19.835,19.84,30607.0
2019-01-08,19.955,20.035,19.875,20.035,75689.0
2019-01-09,20.06,20.205,20.06,20.185,33332.0
2019-01-10,20.165,20.22,20.045,20.07,30337.0
2019-01-11,20.24,20.24,20.07,20.07,16291.0
2019-01-14,20.07,20.07,19.94,20.01,23619.0
2019-01-15,20.025,20.095,19.965,20.045,32748.0
2019-01-16,20.14,20.24,20.14,20.22,46345.0
2019-01-17,20.29,20.29,20.175,20.22,34069.0
2019-01-18,20.35,20.405,20.335,20.405,41214.0
2019-01-21,20.695,20.76,20.65,20.66,38899.0
2019-01-22,20.67,20.685,20.615,20.66,40440.0
2019-01-23,20.61,20.61,20.5,20.51,41533.0
2019-01-24,20.58,20.66,20.485,20.625,20633.0
2019-01-25,20.645,20.785,20.645,20.74,37625.0
2019-01-29,20.565,20.58,20.465,20.495,29499.0
2019-01-30,20.67,20.67,20.465,20.51,27274.0
2019-01-31,20.72,20.765,20.685,20.73,32561.0
2019-02-01,20.82,20.89,20.775,20.855,30374.0
2019-02-04,20.915,21.005,20.845,20.925,28275.0
2019-02-05,21.1,21.235,21.03,21.04,18380.0
2019-02-06,21.205,21.535,21.205,21.495,54272.0
2019-02-07,21.57,21.62,21.55,21.595,43112.0
2019-02-08,21.4,21.48,21.39,21.435,25838.0
2019-02-11,21.505,21.57,21.435,21.48,53351.0
2019-02-12,21.57,21.665,21.525,21.62,39778.0
2019-02-13,21.755,21.83,21.675,21.69,58609.0
2019-02-14,21.745,21.83,21.71,21.755,34596.0
2019-02-15,21.795,21.815,21.735,21.78,26597.0
2019-02-18,21.9,21.94,21.83,21.875,32150.0
2019-02-19,21.9,22.0,21.9,21.945,40876.0
2019-02-20,21.84,21.86,21.77,21.825,40672.0
2019-02-21,21.865,22.015,21.78,21.975,42678.0
2019-02-22,22.0,22.05,21.975,22.025,34108.0
2019-02-25,22.16,22.16,22.085,22.125,53835.0
2019-02-26,22.07,22.07,22.0,22.01,142543.0
2019-02-27,22.015,22.235,21.98,22.015,35827.0
2019-02-28,22.165,22.195,22.05,22.115,52819.0
2019-03-01,22.265,22.38,22.16,22.29,41016.0
2019-03-04,22.51,22.555,22.45,22.465,40448.0
2019-03-05,22.37,22.415,22.3,22.345,36302.0
2019-03-06,22.36,22.52,22.335,22.51,29438.0
2019-03-07,22.53,22.535,22.36,22.36,32159.0
2019-03-08,22.325,22.37,22.265,22.315,40731.0
2019-03-11,22.23,22.255,22.2,22.245,20864.0
2019-03-12,22.49,22.555,22.485,22.51,41486.0
2019-03-13,22.455,22.565,22.455,22.5,61695.0
2019-03-14,22.635,22.705,22.615,22.67,69324.0
2019-03-15,22.675,22.74,22.635,22.66,41148.0
2019-03-18,22.8,22.81,22.65,22.685,67114.0
2019-03-19,22.695,22.765,22.695,22.715,20551.0
2019-03-20,22.75,22.835,22.535,22.8,37993.0
2019-03-21,22.625,22.715,22.565,22.605,29335.0
2019-03-22,22.995,23.02,22.905,22.935,71307.0
2019-03-25,22.65,22.705,22.53,22.53,51665.0
2019-03-26,22.545,22.59,22.52,22.565,32958.0
2019-03-27,22.6,22.73,22.535,22.695,32629.0
2019-03-28,22.625,22.65,22.555,22.625,64485.0
2019-03-29,22.845,22.88,22.755,22.765,66668.0
2019-04-01,22.915,22.985,22.9,22.925,88784.0
2019-04-02,23.075,23.11,22.995,23.085,56662.0
2019-04-03,23.215,23.31,23.16,23.215,45538.0
2019-04-04,23.16,23.225,23.125,23.18,32831.0
2019-04-05,23.205,23.205,23.135,23.145,52185.0
2019-04-08,23.31,23.32,23.25,23.285,52185.0
2019-04-09,23.275,23.275,23.18,23.215,59384.0
2019-04-10,23.16,23.215,23.12,23.135,63712.0
2019-04-11,23.16,23.17,23.11,23.11,52392.0
2019-04-12,23.26,23.26,23.205,23.24,21299.0
2019-04-15,23.18,23.265,23.155,23.18,37228.0
2019-04-16,23.295,23.375,23.23,23.365,38389.0
2019-04-17,23.25,23.32,23.16,23.16,48194.0
2019-04-18,23.195,23.23,23.12,23.125,40175.0
2019-04-23,23.49,23.49,23.39,23.49,42523.0
2019-04-24,23.77,23.965,23.715,23.965,32581.0
2019-04-26,23.935,23.935,23.82,23.86,119244.0
2019-04-29,23.86,23.895,23.83,23.875,38336.0
2019-04-30,23.83,23.875,23.78,23.82,32204.0
2019-05-01,23.895,24.085,23.895,24.085,47801.0
2019-05-02,23.76,23.815,23.725,23.75,33353.0
2019-05-03,23.795,23.815,23.75,23.805,63699.0
2019-05-06,23.82,23.85,23.585,23.675,69207.0
2019-05-07,23.745,23.815,23.61,23.645,59558.0
2019-05-08,23.425,23.56,23.425,23.435,39799.0
2019-05-09,23.53,23.56,23.48,23.53,48951.0
2019-05-10,23.445,23.53,23.26,23.49,62697.0
2019-05-13,23.32,23.345,23.26,23.31,30569.0
2019-05-14,22.975,23.145,22.95,23.145,74698.0
2019-05-15,23.295,23.46,23.225,23.46,46765.0
2019-05-16,23.46,23.645,23.46,23.49,36916.0
2019-05-17,23.84,23.93,23.77,23.86,38928.0
2019-05-20,23.78,23.785,23.675,23.715,52808.0
2019-05-21,23.49,23.715,23.435,23.635,41193.0
2019-05-22,23.75,23.76,23.71,23.75,63308.0
2019-05-23,23.7,23.7,23.61,23.62,58895.0
2019-05-24,23.39,23.525,23.355,23.47,34808.0
2019-05-27,23.355,23.4,23.295,23.32,33023.0
2019-05-28,23.45,23.45,23.375,23.435,35526.0
2019-05-29,23.23,23.23,23.085,23.09,80036.0
2019-05-30,23.005,23.005,22.915,22.995,55297.0
2019-05-31,22.96,23.01,22.915,22.975,60815.0
2019-06-03,22.685,22.695,22.57,22.64,91940.0
2019-06-04,22.605,22.605,22.465,22.555,64304.0
2019-06-05,22.9,22.96,22.86,22.915,70281.0
2019-06-06,23.125,23.16,23.04,23.04,121976.0
2019-06-07,23.26,23.31,23.215,23.31,67208.0
2019-06-11,23.745,23.865,23.745,23.865,46578.0
2019-06-12,23.86,23.865,23.805,23.83,82294.0
2019-06-13,23.885,23.965,23.84,23.92,36688.0
2019-06-14,24.025,24.13,24.005,24.095,30085.0
2019-06-17,24.095,24.115,24.035,24.095,157448.0
2019-06-18,24.165,24.265,24.14,24.225,59222.0
2019-06-19,24.36,24.42,24.305,24.335,67721.0
2019-06-20,24.42,24.535,24.41,24.5,47720.0
2019-06-21,24.57,24.58,24.375,24.455,72592.0
2019-06-24,24.43,24.44,24.35,24.35,95194.0
2019-06-25,24.335,24.45,24.265,24.27,88331.0
2019-06-26,24.175,24.21,24.06,24.165,48935.0
2019-06-27,24.08,24.08,23.935,24.04,60245.0
2019-06-28,24.025,24.05,23.955,23.99,75236.0
2019-07-01,24.16,24.445,24.14,24.43,84066.0
2019-07-02,24.33,24.47,24.33,24.43,81178.0
2019-07-03,24.51,24.515,24.375,24.4,94966.0
2019-07-04,24.56,24.56,24.385,24.545,86566.0
2019-07-05,24.6,24.615,24.47,24.515,71301.0
2019-07-08,24.515,24.56,24.345,24.365,57515.0
2019-07-09,24.48,24.525,24.365,24.365,46312.0
2019-07-10,24.67,24.695,24.58,24.6,76194.0
2019-07-11,24.625,24.705,24.59,24.615,58817.0
2019-07-12,24.715,24.715,24.59,24.625,48153.0
2019-07-15,24.545,24.545,24.445,24.455,65668.0
2019-07-16,24.49,24.56,24.455,24.56,46322.0
2019-07-17,24.545,24.58,24.47,24.51,69030.0
2019-07-18,24.465,24.465,24.26,24.275,56021.0
2019-07-19,24.48,24.58,24.41,24.57,46117.0
2019-07-22,24.305,24.43,24.255,24.41,39001.0
2019-07-23,24.49,24.66,24.47,24.515,47731.0
2019-07-24,24.705,24.885,24.66,24.76,61411.0
2019-07-25,24.83,25.02,24.83,25.02,33343.0
2019-07-26,25.02,25.055,24.895,25.045,80473.0
2019-07-29,25.15,25.23,25.15,25.225,35239.0
2019-07-30,25.275,25.35,25.23,25.23,41045.0
2019-07-31,25.285,25.305,25.135,25.225,48350.0
2019-08-01,25.02,25.065,24.93,25.035,43520.0
2019-08-02,25.02,25.055,24.895,24.98,51145.0
2019-08-05,24.83,24.865,24.525,24.615,100451.0
2019-08-06,23.65,24.15,23.65,24.06,102027.0
2019-08-07,24.34,24.59,24.25,24.515,126636.0
2019-08-08,24.51,24.615,24.445,24.58,63086.0
2019-08-09,24.775,24.875,24.715,24.715,28761.0
2019-08-12,24.715,24.84,24.715,24.84,36004.0
2019-08-13,24.605,24.685,24.555,24.555,38394.0
2019-08-14,24.83,24.93,24.795,24.83,43346.0
2019-08-15,24.305,24.375,24.185,24.23,77213.0
2019-08-16,24.285,24.39,24.265,24.34,42404.0
2019-08-19,24.635,24.715,24.615,24.68,33997.0
2019-08-20,24.85,24.92,24.81,24.85,31098.0
2019-08-21,24.705,24.77,24.66,24.725,53828.0
2019-08-22,24.98,25.07,24.93,24.93,62912.0
2019-08-23,24.955,25.035,24.9,25.035,55851.0
2019-08-26,24.47,24.47,24.265,24.31,50413.0
2019-08-27,24.57,24.695,24.555,24.58,23764.0
2019-08-28,24.67,24.805,24.615,24.805,42860.0
2019-08-29,24.73,24.775,24.685,24.74,43647.0
2019-08-30,25.035,25.295,25.035,25.125,47415.0
2019-09-02,24.98,25.07,24.955,25.0,32688.0
2019-09-03,25.09,25.145,24.99,25.025,38073.0
2019-09-04,24.795,24.92,24.775,24.91,37385.0
2019-09-05,25.01,25.19,25.0,25.135,48084.0
2019-09-06,25.285,25.375,25.23,25.26,61261.0
2019-09-09,25.23,25.25,25.17,25.215,34775.0
2019-09-10,25.02,25.035,24.91,24.91,50849.0
2019-09-11,24.84,24.92,24.76,24.85,59302.0
2019-09-12,25.135,25.195,25.045,25.07,37807.0
2019-09-13,25.225,25.24,25.145,25.16,48909.0
2019-09-16,24.965,24.965,24.855,24.92,45943.0
2019-09-17,25.02,25.035,24.93,25.035,56396.0
2019-09-18,25.09,25.09,25.035,25.045,42852.0
2019-09-19,25.205,25.375,25.195,25.26,62127.0
2019-09-20,25.36,25.465,25.32,25.34,35678.0
2019-09-23,25.375,25.385,25.295,25.35,30461.0
2019-09-24,25.43,25.475,25.36,25.375,44810.0
2019-09-25,25.115,25.18,25.09,25.17,53071.0
2019-09-26,25.36,25.36,25.23,25.305,40054.0
2019-09-27,25.34,25.35,25.23,25.27,88422.0
2019-09-30,25.25,25.27,25.18,25.27,41575.0
2019-10-01,25.395,25.545,25.32,25.535,40443.0
2019-10-02,25.305,25.305,25.195,25.25,49263.0
2019-10-03,24.76,24.785,24.685,24.74,62695.0
2019-10-04,24.9,24.9,24.785,24.865,22854.0
2019-10-07,25.485,25.485,25.025,25.16,35408.0
2019-10-08,25.25,25.27,25.195,25.225,49006.0
2019-10-09,25.215,25.215,24.82,24.875,40017.0
2019-10-10,24.975,25.1,24.92,24.98,28795.0
2019-10-11,24.99,25.295,24.99,25.225,43154.0
2019-10-14,25.44,25.465,25.375,25.41,58455.0
2019-10-15,25.41,25.465,25.365,25.43,27648.0
2019-10-16,25.77,25.77,25.68,25.725,47735.0
2019-10-17,25.695,25.695,25.5,25.57,34064.0
2019-10-18,25.51,25.51,25.365,25.375,32679.0
2019-10-21,25.295,25.315,25.195,25.23,46878.0
2019-10-22,25.275,25.365,25.25,25.305,66619.0
2019-10-23,25.24,25.27,25.125,25.195,20371.0
2019-10-24,25.305,25.395,25.285,25.34,70641.0
2019-10-25,25.795,25.795,25.57,25.6,54389.0
2019-10-28,25.825,25.83,25.735,25.785,66975.0
2019-10-29,25.905,25.905,25.77,25.805,48775.0
2019-10-30,25.76,25.76,25.655,25.68,87224.0
2019-10-31,25.74,25.805,25.635,25.725,66594.0
2019-11-01,25.645,25.74,25.625,25.705,65701.0
2019-11-04,25.91,25.91,25.805,25.83,42877.0
2019-11-05,26.01,26.11,25.975,25.99,66883.0
2019-11-06,25.955,25.955,25.825,25.865,44981.0
2019-11-07,26.02,26.045,25.93,26.01,87212.0
2019-11-08,26.055,26.065,25.975,26.01,62515.0
2019-11-11,26.295,26.295,26.135,26.17,37669.0
2019-11-12,26.315,26.315,26.17,26.215,32486.0
2019-11-13,26.305,26.34,26.2,26.215,75262.0
2019-11-14,26.44,26.565,26.36,26.495,71180.0
2019-11-15,26.715,26.715,26.555,26.635,64446.0
2019-11-18,26.71,26.71,26.6,26.69,58198.0
