Date,Open,High,Low,Close,Volume
2015-11-05,15.2,15.4,14.855,15.285,17492345.0
2015-11-06,15.415,15.585,15.3,15.38,3411642.0
2015-11-09,15.5,15.52,15.355,15.425,1014366.0
2015-11-10,15.45,15.485,15.355,15.47,1010814.0
2015-11-11,15.49,15.62,15.455,15.575,1384547.0
2015-11-12,15.55,15.645,15.485,15.555,732835.0
2015-11-13,15.67,15.73,15.365,15.455,580406.0
2015-11-16,15.57,15.625,15.485,15.485,625948.0
2015-11-17,15.525,15.57,15.44,15.57,777220.0
2015-11-18,15.605,15.865,15.57,15.815,489002.0
2015-11-19,15.835,16.005,15.8,15.91,537775.0
2015-11-20,15.945,16.165,15.91,16.07,575888.0
2015-11-23,16.175,16.37,16.085,16.33,521767.0
2015-11-24,16.26,16.27,15.98,16.08,913701.0
2015-11-25,16.105,16.105,15.845,15.895,390421.0
2015-11-26,15.91,16.085,15.875,16.015,286984.0
2015-11-27,16.07,16.12,16.03,16.09,203133.0
2015-11-30,16.12,16.12,15.91,15.945,287174.0
2015-12-01,16.05,16.2,15.935,16.155,547286.0
2015-12-02,16.165,16.225,15.455,15.52,1300071.0
2015-12-03,15.485,15.895,15.485,15.625,915158.0
2015-12-04,15.68,15.91,15.66,15.765,256827.0
2015-12-07,15.825,15.83,15.555,15.64,324712.0
2015-12-08,15.625,15.63,15.22,15.22,596911.0
2015-12-09,15.28,15.425,15.23,15.3,336198.0
2015-12-10,15.345,15.54,15.245,15.505,204103.0
2015-12-11,15.455,15.595,15.38,15.415,468174.0
2015-12-14,15.365,15.51,15.35,15.405,184762.0
2015-12-15,15.455,15.5,15.38,15.485,198189.0
2015-12-16,15.51,15.755,15.485,15.69,226436.0
2015-12-17,15.725,15.755,15.45,15.605,153143.0
2015-12-18,15.625,15.8,15.59,15.76,520158.0
2015-12-21,15.83,16.015,15.795,15.935,289075.0
2015-12-22,15.965,15.995,15.74,15.895,208335.0
2015-12-23,15.945,15.96,15.79,15.845,312253.0
2015-12-24,15.895,15.98,15.835,15.965,53688.0
2015-12-29,15.945,15.945,15.66,15.765,135636.0
2015-12-30,15.79,15.97,15.74,15.845,91155.0
2015-12-31,15.845,15.945,15.695,15.76,121908.0
2016-01-04,15.695,15.755,15.625,15.66,216267.0
2016-01-05,15.695,15.765,15.63,15.665,118039.0
2016-01-06,15.625,15.71,15.55,15.575,163710.0
2016-01-07,15.485,15.67,15.45,15.595,203231.0
2016-01-08,15.64,15.73,15.605,15.69,188551.0
2016-01-11,15.695,15.73,15.55,15.645,220153.0
2016-01-12,15.67,15.795,15.62,15.73,234714.0
2016-01-13,15.73,15.765,15.555,15.575,190558.0
2016-01-14,15.555,15.745,15.535,15.725,153934.0
2016-01-15,15.59,15.715,15.555,15.69,227047.0
2016-01-18,15.69,15.755,15.595,15.725,115688.0
2016-01-19,15.74,15.895,15.69,15.73,238854.0
2016-01-20,15.63,15.73,15.555,15.56,318492.0
2016-01-21,15.59,15.76,15.59,15.73,213824.0
2016-01-22,15.8,15.875,15.66,15.765,157833.0
2016-01-25,15.755,15.78,15.675,15.675,70742.0
2016-01-26,15.68,15.815,15.675,15.71,95471.0
2016-01-27,15.675,15.9,15.675,15.725,154359.0
2016-01-28,15.745,15.91,15.725,15.91,316712.0
2016-01-29,15.895,15.98,15.725,15.725,487965.0
2016-02-01,15.765,15.965,15.68,15.91,165831.0
2016-02-02,15.895,16.08,15.835,16.0,158496.0
2016-02-03,16.085,16.325,16.015,16.29,348617.0
2016-02-04,16.31,16.39,16.2,16.325,213292.0
2016-02-05,16.295,16.48,16.275,16.345,210009.0
2016-02-08,16.345,16.405,16.09,16.15,120609.0
2016-02-09,16.1,16.26,15.91,16.015,143269.0
2016-02-10,16.02,16.07,15.895,15.895,260914.0
2016-02-11,15.835,16.035,15.485,15.505,258831.0
2016-02-12,15.765,15.85,15.63,15.71,286218.0
2016-02-16,16.065,16.225,15.91,16.135,334835.0
2016-02-17,16.21,16.26,16.005,16.02,270097.0
2016-02-18,16.105,16.235,16.055,16.135,165489.0
2016-02-19,16.155,16.24,16.055,16.105,208107.0
2016-02-22,16.17,16.205,16.085,16.155,297510.0
2016-02-23,16.22,16.32,16.165,16.22,198227.0
2016-02-24,16.26,16.33,16.15,16.175,210511.0
2016-02-25,16.235,16.25,16.115,16.205,285390.0
2016-02-26,16.235,16.33,16.2,16.305,224884.0
2016-02-29,16.345,16.39,16.255,16.355,182441.0
2016-03-01,16.37,16.585,16.36,16.455,389196.0
2016-03-02,16.49,16.565,16.37,16.515,365235.0
2016-03-03,16.55,16.705,16.515,16.665,327301.0
2016-03-04,16.715,16.715,16.51,16.55,219703.0
2016-03-07,16.62,16.685,16.51,16.645,310446.0
2016-03-08,16.685,16.9,16.685,16.84,261749.0
2016-03-09,16.925,16.935,16.685,16.72,246152.0
2016-03-10,16.79,16.865,16.67,16.835,157527.0
2016-03-11,16.865,17.04,16.865,17.005,296728.0
2016-03-14,17.04,17.15,16.935,16.955,404773.0
2016-03-15,17.07,17.285,17.01,17.25,324310.0
2016-03-16,17.225,17.24,17.165,17.185,206677.0
2016-03-17,17.215,17.215,16.96,17.0,285430.0
2016-03-18,17.0,17.05,16.72,16.84,649807.0
2016-03-21,16.845,17.05,16.745,17.0,361128.0
2016-03-22,17.035,17.215,17.005,17.155,402565.0
2016-03-23,17.085,17.205,16.96,16.97,265772.0
2016-03-24,17.005,17.07,16.91,16.945,141537.0
2016-03-28,16.96,17.07,16.935,17.005,181276.0
2016-03-29,17.035,17.09,16.99,16.99,420734.0
2016-03-30,17.06,17.285,16.96,17.275,502873.0
2016-03-31,17.315,17.57,17.305,17.435,420110.0
2016-04-01,17.48,17.57,17.355,17.5,344530.0
2016-04-04,17.57,17.57,17.43,17.43,185556.0
2016-04-05,17.43,17.43,17.32,17.325,375090.0
2016-04-06,16.82,16.905,16.74,16.89,5248791.0
2016-04-07,16.895,16.94,16.885,16.905,4341106.0
2016-04-08,16.91,16.925,16.885,16.895,834057.0
2016-04-11,16.91,16.92,16.89,16.895,564173.0
2016-04-12,16.91,16.945,16.82,16.925,1042576.0
2016-04-13,16.92,16.92,16.805,16.825,650267.0
2016-04-14,16.855,16.86,16.72,16.805,1178773.0
2016-04-15,16.775,16.79,16.71,16.77,838468.0
2016-04-18,16.77,16.795,16.71,16.74,598481.0
2016-04-19,16.745,16.77,16.72,16.745,1111962.0
2016-04-20,16.77,16.81,16.74,16.81,731289.0
2016-04-21,16.81,16.81,16.745,16.755,349177.0
2016-04-22,16.77,16.805,16.755,16.775,803817.0
2016-04-25,16.81,16.82,16.78,16.795,266973.0
2016-04-26,16.795,16.82,16.77,16.775,1725723.0
2016-04-27,16.795,16.81,16.73,16.805,617780.0
2016-04-28,16.81,16.885,16.81,16.855,675123.0
2016-04-29,16.875,16.925,16.84,16.895,650327.0
2016-05-02,16.925,16.955,16.895,16.935,526744.0
2016-05-03,16.955,17.07,16.935,16.975,1036718.0
2016-05-04,16.97,17.035,16.96,17.0,854873.0
2016-05-05,17.0,17.105,16.975,17.035,1005051.0
2016-05-06,17.05,17.165,17.0,17.155,1119073.0
2016-05-09,17.155,17.235,17.085,17.105,762053.0
2016-05-10,17.15,17.175,17.1,17.135,312675.0
2016-05-11,17.125,17.125,16.96,17.0,429407.0
2016-05-12,17.035,17.105,16.935,16.955,583408.0
2016-05-13,16.985,17.17,16.925,17.07,658626.0
2016-05-16,17.1,17.2,17.075,17.15,440688.0
2016-05-17,17.165,17.175,17.02,17.085,384055.0
2016-05-18,17.1,17.205,16.985,17.1,542176.0
2016-05-19,17.07,17.14,17.035,17.105,240445.0
2016-05-20,17.135,17.34,17.105,17.24,852878.0
2016-05-24,17.305,17.49,17.255,17.49,760991.0
2016-05-25,17.53,17.53,17.15,17.22,650486.0
2016-05-26,17.235,17.355,17.215,17.275,342971.0
2016-05-27,17.275,17.3,17.185,17.235,506063.0
2016-05-30,17.275,17.465,17.235,17.43,346981.0
2016-05-31,17.455,17.815,17.355,17.53,2560393.0
2016-06-01,17.535,17.745,17.43,17.7,1014792.0
2016-06-02,17.7,17.835,17.635,17.665,826409.0
2016-06-03,17.695,17.695,17.565,17.595,626178.0
2016-06-06,17.605,17.645,17.545,17.555,746173.0
2016-06-07,17.605,17.615,17.505,17.53,579609.0
2016-06-08,17.57,17.6,17.505,17.545,648825.0
2016-06-09,17.565,17.57,17.52,17.53,355616.0
2016-06-10,17.515,17.74,17.465,17.715,634144.0
2016-06-13,17.695,17.725,17.57,17.645,550115.0
2016-06-14,17.65,17.715,17.65,17.675,1417461.0
2016-06-15,17.675,17.715,17.57,17.715,490386.0
2016-06-16,17.615,17.71,17.5,17.595,704776.0
2016-06-17,17.68,17.79,17.49,17.725,2499936.0
2016-06-20,17.66,17.73,17.595,17.725,484276.0
2016-06-21,17.715,17.725,17.65,17.71,275737.0
2016-06-22,17.725,17.99,17.665,17.955,642137.0
2016-06-23,17.845,18.04,17.71,17.96,584717.0
2016-06-24,17.725,18.145,17.595,18.015,728738.0
2016-06-27,18.0,18.33,17.935,18.315,482233.0
2016-06-28,18.375,18.485,18.29,18.31,707115.0
2016-06-29,18.39,18.57,18.275,18.445,933397.0
2016-06-30,18.47,18.795,18.34,18.78,872357.0
2016-07-04,18.845,19.22,18.735,19.025,451145.0
2016-07-05,19.025,19.025,18.81,18.96,587977.0
2016-07-06,18.915,19.295,18.81,19.235,848015.0
2016-07-07,19.255,19.385,19.12,19.135,674900.0
2016-07-08,19.135,19.3,18.99,19.235,456699.0
2016-07-11,19.245,19.245,19.075,19.075,561000.0
2016-07-12,19.025,19.025,18.745,18.85,954407.0
2016-07-13,18.81,18.875,18.6,18.655,455522.0
2016-07-14,18.63,18.775,18.62,18.665,217947.0
2016-07-15,18.655,18.695,18.46,18.51,425969.0
2016-07-18,18.49,18.59,18.455,18.525,214310.0
2016-07-19,18.49,18.715,18.49,18.62,276081.0
2016-07-20,18.665,18.865,18.665,18.8,365682.0
2016-07-21,18.81,18.85,18.62,18.72,257398.0
2016-07-22,18.73,18.865,18.7,18.75,401810.0
2016-07-25,18.8,18.88,18.7,18.78,169836.0
2016-07-26,18.795,18.84,18.735,18.765,147308.0
2016-07-27,18.75,18.81,18.67,18.68,194479.0
2016-07-28,18.735,18.81,18.685,18.73,261350.0
2016-07-29,18.7,18.785,18.7,18.76,257886.0
2016-08-02,18.795,18.83,18.715,18.81,333310.0
2016-08-03,18.795,18.81,18.715,18.715,211914.0
2016-08-04,18.685,18.775,18.685,18.765,104043.0
2016-08-05,18.765,18.81,18.7,18.72,163235.0
2016-08-08,18.75,18.75,18.615,18.615,172371.0
2016-08-09,18.62,18.63,18.38,18.5,433540.0
2016-08-10,18.475,18.485,18.29,18.315,377008.0
2016-08-11,18.29,18.39,18.16,18.2,366309.0
2016-08-12,18.355,18.655,18.325,18.405,390410.0
2016-08-15,18.505,18.59,18.195,18.44,557034.0
2016-08-16,18.455,18.5,18.275,18.445,254831.0
2016-08-17,18.41,18.535,18.34,18.525,304325.0
2016-08-18,18.525,18.7,18.485,18.7,274613.0
2016-08-19,18.695,18.695,18.535,18.64,228890.0
2016-08-22,18.76,18.845,18.635,18.845,235319.0
2016-08-23,18.85,18.905,18.765,18.785,361481.0
2016-08-24,18.81,18.98,18.81,18.915,266277.0
2016-08-25,18.915,19.04,18.88,19.035,270299.0
2016-08-26,19.025,19.155,18.98,19.01,479533.0
2016-08-29,19.075,19.155,19.02,19.02,244599.0
2016-08-30,19.02,19.075,18.915,18.93,318017.0
2016-08-31,18.955,19.02,18.81,18.97,335568.0
2016-09-01,18.945,18.955,18.815,18.945,164937.0
2016-09-02,18.98,19.07,18.925,19.005,199811.0
2016-09-06,18.99,19.1,18.975,19.06,130899.0
2016-09-07,19.09,19.2,19.025,19.165,319071.0
2016-09-08,19.155,19.17,19.025,19.04,255197.0
2016-09-09,19.035,19.08,18.715,18.795,334904.0
2016-09-12,18.865,18.865,18.715,18.78,431731.0
2016-09-13,18.8,18.935,18.65,18.705,411998.0
2016-09-14,18.62,18.69,18.495,18.555,442427.0
2016-09-15,18.56,18.78,18.555,18.685,289923.0
2016-09-16,18.81,18.81,18.62,18.785,273777.0
2016-09-19,18.8,18.97,18.765,18.905,281410.0
2016-09-20,18.925,19.07,18.89,18.895,253491.0
2016-09-21,18.895,19.13,18.89,19.04,434393.0
2016-09-22,19.08,19.23,19.065,19.15,376545.0
2016-09-23,19.145,19.245,19.05,19.05,350434.0
2016-09-26,19.1,19.245,18.985,19.1,262545.0
2016-09-27,19.095,19.16,18.985,18.985,231639.0
2016-09-28,18.975,19.055,18.89,18.96,199099.0
2016-09-29,18.96,19.0,18.925,18.955,254522.0
2016-09-30,19.0,19.0,18.89,18.89,179682.0
2016-10-03,18.925,18.975,18.76,18.825,281197.0
2016-10-04,18.78,18.78,18.255,18.525,529560.0
2016-10-05,18.51,18.595,18.115,18.225,472373.0
2016-10-06,18.225,18.225,18.08,18.08,284476.0
2016-10-07,18.065,18.085,17.95,18.015,223822.0
2016-10-11,18.045,18.05,17.73,17.76,450804.0
2016-10-12,17.67,17.99,17.52,17.89,417525.0
2016-10-13,17.855,17.87,17.735,17.76,279763.0
2016-10-14,17.735,17.91,17.72,17.87,281274.0
2016-10-17,17.89,18.05,17.84,17.86,307154.0
2016-10-18,17.935,17.965,17.87,17.895,245164.0
2016-10-19,17.94,18.08,17.92,17.965,256130.0
2016-10-20,18.02,18.07,17.685,17.78,512407.0
2016-10-21,17.75,17.905,17.745,17.795,577385.0
2016-10-24,17.86,17.91,17.795,17.815,157188.0
2016-10-25,17.86,17.87,17.745,17.83,198192.0
2016-10-26,17.795,17.905,17.79,17.87,181218.0
2016-10-27,17.87,17.905,17.81,17.875,193699.0
2016-10-28,17.855,17.965,17.795,17.875,299762.0
2016-10-31,17.875,17.99,17.84,17.845,234365.0
2016-11-01,17.925,17.94,17.62,17.72,405184.0
2016-11-02,17.72,17.79,17.64,17.655,220408.0
2016-11-03,17.65,17.7,17.45,17.475,250693.0
2016-11-04,17.465,17.665,17.365,17.6,286272.0
2016-11-07,17.615,17.665,17.41,17.48,240579.0
2016-11-08,17.525,17.575,17.445,17.445,251416.0
2016-11-09,17.32,17.54,17.25,17.4,430336.0
2016-11-10,17.36,17.385,16.43,16.59,1253997.0
2016-11-11,16.745,16.775,16.46,16.63,789143.0
2016-11-14,16.775,16.87,16.09,16.52,1090972.0
2016-11-15,16.62,16.94,16.6,16.9,647233.0
2016-11-16,16.86,16.995,16.74,16.9,481189.0
2016-11-17,16.995,17.21,16.95,16.955,487306.0
2016-11-18,16.98,17.0,16.885,16.92,237727.0
2016-11-21,16.95,17.1,16.92,16.955,309247.0
2016-11-22,17.0,17.16,16.965,17.075,499562.0
2016-11-23,16.995,17.09,16.925,16.94,405016.0
2016-11-24,16.955,16.98,16.615,16.685,456071.0
2016-11-25,16.645,16.795,16.59,16.63,357501.0
2016-11-28,16.635,16.92,16.635,16.915,642960.0
2016-11-29,16.92,16.995,16.82,16.9,360687.0
2016-11-30,16.915,16.925,16.67,16.83,569529.0
2016-12-01,16.775,16.86,16.59,16.685,971928.0
2016-12-02,16.71,16.78,16.59,16.63,382169.0
2016-12-05,16.63,16.645,16.475,16.585,407414.0
2016-12-06,16.62,16.71,16.52,16.71,639053.0
2016-12-07,16.73,16.995,16.65,16.94,651682.0
2016-12-08,16.955,16.955,16.795,16.915,586431.0
2016-12-09,16.905,16.995,16.815,16.87,533545.0
2016-12-12,16.93,17.095,16.905,17.07,419581.0
2016-12-13,17.01,17.18,17.005,17.11,613271.0
2016-12-14,17.135,17.22,17.09,17.15,442209.0
2016-12-15,17.11,17.22,17.09,17.09,352125.0
2016-12-16,17.11,17.34,17.11,17.325,486459.0
2016-12-19,17.305,17.355,17.23,17.305,252624.0
2016-12-20,17.295,17.335,17.22,17.235,237192.0
2016-12-21,17.275,17.325,17.22,17.295,301822.0
2016-12-22,17.25,17.355,17.25,17.29,237806.0
2016-12-23,17.26,17.36,17.25,17.29,277553.0
2016-12-28,17.295,17.305,17.245,17.29,246752.0
2016-12-29,17.26,17.39,17.26,17.385,436765.0
2016-12-30,17.39,17.405,17.31,17.355,123534.0
2017-01-03,17.39,17.42,17.29,17.325,308990.0
2017-01-04,17.31,17.445,17.295,17.335,447282.0
2017-01-05,17.36,17.43,17.335,17.4,353448.0
2017-01-06,17.415,17.43,17.335,17.375,244545.0
2017-01-09,17.4,17.405,17.325,17.355,283966.0
2017-01-10,17.355,17.405,17.32,17.405,242066.0
2017-01-11,17.405,17.515,17.37,17.465,315964.0
2017-01-12,17.45,17.63,17.39,17.525,347267.0
2017-01-13,17.545,17.585,17.47,17.515,206444.0
2017-01-16,17.555,17.67,17.445,17.61,276960.0
2017-01-17,17.555,17.79,17.555,17.79,421317.0
2017-01-18,17.805,17.975,17.79,17.9,596131.0
2017-01-19,17.885,17.975,17.825,17.86,324729.0
2017-01-20,17.885,18.025,17.82,17.84,305491.0
2017-01-23,17.89,17.92,17.715,17.81,393630.0
2017-01-24,17.855,17.915,17.81,17.905,255772.0
2017-01-25,17.885,17.95,17.84,17.93,353811.0
2017-01-26,17.885,17.945,17.705,17.71,509215.0
2017-01-27,17.68,17.735,17.48,17.635,514421.0
2017-01-30,17.665,17.665,17.295,17.39,605238.0
2017-01-31,17.385,17.735,17.37,17.7,458479.0
2017-02-01,17.665,17.75,17.415,17.46,406672.0
2017-02-02,17.405,17.665,17.29,17.59,375448.0
2017-02-03,17.575,17.735,17.485,17.685,329714.0
2017-02-06,17.73,17.79,17.64,17.655,249116.0
2017-02-07,17.715,17.725,17.665,17.695,349084.0
2017-02-08,17.7,17.775,17.665,17.715,405528.0
2017-02-09,17.695,17.76,17.64,17.7,454045.0
2017-02-10,17.53,17.65,17.205,17.335,1166738.0
2017-02-13,17.405,17.43,17.09,17.335,609108.0
2017-02-14,17.345,17.43,17.275,17.36,366369.0
2017-02-15,17.37,17.46,17.275,17.4,757528.0
2017-02-16,17.415,17.555,17.295,17.54,308879.0
2017-02-17,17.54,17.575,17.48,17.545,269378.0
2017-02-21,17.545,17.56,17.4,17.465,288584.0
2017-02-22,17.43,17.48,17.385,17.445,213063.0
2017-02-23,17.45,17.48,17.385,17.465,289446.0
2017-02-24,17.42,17.47,17.375,17.43,313485.0
2017-02-27,17.46,17.46,17.31,17.405,237342.0
2017-02-28,17.375,17.48,17.305,17.37,271079.0
2017-03-01,17.39,17.53,17.31,17.335,405894.0
2017-03-02,17.295,17.415,17.295,17.415,536905.0
2017-03-03,17.405,17.43,17.295,17.345,305310.0
2017-03-06,17.32,17.415,17.14,17.2,441422.0
2017-03-07,17.2,17.28,17.13,17.22,360569.0
2017-03-08,17.245,17.29,17.15,17.265,217418.0
2017-03-09,17.29,17.29,17.155,17.22,385110.0
2017-03-10,17.265,17.295,17.11,17.155,317163.0
2017-03-13,17.155,17.37,17.155,17.335,319926.0
2017-03-14,17.325,17.335,17.15,17.2,289941.0
2017-03-15,17.18,17.46,17.18,17.45,526239.0
2017-03-16,17.38,17.505,17.35,17.4,365583.0
2017-03-17,17.415,17.565,17.34,17.565,419996.0
2017-03-20,17.55,17.555,17.32,17.415,273235.0
2017-03-21,17.415,17.535,17.39,17.48,271558.0
2017-03-22,17.465,17.675,17.37,17.61,896189.0
2017-03-23,17.595,17.89,17.555,17.825,1188118.0
2017-03-24,17.81,17.845,17.725,17.795,239572.0
2017-03-27,17.77,17.93,17.75,17.875,432155.0
2017-03-28,17.905,17.93,17.81,17.86,554023.0
2017-03-29,17.825,17.89,17.815,17.83,242132.0
2017-03-30,17.8,17.86,17.8,17.86,315193.0
2017-03-31,17.84,18.03,17.8,18.01,823552.0
2017-04-03,17.945,18.01,17.86,17.905,383904.0
2017-04-04,17.885,17.945,17.84,17.945,211019.0
2017-04-05,17.885,17.945,17.84,17.935,232658.0
2017-04-06,17.9,18.015,17.875,17.965,274793.0
2017-04-07,17.93,18.04,17.9,18.015,149427.0
2017-04-10,18.025,18.145,17.945,18.135,222792.0
2017-04-11,18.18,18.215,18.09,18.115,255194.0
2017-04-12,18.115,18.285,18.055,18.275,197115.0
2017-04-13,18.245,18.315,18.075,18.135,303484.0
2017-04-17,18.085,18.195,18.04,18.13,231172.0
2017-04-18,18.12,18.19,17.995,18.025,369338.0
2017-04-19,18.01,18.01,17.705,17.84,786126.0
2017-04-20,17.825,18.045,17.75,17.92,350313.0
2017-04-21,17.955,18.135,17.95,18.105,322547.0
2017-04-24,18.085,18.165,17.985,18.03,291997.0
2017-04-25,18.0,18.09,17.78,17.815,396905.0
2017-04-26,17.755,17.92,17.75,17.92,246638.0
2017-04-27,17.885,18.04,17.855,17.965,369875.0
2017-04-28,17.935,17.965,17.815,17.855,355236.0
2017-05-01,17.87,17.935,17.525,17.64,705475.0
2017-05-02,17.66,17.87,17.64,17.785,311141.0
2017-05-03,17.83,17.9,17.71,17.845,336320.0
2017-05-04,17.8,17.92,17.72,17.84,334661.0
2017-05-05,17.84,17.89,17.75,17.86,310180.0
2017-05-08,17.875,17.885,17.8,17.845,142793.0
2017-05-09,17.11,17.185,17.03,17.18,5806641.0
2017-05-10,17.18,17.18,17.12,17.18,2117419.0
2017-05-11,17.165,17.18,17.12,17.14,1743014.0
2017-05-12,17.135,17.14,17.03,17.09,1326166.0
2017-05-15,17.095,17.105,17.07,17.095,648580.0
2017-05-16,17.095,17.2,17.08,17.165,1749063.0
2017-05-17,17.165,17.17,17.03,17.06,1739325.0
2017-05-18,17.08,17.155,16.805,17.005,3733626.0
2017-05-19,16.92,17.23,16.91,17.2,6907533.0
2017-05-23,17.2,17.45,17.18,17.415,3044587.0