2019-11-19,26.735,26.85,26.725,26.825,71972.0
2019-11-20,26.795,26.795,26.655,26.69,66988.0
2019-11-21,26.665,26.735,26.585,26.625,50598.0
2019-11-22,26.67,26.76,26.645,26.725,58724.0
2019-11-25,26.84,26.85,26.76,26.77,81694.0
2019-11-26,27.1,27.165,27.01,27.05,71456.0
2019-11-27,27.11,27.21,27.09,27.2,75310.0
2019-11-28,27.305,27.305,27.2,27.21,63298.0
2019-11-29,27.305,27.315,27.13,27.18,68330.0
2019-12-02,27.27,27.35,27.245,27.26,74533.0
2019-12-03,26.88,26.885,26.655,26.655,68938.0
2019-12-04,26.52,26.575,26.44,26.565,40244.0
2019-12-05,26.71,26.745,26.61,26.645,81674.0
2019-12-06,26.84,26.87,26.75,26.78,98693.0
2019-12-09,27.05,27.05,26.915,26.96,53652.0
2019-12-10,26.965,27.02,26.92,26.96,73964.0
2019-12-11,27.1,27.11,26.965,27.005,105308.0
2019-12-12,26.965,26.985,26.835,26.885,104200.0
2019-12-13,27.18,27.18,26.915,26.94,99914.0
2019-12-16,27.2,27.27,27.18,27.245,97635.0
2019-12-17,27.425,27.44,27.325,27.425,109580.0
2019-12-18,27.45,27.495,27.38,27.425,76171.0
2019-12-19,27.425,27.515,27.29,27.29,80906.0
2019-12-20,27.495,27.505,27.36,27.405,92046.0
2019-12-23,27.6,27.6,27.45,27.515,43343.0
2019-12-24,27.515,27.565,27.44,27.495,29248.0
2019-12-27,27.565,27.61,27.47,27.6,26277.0
2019-12-30,27.46,27.47,27.35,27.405,31708.0
2019-12-31,27.36,27.425,27.12,27.155,18576.0
2020-01-02,27.2,27.335,27.2,27.325,53737.0
2020-01-03,27.645,27.645,27.46,27.47,14588.0
2020-01-06,27.47,27.505,27.325,27.485,82601.0
2020-01-07,27.54,27.7,27.54,27.675,40765.0
2020-01-08,27.735,27.835,27.44,27.69,60097.0
2020-01-09,28.11,28.12,27.985,28.04,67293.0
2020-01-10,28.28,28.345,28.185,28.255,57518.0
2020-01-13,28.255,28.31,28.03,28.095,45486.0
2020-01-14,28.235,28.39,28.21,28.315,98405.0
2020-01-15,28.22,28.31,28.21,28.275,74695.0
2020-01-16,28.425,28.46,28.335,28.44,54936.0
2020-01-17,28.835,28.835,28.54,28.64,98984.0
2020-01-20,28.95,28.95,28.7,28.735,56327.0
2020-01-21,28.88,28.88,28.64,28.65,62482.0
2020-01-22,28.95,29.005,28.81,28.995,67743.0
2020-01-23,28.97,29.175,28.735,28.78,76290.0
2020-01-24,28.945,29.035,28.89,28.925,96814.0
2020-01-28,28.71,28.745,28.515,28.62,163824.0
2020-01-29,28.88,28.96,28.735,28.865,64557.0
2020-01-30,28.88,28.98,28.73,28.73,86377.0
2020-01-31,28.79,29.515,28.79,29.085,88871.0
2020-02-03,28.575,28.78,28.575,28.685,62206.0
2020-02-04,28.78,29.195,28.78,28.88,103468.0
2020-02-05,29.37,29.515,29.04,29.04,360390.0
2020-02-06,29.835,29.835,29.285,29.48,77749.0
2020-02-07,30.025,30.035,29.54,29.56,87649.0
2020-02-10,29.605,29.625,29.41,29.495,60367.0
2020-02-11,30.13,30.16,29.675,29.73,51414.0
2020-02-12,30.07,30.07,29.525,29.595,68162.0
2020-02-13,30.16,30.16,29.65,29.685,60271.0
2020-02-14,29.785,29.8,29.66,29.755,57093.0
2020-02-17,30.14,30.14,29.73,29.755,106065.0
2020-02-18,29.64,29.81,29.64,29.73,93863.0
2020-02-19,29.865,29.92,29.775,29.91,82769.0
2020-02-20,30.16,30.295,29.91,30.08,103154.0
2020-02-21,30.06,30.4,29.99,30.035,104348.0
2020-02-24,29.945,29.945,29.4,29.415,109889.0
2020-02-25,28.7,29.05,28.335,28.925,186603.0
2020-02-26,28.39,28.425,27.72,28.185,173697.0
2020-02-27,28.095,28.265,27.72,27.81,173832.0
2020-02-28,26.86,27.03,26.315,26.725,304163.0
2020-03-02,26.68,27.27,26.465,27.2,139376.0
2020-03-03,28.165,28.28,27.78,27.81,153444.0
2020-03-04,27.405,27.555,27.01,27.55,108425.0
2020-03-05,28.245,28.405,27.88,27.935,98129.0
2020-03-06,27.815,27.815,27.175,27.175,28619.0
2020-03-09,26.6,26.6,25.86,25.93,201099.0
2020-03-10,25.485,26.395,25.285,26.395,306785.0
2020-03-11,26.67,26.7,26.155,26.155,112648.0
2020-03-12,26.2,26.2,24.59,25.09,135537.0
2020-03-13,23.785,24.445,23.4,24.445,274021.0
2020-03-16,25.065,25.555,22.355,24.32,144856.0
2020-03-17,24.295,25.905,24.135,25.205,150980.0
2020-03-18,25.91,25.91,24.715,24.875,122398.0
2020-03-19,25.815,26.68,25.445,25.69,208846.0
2020-03-20,25.93,26.375,25.055,25.59,177735.0
2020-03-23,24.41,24.41,21.01,23.705,197018.0
2020-03-24,23.355,24.59,23.355,24.455,164334.0
2020-03-25,25.43,25.93,24.81,25.055,162286.0
2020-03-26,25.26,26.37,25.215,25.735,196580.0
2020-03-27,26.035,27.27,26.035,26.155,185432.0
2020-03-30,25.75,25.75,25.125,25.75,100950.0
2020-03-31,25.545,27.005,25.535,26.18,116175.0
2020-04-01,26.715,26.715,25.78,25.895,59256.0
2020-04-02,26.135,26.135,25.49,25.74,58384.0
2020-04-03,26.465,26.465,25.705,25.715,248003.0
2020-04-06,26.02,26.975,26.02,26.85,180012.0
2020-04-07,27.87,27.87,26.825,27.135,359770.0
2020-04-08,27.135,27.21,26.69,26.905,206051.0
2020-04-09,26.96,27.86,26.96,27.35,85085.0
2020-04-14,27.18,27.18,26.385,26.93,115895.0
2020-04-15,27.005,27.45,27.005,27.335,95180.0
2020-04-16,27.45,27.45,27.005,27.335,46546.0
2020-04-17,27.755,28.19,27.755,28.075,87573.0
2020-04-20,28.165,28.335,27.825,27.825,194637.0
2020-04-21,27.815,27.815,27.38,27.485,53493.0
2020-04-22,27.63,27.63,26.825,27.09,198331.0
2020-04-23,27.09,27.97,27.09,27.36,89852.0
2020-04-24,27.36,27.55,26.92,27.09,70007.0
2020-04-27,26.62,27.645,26.62,27.515,60972.0
2020-04-28,27.46,28.06,27.37,27.425,245043.0
2020-04-29,27.43,27.54,26.915,27.405,118894.0
2020-04-30,27.72,28.31,27.675,27.745,164745.0
2020-05-01,27.985,27.985,27.28,27.405,237649.0
2020-05-04,27.405,27.405,27.05,27.2,63710.0
2020-05-05,28.02,28.02,27.345,27.38,154902.0
2020-05-06,27.71,27.765,27.585,27.71,73587.0
2020-05-07,28.265,28.265,27.755,27.79,53096.0
2020-05-08,27.77,27.895,27.71,27.88,142349.0
2020-05-11,28.29,28.29,27.87,27.87,73246.0
2020-05-12,28.165,28.29,28.12,28.13,151488.0
2020-05-13,27.815,27.86,27.585,27.765,200728.0
2020-05-14,27.495,27.94,27.495,27.52,112974.0
2020-05-15,27.745,27.81,27.63,27.72,100524.0
2020-05-18,28.13,28.21,28.075,28.21,168547.0
2020-05-19,28.435,28.435,28.165,28.275,69022.0
2020-05-20,28.185,28.275,27.985,28.185,128806.0
2020-05-21,28.275,28.405,28.22,28.29,287482.0
2020-05-22,28.525,28.525,27.895,27.94,95284.0
2020-05-25,28.13,28.54,28.13,28.48,106970.0
2020-05-26,28.46,28.9,28.46,28.755,198701.0
2020-05-27,28.735,28.745,28.105,28.435,222787.0
2020-05-28,28.48,28.64,28.48,28.62,96962.0
2020-05-29,29.05,29.05,28.355,28.405,73663.0
2020-06-01,28.61,28.61,28.265,28.29,96041.0
2020-06-02,28.435,28.435,27.815,27.95,50549.0
2020-06-03,27.88,28.265,27.495,27.725,114392.0
2020-06-04,27.72,28.47,27.72,27.975,89501.0
2020-06-05,27.8,27.845,27.725,27.78,109775.0
2020-06-09,28.04,28.21,27.96,28.165,185984.0
2020-06-10,28.4,28.405,28.21,28.22,105215.0
2020-06-11,28.425,28.425,27.985,27.985,98179.0
2020-06-12,27.675,27.72,27.515,27.68,161346.0
2020-06-15,27.85,27.85,26.965,26.995,98706.0
2020-06-16,27.405,27.85,27.36,27.81,140306.0
2020-06-17,28.61,28.61,27.97,28.005,433880.0
2020-06-18,28.03,28.065,27.87,28.03,61808.0
2020-06-19,28.54,28.54,27.765,28.14,55876.0
2020-06-22,27.985,28.085,27.915,27.97,102470.0
2020-06-23,28.505,28.505,27.915,28.21,87832.0
2020-06-24,28.065,28.55,27.995,28.165,100158.0
2020-06-25,28.14,28.175,27.645,27.71,100081.0
2020-06-26,27.88,28.06,27.88,27.975,43079.0
2020-06-29,27.72,27.72,27.46,27.46,98051.0
2020-06-30,27.805,28.05,27.805,27.89,59725.0
2020-07-01,28.205,28.935,27.895,27.905,130647.0
2020-07-02,27.895,28.675,27.895,28.025,81787.0
2020-07-03,28.08,28.9,28.08,28.24,109622.0
2020-07-06,28.33,28.485,28.06,28.42,166324.0
2020-07-07,28.485,28.52,28.36,28.42,53794.0
2020-07-08,28.26,28.485,28.26,28.33,129794.0
2020-07-09,28.89,28.935,28.36,28.44,88870.0
2020-07-10,28.465,28.89,28.23,28.23,106215.0
2020-07-13,28.765,28.89,28.305,28.665,95226.0
2020-07-14,28.89,28.89,28.385,28.465,169685.0
2020-07-15,28.93,28.93,28.595,28.62,53173.0
2020-07-16,28.72,28.72,28.595,28.595,97775.0
2020-07-17,28.695,28.8,28.595,28.61,50473.0
2020-07-20,28.845,28.845,28.655,28.765,157767.0
2020-07-21,28.845,29.135,28.845,29.11,82227.0
2020-07-22,29.12,29.135,28.405,28.465,165449.0
2020-07-23,28.695,28.695,28.565,28.61,63715.0
2020-07-24,29.155,29.155,28.375,28.42,152785.0
2020-07-27,28.13,28.24,28.125,28.125,140024.0
2020-07-28,28.125,28.935,28.125,28.34,116836.0
2020-07-29,28.095,28.395,28.005,28.025,180032.0
2020-07-30,28.27,28.285,28.195,28.26,91489.0
2020-07-31,28.35,28.35,28.07,28.08,128654.0
2020-08-03,28.485,28.885,28.27,28.285,116547.0
2020-08-04,28.7,28.79,28.665,28.74,49732.0
2020-08-05,28.565,28.565,28.46,28.53,170342.0
2020-08-06,28.655,28.675,28.555,28.585,87158.0
2020-08-07,28.665,28.665,28.555,28.65,58396.0
2020-08-10,28.695,28.89,28.695,28.875,66350.0
2020-08-11,29.38,29.38,28.81,28.885,118730.0
2020-08-12,29.38,29.38,28.8,28.92,47706.0
2020-08-13,29.155,29.215,29.09,29.125,112690.0
2020-08-14,29.255,29.38,29.255,29.28,76267.0
2020-08-17,29.38,29.38,28.98,29.08,93499.0
2020-08-18,29.165,29.165,29.075,29.11,65157.0
2020-08-19,29.035,29.135,28.99,29.11,97800.0
2020-08-20,29.145,29.155,29.035,29.125,82766.0
2020-08-21,29.335,29.38,29.3,29.355,86264.0
2020-08-24,29.57,29.615,29.535,29.58,115485.0
2020-08-25,29.735,29.885,29.625,29.825,100108.0
2020-08-26,29.84,30.02,29.68,29.725,88522.0
2020-08-27,29.84,29.84,29.76,29.77,61184.0
2020-08-28,29.735,30.14,29.64,29.705,73382.0
2020-08-31,30.14,30.14,29.545,29.595,73473.0
2020-09-01,29.66,29.66,29.245,29.3,81369.0
2020-09-02,29.595,29.74,29.595,29.695,63399.0
2020-09-03,29.84,30.51,29.84,30.295,76203.0
2020-09-04,29.38,29.405,29.21,29.405,84728.0
2020-09-07,29.39,29.505,28.845,28.91,110037.0
2020-09-08,29.59,29.59,29.065,29.17,107048.0
2020-09-09,29.145,29.145,28.565,28.675,108108.0
2020-09-10,28.945,29.12,28.945,29.055,100494.0
2020-09-11,28.935,29.055,28.675,28.745,63655.0
2020-09-14,29.4,29.4,28.785,28.89,56854.0
2020-09-15,28.9,29.595,28.84,28.845,90832.0
2020-09-16,29.11,29.605,28.84,29.135,81125.0
2020-09-17,29.125,29.125,28.765,28.765,92843.0
2020-09-18,28.785,28.8,28.685,28.8,53966.0
2020-09-21,28.955,29.265,28.405,28.42,98519.0
2020-09-22,28.43,28.655,28.43,28.465,69920.0
2020-09-23,28.755,29.165,28.555,29.165,88671.0
2020-09-24,29.135,29.135,28.675,28.965,99568.0
2020-09-25,28.965,29.3,28.965,29.035,52184.0
2020-09-28,29.445,29.605,29.4,29.605,98826.0