2017-05-24,17.4,17.525,17.31,17.4,1207396.0
2017-05-25,17.365,17.45,17.295,17.415,826809.0
2017-05-26,17.41,17.415,17.305,17.395,490111.0
2017-05-29,17.325,17.385,17.305,17.35,402273.0
2017-05-30,17.31,17.46,17.31,17.44,789990.0
2017-05-31,17.43,17.63,17.415,17.63,1008749.0
2017-06-01,17.565,17.675,17.49,17.63,1088638.0
2017-06-02,17.655,17.81,17.63,17.71,917815.0
2017-06-05,17.735,17.8,17.655,17.675,626915.0
2017-06-06,17.75,17.795,17.58,17.595,1531968.0
2017-06-07,17.625,17.685,17.525,17.585,561909.0
2017-06-08,17.55,17.69,17.55,17.55,914643.0
2017-06-09,17.555,17.615,17.505,17.535,532340.0
2017-06-12,17.54,17.64,17.42,17.465,631088.0
2017-06-13,17.46,17.63,17.435,17.6,481457.0
2017-06-14,17.585,17.63,17.495,17.52,389503.0
2017-06-15,17.52,17.54,17.4,17.46,369729.0
2017-06-16,17.31,17.505,17.31,17.43,954873.0
2017-06-19,17.465,17.525,17.445,17.495,621561.0
2017-06-20,17.465,17.55,17.46,17.465,428756.0
2017-06-21,17.495,17.505,17.375,17.445,437854.0
2017-06-22,17.46,17.58,17.43,17.45,377394.0
2017-06-23,17.48,17.61,17.435,17.58,500644.0
2017-06-26,17.595,17.645,17.465,17.525,337338.0
2017-06-27,17.57,17.57,17.31,17.325,699480.0
2017-06-28,17.325,17.4,17.28,17.285,480107.0
2017-06-29,17.31,17.33,17.03,17.165,884527.0
2017-06-30,17.21,17.42,17.115,17.415,1048464.0
2017-07-04,17.39,17.43,17.31,17.34,509000.0
2017-07-05,17.37,17.375,17.165,17.235,631541.0
2017-07-06,17.22,17.22,17.04,17.105,440369.0
2017-07-07,17.055,17.105,17.015,17.025,456388.0
2017-07-10,17.04,17.07,16.95,17.015,360698.0
2017-07-11,17.015,17.055,16.91,16.98,654581.0
2017-07-12,16.98,17.13,16.92,16.935,490399.0
2017-07-13,16.905,16.955,16.82,16.92,563379.0
2017-07-14,16.895,16.965,16.88,16.95,445262.0
2017-07-17,16.91,17.01,16.865,16.95,370711.0
2017-07-18,16.905,16.94,16.83,16.865,363848.0
2017-07-19,16.865,16.925,16.825,16.89,627950.0
2017-07-20,16.04,17.13,15.98,16.995,4800536.0
2017-07-21,16.89,17.055,16.875,16.98,1926098.0
2017-07-24,17.0,17.045,16.865,16.925,831605.0
2017-07-25,16.92,16.955,16.76,16.865,640441.0
2017-07-26,16.86,16.905,16.77,16.85,655484.0
2017-07-27,16.835,16.865,16.71,16.815,711999.0
2017-07-28,16.79,16.835,16.715,16.815,479573.0
2017-07-31,16.82,16.85,16.755,16.76,393677.0
2017-08-01,16.76,16.865,16.725,16.745,552442.0
2017-08-02,16.715,16.91,16.715,16.905,495408.0
2017-08-03,16.865,16.905,16.835,16.86,403303.0
2017-08-04,16.89,16.955,16.785,16.935,397634.0
2017-08-08,16.905,16.925,16.49,16.535,1187624.0
2017-08-09,16.56,17.04,16.56,17.0,1837396.0
2017-08-10,17.075,17.175,16.98,17.13,996185.0
2017-08-11,17.09,17.175,17.0,17.085,542116.0
2017-08-14,17.175,17.205,16.98,17.0,562257.0
2017-08-15,17.0,17.025,16.95,17.015,531998.0
2017-08-16,17.04,17.115,16.995,17.0,612482.0
2017-08-17,17.03,17.09,17.01,17.015,803772.0
2017-08-18,17.06,17.06,16.88,16.925,563844.0
2017-08-21,16.955,16.985,16.92,16.955,328129.0
2017-08-22,16.98,16.98,16.91,16.94,229857.0
2017-08-23,16.98,17.075,16.935,17.055,362314.0
2017-08-24,17.055,17.145,17.015,17.1,683268.0
2017-08-25,17.075,17.21,17.06,17.135,852947.0
2017-08-28,17.16,17.22,17.105,17.19,276546.0
2017-08-29,17.145,17.34,17.09,17.31,734760.0
2017-08-30,17.265,17.505,17.24,17.415,775591.0
2017-08-31,17.475,17.475,17.33,17.37,520686.0
2017-09-01,17.375,17.375,17.25,17.315,252920.0
2017-09-05,17.285,17.295,17.205,17.285,573085.0
2017-09-06,17.25,17.36,17.21,17.315,735693.0
2017-09-07,17.3,17.445,17.295,17.39,610332.0
2017-09-08,17.385,17.42,17.295,17.34,555155.0
2017-09-11,17.315,17.415,17.195,17.255,685274.0
2017-09-12,17.255,17.33,17.15,17.18,604187.0
2017-09-13,17.21,17.225,17.12,17.12,573444.0
2017-09-14,17.14,17.195,17.095,17.155,584737.0
2017-09-15,17.205,17.22,17.03,17.035,1097466.0
2017-09-18,17.09,17.205,17.06,17.18,471736.0
2017-09-19,17.18,17.225,17.09,17.095,616896.0
2017-09-20,17.09,17.205,17.075,17.105,675962.0
2017-09-21,17.15,17.18,17.105,17.12,616868.0
2017-09-22,17.14,17.155,17.11,17.14,273596.0
2017-09-25,17.135,17.18,17.12,17.165,518897.0
2017-09-26,17.175,17.27,17.15,17.205,797618.0
2017-09-27,17.21,17.25,17.12,17.21,711282.0
2017-09-28,17.22,17.345,17.21,17.28,501716.0
2017-09-29,17.19,17.255,17.045,17.195,882945.0
2017-10-02,17.18,17.195,16.985,17.015,864590.0
2017-10-03,17.045,17.045,16.66,16.83,1049279.0
2017-10-04,16.91,16.915,16.83,16.855,572214.0
2017-10-05,16.91,16.97,16.86,16.91,359212.0
2017-10-06,16.9,16.955,16.87,16.94,245134.0
2017-10-10,16.91,17.015,16.9,16.975,502110.0
2017-10-11,17.015,17.21,16.955,17.12,743317.0
2017-10-12,17.11,17.25,17.09,17.19,422655.0
2017-10-13,17.19,17.255,17.12,17.175,296652.0
2017-10-16,17.175,17.25,17.14,17.175,291887.0
2017-10-17,17.18,17.24,17.15,17.165,325066.0
2017-10-18,17.18,17.235,17.125,17.14,288056.0
2017-10-19,17.105,17.155,17.045,17.095,282079.0
2017-10-20,17.09,17.11,17.05,17.105,263499.0
2017-10-23,17.105,17.14,17.08,17.135,291376.0
2017-10-24,17.095,17.15,16.925,16.99,540823.0
2017-10-25,16.945,17.005,16.86,17.005,513496.0
2017-10-26,16.975,17.0,16.665,16.91,518524.0
2017-10-27,16.945,17.0,16.87,16.985,284023.0
2017-10-30,16.97,17.14,16.94,17.125,317767.0
2017-10-31,17.11,17.315,17.05,17.265,449502.0
2017-11-01,17.27,17.285,17.08,17.135,496291.0
2017-11-02,17.14,17.195,17.015,17.11,772906.0
2017-11-03,17.09,17.19,17.08,17.175,245588.0
2017-11-06,17.175,17.22,17.06,17.11,438074.0
2017-11-07,17.15,17.15,17.08,17.14,437589.0
2017-11-08,17.11,17.46,17.11,17.42,988431.0
2017-11-09,17.375,17.415,17.28,17.39,416760.0
2017-11-10,17.21,17.435,17.14,17.19,488942.0
2017-11-13,17.14,17.31,17.135,17.15,579211.0
2017-11-14,17.19,17.22,17.08,17.09,470774.0
2017-11-15,17.12,17.12,16.985,17.02,567344.0
2017-11-16,16.975,17.075,16.955,17.035,352658.0
2017-11-17,17.03,17.07,16.925,16.975,431755.0
2017-11-20,16.96,17.015,16.875,16.99,318941.0
2017-11-21,16.99,17.15,16.975,17.12,328770.0
2017-11-22,17.15,17.265,17.14,17.255,374531.0
2017-11-23,17.255,17.285,17.225,17.265,146486.0
2017-11-24,17.255,17.285,17.14,17.25,270955.0
2017-11-27,17.295,17.295,17.22,17.255,273073.0
2017-11-28,17.235,17.33,17.235,17.3,345625.0
2017-11-29,17.315,17.34,17.15,17.175,227656.0
2017-11-30,17.15,17.21,17.06,17.21,509600.0
2017-12-01,17.21,17.225,17.12,17.14,316977.0
2017-12-04,17.175,17.315,17.165,17.225,441825.0
2017-12-05,17.19,17.25,17.065,17.205,523807.0
2017-12-06,17.15,17.235,17.135,17.18,254226.0
2017-12-07,17.21,17.21,17.095,17.155,357685.0
2017-12-08,17.12,17.25,17.12,17.205,343212.0
2017-12-11,17.22,17.27,17.155,17.235,465866.0
2017-12-12,17.165,17.22,17.15,17.19,305862.0
2017-12-13,17.135,17.24,17.135,17.19,336009.0
2017-12-14,17.195,17.225,17.155,17.18,373060.0
2017-12-15,17.19,17.315,17.165,17.265,567602.0
2017-12-18,17.265,17.325,17.265,17.315,414317.0
2017-12-19,17.285,17.325,17.19,17.225,482143.0
2017-12-20,17.21,17.24,17.115,17.12,534648.0
2017-12-21,17.15,17.155,16.905,17.05,706677.0
2017-12-22,17.02,17.125,16.99,17.11,519076.0
2017-12-27,17.12,17.125,17.01,17.035,250947.0
2017-12-28,17.05,17.15,17.035,17.15,214197.0
2017-12-29,17.125,17.17,17.09,17.12,181695.0
2018-01-02,17.12,17.155,17.04,17.12,378685.0
2018-01-03,17.075,17.12,16.965,16.98,369399.0
2018-01-04,16.99,17.035,16.95,16.95,332346.0
2018-01-05,16.965,17.005,16.89,16.995,276969.0
2018-01-08,17.005,17.02,16.86,16.935,394728.0
2018-01-09,16.92,17.015,16.845,16.92,560198.0
2018-01-10,16.875,16.92,16.73,16.735,704183.0
2018-01-11,16.745,16.8,16.585,16.585,671645.0
2018-01-12,16.585,16.635,16.5,16.54,513908.0
2018-01-15,16.47,16.67,16.465,16.67,492454.0
2018-01-16,16.57,16.66,16.545,16.62,329682.0
2018-01-17,16.615,16.745,16.585,16.72,580433.0
2018-01-18,16.685,16.745,16.6,16.73,598933.0
2018-01-19,16.7,16.75,16.675,16.75,454178.0
2018-01-22,16.715,16.89,16.715,16.82,541525.0
2018-01-23,16.82,16.83,16.7,16.745,520989.0
2018-01-24,16.78,16.815,16.69,16.76,579319.0
2018-01-25,16.805,16.92,16.745,16.895,658158.0
2018-01-26,16.875,17.015,16.875,17.01,668734.0
2018-01-29,16.88,16.895,16.78,16.835,671933.0
2018-01-30,16.775,16.88,16.705,16.805,598770.0
2018-01-31,16.82,16.975,16.8,16.975,760073.0
2018-02-01,16.91,16.965,16.7,16.765,808766.0
2018-02-02,16.73,16.76,16.56,16.575,895373.0
2018-02-05,16.5,16.545,16.185,16.23,1547312.0
2018-02-06,16.17,16.205,15.89,15.905,1632444.0
2018-02-07,15.97,16.215,15.91,16.035,1001006.0
2018-02-08,16.055,16.165,15.825,15.85,970023.0
2018-02-09,15.875,16.12,15.775,15.85,1295303.0
2018-02-12,15.86,15.99,15.565,15.575,1329946.0
2018-02-13,15.62,15.84,15.565,15.66,1624575.0
2018-02-14,15.515,15.59,15.36,15.475,879554.0
2018-02-15,15.49,15.66,15.405,15.645,832970.0
2018-02-16,15.72,15.95,15.675,15.92,1789689.0
2018-02-20,15.97,16.07,15.88,15.965,816206.0
2018-02-21,16.05,16.125,15.965,15.97,718212.0
2018-02-22,15.99,16.07,15.86,15.94,728250.0
2018-02-23,15.925,16.12,15.88,16.05,532885.0
2018-02-26,16.1,16.15,16.005,16.005,605945.0
2018-02-27,16.01,16.07,15.91,15.925,470429.0
2018-02-28,15.95,16.035,15.68,15.705,671227.0
2018-03-01,15.68,15.82,15.67,15.79,781685.0
2018-03-02,15.75,15.895,15.69,15.88,399554.0
2018-03-05,15.865,16.01,15.775,15.99,465582.0
2018-03-06,16.02,16.095,15.925,16.08,567051.0
2018-03-07,16.05,16.07,15.875,15.875,362067.0
2018-03-08,15.91,16.02,15.89,15.95,275223.0
2018-03-09,15.98,15.995,15.82,15.865,411011.0
2018-03-12,15.84,15.975,15.84,15.91,380102.0
2018-03-13,15.945,16.075,15.935,16.01,434177.0
2018-03-14,15.98,16.03,15.875,15.895,411201.0
2018-03-15,15.96,16.035,15.905,15.905,509095.0
2018-03-16,15.91,15.98,15.805,15.86,447911.0
2018-03-19,15.865,16.01,15.82,15.96,611496.0
2018-03-20,15.96,16.19,15.95,16.16,1194067.0
2018-03-21,16.16,16.33,16.095,16.095,859609.0
2018-03-22,16.065,16.26,16.005,16.18,934031.0
2018-03-23,16.175,16.36,16.165,16.23,1400172.0
2018-03-26,16.265,16.305,16.205,16.26,588447.0
2018-03-27,16.3,16.35,16.215,16.29,774964.0
2018-03-28,16.09,16.265,15.98,16.23,739777.0
2018-03-29,16.19,16.245,16.005,16.16,830547.0
2018-04-02,16.145,16.285,16.01,16.26,590775.0
2018-04-03,16.245,16.25,16.03,16.15,517601.0
2018-04-04,16.12,16.3,16.045,16.29,687891.0
2018-04-05,16.26,16.32,16.215,16.265,813657.0
2018-04-06,16.265,16.315,16.19,16.265,364648.0
2018-04-09,16.275,16.4,16.215,16.305,389739.0
2018-04-10,16.345,16.4,16.265,16.385,535552.0
2018-04-11,16.405,16.45,16.245,16.3,452306.0
2018-04-12,16.345,16.345,16.12,16.18,430657.0
2018-04-13,16.165,16.18,16.065,16.13,266699.0
2018-04-16,16.13,16.19,15.96,16.16,518551.0
2018-04-17,16.15,16.165,16.045,16.05,454768.0
2018-04-18,16.08,16.22,16.03,16.165,557712.0
2018-04-19,16.095,16.205,16.06,16.06,430570.0
2018-04-20,16.03,16.095,15.98,15.99,448827.0
2018-04-23,15.965,16.035,15.95,15.99,282090.0
2018-04-24,15.92,15.96,15.805,15.835,636069.0
2018-04-25,15.79,15.845,15.72,15.78,418735.0
2018-04-26,15.74,15.89,15.69,15.86,502614.0
2018-04-27,15.86,15.91,15.72,15.795,451871.0
2018-04-30,15.835,15.845,15.72,15.75,504783.0
2018-05-01,15.75,15.975,15.725,15.95,446107.0
2018-05-02,15.905,15.945,15.81,15.82,376762.0
2018-05-03,15.795,15.875,15.78,15.85,504584.0
2018-05-04,15.805,15.88,15.755,15.765,419674.0
2018-05-07,15.79,15.895,15.735,15.825,451106.0
2018-05-08,15.775,15.805,15.625,15.64,474868.0
2018-05-09,15.585,15.655,15.525,15.625,484408.0
2018-05-10,15.605,15.62,15.435,15.45,706468.0
2018-05-11,15.465,15.51,15.215,15.24,727114.0
2018-05-14,15.265,15.33,14.825,14.89,1044938.0
2018-05-15,15.255,15.285,14.93,14.94,1595667.0
2018-05-16,14.89,14.93,14.62,14.62,1806845.0
2018-05-17,14.645,14.805,14.635,14.76,969529.0
2018-05-18,14.79,14.855,14.72,14.755,501543.0
2018-05-22,14.96,15.08,14.86,15.015,892758.0
2018-05-23,15.025,15.07,14.915,15.0,823455.0
2018-05-24,14.995,15.1,14.995,15.055,1236982.0
2018-05-25,15.2,15.21,15.055,15.085,1915392.0
2018-05-28,15.14,15.18,15.115,15.18,909604.0
2018-05-29,15.14,15.18,15.055,15.125,818938.0
2018-05-30,15.125,15.165,15.0,15.125,545352.0
2018-05-31,15.145,15.145,14.985,15.03,708045.0
2018-06-01,15.055,15.1,15.0,15.08,1222629.0
2018-06-04,15.11,15.155,15.04,15.095,307200.0
2018-06-05,15.115,15.155,15.015,15.045,1057478.0
2018-06-06,15.08,15.11,14.97,15.03,1324294.0
2018-06-07,15.06,15.11,15.01,15.055,1151872.0
2018-06-08,15.075,15.13,14.985,15.115,723438.0
2018-06-11,15.14,15.195,15.11,15.185,569801.0
2018-06-12,15.145,15.225,15.14,15.195,426973.0
2018-06-13,15.185,15.28,15.145,15.265,802259.0
2018-06-14,15.255,15.28,15.195,15.25,494049.0
2018-06-15,15.24,15.63,15.235,15.6,1371729.0
2018-06-18,15.53,15.545,15.345,15.475,686728.0
2018-06-19,15.49,15.665,15.445,15.625,420403.0
2018-06-20,15.615,15.75,15.61,15.655,457609.0
2018-06-21,15.63,15.655,15.54,15.63,415418.0
2018-06-22,15.63,15.725,15.61,15.685,431109.0
2018-06-25,15.68,15.755,15.63,15.7,523542.0
2018-06-26,15.695,15.825,15.64,15.765,729245.0
2018-06-27,15.795,15.795,15.56,15.665,504924.0
2018-06-28,15.63,15.71,15.53,15.61,458843.0
2018-06-29,15.655,15.67,15.575,15.665,552074.0
2018-07-03,15.67,15.88,15.64,15.795,938963.0
2018-07-04,15.805,15.81,15.735,15.735,131975.0
2018-07-05,15.75,15.835,15.6,15.795,599686.0
2018-07-06,15.805,15.905,15.725,15.765,481720.0
2018-07-09,15.775,15.795,15.605,15.655,408151.0
2018-07-10,15.68,15.755,15.57,15.71,394453.0
2018-07-11,15.695,15.775,15.67,15.765,327882.0
2018-07-12,14.825,15.28,14.515,15.255,3777427.0
2018-07-13,15.24,15.25,14.93,14.985,1749722.0
2018-07-16,15.045,15.07,14.97,15.04,818747.0
2018-07-17,15.02,15.06,14.97,15.045,1570926.0
2018-07-18,15.045,15.075,14.895,14.97,1075038.0
2018-07-19,14.95,15.1,14.93,15.03,655496.0
2018-07-20,15.015,15.155,15.0,15.145,473162.0
2018-07-23,15.18,15.185,14.935,15.005,704414.0
2018-07-24,14.97,15.03,14.935,14.99,666691.0
2018-07-25,14.985,15.005,14.87,14.945,582538.0
2018-07-26,14.875,14.905,14.74,14.795,1096030.0
2018-07-27,14.78,14.79,14.685,14.725,620538.0
2018-07-30,14.71,14.805,14.64,14.795,509091.0
2018-07-31,14.77,14.85,14.75,14.85,724570.0
2018-08-01,14.845,14.85,14.71,14.81,552270.0
2018-08-02,14.81,14.835,14.765,14.81,370906.0
2018-08-03,14.845,15.015,14.82,15.015,534039.0
2018-08-07,14.93,15.13,14.845,14.935,887106.0
2018-08-08,14.92,14.985,14.84,14.865,607051.0
2018-08-09,14.85,14.955,14.77,14.905,645449.0
2018-08-10,14.875,14.95,14.845,14.89,453817.0
2018-08-13,14.895,14.945,14.825,14.93,476408.0
2018-08-14,15.17,15.25,15.055,15.11,2590166.0
2018-08-15,14.935,15.19,14.93,15.07,1219857.0
2018-08-16,15.075,15.165,15.06,15.1,621658.0
2018-08-17,15.13,15.24,15.085,15.22,551454.0
2018-08-20,15.265,15.35,15.17,15.25,622162.0
2018-08-21,15.29,15.36,15.17,15.265,813683.0
2018-08-22,15.32,15.32,15.18,15.235,457806.0
2018-08-23,15.225,15.255,15.06,15.145,554810.0
2018-08-24,15.165,15.185,15.075,15.11,321028.0
2018-08-27,15.125,15.125,15.04,15.07,324074.0
2018-08-28,15.045,15.085,14.945,15.02,471697.0
2018-08-29,15.02,15.055,14.96,15.015,426876.0
2018-08-30,15.005,15.085,14.985,15.015,324147.0
2018-08-31,15.04,15.085,14.95,15.07,682219.0
2018-09-04,15.07,15.07,14.845,14.915,626532.0
2018-09-05,14.895,14.975,14.845,14.93,433094.0
2018-09-06,14.93,15.03,14.885,14.905,339693.0
2018-09-07,14.9,15.17,14.9,15.155,659302.0
2018-09-10,15.41,15.655,15.235,15.59,1176714.0
2018-09-11,15.565,15.59,15.415,15.56,626538.0
2018-09-12,15.535,15.615,15.465,15.495,693799.0
2018-09-13,15.525,15.67,15.47,15.66,524125.0
2018-09-14,15.66,15.725,15.58,15.715,512389.0
2018-09-17,15.74,15.865,15.685,15.715,489443.0
2018-09-18,15.71,15.77,15.695,15.7,576153.0
2018-09-19,15.695,15.765,15.645,15.74,1196168.0
2018-09-20,15.74,15.78,15.51,15.66,514576.0
2018-09-21,15.605,15.74,15.265,15.575,1032181.0
2018-09-24,15.58,15.59,15.415,15.485,542666.0
2018-09-25,15.505,15.535,15.395,15.505,405555.0
2018-09-26,15.485,15.605,15.41,15.605,512737.0
2018-09-27,15.58,15.6,15.45,15.455,444837.0
2018-09-28,15.465,15.6,15.45,15.535,407394.0
2018-10-01,15.55,15.655,15.45,15.63,691236.0
2018-10-02,15.63,15.67,15.48,15.59,655172.0
2018-10-03,15.605,15.64,15.47,15.56,421928.0
2018-10-04,15.52,15.545,15.305,15.395,448938.0
2018-10-05,15.415,15.45,15.33,15.395,395229.0
2018-10-09,15.345,15.415,15.315,15.355,464822.0
2018-10-10,15.32,15.445,15.195,15.26,564567.0
2018-10-11,15.225,15.37,15.21,15.21,524241.0
2018-10-12,15.24,15.32,15.155,15.155,447277.0
2018-10-15,15.17,15.225,15.155,15.155,390058.0
2018-10-16,15.195,15.35,15.17,15.32,433848.0
2018-10-17,15.29,15.37,15.25,15.29,428135.0
2018-10-18,15.28,15.375,15.235,15.37,573903.0
2018-10-19,15.385,15.51,15.3,15.375,632660.0
2018-10-22,15.425,15.505,15.36,15.41,543576.0
2018-10-23,15.36,15.63,15.36,15.6,1148466.0
2018-10-24,15.59,15.735,15.525,15.67,879794.0
2018-10-25,15.675,15.7,15.415,15.48,868229.0
2018-10-26,15.545,15.6,15.235,15.265,992269.0
2018-10-29,15.3,15.385,15.13,15.155,704120.0
2018-10-30,15.155,15.235,14.98,15.07,927671.0
2018-10-31,15.09,15.185,15.005,15.145,1647561.0
2018-11-01,15.14,15.415,15.075,15.375,647159.0
2018-11-02,15.395,15.425,15.235,15.345,464398.0
2018-11-05,15.335,15.525,15.33,15.47,664753.0
2018-11-06,15.51,15.65,15.495,15.6,450065.0
2018-11-07,15.645,15.7,15.535,15.7,752735.0
2018-11-08,15.62,15.74,15.29,15.345,1066684.0
2018-11-09,15.26,15.315,15.185,15.265,955186.0
2018-11-12,15.29,15.485,15.26,15.4,698227.0
2018-11-13,15.395,15.525,15.29,15.505,1302732.0
2018-11-14,15.535,15.565,15.275,15.32,692389.0
2018-11-15,15.315,15.43,15.275,15.345,706315.0
2018-11-16,15.265,15.515,15.25,15.45,703377.0
2018-11-19,15.425,15.545,15.32,15.395,763290.0
2018-11-20,15.41,15.45,15.275,15.375,528734.0
2018-11-21,15.37,15.485,15.345,15.44,368054.0
2018-11-22,15.41,15.43,15.33,15.415,404026.0
2018-11-23,15.395,15.485,15.265,15.36,343565.0
2018-11-26,15.37,15.415,15.225,15.305,579716.0
2018-11-27,15.29,15.43,15.265,15.4,710554.0
2018-11-28,15.4,15.45,15.335,15.45,716117.0
2018-11-29,15.43,15.565,15.37,15.55,470874.0
2018-11-30,15.485,15.685,15.425,15.55,1149003.0
2018-12-03,15.565,15.7,15.52,15.675,539753.0
2018-12-04,15.66,16.04,15.645,16.015,1292291.0
2018-12-05,16.05,16.225,16.015,16.11,438656.0
2018-12-06,16.415,17.085,16.415,17.03,4106678.0
2018-12-07,16.815,16.97,16.72,16.81,1860214.0