2020-09-29,29.615,29.84,29.615,29.77,57054.0
2020-09-30,29.525,29.66,29.315,29.315,71898.0
2020-10-01,29.83,29.83,29.5,29.525,74732.0
2020-10-02,29.55,29.605,29.225,29.3,116195.0
2020-10-05,29.825,29.825,29.415,29.445,37102.0
2020-10-06,29.625,29.705,29.615,29.66,67327.0
2020-10-07,29.705,29.825,29.525,29.635,69265.0
2020-10-08,29.83,30.03,29.615,29.97,100329.0
2020-10-09,30.015,30.72,30.015,30.05,73808.0
2020-10-12,30.06,30.16,30.04,30.15,139015.0
2020-10-13,31.315,31.315,30.475,30.675,86214.0
2020-10-14,31.295,31.295,30.59,30.69,98733.0
2020-10-15,30.745,31.27,30.475,30.545,145022.0
2020-10-16,30.745,31.295,30.385,30.635,99749.0
2020-10-19,30.735,30.865,30.63,30.775,118261.0
2020-10-20,30.78,31.01,30.475,30.575,82282.0
2020-10-21,30.6,30.965,30.53,30.575,113854.0
2020-10-22,30.53,30.825,30.065,30.105,37973.0
2020-10-23,30.13,30.24,30.085,30.205,60905.0
2020-10-26,30.12,30.12,29.975,30.03,61445.0
2020-10-27,29.74,29.74,29.625,29.68,137722.0
2020-10-28,29.405,29.49,29.315,29.325,125308.0
2020-10-29,28.98,29.055,28.875,29.055,138792.0
2020-10-30,29.025,29.045,28.84,28.885,137780.0
2020-11-02,28.84,29.75,28.84,29.02,107740.0
2020-11-03,29.165,29.335,29.135,29.335,86786.0
2020-11-04,29.3,29.805,29.19,29.635,131427.0
2020-11-05,30.015,30.295,29.94,30.255,149203.0
2020-11-06,30.3,30.31,30.03,30.03,111681.0
2020-11-09,30.455,30.645,30.04,30.63,151825.0
2020-11-10,30.6,30.63,30.205,30.22,209406.0
2020-11-11,30.465,30.465,30.195,30.22,159468.0
2020-11-12,30.295,33.36,30.195,30.465,82882.0
2020-11-13,30.54,30.655,30.52,30.63,152200.0
2020-11-16,30.925,30.955,30.645,30.925,4165.0
2020-11-17,30.99,30.99,30.63,30.655,151508.0
2020-11-18,30.775,30.82,30.69,30.71,106602.0
2020-11-19,30.575,30.585,30.385,30.43,118519.0
2020-11-20,30.54,30.665,30.44,30.53,96193.0
2020-11-23,30.52,30.53,30.32,30.445,102257.0
2020-11-24,30.52,30.69,30.49,30.575,121009.0
2020-11-25,30.675,30.675,30.43,30.485,87710.0
2020-11-26,30.645,30.645,30.4,30.485,134601.0
2020-11-27,30.61,30.63,30.35,30.365,112950.0
2020-11-30,30.965,32.525,30.355,30.355,104883.0
2020-12-01,30.455,30.825,30.455,30.755,110219.0
2020-12-02,30.87,30.87,30.7,30.755,125748.0
2020-12-03,30.89,30.89,30.63,30.655,127854.0
2020-12-04,30.7,30.7,30.475,30.565,126548.0
2020-12-07,30.755,30.935,30.61,30.675,101466.0
2020-12-08,30.735,30.735,30.655,30.7,111608.0
2020-12-09,30.955,31.15,30.87,30.9,73998.0
2020-12-10,30.735,30.735,30.395,30.485,151626.0
2020-12-11,30.31,30.31,29.95,30.005,107362.0
2020-12-14,30.465,30.465,30.065,30.21,109551.0
2020-12-15,30.275,30.275,30.03,30.13,117791.0
2020-12-16,30.21,30.25,30.13,30.185,331344.0
2020-12-17,30.285,30.3,30.205,30.275,90626.0
2020-12-18,30.31,30.4,30.25,30.295,248863.0
2020-12-21,30.41,30.475,30.275,30.375,135077.0
2020-12-22,30.255,30.385,30.195,30.24,182456.0
2020-12-23,30.41,30.565,30.205,30.3,75799.0
2020-12-24,30.22,30.35,30.15,30.205,49524.0
2020-12-29,30.745,30.745,30.21,30.655,31657.0
2020-12-30,30.665,30.665,30.44,30.44,62222.0
2020-12-31,30.645,30.645,30.165,30.205,39173.0
2021-01-04,30.745,30.745,30.205,30.255,60784.0
2021-01-05,30.54,30.54,29.975,29.985,74674.0
2021-01-06,30.04,30.745,29.65,29.65,65980.0
2021-01-07,29.795,30.095,29.625,29.75,68430.0
2021-01-08,29.96,30.455,29.95,30.22,62899.0
2021-01-11,30.23,30.465,30.23,30.4,74004.0
2021-01-12,30.385,30.445,30.205,30.35,110433.0
2021-01-13,29.96,30.285,29.86,30.085,67440.0
2021-01-14,30.115,30.285,30.115,30.13,104246.0
2021-01-15,30.31,30.33,29.86,29.87,71921.0
2021-01-18,30.3,30.35,29.915,30.015,47650.0
2021-01-19,29.84,30.24,29.84,30.165,92368.0
2021-01-20,30.385,30.44,30.195,30.265,53648.0
2021-01-21,30.3,30.645,30.3,30.52,93481.0
2021-01-22,30.645,30.645,30.475,30.555,88721.0
2021-01-25,30.575,30.725,30.575,30.665,81041.0
2021-01-27,30.735,30.735,30.6,30.68,81402.0
2021-01-28,30.285,30.31,29.95,30.265,83776.0
2021-01-29,30.645,30.645,30.095,30.15,101172.0
2021-02-01,30.165,30.165,29.58,29.95,70286.0
2021-02-02,30.205,30.555,30.205,30.485,107529.0
2021-02-03,30.71,30.915,30.71,30.91,201427.0
2021-02-04,30.87,30.915,30.62,30.655,66765.0
2021-02-05,31.045,31.225,30.99,31.105,66487.0
2021-02-08,31.2,31.2,30.855,30.98,69354.0
2021-02-09,31.015,31.225,30.79,30.87,95150.0
2021-02-10,30.89,30.97,30.81,30.955,79427.0
2021-02-11,30.955,31.19,30.8,30.855,73605.0
2021-02-12,30.88,31.025,30.88,30.98,204567.0
2021-02-15,31.135,31.25,31.105,31.115,101902.0
2021-02-16,31.15,31.245,31.06,31.18,97087.0
2021-02-17,31.19,31.225,31.045,31.15,124714.0
2021-02-18,31.105,31.245,30.88,30.91,87236.0
2021-02-19,31.08,31.08,30.71,30.745,102955.0
2021-02-22,30.745,31.1,30.16,30.22,108795.0
2021-02-23,30.105,30.105,29.76,29.93,104971.0
2021-02-24,30.005,30.005,29.595,29.705,139118.0
2021-02-25,30.105,30.105,29.77,29.815,176301.0
2021-02-26,29.69,29.725,29.325,29.5,166802.0
2021-03-01,29.535,30.095,29.535,30.04,116341.0
2021-03-02,30.385,30.42,30.185,30.22,126593.0
2021-03-03,30.06,30.06,29.85,30.015,93538.0
2021-03-04,29.57,29.59,29.245,29.335,154273.0
2021-03-05,29.335,29.38,29.035,29.235,130111.0
2021-03-08,30.115,30.115,29.67,29.705,169354.0
2021-03-09,29.86,29.94,29.785,29.915,80878.0
2021-03-10,30.12,30.15,30.04,30.095,89530.0
2021-03-11,30.295,30.295,30.065,30.205,80416.0
2021-03-12,30.295,30.41,30.295,30.365,86416.0
2021-03-15,30.43,30.43,30.295,30.365,127220.0
2021-03-16,30.52,30.63,30.485,30.61,220241.0
2021-03-17,30.71,30.8,30.71,30.735,79831.0
2021-03-18,30.555,30.59,30.4,30.43,93285.0
2021-03-19,30.23,30.555,30.21,30.275,70787.0
2021-03-22,30.365,30.385,30.275,30.385,97938.0
2021-03-23,30.385,30.71,30.385,30.7,62328.0
2021-03-24,30.735,31.105,30.71,31.07,80256.0
2021-03-25,31.07,31.15,30.855,30.915,76634.0
2021-03-26,31.145,31.405,30.945,30.98,100343.0
2021-03-29,31.2,31.37,31.2,31.25,72029.0
2021-03-30,31.29,31.525,31.29,31.325,103864.0
2021-03-31,31.65,31.73,31.295,31.325,79385.0
2021-04-01,31.585,31.82,31.57,31.82,75131.0
2021-04-06,32.375,32.68,32.145,32.175,64439.0
2021-04-07,32.055,32.185,31.84,32.185,248384.0
2021-04-08,32.555,32.555,32.39,32.435,74923.0
2021-04-09,32.555,32.635,32.5,32.635,178800.0
2021-04-12,32.725,32.835,32.69,32.78,126912.0
2021-04-13,32.915,32.915,32.715,32.815,84622.0
2021-04-14,32.735,32.805,32.635,32.665,72959.0
2021-04-15,32.715,32.715,32.21,32.29,88742.0
2021-04-16,32.98,32.98,32.525,32.555,122388.0
2021-04-19,32.71,32.79,32.69,32.715,61144.0
2021-04-20,32.725,32.725,32.4,32.4,73962.0
2021-04-21,32.455,32.88,32.41,32.52,84489.0
2021-04-22,32.735,33.035,32.59,32.755,63968.0
2021-04-23,33.125,33.125,32.57,32.58,63565.0
2021-04-26,33.18,33.18,32.67,32.715,47785.0
2021-04-27,32.645,32.995,32.545,32.625,87815.0
2021-04-28,32.645,32.89,32.625,32.815,139073.0
2021-04-29,32.77,32.77,32.57,32.715,77921.0
2021-04-30,32.735,32.995,32.555,32.6,86723.0
2021-05-03,32.78,32.79,32.69,32.7,55728.0
2021-05-04,33.025,33.025,32.58,32.645,66300.0
2021-05-05,32.535,32.535,32.465,32.5,98526.0
2021-05-06,32.555,32.845,32.39,32.5,84194.0
2021-05-07,32.89,32.9,32.445,32.59,76172.0
2021-05-10,32.925,32.925,32.48,32.525,72426.0
2021-05-11,32.14,32.545,31.865,31.995,105820.0
2021-05-12,31.75,31.955,31.75,31.905,63688.0
2021-05-13,31.82,31.875,31.74,31.76,92413.0
2021-05-14,32.1,32.465,32.1,32.29,76432.0
2021-05-17,32.6,32.71,32.33,32.445,66688.0
2021-05-18,32.445,32.445,32.33,32.435,61147.0
2021-05-19,32.4,32.615,31.905,32.02,93776.0
2021-05-20,32.735,32.845,32.23,32.245,88606.0
2021-05-21,32.265,33.28,32.265,32.735,89768.0
2021-05-24,32.79,32.88,32.77,32.8,77791.0
2021-05-25,33.415,33.415,32.98,33.115,114257.0
2021-05-26,33.195,33.415,32.97,33.015,122728.0
2021-05-27,33.36,33.43,33.025,33.05,175536.0
2021-05-28,33.43,33.43,33.05,33.105,68065.0
2021-05-31,33.42,33.42,33.125,33.16,54680.0
2021-06-01,33.17,33.17,32.915,33.06,105620.0
2021-06-02,33.035,33.035,32.815,32.99,109303.0
2021-06-03,33.015,33.16,33.015,33.14,74431.0
2021-06-04,33.14,33.285,33.14,33.27,114997.0
2021-06-07,33.37,33.375,33.305,33.325,70658.0
2021-06-08,33.42,33.495,33.37,33.475,77933.0
2021-06-09,33.495,33.495,33.385,33.395,85479.0
2021-06-10,33.55,33.575,33.505,33.53,134120.0
2021-06-11,34.29,34.29,33.655,33.695,129618.0
2021-06-15,33.92,34.2,33.92,34.145,101319.0
2021-06-16,34.19,34.19,34.055,34.11,106784.0
2021-06-17,34.165,34.165,33.885,33.99,103968.0
2021-06-18,34.605,34.835,34.605,34.74,119240.0
2021-06-21,34.435,34.435,34.19,34.3,117870.0
2021-06-22,34.67,34.825,34.645,34.815,83926.0
2021-06-23,34.84,34.93,34.76,34.93,109147.0
2021-06-24,34.65,34.925,34.6,34.67,89130.0
2021-06-25,34.95,34.95,34.75,34.805,86668.0
2021-06-28,35.14,35.14,34.805,34.87,98285.0
2021-06-29,35.03,35.185,35.03,35.15,80257.0
2021-06-30,35.485,35.55,35.4,35.465,111799.0
2021-07-01,35.775,35.785,35.44,35.55,196767.0
2021-07-02,35.975,35.985,35.63,35.63,102453.0
2021-07-05,35.795,35.875,35.705,35.785,110181.0
2021-07-06,35.775,35.775,35.45,35.45,128708.0
2021-07-07,35.61,36.14,35.61,35.87,66131.0
2021-07-08,36.25,36.505,36.17,36.195,75810.0
2021-07-09,36.315,36.315,35.975,36.105,126956.0
2021-07-12,36.17,36.25,36.16,36.25,239012.0
2021-07-13,36.345,36.37,36.215,36.26,98551.0
2021-07-14,36.48,36.515,36.39,36.405,83192.0
2021-07-15,36.45,36.7,36.37,36.435,126269.0
2021-07-16,36.71,36.71,36.36,36.405,125532.0
2021-07-19,36.425,36.435,36.305,36.36,105367.0
2021-07-20,36.39,36.48,36.335,36.48,106770.0
2021-07-21,36.6,36.9,36.6,36.9,146494.0
2021-07-22,36.975,37.0,36.87,36.89,82394.0
2021-07-23,37.075,37.075,36.965,37.075,95254.0
2021-07-26,37.275,37.52,37.275,37.4,67981.0
2021-07-27,37.355,37.385,37.255,37.32,124432.0
2021-07-28,37.285,37.31,37.175,37.285,128879.0
2021-07-29,37.165,37.235,37.1,37.2,105648.0
2021-07-30,37.145,37.155,37.025,37.075,180248.0
2021-08-02,37.63,37.775,37.585,37.705,92598.0
2021-08-03,37.445,37.485,37.22,37.285,116647.0
2021-08-04,37.475,37.475,37.375,37.465,131068.0
2021-08-05,37.62,37.665,37.555,37.575,96656.0
2021-08-06,37.64,37.765,37.64,37.73,102804.0
2021-08-09,37.795,37.82,37.71,37.71,95045.0