2018-12-10,16.855,16.97,16.64,16.935,1215250.0
2018-12-11,16.85,16.97,16.71,16.735,986869.0
2018-12-12,16.72,16.79,16.595,16.64,742367.0
2018-12-13,16.67,16.79,16.63,16.745,597283.0
2018-12-14,16.68,16.735,16.61,16.69,1443008.0
2018-12-17,16.625,16.68,16.395,16.45,1545408.0
2018-12-18,16.395,16.585,16.375,16.56,782205.0
2018-12-19,16.505,16.575,16.385,16.4,698279.0
2018-12-20,16.395,16.415,16.175,16.195,827941.0
2018-12-21,16.225,16.24,15.955,15.97,960694.0
2018-12-24,15.945,15.97,15.535,15.635,708330.0
2018-12-27,15.84,15.945,15.56,15.795,1088176.0
2018-12-28,15.76,16.09,15.755,16.015,691677.0
2018-12-31,16.055,16.2,16.015,16.195,389624.0
2019-01-02,16.225,16.265,16.01,16.065,516069.0
2019-01-03,16.09,16.24,15.915,16.17,779833.0
2019-01-04,16.215,16.215,16.025,16.155,676018.0
2019-01-07,16.13,16.17,15.915,16.135,419430.0
2019-01-08,16.185,16.45,16.055,16.425,929286.0
2019-01-09,16.41,16.595,16.255,16.495,737110.0
2019-01-10,16.49,16.56,16.415,16.555,533514.0
2019-01-11,16.53,16.6,16.45,16.535,660156.0
2019-01-14,16.145,16.385,15.985,16.355,820310.0
2019-01-15,16.32,16.36,16.145,16.255,959866.0
2019-01-16,16.25,16.28,16.095,16.225,840168.0
2019-01-17,16.185,16.305,16.16,16.195,547346.0
2019-01-18,16.235,16.435,16.17,16.345,819344.0
2019-01-21,16.305,16.4,16.265,16.315,210508.0
2019-01-22,16.33,16.395,16.225,16.305,485147.0
2019-01-23,16.335,16.365,16.12,16.17,1086273.0
2019-01-24,16.17,16.45,16.12,16.395,1150959.0
2019-01-25,16.37,16.415,16.225,16.395,735104.0
2019-01-28,16.395,16.585,16.345,16.44,962594.0
2019-01-29,16.44,16.48,16.345,16.45,1158664.0
2019-01-30,16.435,16.45,16.32,16.41,969562.0
2019-01-31,16.415,16.6,16.395,16.465,580604.0
2019-02-01,16.48,16.545,16.385,16.415,664387.0
2019-02-04,16.395,16.56,16.395,16.555,665407.0
2019-02-05,16.595,16.96,16.555,16.905,928029.0
2019-02-06,16.905,16.945,16.79,16.83,459489.0
2019-02-07,16.85,16.92,16.825,16.87,363649.0
2019-02-08,16.84,16.91,16.77,16.85,497919.0
2019-02-11,16.865,16.905,16.745,16.79,544876.0
2019-02-12,16.785,16.83,16.615,16.65,518163.0
2019-02-13,16.515,16.63,16.49,16.57,783378.0
2019-02-14,16.56,16.73,16.545,16.655,368705.0
2019-02-15,16.65,16.735,16.515,16.57,413123.0
2019-02-19,16.545,16.615,16.415,16.515,385991.0
2019-02-20,16.53,16.64,16.43,16.515,714023.0
2019-02-21,16.435,16.665,16.415,16.435,1202370.0
2019-02-22,16.395,16.4,16.01,16.24,1591908.0
2019-02-25,16.24,16.275,16.145,16.195,759562.0
2019-02-26,16.2,16.43,16.17,16.425,836870.0
2019-02-27,16.385,16.395,16.215,16.29,473135.0
2019-02-28,16.32,16.515,16.225,16.515,724471.0
2019-03-01,16.465,16.515,16.215,16.315,1046429.0
2019-03-04,16.335,16.415,16.25,16.315,536297.0
2019-03-05,16.32,16.455,16.255,16.28,482741.0
2019-03-06,16.305,16.41,16.28,16.335,582209.0
2019-03-07,16.36,16.44,16.305,16.36,859655.0
2019-03-08,16.295,16.305,16.08,16.295,1017188.0
2019-03-11,16.245,16.515,16.245,16.435,738816.0
2019-03-12,16.475,16.56,16.415,16.495,820266.0
2019-03-13,16.495,16.525,16.345,16.375,823189.0
2019-03-14,16.375,16.43,16.255,16.32,597068.0
2019-03-15,16.37,16.54,16.35,16.515,559628.0
2019-03-18,16.48,16.625,16.45,16.52,660946.0
2019-03-19,16.49,16.675,16.49,16.58,798786.0
2019-03-20,16.58,16.795,16.58,16.625,672078.0
2019-03-21,16.625,16.71,16.465,16.49,688847.0
2019-03-22,16.455,16.685,16.455,16.62,717800.0
2019-03-25,16.61,16.71,16.585,16.635,539772.0
2019-03-26,16.645,16.79,16.61,16.66,523057.0
2019-03-27,16.66,16.75,16.595,16.715,911286.0
2019-03-28,16.7,16.73,16.62,16.645,597388.0
2019-03-29,16.66,16.91,16.6,16.79,934605.0
2019-04-01,16.82,16.885,16.635,16.79,870214.0
2019-04-02,16.765,16.9,16.73,16.82,723227.0
2019-04-03,16.95,17.015,16.805,16.925,921360.0
2019-04-04,16.92,16.96,16.835,16.935,575355.0
2019-04-05,16.9,16.94,16.805,16.91,438669.0
2019-04-08,16.875,16.92,16.765,16.845,548626.0
2019-04-09,16.815,17.065,16.815,17.03,548601.0
2019-04-10,17.04,17.135,16.98,17.0,465316.0
2019-04-11,16.975,17.025,16.885,16.98,298682.0
2019-04-12,16.935,17.21,16.935,17.21,603533.0
2019-04-15,17.16,17.315,17.145,17.265,619054.0
2019-04-16,17.255,17.315,17.185,17.215,608097.0
2019-04-17,17.24,17.49,17.175,17.47,1061953.0
2019-04-18,17.46,17.47,17.28,17.365,1050499.0
2019-04-22,17.3,17.37,17.225,17.305,470839.0
2019-04-23,17.24,17.355,17.225,17.265,648625.0
2019-04-24,17.265,17.385,17.21,17.305,823138.0
2019-04-25,17.3,17.51,17.25,17.425,626420.0
2019-04-26,17.47,17.595,17.45,17.55,839353.0
2019-04-29,17.54,17.64,17.445,17.51,473280.0
2019-04-30,17.475,17.615,17.47,17.53,586352.0
2019-05-01,17.515,17.58,17.445,17.49,486212.0
2019-05-02,17.45,17.525,17.42,17.49,458655.0
2019-05-03,17.47,17.55,17.435,17.53,346635.0
2019-05-06,17.53,17.62,17.45,17.59,294327.0
2019-05-07,17.59,17.75,17.55,17.72,574838.0
2019-05-08,17.68,17.75,17.54,17.58,569861.0
2019-05-09,17.55,17.72,17.54,17.565,678082.0
2019-05-10,17.555,17.75,17.53,17.72,776826.0
2019-05-13,17.67,17.79,17.615,17.765,572563.0
2019-05-14,17.8,18.01,17.5,17.93,961694.0
2019-05-15,17.935,18.1,17.865,18.02,615487.0
2019-05-16,17.97,18.155,17.945,18.155,614490.0
2019-05-17,18.115,18.195,18.02,18.155,566291.0
2019-05-21,18.14,18.31,18.115,18.22,883912.0
2019-05-22,18.26,18.355,18.145,18.295,645168.0
2019-05-23,18.295,18.445,18.295,18.4,785973.0
2019-05-24,18.4,18.505,18.375,18.455,692531.0
2019-05-27,18.495,18.495,18.315,18.415,212505.0
2019-05-28,18.4,18.52,18.38,18.52,673305.0
2019-05-29,18.46,18.59,18.445,18.535,893928.0
2019-05-30,18.51,18.525,18.3,18.325,556884.0
2019-05-31,18.34,18.585,18.25,18.52,720841.0
2019-06-03,18.545,18.635,18.48,18.63,601393.0
2019-06-04,18.575,18.64,18.445,18.64,900682.0
2019-06-05,18.59,18.63,18.48,18.545,864788.0
2019-06-06,18.535,18.69,18.535,18.665,519477.0
2019-06-07,18.675,18.68,18.525,18.535,484490.0
2019-06-10,18.56,18.765,18.515,18.665,662572.0
2019-06-11,18.615,18.705,18.46,18.575,875653.0
2019-06-12,18.535,18.755,18.51,18.585,740579.0
2019-06-13,18.6,18.805,18.575,18.74,576154.0
2019-06-14,18.715,18.755,18.56,18.68,758757.0
2019-06-17,18.675,18.815,18.585,18.65,510685.0
2019-06-18,18.675,18.77,18.66,18.755,488710.0
2019-06-19,18.755,18.795,18.635,18.73,542909.0
2019-06-20,18.715,18.92,18.65,18.855,452283.0
2019-06-21,18.79,18.86,18.705,18.805,762086.0
2019-06-24,18.795,18.88,18.73,18.855,521952.0
2019-06-25,18.815,18.88,18.705,18.755,660369.0
2019-06-26,18.725,18.795,18.435,18.485,652174.0
2019-06-27,18.495,18.55,18.29,18.42,396635.0
2019-06-28,18.43,18.73,18.405,18.665,639207.0
2019-07-02,18.675,18.845,18.635,18.725,916265.0
2019-07-03,18.77,18.96,18.715,18.86,467268.0
2019-07-04,18.845,18.87,18.78,18.86,168679.0
2019-07-05,18.805,18.87,18.795,18.86,266052.0
2019-07-08,18.855,19.035,18.765,18.935,633180.0
2019-07-09,18.945,19.09,18.88,19.025,605729.0
2019-07-10,19.0,19.125,18.96,19.115,430380.0
2019-07-11,19.105,19.205,19.05,19.165,594877.0
2019-07-12,19.14,19.165,18.92,19.015,701797.0
2019-07-15,19.015,19.09,18.96,18.995,289982.0
2019-07-16,19.0,19.1,18.885,18.92,1381478.0
2019-07-17,18.95,19.06,18.895,19.06,411048.0
2019-07-18,19.025,19.155,18.95,19.115,626727.0
2019-07-19,19.13,19.255,19.06,19.085,740453.0
2019-07-22,19.085,19.13,18.88,18.945,373877.0
2019-07-23,18.96,19.13,18.95,19.065,470047.0
2019-07-24,19.06,19.075,18.905,18.995,436560.0
2019-07-25,19.025,19.155,18.92,19.09,492856.0
2019-07-26,19.09,19.17,19.0,19.035,600033.0
2019-07-29,19.035,19.595,18.97,19.22,537165.0
2019-07-30,19.22,19.285,19.04,19.17,561051.0
2019-07-31,19.13,19.205,18.95,19.05,462310.0
2019-08-01,19.01,19.295,18.985,19.125,695020.0
2019-08-02,19.14,19.23,19.09,19.195,386823.0
2019-08-06,19.165,19.335,19.04,19.305,647688.0
2019-08-07,19.27,19.44,19.155,19.335,534116.0
2019-08-08,19.33,19.46,19.24,19.33,488635.0
2019-08-09,19.06,19.475,19.06,19.305,591334.0
2019-08-12,19.295,19.525,19.125,19.425,648860.0
2019-08-13,19.425,19.59,19.395,19.51,548107.0
2019-08-14,19.46,19.655,19.435,19.525,771932.0
2019-08-15,19.45,19.53,19.37,19.475,589427.0
2019-08-16,19.46,19.605,19.41,19.565,571636.0
2019-08-19,19.615,19.935,19.575,19.9,777983.0
2019-08-20,19.975,19.995,19.85,19.965,653480.0
2019-08-21,19.98,20.015,19.785,19.82,806195.0
2019-08-22,19.825,19.915,19.73,19.775,646621.0
2019-08-23,19.795,19.9,19.67,19.735,690895.0
2019-08-26,19.735,19.875,19.695,19.77,336597.0
2019-08-27,19.81,20.005,19.755,19.95,737530.0
2019-08-28,19.885,20.07,19.885,20.0,406476.0
2019-08-29,19.94,20.08,19.89,20.015,442094.0
2019-08-30,20.04,20.2,19.98,20.17,498675.0
2019-09-03,20.145,20.39,20.065,20.355,536190.0
2019-09-04,20.315,20.39,20.2,20.26,609803.0
2019-09-05,20.25,20.27,20.105,20.21,504820.0
2019-09-06,20.26,20.27,20.04,20.09,760442.0
2019-09-09,20.135,20.16,19.845,19.965,610750.0
2019-09-10,19.82,19.91,19.645,19.85,980326.0
2019-09-11,19.81,19.86,19.605,19.78,551468.0
2019-09-12,19.615,20.06,19.615,19.935,583397.0
2019-09-13,19.895,20.085,19.86,19.945,472713.0
2019-09-16,19.92,19.96,19.735,19.925,391228.0
2019-09-17,19.91,20.065,19.885,20.035,538654.0
2019-09-18,20.0,20.06,19.935,19.985,347834.0