2021-08-10,37.905,37.97,37.885,37.885,115685.0
2021-08-11,37.795,37.82,37.76,37.785,131048.0
2021-08-12,37.915,37.915,37.655,37.675,126725.0
2021-08-13,37.915,37.96,37.875,37.95,89262.0
2021-08-16,38.205,38.205,37.895,38.03,107941.0
2021-08-17,38.25,38.405,38.25,38.325,105618.0
2021-08-18,38.445,38.57,38.435,38.545,117349.0
2021-08-19,38.24,38.415,38.24,38.395,117617.0
2021-08-20,38.35,38.91,38.35,38.87,190568.0
2021-08-23,39.29,39.345,39.235,39.3,190297.0
2021-08-24,39.44,39.44,39.18,39.18,167383.0
2021-08-25,39.455,39.455,38.925,39.035,175793.0
2021-08-26,39.3,39.3,38.79,38.845,349590.0
2021-08-27,38.815,38.92,38.81,38.87,75751.0
2021-08-30,38.965,38.965,38.735,38.91,132043.0
2021-08-31,39.255,39.255,39.08,39.08,122827.0
2021-09-01,38.935,39.0,38.855,38.91,117237.0
2021-09-02,38.7,38.745,38.635,38.69,115819.0
2021-09-03,38.81,39.025,38.49,38.49,93848.0
2021-09-06,38.76,38.76,38.39,38.55,88048.0
2021-09-07,38.76,38.76,38.445,38.635,104024.0
2021-09-08,38.605,38.66,38.545,38.655,212552.0
2021-09-09,38.645,38.68,38.46,38.505,81037.0
2021-09-10,38.34,38.445,38.305,38.415,154648.0
2021-09-13,38.405,38.405,38.235,38.39,77091.0
2021-09-14,38.225,38.395,38.18,38.37,98370.0
2021-09-15,38.39,38.47,38.39,38.405,101692.0
2021-09-16,38.535,38.55,38.445,38.545,82018.0
2021-09-17,38.66,38.66,38.56,38.635,93835.0
2021-09-20,38.37,38.37,38.095,38.17,133153.0
2021-09-21,37.775,37.895,37.76,37.805,144258.0
2021-09-22,37.865,37.97,37.74,37.97,109781.0
2021-09-23,38.25,38.27,38.15,38.18,117152.0
2021-09-24,38.215,38.225,38.115,38.13,71013.0
2021-09-27,38.285,38.37,38.28,38.34,94169.0
2021-09-28,37.86,38.015,37.62,37.665,134508.0
2021-09-29,37.355,37.355,37.02,37.075,229813.0
2021-09-30,37.11,37.465,37.11,37.43,126855.0
2021-10-01,36.755,36.88,36.545,36.7,155119.0
2021-10-04,37.21,37.22,36.66,36.755,83137.0
2021-10-05,36.45,36.46,36.05,36.27,168987.0
2021-10-06,36.5,36.755,36.35,36.435,143613.0
2021-10-07,36.81,37.08,36.755,36.835,224814.0
2021-10-08,36.98,36.98,36.845,36.91,106772.0
2021-10-11,36.91,36.91,36.57,36.715,92701.0
2021-10-12,36.515,36.515,36.18,36.235,179098.0
2021-10-13,36.25,36.28,36.085,36.28,96223.0
2021-10-14,36.515,36.66,36.16,36.48,188897.0
2021-10-15,36.98,37.13,36.635,36.975,103414.0
2021-10-18,37.235,37.245,36.935,37.055,107344.0
2021-10-19,37.265,37.44,37.11,37.13,172410.0
2021-10-20,37.44,37.44,37.145,37.165,124679.0
2021-10-21,37.175,37.175,36.935,37.035,110893.0
2021-10-22,37.255,37.5,37.245,37.33,167043.0
2021-10-25,37.33,37.43,37.3,37.365,162824.0
2021-10-26,37.445,37.76,37.445,37.455,168840.0
2021-10-27,37.53,37.53,37.21,37.265,131841.0
2021-10-28,37.33,37.475,37.285,37.395,166085.0
2021-10-29,37.475,37.5,37.29,37.32,118226.0
2021-11-01,38.075,38.075,37.85,37.97,152692.0
2021-11-02,37.795,37.82,37.61,37.805,71650.0
2021-11-03,37.97,38.46,37.97,38.425,94426.0
2021-11-04,38.725,38.725,38.525,38.58,160678.0
2021-11-05,38.835,39.345,38.835,39.285,130440.0
2021-11-08,39.39,39.39,39.145,39.175,173194.0
2021-11-09,39.22,39.485,39.2,39.275,119943.0
2021-11-10,39.64,39.64,39.3,39.355,97695.0
2021-11-11,39.355,39.5,39.18,39.355,216750.0
2021-11-12,39.5,39.765,39.5,39.585,96667.0
2021-11-15,39.995,39.995,39.685,39.71,132468.0
2021-11-16,39.72,39.72,39.54,39.565,111645.0
2021-11-17,39.655,40.205,39.655,40.015,139100.0
2021-11-18,40.285,40.295,39.995,40.03,298229.0
2021-11-19,40.115,40.285,40.04,40.25,138122.0
2021-11-22,40.415,40.735,40.405,40.405,105549.0
2021-11-23,40.335,40.34,39.95,40.02,176828.0
2021-11-24,40.13,40.13,39.84,39.95,105970.0
2021-11-25,40.02,40.415,40.02,40.195,132672.0
2021-11-26,40.545,40.545,40.07,40.105,299629.0
2021-11-29,39.33,40.125,39.33,39.985,226693.0
2021-11-30,40.325,40.38,40.205,40.285,88834.0
2021-12-01,40.04,40.13,39.75,39.785,111536.0
2021-12-02,39.65,39.65,39.3,39.6,215612.0
2021-12-03,39.65,39.93,39.585,39.805,117024.0
2021-12-06,39.61,39.94,39.61,39.865,173309.0
2021-12-07,39.94,40.02,39.885,39.96,171346.0
2021-12-08,40.635,40.725,40.47,40.645,166319.0
2021-12-09,40.67,40.68,40.35,40.35,137315.0
2021-12-10,40.38,40.505,40.18,40.215,197848.0
2021-12-13,40.46,40.745,40.295,40.515,150849.0
2021-12-14,40.59,40.59,40.325,40.495,239205.0
2021-12-15,40.36,40.38,40.04,40.07,150323.0
2021-12-16,40.45,40.825,40.45,40.7,223309.0
2021-12-17,40.215,40.24,39.95,39.985,186478.0
2021-12-20,39.905,40.18,39.495,39.6,234962.0
2021-12-21,39.96,41.09,39.5,39.81,134849.0
2021-12-22,39.995,40.205,39.76,40.07,177339.0
2021-12-23,40.07,40.18,39.995,40.03,127798.0
2021-12-24,40.115,40.945,40.03,40.105,70122.0
2021-12-29,40.515,41.035,40.515,40.745,57267.0
2021-12-30,40.915,40.915,40.525,40.615,94606.0
2021-12-31,40.825,40.835,40.35,40.47,105903.0
2022-01-04,41.025,41.025,40.65,40.705,139571.0
2022-01-05,40.49,40.49,40.105,40.15,60273.0
2022-01-06,39.685,39.685,39.355,39.4,130860.0
2022-01-07,39.72,39.96,39.6,39.76,46575.0
2022-01-10,39.52,39.72,39.11,39.245,82470.0
2022-01-11,39.52,39.52,38.97,39.0,123332.0
2022-01-12,39.65,39.65,39.175,39.21,81830.0
2022-01-13,39.2,39.2,38.845,38.88,127249.0
2022-01-14,38.845,38.845,38.305,38.37,91736.0
2022-01-17,38.825,38.88,38.6,38.69,74429.0
2022-01-18,39.18,39.18,38.605,38.66,121992.0
2022-01-19,38.635,38.635,37.805,37.805,150827.0
2022-01-20,37.83,38.03,37.44,37.805,88116.0
2022-01-21,37.43,37.43,37.025,37.12,126989.0
2022-01-24,36.815,37.12,36.625,37.08,161072.0
2022-01-25,36.99,37.08,36.57,36.635,175901.0
2022-01-27,36.625,36.78,35.94,36.115,286766.0
2022-01-28,36.525,38.07,36.525,36.91,256774.0
2022-01-31,37.895,38.16,37.63,37.795,93860.0
2022-02-01,38.37,38.545,38.03,38.095,132868.0
2022-02-02,38.615,38.615,38.335,38.515,97742.0
2022-02-03,39.035,40.635,37.63,38.03,158856.0
2022-02-04,37.985,37.985,37.465,37.555,133851.0
2022-02-07,37.485,37.585,37.21,37.455,116764.0
2022-02-08,37.155,37.29,36.98,37.045,215781.0
2022-02-09,37.43,37.43,37.135,37.23,120478.0
2022-02-10,37.84,37.84,37.585,37.61,147923.0
2022-02-11,37.1,37.135,36.91,36.945,169229.0
2022-02-14,36.89,36.89,36.135,36.47,200048.0
2022-02-15,36.445,36.445,36.14,36.215,424593.0
2022-02-16,36.88,36.88,36.66,36.7,234342.0
2022-02-17,36.855,36.855,36.46,36.5,365031.0
2022-02-18,36.405,36.405,35.815,36.005,189885.0
2022-02-21,35.995,35.995,35.345,35.61,166658.0
2022-02-22,35.33,35.33,34.765,34.87,244704.0
2022-02-23,34.88,35.73,34.88,35.265,247576.0
2022-02-24,34.935,34.935,33.87,33.905,333631.0
2022-02-25,35.135,35.71,35.02,35.02,153040.0
2022-02-28,35.155,35.51,35.01,35.09,157866.0
2022-03-01,35.565,35.705,35.5,35.62,226412.0
2022-03-02,35.555,35.555,34.99,35.135,171216.0
2022-03-03,35.555,35.555,35.365,35.4,139739.0
2022-03-04,35.555,35.555,34.425,34.47,177440.0
2022-03-07,34.26,34.335,33.255,33.495,173504.0
2022-03-08,33.485,33.485,33.24,33.455,229002.0
2022-03-09,33.375,33.82,33.32,33.64,230006.0
2022-03-10,34.195,34.78,34.17,34.235,222981.0
2022-03-11,34.38,34.38,33.675,33.73,122362.0
2022-03-14,33.875,34.025,33.785,33.97,103543.0
2022-03-15,34.305,34.445,33.875,34.015,215111.0
2022-03-16,34.69,34.69,34.525,34.59,155024.0
2022-03-17,34.8,35.665,34.8,35.045,192991.0
2022-03-18,35.145,35.145,34.835,34.91,192852.0
2022-03-21,35.42,35.705,35.22,35.43,128391.0
2022-03-22,35.61,35.61,35.4,35.43,157486.0
2022-03-23,35.695,35.695,35.53,35.66,179460.0
2022-03-24,35.485,35.485,34.865,35.13,188272.0
2022-03-25,35.565,35.64,35.355,35.485,125046.0
2022-03-28,35.495,35.495,35.23,35.255,176303.0
2022-03-29,35.61,35.93,35.61,35.85,143190.0
2022-03-30,36.115,36.335,36.115,36.17,181013.0
2022-03-31,36.27,36.38,36.135,36.38,123890.0
2022-04-01,35.82,35.93,35.72,35.86,253458.0
2022-04-04,35.695,35.785,35.585,35.66,154509.0
2022-04-05,35.95,35.95,35.505,35.54,214331.0
2022-04-06,35.74,35.74,35.11,35.23,136368.0
2022-04-07,35.065,35.135,34.925,35.12,162790.0
2022-04-08,35.595,35.595,35.34,35.43,138982.0
2022-04-11,35.285,35.785,35.055,35.11,153839.0
2022-04-12,34.9,34.92,34.535,34.59,159124.0
2022-04-13,34.7,34.755,34.48,34.71,159287.0
2022-04-14,35.155,35.375,34.81,34.965,140626.0
2022-04-19,34.925,34.98,34.78,34.8,200196.0
2022-04-20,35.0,35.09,34.845,34.89,132914.0
2022-04-21,34.975,35.08,34.91,34.925,174074.0
2022-04-22,34.6,34.825,34.39,34.7,126381.0
2022-04-26,34.89,34.92,34.715,34.78,92033.0
2022-04-27,34.515,34.515,33.915,33.995,278826.0
2022-04-28,34.48,34.78,34.48,34.69,200191.0
2022-04-29,34.89,35.13,34.89,35.08,167315.0
2022-05-02,34.79,34.79,34.335,34.645,200122.0
2022-05-03,34.755,34.77,34.49,34.535,162327.0
2022-05-04,34.545,34.755,34.505,34.56,172866.0
2022-05-05,35.155,35.155,34.66,34.835,104195.0
2022-05-06,34.59,34.59,33.915,34.095,147614.0
2022-05-09,34.16,34.205,33.63,33.84,269579.0
2022-05-10,33.66,33.66,33.265,33.54,199145.0
2022-05-11,33.785,33.785,33.54,33.72,188048.0
2022-05-12,33.42,33.42,33.045,33.23,222026.0
2022-05-13,33.155,33.775,33.155,33.605,202533.0
2022-05-16,33.94,33.995,33.82,33.97,168416.0
2022-05-17,34.025,34.025,33.555,33.585,160501.0
2022-05-18,33.83,34.04,33.83,33.925,220305.0
2022-05-19,32.71,32.755,32.615,32.68,187979.0
2022-05-20,32.6,32.715,32.26,32.61,161131.0
2022-05-23,33.135,33.135,32.49,32.525,154401.0
2022-05-24,32.555,32.88,32.405,32.425,170477.0
2022-05-25,32.49,32.635,32.455,32.59,194200.0
2022-05-26,32.865,32.865,32.59,32.59,223118.0
2022-05-27,33.34,33.42,33.085,33.13,162699.0
2022-05-30,33.575,34.06,33.575,34.06,164588.0
2022-05-31,33.995,34.14,33.82,33.82,201520.0
2022-06-01,33.54,33.74,33.54,33.665,135587.0
2022-06-02,33.155,33.345,33.13,33.33,131495.0
2022-06-03,33.52,33.815,33.505,33.605,105182.0
2022-06-06,33.365,33.465,33.21,33.43,101141.0
2022-06-07,33.375,33.375,32.965,33.165,223599.0
2022-06-08,33.33,33.505,33.33,33.475,148320.0
2022-06-09,33.595,33.595,33.265,33.275,145930.0
2022-06-10,33.055,33.13,32.81,32.835,179115.0
2022-06-14,31.66,31.795,31.44,31.775,265158.0
2022-06-15,31.73,31.73,31.51,31.575,306268.0
2022-06-16,31.96,31.96,31.465,31.465,254826.0
2022-06-17,30.98,30.98,30.37,30.755,359927.0
2022-06-20,31.22,31.245,30.89,30.975,272099.0