2019-09-19,19.975,20.2,19.95,20.05,376705.0
2019-09-20,20.05,20.165,20.015,20.15,697152.0
2019-09-23,20.115,20.24,20.075,20.215,477940.0
2019-09-24,20.18,20.38,20.075,20.28,643483.0
2019-09-25,20.25,20.325,20.11,20.25,500777.0
2019-09-26,20.315,20.44,20.23,20.325,580636.0
2019-09-27,20.33,20.395,20.165,20.275,409466.0
2019-09-30,20.28,20.47,20.15,20.215,761145.0
2019-10-01,20.18,20.495,20.165,20.37,766360.0
2019-10-02,20.34,20.48,20.28,20.465,512132.0
2019-10-03,20.415,20.52,20.33,20.47,416989.0
2019-10-04,20.43,20.57,20.415,20.52,499454.0
2019-10-07,20.505,20.635,20.445,20.63,388124.0
2019-10-08,20.61,20.685,20.405,20.635,611605.0
2019-10-09,20.62,20.635,20.43,20.52,342031.0
2019-10-10,20.49,20.63,20.34,20.595,434694.0
2019-10-11,20.52,20.595,20.215,20.265,656380.0
2019-10-15,20.225,20.225,19.895,20.0,581966.0
2019-10-16,20.015,20.1,19.885,20.06,309675.0
2019-10-17,20.04,20.135,19.885,19.895,394728.0
2019-10-18,19.935,19.945,19.76,19.835,490037.0
2019-10-21,19.805,20.145,19.745,20.1,681339.0
2019-10-22,20.1,20.23,20.06,20.075,418638.0
2019-10-23,20.075,20.175,19.99,20.125,392942.0
2019-10-24,20.085,20.14,19.99,20.01,218465.0
2019-10-25,19.95,20.05,19.885,20.0,364589.0
2019-10-28,20.01,20.01,19.86,19.96,432373.0
2019-10-29,19.935,20.035,19.895,19.99,378996.0
2019-10-30,19.97,20.15,19.95,20.05,409659.0
2019-10-31,20.085,20.29,20.065,20.215,347995.0
2019-11-01,20.205,20.465,20.125,20.19,359513.0
2019-11-04,20.15,20.255,20.065,20.175,514667.0
2019-11-05,20.125,20.125,19.9,19.925,442482.0
2019-11-06,19.9,20.06,19.885,19.885,646414.0
2019-11-07,20.125,20.125,19.57,19.635,875790.0
2019-11-08,19.805,19.805,19.39,19.505,1219614.0
2019-11-11,19.545,19.695,19.4,19.68,579615.0
2019-11-12,19.695,19.76,19.615,19.685,571139.0
2019-11-13,19.695,19.97,19.645,19.805,772971.0
2019-11-14,19.81,20.165,19.745,20.035,554811.0
2019-11-15,20.06,20.205,20.015,20.18,485611.0
2019-11-18,20.115,20.43,20.115,20.34,496302.0
2019-11-19,20.29,20.545,20.255,20.52,594066.0
2019-11-20,20.51,20.545,20.405,20.495,608303.0
2019-11-21,20.52,20.53,20.345,20.455,477271.0
2019-11-22,20.43,20.595,20.325,20.58,1352254.0
2019-11-25,20.56,20.585,20.255,20.3,2392394.0
2019-11-26,20.29,20.685,20.25,20.51,730328.0
2019-11-27,20.47,20.635,20.38,20.62,650565.0
2019-11-28,20.635,20.75,20.465,20.645,282723.0
2019-11-29,20.675,20.81,20.655,20.655,391373.0
2019-12-02,20.685,20.735,20.57,20.655,798613.0
2019-12-03,20.63,20.825,20.62,20.795,678054.0
2019-12-04,20.745,21.08,20.745,21.05,699934.0
2019-12-05,21.105,21.315,21.055,21.29,1028342.0
2019-12-06,21.255,21.495,21.175,21.495,604673.0
2019-12-09,21.485,21.625,21.375,21.625,744928.0
2019-12-10,21.62,21.62,21.38,21.585,791010.0
2019-12-11,21.605,21.83,21.535,21.805,837750.0
2019-12-12,21.76,21.83,21.225,21.32,717177.0
2019-12-13,21.295,21.46,21.14,21.435,427764.0
2019-12-16,21.405,21.66,21.405,21.535,511919.0
2019-12-17,21.505,21.58,21.285,21.295,648182.0
2019-12-18,21.305,21.37,21.03,21.16,949663.0
2019-12-19,21.085,21.185,20.91,21.055,723854.0
2019-12-20,20.985,21.27,20.92,21.135,648102.0
2019-12-23,20.87,21.095,20.755,20.83,510910.0
2019-12-24,20.76,20.83,20.62,20.735,251605.0
2019-12-27,20.745,20.885,20.67,20.835,473626.0
2019-12-30,20.76,20.88,20.755,20.785,382008.0
2019-12-31,20.785,20.895,20.755,20.895,371901.0
2020-01-02,20.93,20.935,20.435,20.635,778959.0
2020-01-03,20.61,20.92,20.595,20.755,413383.0
2020-01-06,20.73,20.895,20.705,20.745,450802.0
2020-01-07,20.755,20.995,20.745,20.935,579518.0
2020-01-08,20.955,21.06,20.885,20.97,395820.0
2020-01-09,21.105,21.255,20.97,20.97,632851.0
2020-01-10,21.005,21.195,20.995,21.085,717788.0
2020-01-13,21.095,21.21,21.01,21.135,543446.0
2020-01-14,21.095,21.32,21.095,21.22,557715.0
2020-01-15,21.17,21.46,21.17,21.37,704897.0
2020-01-16,21.38,21.63,21.33,21.63,593909.0
2020-01-17,21.56,21.83,21.53,21.82,585176.0
2020-01-20,21.755,21.885,21.72,21.755,166177.0
2020-01-21,21.755,21.92,21.705,21.855,502442.0
2020-01-22,21.77,21.92,21.77,21.895,573031.0
2020-01-23,21.91,22.205,21.91,22.12,803835.0
2020-01-24,22.12,22.235,22.12,22.12,407460.0
2020-01-27,21.985,22.23,21.985,22.18,430671.0
2020-01-28,22.16,22.245,22.135,22.135,623252.0
2020-01-29,22.145,22.255,22.11,22.23,314849.0
2020-01-30,22.155,22.455,22.135,22.355,584376.0
2020-01-31,22.37,22.53,22.285,22.41,672110.0
2020-02-03,22.41,22.795,22.345,22.76,555879.0
2020-02-04,22.71,22.77,22.53,22.685,939916.0
2020-02-05,22.66,22.795,22.62,22.795,547415.0
2020-02-06,22.795,23.155,22.795,23.07,612801.0
2020-02-07,23.035,23.295,22.91,23.235,449132.0
2020-02-10,23.23,23.455,23.17,23.305,530473.0
2020-02-11,23.095,23.655,23.035,23.455,776401.0
2020-02-12,23.645,23.86,23.27,23.86,831395.0
2020-02-13,23.835,24.125,23.775,23.96,2343349.0
2020-02-14,24.0,24.52,23.95,24.41,952074.0
2020-02-18,24.385,24.41,24.01,24.075,1173226.0
2020-02-19,23.995,24.15,23.995,24.025,1021635.0
2020-02-20,23.995,24.2,23.975,24.16,1040500.0
2020-02-21,24.16,24.6,24.125,24.31,1117956.0
2020-02-24,24.16,24.26,23.945,24.05,1529750.0
2020-02-25,24.035,24.325,23.795,23.935,1163362.0
2020-02-26,23.71,24.02,23.58,23.635,1332793.0
2020-02-27,23.335,23.57,23.02,23.205,676262.0
2020-02-28,22.795,22.91,22.22,22.445,3304835.0
2020-03-02,22.43,23.32,22.33,23.28,1672678.0
2020-03-03,23.33,23.62,23.045,23.155,1413203.0
2020-03-04,23.26,23.66,22.985,23.605,1426764.0
2020-03-05,23.46,23.995,23.335,23.725,1531263.0
2020-03-06,23.495,23.925,23.36,23.775,1936539.0
2020-03-09,23.56,23.78,22.435,22.505,2225931.0
2020-03-10,22.865,22.9,21.88,22.015,2611395.0
2020-03-11,22.145,22.17,21.1,21.235,2867067.0
2020-03-12,17.025,20.42,17.025,19.9,3647162.0
2020-03-13,20.345,20.84,19.805,20.8,2782565.0
2020-03-16,18.335,20.085,18.065,19.2,2056405.0
2020-03-17,19.455,20.535,19.075,20.36,3358234.0
2020-03-18,19.545,20.285,18.965,19.665,1781038.0
2020-03-19,18.51,19.9,18.51,19.88,1768881.0
2020-03-20,19.585,20.27,19.495,19.795,1646351.0
2020-03-23,19.595,19.715,17.425,17.655,2916534.0
2020-03-24,18.375,19.57,17.87,19.425,2676931.0
2020-03-25,19.425,22.32,19.14,21.35,2245400.0
2020-03-26,21.445,21.51,20.41,21.225,1767771.0
2020-03-27,20.745,21.605,20.275,20.585,1751290.0
2020-03-30,20.695,21.245,20.06,21.22,842194.0
2020-03-31,20.88,22.065,20.605,21.3,1032835.0
2020-04-01,21.025,21.93,20.62,20.925,1508667.0
2020-04-02,20.58,21.185,20.245,21.085,1117669.0
2020-04-03,20.915,20.94,20.46,20.62,1286211.0
2020-04-06,21.075,21.99,20.94,21.905,1561436.0
2020-04-07,22.125,22.485,21.63,21.925,1136889.0
2020-04-08,21.985,22.775,21.595,22.645,994238.0
2020-04-09,22.855,22.875,22.185,22.3,726869.0
2020-04-13,22.22,22.69,21.875,22.47,419749.0
2020-04-14,22.695,22.8,22.075,22.355,581840.0
2020-04-15,22.295,22.38,21.595,21.595,801850.0
2020-04-16,21.84,21.96,21.3,21.62,762945.0
2020-04-17,21.855,22.16,21.36,21.85,758578.0
2020-04-20,21.51,22.11,21.16,22.035,808091.0
2020-04-21,21.695,22.0,21.22,21.31,879042.0
2020-04-22,21.605,21.84,21.275,21.545,548303.0
2020-04-23,21.3,21.84,21.245,21.38,1267447.0
2020-04-24,21.42,21.605,21.175,21.27,432757.0
2020-04-27,21.445,21.85,21.25,21.765,741091.0
2020-04-28,21.85,22.225,21.745,22.135,1014118.0
2020-04-29,22.135,22.21,21.825,21.88,894917.0
2020-04-30,21.775,22.01,21.05,21.22,807287.0
2020-05-01,21.015,21.15,20.815,20.915,529025.0
2020-05-04,20.825,21.075,20.79,21.075,515512.0
2020-05-05,21.1,21.58,20.83,21.495,564336.0
2020-05-06,21.485,21.68,21.35,21.46,612794.0
2020-05-07,21.64,21.64,21.245,21.385,649050.0
2020-05-08,21.64,21.64,21.215,21.495,608357.0
2020-05-11,21.285,21.775,21.15,21.745,794143.0
2020-05-12,21.78,21.79,21.25,21.31,636375.0
2020-05-13,21.35,21.41,20.955,21.135,815495.0
2020-05-14,20.98,21.705,20.78,21.535,862559.0
2020-05-15,21.405,21.67,20.98,21.245,570732.0
2020-05-19,21.48,21.69,21.325,21.495,510032.0
2020-05-20,21.57,21.62,21.275,21.545,461259.0
2020-05-21,21.545,21.605,21.125,21.15,562819.0
2020-05-22,21.2,21.32,21.09,21.3,282632.0
2020-05-25,21.405,21.565,21.285,21.42,131359.0
2020-05-26,21.495,21.83,21.32,21.78,479593.0
2020-05-27,21.755,21.855,21.435,21.68,769290.0
2020-05-28,21.74,22.075,21.58,21.99,895100.0
2020-05-29,21.915,22.51,21.78,22.43,995633.0
2020-06-01,22.385,22.485,21.915,22.175,553810.0
2020-06-02,22.275,22.42,21.96,22.245,737568.0
2020-06-03,22.455,22.565,22.035,22.52,654366.0
2020-06-04,22.46,22.595,22.05,22.16,554867.0
2020-06-05,22.355,22.455,22.22,22.395,641655.0
2020-06-08,22.465,22.77,22.185,22.25,475652.0
2020-06-09,22.245,22.28,21.77,21.96,539909.0
2020-06-10,21.915,22.05,21.66,21.66,557602.0
2020-06-11,21.455,21.62,20.915,20.965,896550.0
2020-06-12,21.415,21.635,21.32,21.4,478930.0
2020-06-15,21.11,21.925,21.025,21.73,696215.0
2020-06-16,21.9,22.06,21.585,21.745,626206.0
2020-06-17,21.705,21.96,21.585,21.695,294441.0
2020-06-18,21.635,22.07,21.485,21.905,338426.0
2020-06-19,22.015,22.05,21.535,21.595,928120.0
2020-06-22,21.61,21.84,21.5,21.5,404251.0
2020-06-23,21.65,21.9,21.565,21.815,630301.0
2020-06-24,21.77,21.88,21.635,21.705,827817.0
2020-06-25,21.685,21.925,21.415,21.68,508780.0
2020-06-26,21.67,21.73,21.1,21.145,888272.0
2020-06-29,21.185,21.67,21.145,21.51,507653.0
2020-06-30,21.475,21.73,21.355,21.67,573171.0
2020-07-02,21.66,22.085,21.645,22.015,954733.0
2020-07-03,21.985,22.07,21.745,21.855,199161.0
2020-07-06,21.905,22.12,21.735,22.095,707574.0
2020-07-07,21.95,22.425,21.925,22.21,767753.0
2020-07-08,22.195,22.635,22.195,22.55,754915.0
2020-07-09,22.545,22.55,21.965,22.145,993316.0
2020-07-10,22.155,22.28,21.93,22.21,545799.0
2020-07-13,22.29,22.595,22.145,22.585,523562.0
2020-07-14,22.575,22.915,22.495,22.84,900014.0
2020-07-15,22.925,23.085,22.68,22.96,467566.0
2020-07-16,22.915,23.25,22.66,23.14,400160.0
2020-07-17,23.205,23.68,23.155,23.63,478438.0
2020-07-20,23.645,23.725,23.375,23.665,472181.0
2020-07-21,23.655,23.725,23.42,23.485,400920.0
2020-07-22,23.495,23.605,23.365,23.485,344014.0
2020-07-23,23.555,23.765,23.35,23.595,613622.0
2020-07-24,23.595,23.615,23.385,23.485,334953.0
2020-07-27,23.51,23.79,23.34,23.69,301202.0
2020-07-28,23.655,23.765,23.47,23.655,1016439.0
2020-07-29,23.645,23.945,23.53,23.87,496179.0
2020-07-30,23.73,24.155,23.615,24.095,498123.0
2020-07-31,24.15,24.31,23.85,24.225,638620.0
2020-08-04,24.045,24.505,23.885,24.105,766934.0
2020-08-05,24.095,24.215,23.425,23.58,688677.0
2020-08-06,23.595,23.725,23.225,23.335,606586.0
2020-08-07,23.35,23.605,23.34,23.545,414998.0
2020-08-10,23.585,23.68,23.4,23.645,356580.0
2020-08-11,23.755,23.8,23.425,23.8,563754.0
2020-08-12,23.505,23.785,23.445,23.655,493835.0
2020-08-13,23.555,23.765,23.435,23.485,285858.0
2020-08-14,23.505,23.615,23.305,23.365,806417.0
2020-08-17,23.385,23.47,23.34,23.46,771049.0
2020-08-18,23.485,23.63,23.39,23.62,565847.0
2020-08-19,23.605,23.705,23.53,23.555,431159.0
2020-08-20,23.535,23.64,23.36,23.46,373691.0
2020-08-21,23.475,23.73,23.36,23.73,519703.0
2020-08-24,23.7,23.75,23.45,23.495,370343.0
2020-08-25,23.475,23.545,23.34,23.53,477305.0
2020-08-26,23.51,23.58,23.25,23.445,550601.0
2020-08-27,23.53,23.64,23.25,23.3,532277.0
2020-08-28,23.39,23.39,23.045,23.12,503465.0
2020-08-31,23.045,23.29,22.83,22.915,859257.0
2020-09-01,22.96,23.045,22.62,23.035,853630.0
2020-09-02,23.02,23.53,22.95,23.52,586064.0
2020-09-03,23.545,23.595,23.045,23.215,471162.0
2020-09-04,23.18,23.39,22.875,22.97,580197.0
2020-09-08,22.92,23.75,22.85,23.64,1118782.0
2020-09-09,23.76,23.95,23.6,23.87,671818.0
2020-09-10,23.8,23.82,23.4,23.46,513963.0
2020-09-11,23.5,23.65,23.365,23.47,551162.0
2020-09-14,23.38,23.53,23.27,23.47,554223.0
2020-09-15,23.545,24.025,23.365,23.75,803142.0
2020-09-16,23.77,23.82,23.425,23.44,576774.0
2020-09-17,23.375,23.68,23.315,23.545,428804.0
2020-09-18,23.56,23.62,23.21,23.255,795593.0
2020-09-21,23.2,23.52,23.055,23.375,582059.0
2020-09-22,23.5,24.1,23.4,24.025,536241.0
2020-09-23,24.035,24.135,23.7,23.71,407490.0
2020-09-24,23.76,23.955,23.66,23.8,397168.0
2020-09-25,23.785,24.13,23.69,24.01,456792.0
2020-09-28,24.17,24.455,24.085,24.395,542235.0
2020-09-29,24.42,24.57,24.22,24.395,761511.0
2020-09-30,24.43,24.455,23.965,24.18,779194.0
2020-10-01,24.24,24.795,24.07,24.455,815279.0
2020-10-02,24.35,24.81,24.335,24.795,626641.0
2020-10-05,24.76,25.07,24.665,24.89,620457.0
2020-10-06,25.265,25.275,24.805,25.235,668715.0
2020-10-07,25.31,25.84,25.25,25.32,1227964.0
2020-10-08,25.385,25.56,25.13,25.465,610933.0
2020-10-09,25.49,25.59,25.105,25.19,530222.0
2020-10-13,25.37,25.415,25.055,25.155,478458.0
2020-10-14,25.18,25.385,25.025,25.26,384143.0
2020-10-15,25.25,25.635,25.13,25.49,451059.0
2020-10-16,25.55,25.79,25.36,25.74,558674.0
2020-10-19,25.78,25.8,25.355,25.405,495164.0
2020-10-20,25.535,25.61,25.285,25.415,427978.0
2020-10-21,25.405,25.62,25.355,25.575,316937.0
2020-10-22,25.66,25.68,25.445,25.61,252724.0
2020-10-23,25.755,25.755,25.465,25.61,348377.0
2020-10-26,25.415,25.645,25.36,25.445,446776.0
2020-10-27,25.465,25.62,25.3,25.42,580441.0
2020-10-28,25.275,25.48,25.2,25.2,660747.0
2020-10-29,25.275,25.355,25.13,25.32,550281.0
2020-10-30,25.13,25.55,24.77,24.94,504168.0
2020-11-02,25.095,25.395,25.01,25.25,728746.0
2020-11-03,25.36,25.56,25.235,25.385,610762.0
2020-11-04,25.515,25.575,25.235,25.385,684861.0
2020-11-05,25.6,25.685,25.155,25.19,510621.0
2020-11-06,25.705,25.715,25.175,25.405,586407.0
2020-11-09,25.62,25.92,25.44,25.475,928165.0
2020-11-10,25.66,25.73,25.335,25.405,668663.0
2020-11-11,25.535,25.585,25.285,25.445,880214.0
2020-11-12,25.655,25.655,25.025,25.2,623114.0
2020-11-13,25.32,25.38,24.875,25.02,819578.0
2020-11-16,25.38,25.43,24.56,24.65,718879.0
2020-11-17,24.635,24.665,24.445,24.59,440359.0
2020-11-18,24.59,24.635,24.015,24.07,975309.0
2020-11-19,24.1,24.4,24.025,24.395,1478911.0
2020-11-20,24.42,24.52,24.325,24.36,1171804.0
2020-11-23,24.35,25.055,24.28,24.88,1196007.0
2020-11-24,24.905,25.515,24.735,25.155,1031139.0
2020-11-25,25.18,25.44,25.02,25.14,675295.0
2020-11-26,25.165,25.24,25.0,25.24,94466.0
2020-11-27,25.26,25.535,25.12,25.42,445796.0
2020-11-30,25.655,26.04,25.14,25.96,1584276.0
2020-12-01,25.72,26.075,25.0,25.215,1422881.0
2020-12-02,25.145,25.335,24.615,24.77,985959.0
2020-12-03,24.76,25.155,24.76,25.02,1183193.0
2020-12-04,25.105,25.235,24.995,25.145,1142584.0
2020-12-07,25.25,25.25,24.99,25.14,1389651.0
2020-12-08,25.065,25.315,24.9,25.2,1861760.0
2020-12-09,25.2,25.27,24.98,25.125,1095926.0
2020-12-10,25.14,25.14,24.81,24.89,892310.0
2020-12-11,24.95,25.185,24.875,25.065,830097.0
2020-12-14,25.045,25.33,25.045,25.14,625796.0
2020-12-15,25.23,25.255,25.045,25.065,779381.0
2020-12-16,25.075,25.22,24.76,24.785,941555.0
2020-12-17,24.885,24.945,24.605,24.785,861834.0
2020-12-18,24.82,24.985,24.685,24.925,612381.0
2020-12-21,24.915,24.935,24.565,24.71,480710.0
2020-12-22,24.71,24.865,24.57,24.755,449784.0
2020-12-23,24.735,24.925,24.63,24.675,281189.0
2020-12-24,24.685,24.875,24.64,24.76,292795.0
2020-12-29,24.85,24.97,24.755,24.785,318121.0
2020-12-30,24.84,24.96,24.72,24.865,277741.0
2020-12-31,24.85,24.865,24.72,24.76,222694.0
2021-01-04,25.045,25.14,24.79,25.01,611264.0
2021-01-05,24.96,25.09,24.735,25.04,453245.0
2021-01-06,25.16,25.41,25.025,25.265,722882.0
2021-01-07,25.445,25.53,25.105,25.21,620511.0
2021-01-08,25.245,25.615,25.2,25.36,767026.0
2021-01-11,25.22,25.48,25.03,25.08,467944.0
2021-01-12,25.115,25.125,24.9,25.09,625343.0
2021-01-13,25.09,25.455,25.065,25.39,791073.0
2021-01-14,25.365,25.5,25.21,25.34,515469.0
2021-01-15,25.35,25.515,25.255,25.445,647652.0
2021-01-18,25.42,25.625,25.39,25.455,208494.0
2021-01-19,25.565,25.575,25.195,25.21,566675.0
2021-01-20,25.255,25.51,25.125,25.46,346535.0
2021-01-21,25.455,25.775,25.365,25.65,461668.0
2021-01-22,25.685,26.085,25.575,26.04,546069.0
2021-01-25,26.04,26.42,25.875,26.17,548776.0
2021-01-26,26.36,26.405,25.615,25.945,549244.0
2021-01-27,25.965,26.03,25.65,25.875,814300.0
2021-01-28,25.93,26.145,25.665,25.745,532706.0
2021-01-29,25.66,25.705,25.36,25.61,590911.0
2021-02-01,25.765,26.03,25.515,25.79,541452.0
2021-02-02,25.87,26.215,25.825,25.945,508414.0
2021-02-03,26.025,26.11,25.695,25.835,433936.0
2021-02-04,25.84,25.92,25.67,25.825,384306.0
2021-02-05,25.79,25.93,25.325,25.365,591653.0
2021-02-08,25.41,25.495,24.925,25.005,820925.0
2021-02-09,25.03,25.09,24.84,24.91,628530.0
2021-02-10,24.97,25.175,24.875,25.075,668632.0
2021-02-11,25.065,25.135,24.7,24.7,874703.0
2021-02-12,24.72,24.975,24.565,24.91,648299.0
2021-02-16,24.76,25.045,24.72,24.805,576997.0
2021-02-17,24.84,24.925,24.545,24.595,534678.0
2021-02-18,24.58,24.66,24.435,24.44,559703.0
2021-02-19,24.47,24.52,24.215,24.235,751084.0
2021-02-22,24.355,24.365,23.895,23.925,809142.0
2021-02-23,23.99,24.045,23.415,23.49,1212170.0
2021-02-24,23.38,23.925,22.8,23.095,1648738.0
2021-02-25,23.075,23.43,23.035,23.31,1225188.0
2021-02-26,23.335,23.48,23.19,23.355,1154896.0
2021-03-01,23.385,23.69,23.38,23.55,799967.0
2021-03-02,23.645,23.725,23.38,23.645,776595.0
2021-03-03,23.645,23.76,23.145,23.24,1063150.0
2021-03-04,23.275,23.415,23.075,23.29,957906.0
2021-03-05,23.29,23.81,23.225,23.63,898315.0
2021-03-08,23.64,23.96,23.55,23.775,787581.0
2021-03-09,23.865,24.155,23.81,23.89,4517961.0
2021-03-10,23.915,24.675,23.87,24.45,6195401.0
2021-03-11,24.625,24.945,24.51,24.875,913771.0
2021-03-12,24.875,25.01,24.66,24.95,744845.0
2021-03-15,25.065,25.235,24.73,25.195,839909.0
2021-03-16,25.24,25.335,24.99,25.17,4555188.0
2021-03-17,25.155,25.38,25.075,25.335,5996088.0
2021-03-18,25.33,25.36,24.92,25.11,948019.0
2021-03-19,25.09,25.44,24.945,25.275,833106.0
2021-03-22,25.225,25.79,25.225,25.6,693414.0
2021-03-23,25.58,25.885,25.58,25.77,659800.0
2021-03-24,25.73,25.805,25.615,25.7,431809.0
2021-03-25,25.93,25.965,25.72,25.805,771509.0
2021-03-26,25.965,25.965,25.66,25.85,648035.0
2021-03-29,25.64,26.045,25.64,25.93,637909.0
2021-03-30,25.875,25.91,25.6,25.765,530450.0
2021-03-31,25.72,25.805,25.335,25.52,801878.0
2021-04-01,25.53,25.875,25.475,25.835,593163.0
2021-04-05,25.77,26.085,25.77,25.94,454399.0
2021-04-06,25.98,26.095,25.77,26.025,408174.0