2022-06-21,31.12,31.355,31.1,31.35,274419.0
2022-06-22,31.62,31.62,31.375,31.375,190211.0
2022-06-23,31.66,31.905,31.66,31.83,277566.0
2022-06-24,32.035,32.455,32.035,32.4,201497.0
2022-06-27,32.58,33.33,32.58,33.21,210702.0
2022-06-28,33.21,33.21,32.935,33.085,250855.0
2022-06-29,32.48,32.48,32.27,32.4,548161.0
2022-06-30,32.88,32.88,32.16,32.16,166563.0
2022-07-01,32.685,32.685,32.05,32.245,205273.0
2022-07-04,32.445,32.725,32.375,32.38,202864.0
2022-07-05,32.325,32.585,32.325,32.475,162160.0
2022-07-06,32.76,32.92,32.715,32.76,167558.0
2022-07-07,32.89,33.28,32.89,33.14,262806.0
2022-07-08,33.525,33.525,33.25,33.325,139271.0
2022-07-11,33.305,33.36,33.165,33.24,215883.0
2022-07-12,33.345,33.535,33.295,33.36,138341.0
2022-07-13,33.27,33.27,33.095,33.13,130674.0
2022-07-14,32.975,32.975,32.825,32.87,206390.0
2022-07-15,33.04,33.225,33.04,33.16,199690.0
2022-07-18,33.555,33.62,33.405,33.62,187419.0
2022-07-19,33.345,33.345,32.925,32.98,157295.0
2022-07-20,33.315,33.96,33.315,33.96,177992.0
2022-07-21,33.795,33.83,33.675,33.795,134056.0
2022-07-22,34.34,34.34,33.815,33.895,162472.0
2022-07-25,33.775,33.805,33.63,33.63,111707.0
2022-07-26,33.71,33.71,33.285,33.38,178258.0
2022-07-27,33.445,33.565,33.345,33.48,134942.0
2022-07-28,34.2,34.2,33.655,33.705,213281.0
2022-07-29,34.175,34.275,34.065,34.21,438007.0
2022-08-01,34.48,34.515,34.37,34.425,186626.0
2022-08-02,34.425,34.535,34.21,34.515,222887.0
2022-08-03,34.635,34.735,34.525,34.58,129246.0
2022-08-04,34.93,34.995,34.755,34.755,141477.0
2022-08-05,34.985,35.115,34.93,35.04,186587.0
2022-08-08,35.3,35.3,34.895,34.95,156553.0
2022-08-09,35.005,35.005,34.61,34.73,164858.0
2022-08-10,34.73,34.73,34.37,34.37,178672.0
2022-08-11,34.37,34.755,34.265,34.7,166804.0
2022-08-12,34.49,34.675,34.31,34.35,172011.0
2022-08-15,34.73,34.865,34.645,34.83,187010.0
2022-08-16,35.29,35.46,35.235,35.235,299976.0
2022-08-17,35.465,35.515,35.32,35.41,288146.0
2022-08-18,35.43,35.79,35.385,35.515,153855.0
2022-08-19,35.515,35.745,35.515,35.56,179776.0
2022-08-22,35.55,35.55,35.08,35.105,178909.0
2022-08-23,34.85,34.85,34.555,34.59,218922.0
2022-08-24,34.61,34.61,34.2,34.305,194549.0
2022-08-25,34.45,34.45,34.25,34.265,141982.0
2022-08-26,34.655,34.69,34.545,34.545,187148.0
2022-08-29,33.49,33.935,33.36,33.51,168145.0
2022-08-30,33.5,33.585,33.35,33.465,167130.0
2022-08-31,33.465,33.48,33.25,33.25,138190.0
2022-09-01,33.16,33.285,32.815,32.815,116938.0
2022-09-02,33.27,33.315,33.185,33.195,153419.0
2022-09-05,33.16,33.195,32.805,32.925,227299.0
2022-09-06,32.955,33.04,32.9,32.945,135711.0
2022-09-07,33.04,33.085,32.92,33.075,125037.0
2022-09-08,33.25,33.705,33.25,33.61,127910.0
2022-09-09,33.72,33.73,33.49,33.52,158918.0
2022-09-12,34.285,34.285,33.71,33.905,129077.0
2022-09-13,33.97,34.13,33.945,34.12,117566.0
2022-09-14,33.27,33.36,33.085,33.215,183155.0
2022-09-15,33.645,33.645,33.045,33.175,187226.0
2022-09-16,33.065,33.065,32.585,32.67,160628.0
2022-09-19,33.065,33.065,32.585,32.615,176395.0
2022-09-20,32.955,32.955,32.78,32.87,127576.0
2022-09-21,33.04,33.04,32.53,32.65,173235.0
2022-09-23,32.975,32.975,32.005,32.115,167509.0
2022-09-26,31.91,32.15,31.91,32.085,234998.0
2022-09-27,31.91,32.76,31.91,32.315,158444.0
2022-09-28,32.335,32.41,32.19,32.4,209621.0
2022-09-29,32.66,32.685,32.56,32.62,231087.0
2022-09-30,32.245,32.245,31.995,32.005,183920.0
2022-10-03,32.5,32.5,31.77,31.995,146871.0
2022-10-04,32.345,32.89,32.29,32.86,166534.0
2022-10-05,33.25,33.325,32.98,33.165,862102.0
2022-10-06,33.5,33.5,33.185,33.215,1192704.0
2022-10-07,33.37,33.37,33.185,33.285,390489.0
2022-10-10,32.54,32.725,32.435,32.68,168971.0
2022-10-11,32.76,32.975,32.615,32.815,100886.0
2022-10-12,32.845,32.845,32.66,32.74,141404.0
2022-10-13,32.62,32.62,32.475,32.485,112177.0
2022-10-14,33.25,33.335,32.955,33.12,138002.0
2022-10-17,32.88,32.955,32.835,32.9,99906.0
2022-10-18,33.39,33.71,33.39,33.665,166228.0
2022-10-19,33.645,33.825,33.63,33.705,160251.0
2022-10-20,33.665,33.665,33.28,33.4,232881.0
2022-10-21,33.11,33.175,33.0,33.16,147131.0
2022-10-24,33.825,33.825,33.555,33.665,259956.0
2022-10-25,33.765,34.165,33.765,34.135,184801.0
2022-10-26,34.175,34.19,34.015,34.055,178670.0
2022-10-27,33.795,33.84,33.675,33.675,238225.0
2022-10-28,33.675,33.675,33.295,33.36,280847.0
2022-10-31,34.055,34.6,34.055,34.425,249085.0
2022-11-01,34.425,34.425,34.165,34.265,225307.0
2022-11-02,34.265,34.31,34.13,34.2,186547.0
2022-11-03,34.08,34.08,33.555,33.59,134337.0
2022-11-04,33.71,33.71,33.25,33.295,135018.0
2022-11-07,33.86,33.86,33.04,33.325,235070.0
2022-11-08,33.71,33.71,33.5,33.63,168905.0
2022-11-09,33.785,33.935,33.73,33.85,180249.0
2022-11-10,33.85,33.85,33.295,33.74,196339.0
2022-11-11,34.765,34.83,34.655,34.68,147280.0
2022-11-14,34.68,34.68,34.425,34.555,176701.0
2022-11-15,34.515,34.515,34.36,34.495,96481.0
2022-11-16,34.35,34.375,34.165,34.34,265963.0
2022-11-17,34.23,34.375,34.19,34.33,219467.0
2022-11-18,34.22,34.515,34.22,34.35,176568.0
2022-11-21,34.36,34.655,34.36,34.635,99716.0
2022-11-22,34.625,34.795,34.625,34.71,129147.0
2022-11-23,34.94,35.05,34.94,35.025,129159.0
2022-11-24,34.97,34.97,34.785,34.795,165637.0
2022-11-25,34.855,34.885,34.72,34.745,113836.0
2022-11-28,34.745,34.94,34.73,34.83,240719.0
2022-11-29,34.615,34.885,34.615,34.655,102586.0
2022-11-30,34.625,34.625,34.405,34.46,160834.0
2022-12-01,35.05,35.155,34.515,35.035,265107.0
2022-12-02,35.105,35.105,34.97,35.015,164170.0
2022-12-05,35.05,35.145,34.85,34.865,120504.0
2022-12-06,35.56,35.56,34.995,35.04,161208.0
2022-12-07,34.995,34.995,34.635,34.73,172512.0
2022-12-08,34.635,34.635,34.385,34.45,165178.0
2022-12-09,34.36,34.58,34.36,34.58,182412.0
2022-12-12,34.58,34.58,34.135,34.255,128423.0
2022-12-13,35.04,35.04,34.49,34.8,220376.0
2022-12-14,34.795,34.995,34.72,34.94,112289.0
2022-12-15,34.92,35.225,34.68,34.84,89072.0
2022-12-16,34.82,34.82,34.405,34.48,191604.0
2022-12-19,34.48,34.48,34.07,34.1,210526.0
2022-12-20,34.1,34.1,33.47,33.76,166271.0
2022-12-21,33.805,34.515,33.805,34.11,116253.0
2022-12-22,34.11,34.82,34.11,34.13,96937.0
2022-12-23,34.08,34.08,33.895,33.99,160301.0
2022-12-28,34.155,34.19,33.535,33.575,127606.0
2022-12-29,33.565,33.565,33.15,33.215,91614.0
2022-12-30,33.63,33.675,33.545,33.6,30227.0
2023-01-03,33.895,33.895,33.26,33.27,74871.0
2023-01-04,33.305,34.135,33.305,33.435,73515.0
2023-01-05,33.435,33.455,33.305,33.445,34354.0
2023-01-06,33.795,33.795,33.335,33.435,118185.0
2023-01-09,34.09,34.09,33.415,33.47,117555.0
2023-01-10,33.665,33.665,33.315,33.36,68585.0
2023-01-11,33.71,33.72,33.61,33.64,53079.0
2023-01-12,33.99,34.48,33.62,33.945,83173.0
2023-01-13,33.945,33.945,33.775,33.84,73194.0
2023-01-16,33.84,33.96,33.83,33.95,156987.0
2023-01-17,33.99,34.065,33.895,33.925,105923.0
2023-01-18,33.895,33.99,33.765,33.87,125310.0
2023-01-19,33.62,33.96,33.62,33.905,120557.0
2023-01-20,33.895,33.895,33.585,33.63,56209.0
2023-01-23,33.655,33.895,33.655,33.87,123954.0
2023-01-24,33.905,34.35,33.89,34.07,149180.0
2023-01-25,34.31,34.31,33.455,33.48,236655.0
2023-01-27,33.71,33.71,33.565,33.645,79222.0
2023-01-30,33.645,33.84,33.645,33.785,77516.0
2023-01-31,33.785,33.785,33.64,33.685,169286.0
2023-02-01,33.72,34.305,33.72,33.905,210048.0
2023-02-02,34.31,34.635,34.275,34.375,198463.0
2023-02-03,34.895,34.93,34.71,34.855,191854.0
2023-02-06,35.06,35.465,35.06,35.225,190851.0
2023-02-07,35.28,35.41,35.115,35.135,204111.0
2023-02-08,35.125,35.44,35.125,35.42,142243.0
2023-02-09,35.41,35.41,35.035,35.08,94163.0
2023-02-10,35.04,35.04,34.735,34.82,110699.0
2023-02-13,34.82,34.82,34.69,34.7,111824.0
2023-02-14,34.72,35.115,34.72,34.97,128058.0
2023-02-15,35.33,35.33,34.865,35.025,113086.0
2023-02-16,35.28,35.615,35.28,35.41,113475.0
2023-02-17,35.41,35.41,34.985,35.105,99406.0
2023-02-20,35.095,35.095,34.905,34.96,92293.0
2023-02-21,34.995,34.995,34.72,34.785,199023.0
2023-02-22,34.645,34.655,34.37,34.56,143845.0
2023-02-23,34.545,34.765,34.545,34.735,104817.0
2023-02-24,34.81,34.875,34.735,34.8,102517.0
2023-02-27,34.8,34.96,34.73,34.94,134152.0
2023-02-28,34.995,35.005,34.875,34.97,103521.0
2023-03-01,34.785,34.81,34.665,34.69,127190.0
2023-03-02,34.645,34.655,34.47,34.505,153531.0
2023-03-03,34.97,35.015,34.84,34.905,161459.0
2023-03-06,35.265,35.55,35.265,35.45,138293.0
2023-03-07,35.58,35.845,35.57,35.82,138071.0
2023-03-08,35.65,35.975,35.65,35.81,73413.0
2023-03-09,35.93,36.01,35.8,35.8,126888.0
2023-03-10,35.56,35.595,35.255,35.365,93996.0
2023-03-13,35.4,35.475,35.145,35.3,72115.0
2023-03-14,35.28,35.28,34.875,35.08,112539.0
2023-03-15,35.05,35.395,35.05,35.32,111284.0
2023-03-16,35.45,35.66,35.45,35.57,183953.0
2023-03-17,35.92,35.985,35.68,35.735,100844.0
2023-03-20,35.275,35.68,35.275,35.595,63893.0
2023-03-21,35.605,35.955,35.605,35.94,272823.0
2023-03-22,36.27,36.37,36.215,36.225,142717.0
2023-03-23,36.225,36.225,35.56,35.855,151730.0
2023-03-24,36.225,36.37,36.225,36.315,239736.0
2023-03-27,36.62,36.91,36.62,36.74,239429.0
2023-03-28,36.64,36.64,36.39,36.485,220998.0
2023-03-29,36.435,36.435,36.16,36.315,153046.0
2023-03-30,36.63,36.805,36.555,36.725,146819.0
2023-03-31,36.76,36.945,36.76,36.945,134184.0
2023-04-03,37.425,37.51,37.285,37.36,194644.0
2023-04-04,37.065,37.545,36.955,37.075,159992.0
2023-04-05,37.035,37.195,36.97,37.15,275035.0
2023-04-06,37.165,37.185,37.055,37.15,101685.0
2023-04-11,37.685,37.74,37.555,37.565,112938.0
2023-04-12,37.675,37.72,37.535,37.635,118233.0
2023-04-13,37.325,37.425,37.22,37.425,90497.0
2023-04-14,37.425,37.455,37.335,37.415,101904.0
2023-04-17,37.86,37.88,37.775,37.815,143545.0
2023-04-18,37.815,37.815,37.6,37.62,95647.0
2023-04-19,37.645,37.685,37.58,37.6,119102.0
2023-04-20,37.59,37.695,37.575,37.575,79701.0
2023-04-21,37.455,37.71,37.455,37.71,85992.0
2023-04-24,37.84,37.86,37.74,37.785,76592.0
2023-04-26,37.96,38.07,37.805,38.035,180835.0
2023-04-27,38.275,38.285,37.73,37.75,192286.0
2023-04-28,38.2,38.405,38.2,38.395,160715.0
2023-05-01,38.7,38.7,38.525,38.6,107625.0
2023-05-02,38.625,38.68,38.23,38.255,118756.0
2023-05-03,37.97,38.21,37.97,38.21,171281.0
2023-05-04,38.625,38.625,37.95,38.015,221711.0
2023-05-05,38.015,38.015,37.47,37.5,100224.0
2023-05-08,37.815,37.85,37.645,37.695,122588.0
2023-05-09,37.73,37.775,37.665,37.775,108189.0
2023-05-10,37.63,37.655,37.59,37.62,94542.0
2023-05-11,37.72,37.84,37.695,37.795,176804.0
2023-05-12,38.11,38.32,38.11,38.275,147144.0
2023-05-15,38.34,38.425,38.3,38.31,111745.0
2023-05-16,38.31,38.375,38.19,38.375,139731.0
2023-05-17,38.415,38.545,38.375,38.525,125492.0
2023-05-18,38.735,38.83,38.655,38.785,137665.0
2023-05-19,39.025,39.4,39.025,39.27,94115.0
2023-05-22,39.255,39.255,39.03,39.245,113942.0
2023-05-23,39.31,39.31,39.17,39.19,101969.0
2023-05-24,38.93,39.025,38.885,38.965,130742.0
2023-05-25,39.39,39.495,39.32,39.455,127639.0
2023-05-26,39.78,39.9,39.715,39.8,145302.0
2023-05-29,40.63,40.63,40.335,40.38,134452.0
2023-05-30,40.36,40.565,40.25,40.51,85793.0
2023-05-31,40.26,40.455,40.25,40.345,150102.0
2023-06-01,40.345,40.345,40.04,40.115,156309.0
2023-06-02,40.15,40.185,39.935,39.995,123663.0
2023-06-05,40.305,40.36,40.25,40.29,130523.0
2023-06-06,40.17,40.205,39.825,39.9,129718.0
2023-06-07,39.88,39.88,39.745,39.77,129009.0
2023-06-08,39.615,39.615,39.42,39.42,94040.0
2023-06-09,39.475,39.57,39.42,39.51,118618.0
2023-06-13,39.715,39.865,39.715,39.77,125383.0
2023-06-14,40.29,40.29,39.8,39.91,116945.0
2023-06-15,39.985,40.065,39.725,39.755,118689.0
2023-06-16,39.92,39.965,39.825,39.875,107270.0
2023-06-19,39.875,40.065,39.835,39.92,169228.0
2023-06-20,39.865,40.095,39.725,40.065,108439.0
2023-06-21,39.945,40.29,39.945,40.14,319049.0
2023-06-22,40.13,40.24,39.735,39.975,92104.0
2023-06-23,40.185,40.4,40.13,40.355,171379.0
2023-06-26,40.4,40.53,40.39,40.53,155161.0
2023-06-27,40.29,40.29,39.975,40.065,112607.0
2023-06-28,40.52,40.825,40.445,40.785,85578.0
2023-06-29,40.835,41.165,40.835,40.98,83669.0
2023-06-30,41.08,41.14,40.96,41.1,74242.0
2023-07-03,41.37,41.865,41.14,41.185,379851.0
2023-07-04,41.24,41.37,40.925,41.1,261725.0
2023-07-05,41.1,41.1,40.86,40.94,294797.0
2023-07-06,41.065,41.065,40.83,40.875,240389.0
2023-07-07,40.83,40.885,40.735,40.765,363804.0
2023-07-10,40.345,40.355,40.205,40.305,105804.0
2023-07-11,40.515,40.625,40.475,40.625,109618.0
2023-07-12,40.66,40.68,40.38,40.605,128183.0
2023-07-13,40.58,40.605,40.475,40.515,117310.0
2023-07-14,41.1,41.1,40.41,40.475,100899.0
2023-07-17,40.775,40.99,40.765,40.935,99824.0
2023-07-18,41.075,41.155,40.99,41.075,101096.0
2023-07-19,41.365,41.595,41.345,41.51,100525.0
2023-07-20,41.595,41.68,41.195,41.25,115160.0
2023-07-21,41.25,41.345,41.205,41.295,86413.0
2023-07-24,41.57,41.635,41.505,41.52,122193.0
2023-07-25,41.79,41.79,41.365,41.37,113018.0
2023-07-26,41.79,42.015,41.51,41.735,117155.0
2023-07-27,41.735,41.735,41.475,41.595,122571.0
2023-07-28,41.85,42.38,41.85,42.335,133055.0
2023-07-31,42.605,42.66,42.335,42.38,154730.0
2023-08-01,42.28,42.57,42.155,42.455,209815.0
2023-08-02,42.575,42.79,42.575,42.755,134946.0
2023-08-03,42.66,42.755,42.54,42.57,151425.0
2023-08-04,42.355,42.355,42.175,42.315,161273.0
2023-08-07,42.305,42.305,41.85,42.13,116356.0
2023-08-08,42.355,42.5,42.355,42.42,83107.0
2023-08-09,42.57,42.68,42.475,42.52,172466.0
2023-08-10,42.455,42.475,42.36,42.42,110941.0
2023-08-11,42.52,42.52,42.36,42.445,131549.0
2023-08-14,42.455,42.53,42.38,42.425,136171.0
2023-08-15,42.82,43.015,42.735,42.765,108243.0
2023-08-16,42.64,42.78,42.585,42.65,148270.0
2023-08-17,42.885,42.895,42.625,42.8,139611.0
2023-08-18,42.5,42.5,42.325,42.42,125686.0
2023-08-21,42.96,42.96,42.315,42.36,100971.0
2023-08-22,42.66,42.775,42.65,42.715,152897.0
2023-08-23,42.96,42.96,42.5,42.585,92594.0
2023-08-24,43.015,43.24,43.015,43.23,111217.0
2023-08-25,42.615,42.625,42.5,42.57,111655.0
2023-08-28,42.595,42.84,42.595,42.78,116957.0
2023-08-29,42.875,43.065,42.875,43.005,193048.0
2023-08-30,43.345,43.56,43.305,43.36,125730.0
2023-08-31,43.435,43.55,43.305,43.38,419006.0
2023-09-01,43.25,43.425,43.205,43.4,126343.0
2023-09-04,43.475,43.485,43.37,43.41,115365.0
2023-09-05,43.5,43.81,43.42,43.81,99822.0
2023-09-06,43.855,43.92,43.66,43.66,105102.0
2023-09-07,43.53,43.565,43.39,43.4,181958.0
2023-09-08,43.335,43.345,43.195,43.195,82310.0
2023-09-11,43.27,43.53,42.995,43.07,112330.0
2023-09-12,43.11,43.21,43.09,43.185,126240.0
2023-09-13,42.94,43.08,42.735,42.93,150397.0
2023-09-14,42.99,43.065,42.83,43.055,187934.0
2023-09-15,43.26,43.295,43.015,43.08,101327.0
2023-09-18,42.865,42.865,42.575,42.615,158698.0
2023-09-19,42.7,42.715,42.57,42.66,153490.0
2023-09-20,42.425,42.475,42.36,42.42,148520.0
2023-09-21,42.315,42.315,42.11,42.285,119551.0
2023-09-22,41.69,41.71,41.57,41.7,150317.0
2023-09-25,41.615,41.785,41.485,41.735,95308.0
2023-09-26,41.765,41.765,41.505,41.56,129552.0
2023-09-27,41.55,41.81,41.355,41.625,126833.0
2023-09-28,41.85,41.85,41.54,41.625,117938.0
2023-09-29,41.625,41.625,41.345,41.41,114123.0
2023-10-02,41.57,41.83,41.57,41.8,103030.0
2023-10-03,41.99,42.25,41.93,42.185,115930.0
2023-10-04,41.85,41.94,41.605,41.65,152043.0
2023-10-05,42.025,42.035,41.775,41.83,167025.0
2023-10-06,41.71,41.885,41.71,41.86,105060.0
2023-10-09,42.175,42.25,42.07,42.24,215032.0
2023-10-10,42.69,42.69,42.23,42.445,159272.0
2023-10-11,42.55,42.66,42.455,42.66,111771.0
2023-10-12,42.995,43.145,42.995,43.12,135508.0
2023-10-13,43.485,43.585,43.445,43.55,101311.0
2023-10-16,43.37,43.435,43.165,43.205,101181.0
2023-10-17,43.37,43.445,43.205,43.24,118019.0
2023-10-18,43.09,43.145,42.915,42.915,225766.0
2023-10-19,42.765,42.94,42.68,42.85,139597.0
2023-10-20,42.295,42.37,42.205,42.37,121072.0
2023-10-23,43.345,43.345,41.94,42.005,255719.0
2023-10-24,41.915,41.96,41.755,41.81,123365.0
2023-10-25,41.885,41.885,41.57,41.65,107169.0
2023-10-26,41.57,41.57,41.455,41.465,130301.0
2023-10-27,41.335,41.335,40.635,40.96,139113.0
2023-10-30,40.81,40.81,40.68,40.725,170500.0
2023-10-31,40.97,41.045,40.895,40.99,105207.0
2023-11-01,41.215,41.355,41.15,41.315,87386.0
2023-11-02,41.465,41.465,41.325,41.455,138850.0
2023-11-03,42.195,42.195,41.95,42.015,136907.0
2023-11-06,41.99,42.035,41.755,41.865,296038.0
2023-11-07,42.08,42.42,42.035,42.41,65109.0
2023-11-08,42.64,42.96,42.41,42.625,104048.0
2023-11-09,42.98,43.055,42.97,43.015,97240.0
2023-11-10,43.07,43.11,42.99,43.1,85378.0
2023-11-13,43.52,43.615,43.445,43.485,100238.0
2023-11-14,43.67,43.67,43.54,43.625,126182.0
2023-11-15,43.615,43.64,43.5,43.625,147412.0
2023-11-16,43.37,43.605,43.295,43.595,151970.0
2023-11-17,43.65,43.81,43.65,43.745,121247.0
2023-11-20,43.66,43.66,43.13,43.21,124145.0
2023-11-21,43.69,43.69,43.465,43.52,168212.0
2023-11-22,43.81,43.81,43.445,43.53,136607.0
2023-11-23,43.66,43.78,43.615,43.67,113689.0
2023-11-24,43.725,43.755,43.645,43.66,139776.0
2023-11-27,43.705,43.705,43.435,43.455,160835.0
2023-11-28,43.435,43.435,43.165,43.165,152424.0
2023-11-29,43.065,43.135,42.855,43.005,128603.0
2023-11-30,43.09,43.23,42.995,43.07,136821.0
2023-12-01,43.485,43.485,43.07,43.205,65571.0
2023-12-04,43.425,43.425,42.83,43.035,108171.0
2023-12-05,42.99,43.435,42.99,43.22,121361.0
2023-12-06,43.4,43.615,43.4,43.5,169823.0
2023-12-07,43.49,43.595,43.38,43.595,132028.0
2023-12-08,43.465,43.465,43.28,43.295,76752.0
2023-12-11,43.745,43.875,43.705,43.8,88213.0
2023-12-12,43.96,44.12,43.885,43.895,142723.0
2023-12-13,44.35,44.585,44.35,44.445,197442.0
2023-12-14,44.36,44.36,43.95,44.06,545199.0
2023-12-15,44.025,44.045,43.895,43.94,158995.0
2023-12-18,43.95,44.005,43.845,43.905,258623.0
2023-12-19,44.1,44.21,44.045,44.06,238632.0
2023-12-20,44.07,44.135,43.97,43.98,186493.0
2023-12-21,43.875,43.875,43.69,43.78,270830.0
2023-12-22,44.23,44.23,43.69,43.745,110523.0
2023-12-27,43.915,44.025,43.715,43.735,87172.0
2023-12-28,43.865,43.95,43.715,43.915,66880.0
2023-12-29,43.98,43.98,43.83,43.855,63396.0
2024-01-02,43.865,44.025,43.855,43.855,92989.0
2024-01-03,43.905,43.905,43.725,43.765,58524.0
2024-01-04,43.81,43.81,43.64,43.64,91347.0
2024-01-05,43.78,43.895,43.765,43.865,36497.0
2024-01-08,43.8,43.845,43.68,43.83,71589.0
2024-01-09,44.22,44.38,44.22,44.35,108347.0
2024-01-10,44.485,44.65,44.435,44.465,60671.0
2024-01-11,44.885,44.96,44.835,44.895,83312.0
2024-01-12,44.97,44.98,44.8,44.94,83324.0
2024-01-15,44.96,45.185,44.96,45.185,240765.0
2024-01-16,45.305,45.475,45.19,45.36,103403.0
2024-01-17,45.585,45.62,45.49,45.555,62761.0
2024-01-18,45.63,45.65,45.475,45.48,80324.0
2024-01-19,45.91,46.025,45.9,46.025,152255.0
2024-01-22,46.395,46.565,46.39,46.545,141388.0
2024-01-23,46.875,46.885,46.54,46.555,168136.0
2024-01-24,46.725,46.845,46.68,46.81,191140.0
2024-01-25,46.96,46.985,46.875,46.91,169953.0
2024-01-29,46.92,46.985,46.875,46.92,240479.0
2024-01-30,47.19,47.285,47.175,47.24,197059.0
2024-01-31,47.06,47.245,46.995,47.2,122717.0
2024-02-01,47.175,47.175,46.835,47.025,137458.0
2024-02-02,47.21,47.63,47.21,47.455,142128.0
2024-02-05,47.735,48.575,47.735,48.19,125582.0
2024-02-06,48.46,48.665,48.45,48.52,167509.0
2024-02-07,48.47,48.47,48.34,48.36,189730.0
2024-02-08,48.94,49.02,48.88,49.02,195835.0
2024-02-09,49.17,49.255,49.155,49.23,102393.0
2024-02-12,49.395,49.405,49.31,49.395,139901.0
2024-02-13,49.6,49.62,49.105,49.245,155886.0
2024-02-14,49.23,49.245,49.105,49.155,149795.0
2024-02-15,49.51,49.51,49.35,49.49,227943.0
2024-02-16,49.515,49.6,49.445,49.545,222739.0
2024-02-19,49.51,49.51,49.05,49.05,143582.0
2024-02-20,49.155,49.235,49.03,49.08,225168.0
2024-02-21,48.695,48.695,48.45,48.545,167929.0
2024-02-22,48.95,49.825,48.95,49.18,205835.0
2024-02-23,49.825,50.395,49.805,49.835,192142.0
2024-02-26,49.88,49.94,49.845,49.94,147529.0
2024-02-27,50.02,50.06,49.92,49.93,173067.0
2024-02-28,50.095,50.405,49.865,50.085,176426.0
2024-02-29,50.07,50.155,49.91,49.965,155200.0
2024-03-01,50.255,50.415,50.125,50.255,204893.0
2024-03-04,50.46,50.75,50.46,50.74,206933.0
2024-03-05,50.79,50.865,50.72,50.825,168140.0
2024-03-06,50.72,50.72,50.265,50.31,155492.0
2024-03-07,50.3,50.31,49.965,49.985,134392.0
2024-03-08,50.61,50.675,50.525,50.565,136902.0
2024-03-11,49.89,49.985,49.835,49.89,147632.0
2024-03-12,49.93,50.06,49.89,50.06,182008.0
2024-03-13,50.65,50.72,50.525,50.61,184436.0
2024-03-14,51.16,51.16,50.35,50.435,132402.0
2024-03-15,50.685,50.685,50.405,50.555,190239.0
2024-03-18,51.375,51.375,50.265,50.385,159112.0
2024-03-19,50.62,50.705,50.425,50.705,208905.0
2024-03-20,50.92,50.985,50.75,50.89,154421.0
2024-03-21,51.225,51.365,50.87,50.995,177806.0
2024-03-22,51.285,51.74,51.225,51.74,365049.0
2024-03-25,51.565,51.655,51.32,51.44,249582.0
2024-03-26,51.405,51.62,51.17,51.235,195451.0
2024-03-27,51.235,51.545,51.105,51.235,159935.0
2024-03-28,51.62,51.62,51.145,51.275,184760.0
2024-04-02,51.555,52.955,51.285,51.35,151234.0
2024-04-03,51.365,51.365,50.705,50.76,217044.0
2024-04-04,50.62,50.77,50.555,50.6,134372.0
2024-04-05,49.965,49.965,49.665,49.835,155470.0
2024-04-08,50.575,50.58,50.2,50.21,116934.0
2024-04-09,50.145,50.145,50.02,50.095,136682.0
2024-04-10,50.105,50.16,49.9,50.16,137062.0
2024-04-11,50.33,50.525,50.3,50.35,193931.0
2024-04-12,50.73,50.815,50.63,50.77,132859.0
2024-04-15,50.715,50.74,50.47,50.58,131938.0
2024-04-16,50.665,50.665,50.16,50.16,160287.0
2024-04-17,50.545,50.79,50.255,50.255,139742.0
2024-04-18,50.095,50.095,49.855,49.995,134823.0
2024-04-19,49.835,49.835,49.285,49.51,222351.0
2024-04-22,49.445,49.445,48.965,49.17,153518.0
2024-04-23,49.275,49.375,49.2,49.33,180523.0
2024-04-24,49.835,49.945,49.66,49.805,197867.0
2024-04-26,49.825,49.825,49.45,49.695,123263.0
2024-04-29,49.825,49.965,49.63,49.705,254857.0
2024-04-30,49.65,49.94,49.445,49.94,421630.0
2024-05-01,49.555,49.565,49.395,49.405,221046.0
2024-05-02,49.265,49.33,49.125,49.18,184373.0
2024-05-03,49.17,49.18,49.05,49.08,195808.0
2024-05-06,49.415,49.5,49.285,49.32,205562.0
2024-05-07,49.78,50.04,49.685,50.01,252576.0
2024-05-08,50.35,50.435,50.235,50.36,148400.0
2024-05-09,50.44,50.49,50.32,50.34,164023.0
2024-05-10,50.415,50.45,50.275,50.35,231502.0
2024-05-13,50.5,50.76,50.5,50.76,149657.0
2024-05-14,50.6,50.64,50.45,50.59,144051.0
2024-05-15,50.73,50.79,50.575,50.575,291421.0
2024-05-16,51.01,51.31,50.975,51.31,334228.0
2024-05-17,51.01,51.125,50.955,51.115,173332.0
2024-05-20,51.375,51.375,50.79,50.805,189205.0
2024-05-21,51.255,51.35,51.115,51.265,172961.0
2024-05-22,51.375,51.375,51.2,51.265,111438.0
2024-05-23,51.785,51.985,51.75,51.91,123156.0
2024-05-24,51.965,51.965,51.665,51.75,99466.0
2024-05-27,51.795,51.855,51.72,51.76,223596.0
2024-05-28,51.75,51.77,51.63,51.695,215456.0
2024-05-29,51.795,51.86,51.6,51.6,319111.0
2024-05-30,51.5,51.555,51.375,51.49,122646.0
2024-05-31,51.245,51.245,50.995,51.145,111385.0
2024-06-03,51.35,51.545,51.285,51.49,140323.0
2024-06-04,51.265,51.48,51.15,51.35,216100.0
2024-06-05,51.77,51.815,51.655,51.73,258442.0
2024-06-06,52.32,52.525,52.275,52.405,164601.0
2024-06-07,52.495,52.495,52.35,52.385,150926.0
2024-06-11,52.825,53.245,52.355,52.945,133955.0
2024-06-12,53.0,53.06,52.92,52.965,155590.0
2024-06-13,53.265,53.275,53.05,53.265,127920.0
2024-06-14,53.42,53.7,53.265,53.7,180599.0
2024-06-17,53.645,53.645,53.45,53.625,160012.0
2024-06-18,53.84,54.05,53.74,53.76,202705.0
2024-06-19,53.75,53.9,53.62,53.645,182311.0
2024-06-20,53.645,53.805,53.535,53.775,190433.0
2024-06-21,53.695,53.695,53.42,53.48,160452.0
2024-06-24,53.535,53.655,53.385,53.46,162366.0
2024-06-25,53.31,53.31,53.075,53.14,184988.0
2024-06-26,53.76,53.805,53.345,53.405,200445.0
2024-06-27,53.47,53.47,53.16,53.245,166046.0
2024-06-28,53.7,53.795,53.465,53.795,202122.0
2024-07-01,56.195,56.195,52.865,53.255,267739.0
2024-07-02,53.18,53.19,52.935,53.19,212502.0
2024-07-03,53.285,53.405,53.11,53.23,164920.0
2024-07-04,53.24,53.24,53.03,53.1,214850.0
2024-07-05,53.19,53.19,52.985,53.06,211610.0
2024-07-08,53.355,53.355,53.18,53.285,166794.0
2024-07-09,53.5,53.6,53.415,53.455,221724.0
2024-07-10,53.475,53.475,53.355,53.455,192404.0
2024-07-11,53.61,53.835,53.61,53.785,154969.0
2024-07-12,53.22,53.265,53.05,53.12,197529.0
2024-07-15,53.5,53.6,53.455,53.57,154403.0
2024-07-16,53.775,53.865,53.62,53.825,139819.0
2024-07-17,54.1,54.1,53.785,53.795,233216.0
2024-07-18,53.19,53.23,52.905,53.14,545692.0
2024-07-19,52.905,52.905,52.72,52.825,291052.0
2024-07-22,52.795,52.845,52.58,52.77,302673.0
2024-07-23,53.57,53.6,53.445,53.55,332849.0
2024-07-24,53.51,53.59,53.335,53.54,230526.0
2024-07-25,52.865,53.02,52.7,52.835,257306.0
2024-07-26,52.57,52.62,52.465,52.505,167389.0
2024-07-29,53.11,53.255,53.04,53.2,229748.0
2024-07-30,52.935,52.935,52.69,52.845,171771.0
2024-07-31,52.865,53.62,52.76,53.59,163880.0
2024-08-01,54.04,54.285,54.0,54.15,206347.0
2024-08-02,53.64,53.64,53.01,53.04,225064.0
2024-08-05,52.365,52.365,51.23,51.555,647151.0
2024-08-06,51.495,52.1,51.395,51.82,246387.0
2024-08-07,51.565,51.935,51.445,51.81,219468.0
2024-08-08,51.045,51.29,51.005,51.075,176865.0
2024-08-09,52.055,52.15,51.885,51.955,215664.0
2024-08-12,52.63,52.63,52.375,52.465,181941.0
2024-08-13,52.465,52.535,52.395,52.505,167125.0
2024-08-14,52.915,53.07,52.865,52.945,198834.0
2024-08-15,53.395,53.715,53.355,53.375,150299.0
2024-08-16,54.16,54.205,54.07,54.17,162108.0
2024-08-19,53.895,53.895,53.61,53.63,180132.0
2024-08-20,53.725,53.915,53.7,53.785,173939.0
2024-08-21,53.64,53.815,53.61,53.755,179885.0
2024-08-22,54.01,54.14,54.01,54.03,177374.0
2024-08-23,54.03,54.07,53.915,54.0,189076.0
2024-08-26,53.845,53.845,53.61,53.765,201090.0
2024-08-27,53.62,53.66,53.355,53.51,254053.0
2024-08-28,53.64,53.69,53.415,53.65,198404.0
2024-08-29,53.19,53.19,53.005,53.11,119249.0
2024-08-30,53.405,53.49,53.295,53.395,137659.0
2024-09-02,53.99,53.99,53.745,53.795,140240.0
2024-09-03,53.65,54.07,53.455,54.07,163937.0
2024-09-04,53.14,53.95,52.835,52.845,193900.0
2024-09-05,52.865,52.925,52.72,52.77,277560.0
2024-09-06,52.475,52.485,52.16,52.415,139211.0
2024-09-09,52.21,52.385,52.045,52.385,166682.0
2024-09-10,52.57,52.825,52.425,52.425,383661.0
2024-09-11,52.65,52.795,52.55,52.63,243311.0
2024-09-12,53.2,53.345,53.2,53.245,164501.0
2024-09-13,53.455,53.455,53.255,53.405,126517.0
2024-09-16,53.63,53.755,53.54,53.55,161480.0
2024-09-17,53.52,53.52,53.275,53.445,182998.0
2024-09-18,53.315,53.315,53.14,53.275,175685.0
2024-09-19,53.255,53.315,53.17,53.21,272385.0
2024-09-20,53.48,53.59,53.355,53.455,147257.0
2024-09-23,53.355,53.355,53.12,53.18,139106.0
2024-09-24,53.16,53.16,52.785,53.03,195572.0
2024-09-25,52.76,52.785,52.64,52.74,168016.0
2024-09-26,53.55,53.55,53.375,53.435,210439.0
2024-09-27,53.395,53.395,53.21,53.305,154812.0
2024-09-30,52.985,52.985,52.63,52.785,180388.0
2024-10-01,52.805,52.995,52.77,52.805,122514.0
2024-10-02,52.75,52.75,52.405,52.59,211959.0
2024-10-03,52.775,52.865,52.67,52.71,157309.0
2024-10-04,52.785,53.01,52.785,52.935,106524.0
2024-10-07,53.425,53.55,53.365,53.405,82151.0
2024-10-08,53.375,53.62,53.345,53.55,126585.0
2024-10-09,53.98,54.09,53.875,53.935,130730.0
2024-10-10,54.48,54.62,54.375,54.375,160072.0
2024-10-11,54.385,54.44,54.295,54.295,174410.0
2024-10-14,54.795,54.825,54.51,54.58,150520.0
2024-10-15,55.315,55.47,55.285,55.42,138656.0
2024-10-16,54.655,54.88,54.51,54.705,166767.0
2024-10-17,54.93,54.94,54.49,54.6,207848.0
2024-10-18,54.725,54.775,54.54,54.57,130438.0
2024-10-21,54.835,54.98,54.825,54.91,102479.0
2024-10-22,55.305,55.305,54.815,54.815,128197.0
2024-10-23,54.805,54.89,54.695,54.755,131778.0
2024-10-24,54.675,54.735,54.59,54.62,142464.0
2024-10-25,54.725,54.785,54.62,54.645,178550.0
2024-10-28,54.98,55.41,54.98,55.38,215231.0
2024-10-29,55.245,55.42,55.225,55.41,185857.0
2024-10-30,55.775,56.195,55.755,55.84,252481.0
2024-10-31,55.06,55.135,54.785,54.785,452702.0
2024-11-01,54.05,54.05,53.845,53.96,151429.0
2024-11-04,54.255,54.255,53.98,54.195,133243.0
2024-11-05,54.715,54.715,53.885,53.905,201340.0
2024-11-06,54.17,56.685,54.08,56.685,546632.0
2024-11-07,55.42,55.42,54.795,54.93,198880.0
2024-11-08,55.325,55.325,55.02,55.315,160265.0
2024-11-11,55.805,55.96,55.735,55.765,149411.0
2024-11-12,55.9,55.95,55.725,55.785,372689.0
2024-11-13,55.91,56.055,55.755,55.755,290647.0
2024-11-14,55.9,56.32,55.9,56.265,130166.0
2024-11-15,56.27,56.725,55.91,55.98,170458.0
2024-11-18,55.34,55.35,55.07,55.255,159642.0
2024-11-19,55.01,55.01,54.745,54.92,154358.0
2024-11-20,55.315,55.325,54.735,54.9,162642.0
2024-11-21,54.92,55.08,54.695,54.755,217829.0
2024-11-22,55.215,55.315,55.0,55.285,183707.0
2024-11-25,55.795,55.85,55.235,55.52,140623.0
2024-11-26,55.675,56.01,55.57,55.775,152400.0
2024-11-27,56.245,56.34,56.135,56.135,142852.0
2024-11-28,56.01,56.185,55.86,56.125,167951.0
2024-11-29,56.095,56.095,55.91,55.98,107717.0
2024-12-02,56.44,56.44,56.075,56.195,188986.0
2024-12-03,56.685,56.985,56.685,56.92,241599.0
2024-12-04,57.135,57.485,56.85,57.24,361104.0
2024-12-05,57.555,57.73,57.495,57.555,297225.0
2024-12-06,57.625,57.625,57.205,57.34,504915.0
2024-12-09,57.77,57.87,57.71,57.84,138604.0
2024-12-10,57.505,57.655,57.175,57.605,274260.0
2024-12-11,57.76,57.87,57.565,57.67,203267.0
2024-12-12,58.67,58.67,57.565,57.565,171160.0
2024-12-13,58.21,58.21,57.565,57.635,145914.0
2024-12-16,57.535,57.535,57.26,57.31,193011.0
2024-12-17,57.38,57.665,57.31,57.445,157177.0
2024-12-18,57.625,58.74,57.515,57.915,170648.0
2024-12-19,57.535,57.74,57.165,57.27,176372.0
2024-12-20,57.23,57.27,56.76,56.83,267043.0
2024-12-23,57.28,57.78,56.985,57.23,123011.0
2024-12-24,57.79,58.595,57.445,57.515,57139.0
2024-12-27,58.74,58.74,58.035,58.27,52875.0
2024-12-30,57.965,57.965,57.38,57.455,74826.0
2024-12-31,57.175,57.28,56.985,57.28,64372.0
2025-01-02,57.38,57.565,56.975,57.21,85099.0
2025-01-03,57.075,57.075,56.88,56.96,37329.0
2025-01-06,57.27,57.34,56.985,57.23,86363.0
2025-01-07,57.485,57.655,57.27,57.27,98151.0
2025-01-08,57.27,57.435,57.105,57.25,126353.0
2025-01-09,57.37,57.555,57.34,57.555,79941.0
2025-01-10,57.565,57.665,57.39,57.665,90930.0
2025-01-13,57.27,57.33,56.985,57.29,97297.0
2025-01-14,57.085,57.085,56.94,56.96,100818.0
2025-01-15,57.005,57.27,56.605,56.695,87549.0
2025-01-16,57.125,57.445,57.125,57.38,176279.0
2025-01-17,57.35,57.665,57.34,57.565,777419.0
2025-01-20,57.76,57.85,57.615,57.635,126975.0
2025-01-21,57.75,57.75,57.32,57.435,217825.0
2025-01-22,57.86,58.74,57.78,57.985,128443.0
2025-01-23,58.595,58.595,58.085,58.105,166470.0
2025-01-24,58.73,58.73,58.015,58.065,139842.0
2025-01-28,58.065,58.345,58.015,58.23,123926.0
2025-01-29,58.395,58.835,58.395,58.74,99673.0
2025-01-30,58.74,59.355,58.595,58.915,195326.0
2025-01-31,59.63,59.66,59.335,59.335,99716.0
2025-02-03,59.72,59.72,58.475,58.65,217997.0
2025-02-04,58.75,59.09,58.75,58.82,148992.0
2025-02-05,58.73,58.73,58.25,58.3,132087.0
2025-02-06,58.8,58.915,58.495,58.83,178292.0
2025-02-07,59.005,59.005,58.75,58.835,162686.0
2025-02-10,58.595,58.72,58.35,58.535,113444.0
2025-02-11,58.66,58.76,58.64,58.66,109002.0
2025-02-12,58.64,58.73,58.535,58.67,163040.0
2025-02-13,58.8,58.925,58.74,58.74,93987.0
2025-02-14,58.885,59.045,58.865,58.965,112837.0
2025-02-17,58.545,60.1,58.405,58.445,184463.0
2025-02-18,58.73,58.83,58.565,58.61,196132.0
2025-02-19,58.445,58.75,58.445,58.505,135025.0
2025-02-20,58.73,58.79,58.465,58.515,98147.0
2025-02-21,58.375,58.375,58.115,58.15,162167.0
2025-02-24,58.035,58.065,57.82,57.935,158835.0
2025-02-25,57.84,57.905,57.74,57.76,198068.0
2025-02-26,57.77,58.075,57.77,58.045,126473.0
2025-02-27,58.25,58.34,58.035,58.26,207805.0
2025-02-28,58.16,58.16,57.76,57.945,119680.0
2025-03-03,58.445,58.835,58.445,58.66,112593.0
2025-03-04,58.29,58.465,58.065,58.445,118437.0
2025-03-05,57.71,57.89,57.565,57.76,139059.0
2025-03-06,57.595,57.625,57.26,57.26,311157.0
2025-03-07,56.78,56.9,56.505,56.89,199309.0
2025-03-10,56.81,56.89,56.635,56.76,192929.0
2025-03-11,55.97,55.99,55.295,55.95,536933.0
2025-03-12,55.37,55.37,55.07,55.205,196816.0
2025-03-13,55.0,55.1,54.835,54.9,146428.0
2025-03-14,54.735,54.865,54.61,54.725,168826.0
2025-03-17,54.94,54.96,54.825,54.855,162736.0
2025-03-18,55.06,55.215,54.97,55.0,249288.0
2025-03-19,54.96,54.97,54.675,54.835,135307.0
2025-03-20,55.235,55.655,55.235,55.53,117124.0
2025-03-21,55.775,55.775,55.47,55.53,179317.0
2025-03-24,55.805,55.98,55.745,55.9,68988.0
2025-03-25,56.055,56.33,56.055,56.155,168058.0
2025-03-26,56.31,56.46,56.095,56.095,214748.0
2025-03-27,55.625,55.625,55.39,55.57,91071.0
2025-03-28,55.56,55.575,55.41,55.51,273895.0
2025-03-31,54.53,54.53,54.12,54.245,262786.0
2025-04-01,54.835,55.165,54.63,54.685,419237.0
2025-04-02,54.825,54.91,54.59,54.6,100599.0
2025-04-03,53.835,54.42,53.405,53.895,396440.0
2025-04-04,52.815,53.22,51.885,53.07,279702.0
2025-04-07,50.79,51.445,50.42,50.9,421365.0
2025-04-08,52.55,53.03,52.21,52.325,356732.0
2025-04-09,52.28,52.28,50.965,51.29,314678.0
2025-04-10,54.95,55.315,53.95,54.0,298188.0
2025-04-11,52.475,53.53,51.985,53.53,239254.0
2025-04-14,53.845,53.845,53.1,53.425,199241.0
2025-04-15,53.14,53.19,52.74,52.845,135873.0
2025-04-16,52.71,52.73,52.24,52.27,140794.0
2025-04-17,51.8,52.345,51.69,52.29,185134.0
2025-04-22,51.72,51.72,50.515,50.645,222170.0
2025-04-23,52.59,52.62,52.11,52.14,203506.0
2025-04-24,52.55,52.75,52.375,52.375,149357.0
2025-04-28,53.335,53.6,53.15,53.21,144959.0
2025-04-29,53.315,53.56,53.295,53.385,113054.0
2025-04-30,53.99,53.99,53.53,53.61,147695.0
2025-05-01,54.245,54.715,54.245,54.58,279349.0
2025-05-02,54.14,54.48,54.13,54.275,79805.0
2025-05-05,54.315,54.61,54.0,54.11,131797.0
2025-05-06,54.275,54.41,54.175,54.235,122086.0
2025-05-07,54.05,54.05,53.755,53.845,135726.0
2025-05-08,54.09,54.58,54.09,54.44,124348.0
2025-05-09,54.63,54.795,54.48,54.55,68555.0
2025-05-12,54.855,54.855,54.665,54.685,135623.0
2025-05-13,55.97,56.155,55.585,55.725,141938.0
2025-05-14,55.57,55.57,55.225,55.37,112684.0
2025-05-15,55.645,55.725,55.43,55.55,133998.0
2025-05-16,56.165,56.34,55.98,56.02,129013.0
2025-05-19,56.205,56.37,56.065,56.27,104602.0
2025-05-20,56.47,56.705,56.34,56.575,151281.0
2025-05-21,56.575,56.715,56.145,56.185,69697.0
2025-05-22,55.99,55.99,55.675,55.765,144957.0
2025-05-23,55.89,56.145,55.715,55.715,71410.0
2025-05-26,55.41,55.49,55.06,55.105,99959.0
2025-05-27,55.48,55.675,55.4,55.585,142274.0
2025-05-28,56.215,56.43,56.185,56.235,90103.0
2025-05-29,56.715,56.97,56.635,56.77,94198.0
2025-05-30,56.145,56.245,55.9,56.175,108250.0
2025-06-02,56.125,56.185,55.81,55.81,206053.0
2025-06-03,56.115,56.245,55.85,56.195,125843.0
2025-06-04,56.34,56.585,56.29,56.49,116743.0
2025-06-05,56.685,56.685,56.4,56.5,66147.0
2025-06-06,56.31,56.505,56.235,56.45,120061.0
2025-06-10,56.585,56.87,56.41,56.565,101310.0
2025-06-11,56.635,56.9,56.635,56.75,100739.0
2025-06-12,56.87,56.87,56.595,56.645,104322.0
2025-06-13,56.625,56.625,56.085,56.38,201641.0
2025-06-16,56.29,56.48,56.195,56.29,130475.0
2025-06-17,56.28,56.29,56.04,56.105,92222.0
2025-06-18,56.195,56.265,56.065,56.085,140042.0
2025-06-19,55.775,55.95,55.635,55.84,123556.0
2025-06-20,55.86,55.9,55.715,55.9,87742.0
2025-06-23,55.715,56.075,55.595,55.94,118472.0
2025-06-24,56.39,56.585,56.33,56.585,176753.0
2025-06-25,56.715,56.91,56.605,56.75,107576.0
2025-06-26,56.725,56.725,56.49,56.635,268249.0
2025-06-27,56.74,56.88,56.665,56.88,105317.0
2025-06-30,57.25,57.56,57.25,57.32,89882.0
2025-07-01,58.24,58.24,57.11,57.11,150956.0
2025-07-02,57.25,57.7,57.14,57.32,144452.0
2025-07-03,57.16,57.41,57.15,57.27,100366.0
2025-07-04,57.61,57.61,57.36,57.38,106938.0
2025-07-07,57.52,58.02,57.51,58.0,94778.0
2025-07-08,57.7,57.77,57.3,57.51,160136.0
2025-07-09,57.71,57.76,57.34,57.51,173807.0
2025-07-10,57.99,57.99,57.53,57.53,81171.0
2025-07-11,57.5,57.53,57.18,57.26,113522.0
2025-07-14,57.05,57.06,56.8,56.92,117450.0
2025-07-15,57.35,57.62,57.35,57.52,163692.0
2025-07-16,57.44,57.44,57.17,57.21,123401.0
2025-07-17,57.35,57.83,57.35,57.83,126594.0
2025-07-18,57.96,57.99,57.83,57.92,95469.0
2025-07-21,57.81,57.81,57.61,57.61,116942.0
2025-07-22,57.63,57.8,57.57,57.64,115599.0
2025-07-23,57.68,57.68,57.46,57.58,98368.0
2025-07-24,57.85,57.9,57.49,57.53,117832.0
2025-07-25,57.72,58.03,57.72,57.85,97605.0
2025-07-28,58.16,58.36,58.1,58.29,111390.0
2025-07-29,58.38,58.42,58.26,58.36,98455.0
2025-07-30,58.1,58.11,57.86,58.0,107333.0
2025-07-31,58.75,58.97,58.7,58.7,124626.0
2025-08-01,58.36,58.36,58.11,58.15,130424.0
2025-08-04,57.45,57.77,57.3,57.43,105182.0
2025-08-05,58.2,58.43,58.15,58.28,121772.0
2025-08-06,57.9,57.94,57.71,57.88,105372.0
2025-08-07,57.92,58.02,57.8,57.8,66799.0
2025-08-08,57.83,57.87,57.65,57.7,148571.0
2025-08-11,58.12,58.29,58.1,58.16,79417.0
2025-08-12,58.04,58.23,57.96,58.11,95694.0
2025-08-13,58.44,58.64,58.22,58.43,121554.0
2025-08-14,58.47,58.65,58.4,58.45,178136.0
2025-08-15,58.92,59.17,58.92,59.11,113533.0
2025-08-18,58.97,59.03,58.86,58.95,156064.0
2025-08-19,59.11,59.17,58.96,59.01,148580.0
2025-08-20,59.1,59.3,59.09,59.14,230249.0
2025-08-21,59.25,59.51,59.21,59.37,148906.0
2025-08-22,59.28,59.36,59.04,59.21,118898.0
2025-08-25,59.49,59.6,59.18,59.18,116024.0
2025-08-26,59.23,59.26,58.8,58.97,124130.0
2025-08-27,59.06,59.25,59.0,59.06,109660.0
2025-08-28,58.91,59.13,58.82,58.92,71901.0
2025-08-29,58.91,59.16,58.81,58.81,98838.0
2025-09-01,58.8,58.81,58.45,58.45,144459.0
2025-09-02,58.47,58.61,58.39,58.52,107431.0
2025-09-03,58.62,58.65,58.43,58.49,221287.0
2025-09-04,58.82,59.0,58.6,59.0,170785.0
2025-09-05,59.31,59.41,59.3,59.35,84137.0
2025-09-08,59.28,59.28,58.89,58.89,90920.0
2025-09-09,58.83,58.84,58.62,58.7,83360.0
2025-09-10,58.88,59.06,58.78,58.78,117678.0
2025-09-11,58.57,58.64,58.48,58.56,106086.0
2025-09-12,58.78,58.78,58.47,58.58,302732.0
2025-09-15,58.6,58.61,58.42,58.46,155378.0
2025-09-16,58.63,58.87,58.63,58.85,84230.0
2025-09-17,58.63,58.79,58.58,58.6,75971.0
2025-09-18,59.05,59.38,58.98,59.29,92319.0
2025-09-19,59.64,59.79,59.55,59.7,72105.0
2025-09-22,60.0,60.0,59.83,59.84,130267.0
2025-09-23,60.15,60.39,60.15,60.27,89431.0
2025-09-24,59.94,59.96,59.64,59.69,94812.0
2025-09-25,59.73,59.77,59.59,59.6,84684.0
2025-09-26,59.73,59.82,59.68,59.73,86207.0
2025-09-29,59.84,59.95,59.73,59.8,198755.0
2025-09-30,59.8,59.83,59.47,59.53,117471.0
2025-10-01,59.86,59.86,59.65,59.65,70472.0
2025-10-02,60.22,60.45,60.22,60.32,95699.0
2025-10-03,60.69,60.89,60.67,60.82,122185.0
2025-10-06,60.92,61.06,60.8,60.9,52797.0
2025-10-07,60.87,60.93,60.77,60.93,87890.0
2025-10-08,61.0,61.08,60.79,60.99,90222.0
2025-10-09,61.25,61.32,60.89,60.9,103279.0
2025-10-10,61.11,61.2,61.01,61.01,75773.0
2025-10-13,60.69,60.88,60.59,60.64,142726.0
2025-10-14,60.68,60.86,60.56,60.85,194162.0
2025-10-15,61.0,61.02,60.83,60.87,110934.0
2025-10-16,61.13,61.37,61.01,61.2,170726.0
2025-10-17,61.1,61.1,60.83,60.92,108796.0
2025-10-20,61.28,61.43,61.17,61.43,315182.0
2025-10-21,61.82,61.97,61.69,61.88,111336.0
2025-10-22,61.9,62.02,61.89,61.94,136096.0
2025-10-23,61.81,61.84,61.6,61.68,88764.0
2025-10-24,61.83,61.99,61.73,61.93,83601.0
2025-10-27,62.13,62.3,62.07,62.21,76953.0
2025-10-28,62.4,62.4,62.18,62.18,102720.0
2025-10-29,62.17,62.2,61.83,62.04,127303.0
2025-10-30,62.03,62.24,61.85,61.87,110915.0
2025-10-31,62.06,62.1,61.95,62.07,105487.0
2025-11-03,61.87,62.03,61.73,61.75,153218.0
2025-11-04,61.8,61.99,61.55,61.61,104364.0
2025-11-05,61.9,61.9,61.4,61.45,167586.0
2025-11-06,61.68,61.84,61.59,61.62,193419.0
2025-11-07,61.47,61.62,61.37,61.43,62439.0
2025-11-10,61.52,61.63,61.32,61.35,86649.0
2025-11-11,61.4,61.93,61.4,61.86,86262.0
2025-11-12,62.0,62.34,62.0,62.27,82621.0
2025-11-13,62.15,62.22,61.87,62.12,94732.0
2025-11-14,61.74,61.74,61.4,61.43,126535.0
2025-11-17,61.41,61.81,61.36,61.67,78234.0
2025-11-18,61.35,61.46,60.98,61.02,96113.0
2025-11-19,60.7,60.96,60.49,60.77,100566.0
2025-11-20,61.44,61.87,61.44,61.74,174914.0
2025-11-21,60.96,60.96,60.59,60.9,170866.0
2025-11-24,61.25,61.86,61.25,61.61,96930.0
2025-11-25,61.87,62.4,61.87,61.97,88997.0
2025-11-26,62.4,62.93,62.4,62.52,115248.0