2021-04-07,25.94,26.175,25.85,26.01,307828.0
2021-04-08,26.04,26.11,25.895,26.06,444805.0
2021-04-09,25.98,26.11,25.87,26.015,384027.0
2021-04-12,25.94,26.305,25.79,26.155,761696.0
2021-04-13,26.07,26.415,26.07,26.4,599254.0
2021-04-14,26.4,26.505,26.215,26.385,605373.0
2021-04-15,26.4,26.59,26.245,26.59,532024.0
2021-04-16,26.59,26.75,26.565,26.68,472320.0
2021-04-19,26.635,26.8,26.385,26.515,649877.0
2021-04-20,26.46,26.86,26.375,26.845,675228.0
2021-04-21,26.81,27.07,26.515,26.74,746374.0
2021-04-22,26.66,26.905,26.32,26.645,778759.0
2021-04-23,26.67,26.75,26.305,26.355,698008.0
2021-04-26,26.315,26.375,26.01,26.18,451886.0
2021-04-27,26.13,26.155,26.0,26.05,378428.0
2021-04-28,25.975,26.07,25.735,25.815,645173.0
2021-04-29,25.815,25.895,25.64,25.65,428992.0
2021-04-30,25.605,25.77,25.565,25.695,503589.0
2021-05-03,25.77,25.91,25.58,25.87,575797.0
2021-05-04,25.92,26.015,25.86,25.945,531146.0
2021-05-05,25.965,26.105,25.72,25.78,433503.0
2021-05-06,25.87,25.965,25.65,25.94,347271.0
2021-05-07,25.99,26.05,25.78,25.99,596913.0
2021-05-10,26.04,26.5,26.04,26.415,793296.0
2021-05-11,26.32,26.625,26.085,26.4,730379.0
2021-05-12,26.33,26.485,26.235,26.385,476443.0
2021-05-13,26.415,26.46,26.215,26.26,450596.0
2021-05-14,26.285,26.47,26.225,26.32,425158.0
2021-05-17,26.32,26.4,26.075,26.095,417394.0
2021-05-18,26.085,26.32,26.0,26.245,636773.0
2021-05-19,26.235,26.34,26.065,26.27,557410.0
2021-05-20,26.105,26.535,26.105,26.4,488754.0
2021-05-21,26.445,26.62,26.375,26.505,488114.0
2021-05-25,26.54,26.575,26.28,26.575,408505.0
2021-05-26,26.505,26.755,26.505,26.69,546829.0
2021-05-27,26.62,26.835,26.585,26.68,509648.0
2021-05-28,26.905,26.975,26.655,26.8,452147.0
2021-05-31,26.915,26.915,26.68,26.755,260878.0
2021-06-01,26.86,26.895,26.59,26.67,919250.0
2021-06-02,26.67,26.81,26.52,26.8,617959.0
2021-06-03,26.755,27.07,26.725,26.785,5200825.0
2021-06-04,26.81,27.0,26.765,26.975,414971.0
2021-06-07,26.985,27.065,26.915,27.01,477833.0
2021-06-08,27.05,27.29,26.71,26.78,5353745.0
2021-06-09,26.7,26.91,26.62,26.78,930983.0
2021-06-10,26.77,26.975,26.675,26.945,595259.0
2021-06-11,26.97,27.075,26.865,26.97,491690.0
2021-06-14,26.86,27.13,26.86,27.095,296821.0
2021-06-15,27.04,27.245,27.0,27.12,503900.0
2021-06-16,27.19,27.36,27.015,27.04,467228.0
2021-06-17,27.0,27.14,26.91,27.095,645441.0
2021-06-18,27.05,27.14,26.725,26.745,787503.0
2021-06-21,26.78,26.86,26.595,26.69,471002.0
2021-06-22,26.735,26.865,26.68,26.795,338808.0
2021-06-23,26.785,26.8,26.585,26.63,548045.0
2021-06-24,26.675,26.77,26.565,26.63,464675.0
2021-06-25,26.69,26.795,26.655,26.7,388142.0
2021-06-28,27.005,27.075,26.53,26.595,479927.0
2021-06-29,26.61,26.68,26.42,26.46,401819.0
2021-06-30,26.455,26.545,26.275,26.345,720289.0
2021-07-02,26.13,26.37,25.97,26.34,591519.0
2021-07-05,26.33,26.495,26.2,26.46,152967.0
2021-07-06,26.42,26.525,26.24,26.515,551820.0
2021-07-07,26.455,26.6,26.34,26.56,644493.0
2021-07-08,26.435,26.86,26.435,26.785,679111.0
2021-07-09,26.815,26.91,26.505,26.795,731182.0
2021-07-12,26.715,26.895,26.715,26.785,430578.0
2021-07-13,26.64,26.84,26.595,26.83,412803.0
2021-07-14,26.77,26.875,26.665,26.815,418060.0
2021-07-15,26.895,27.225,26.76,27.0,1043027.0
2021-07-16,26.86,27.29,26.85,27.085,958093.0
2021-07-19,27.15,27.325,26.955,27.085,1081349.0
2021-07-20,27.175,27.225,26.905,26.955,982249.0
2021-07-21,26.875,26.98,26.77,26.77,739616.0
2021-07-22,26.69,26.77,26.585,26.645,715419.0
2021-07-23,26.61,26.77,26.505,26.71,443763.0
2021-07-26,26.715,26.785,26.51,26.62,481598.0
2021-07-27,26.655,26.815,26.6,26.735,555290.0
2021-07-28,26.735,26.9,26.71,26.84,570859.0
2021-07-29,26.86,26.945,26.735,26.82,477530.0
2021-07-30,26.885,27.14,26.795,27.085,437897.0
2021-08-03,27.085,27.33,27.07,27.085,316440.0
2021-08-04,27.13,27.225,26.935,27.06,376546.0
2021-08-05,27.06,27.175,26.955,27.05,370157.0
2021-08-06,27.105,27.24,26.99,27.005,437203.0
2021-08-09,27.095,27.225,27.04,27.13,354246.0
2021-08-10,27.14,27.43,27.04,27.235,637610.0
2021-08-11,27.185,27.735,27.185,27.49,661329.0
2021-08-12,27.535,27.72,27.43,27.475,516308.0
2021-08-13,27.525,27.615,27.29,27.545,454871.0
2021-08-16,27.615,27.835,27.55,27.735,579166.0
2021-08-17,27.63,27.79,27.55,27.7,592084.0
2021-08-18,27.595,27.74,27.55,27.65,540981.0
2021-08-19,27.66,27.995,27.615,27.86,580971.0
2021-08-20,27.92,28.245,27.88,27.975,1003350.0
2021-08-23,27.975,28.0,27.765,27.915,593754.0
2021-08-24,27.86,27.94,27.545,27.7,569560.0
2021-08-25,27.665,27.84,27.595,27.625,467954.0
2021-08-26,27.66,27.73,27.57,27.65,455667.0
2021-08-27,27.73,27.73,27.49,27.58,395061.0
2021-08-30,27.515,27.665,27.455,27.63,327635.0
2021-08-31,27.73,27.805,27.48,27.615,499611.0
2021-09-01,27.615,28.175,27.515,27.975,7640644.0
2021-09-02,28.055,28.265,27.975,28.115,484849.0
2021-09-03,28.23,28.23,27.795,27.985,549428.0
2021-09-07,28.155,28.155,27.615,27.65,756151.0
2021-09-08,27.66,28.28,27.635,28.13,7655148.0
2021-09-09,28.075,28.165,27.775,27.845,617282.0
2021-09-10,27.795,27.99,27.685,27.865,424024.0
2021-09-13,27.9,28.13,27.715,27.96,646532.0
2021-09-14,28.015,28.13,27.885,27.935,569982.0
2021-09-15,27.845,27.88,27.6,27.75,627596.0
2021-09-16,27.83,27.89,27.52,27.565,550673.0
2021-09-17,27.49,27.67,27.245,27.375,694571.0
2021-09-20,27.36,27.565,27.26,27.475,566846.0
2021-09-21,27.51,27.785,27.49,27.635,443134.0
2021-09-22,27.695,27.795,27.5,27.535,431936.0
2021-09-23,27.555,27.695,27.325,27.34,619014.0
2021-09-24,27.34,27.5,27.155,27.255,404711.0
2021-09-27,27.225,27.33,26.935,26.94,479611.0
2021-09-28,26.925,26.925,26.615,26.82,566171.0
2021-09-29,26.785,26.985,26.745,26.775,528995.0
2021-09-30,26.775,26.87,26.47,26.55,562114.0
2021-10-01,26.625,26.805,26.26,26.665,739590.0
2021-10-04,26.665,26.825,26.605,26.74,397424.0
2021-10-05,26.765,26.765,26.435,26.47,570372.0
2021-10-06,26.55,26.59,26.26,26.5,707339.0
2021-10-07,26.535,26.765,26.5,26.72,781591.0
2021-10-08,26.775,26.775,26.58,26.665,657302.0
2021-10-12,26.63,26.87,26.49,26.615,711847.0
2021-10-13,26.64,26.98,26.615,26.925,595266.0
2021-10-14,26.96,27.12,26.925,27.075,517152.0
2021-10-15,27.095,27.095,26.925,26.96,491379.0
2021-10-18,26.89,26.96,26.695,26.915,377026.0
2021-10-19,26.9,26.97,26.625,26.675,916947.0
2021-10-20,26.695,26.87,26.66,26.675,675669.0
2021-10-21,26.65,26.705,26.59,26.615,526087.0
2021-10-22,26.695,26.775,26.58,26.595,410611.0
2021-10-25,26.595,26.72,26.385,26.595,581465.0
2021-10-26,26.615,26.71,26.39,26.435,601565.0
2021-10-27,26.525,26.535,25.835,25.985,956995.0
2021-10-28,25.95,26.255,25.95,26.155,939940.0
2021-10-29,26.125,26.365,26.065,26.225,683872.0
2021-11-01,26.195,26.58,26.18,26.515,627968.0
2021-11-02,26.59,26.855,26.43,26.66,744205.0
2021-11-03,26.665,26.825,26.59,26.71,552486.0
2021-11-04,26.765,26.855,26.65,26.82,408786.0
2021-11-05,26.915,27.12,26.915,27.005,498151.0
2021-11-08,27.05,27.05,26.695,26.785,519434.0
2021-11-09,27.05,27.085,26.87,26.985,710109.0
2021-11-10,27.12,27.18,26.855,26.935,501972.0
2021-11-11,26.89,27.03,26.755,26.905,486580.0
2021-11-12,27.04,27.04,26.79,26.825,292259.0
2021-11-15,26.89,26.915,26.745,26.81,356987.0
2021-11-16,26.89,27.145,26.81,26.925,560371.0
2021-11-17,26.915,27.1,26.79,26.995,312865.0
2021-11-18,26.995,27.12,26.825,27.12,554145.0
2021-11-19,27.135,27.405,27.05,27.34,470483.0
2021-11-22,27.405,27.405,27.215,27.33,376364.0
2021-11-23,27.325,27.52,27.16,27.465,538471.0
2021-11-24,27.45,27.535,27.255,27.385,441861.0
2021-11-25,27.44,27.59,27.315,27.45,142626.0
2021-11-26,27.28,27.505,27.235,27.385,596666.0
2021-11-29,27.33,27.625,27.175,27.6,586827.0
2021-11-30,27.59,27.765,27.35,27.695,971196.0
2021-12-01,27.705,28.165,27.695,27.89,705913.0
2021-12-02,27.875,28.275,27.855,27.96,635259.0
2021-12-03,28.04,28.06,27.795,28.015,632850.0
2021-12-06,28.025,28.29,27.915,28.075,684553.0
2021-12-07,28.085,28.245,27.965,28.065,557335.0
2021-12-08,28.21,28.21,27.67,27.76,476805.0
2021-12-09,27.725,27.815,27.635,27.77,402732.0
2021-12-10,27.77,27.94,27.665,27.885,272935.0
2021-12-13,27.985,27.995,27.75,27.985,434555.0
2021-12-14,27.905,28.235,27.69,28.175,573228.0
2021-12-15,28.235,28.94,28.135,28.735,745396.0
2021-12-16,28.77,28.915,28.62,28.745,435099.0
2021-12-17,28.68,29.04,28.675,28.86,601426.0
2021-12-20,28.835,29.02,28.71,28.995,572642.0
2021-12-21,29.05,29.235,28.895,28.925,513606.0
2021-12-22,28.935,28.995,28.79,28.95,417171.0
2021-12-23,29.02,29.085,28.85,28.88,256456.0
2021-12-24,28.925,28.985,28.825,28.915,55151.0
2021-12-29,29.22,29.4,28.915,29.265,388176.0
2021-12-30,29.23,29.405,29.14,29.265,299078.0
2021-12-31,29.2,29.515,29.165,29.435,259104.0
2022-01-04,29.38,29.605,29.19,29.37,760049.0
2022-01-05,29.325,29.405,29.065,29.325,687491.0
2022-01-06,29.265,29.335,28.62,28.78,1841911.0
2022-01-07,28.79,28.8,28.395,28.61,510914.0
2022-01-10,28.655,28.675,28.18,28.225,649204.0
2022-01-11,28.245,28.505,28.165,28.395,636042.0
2022-01-12,28.335,28.54,28.21,28.475,510034.0
2022-01-13,28.495,28.675,28.425,28.495,509274.0
2022-01-14,28.51,28.62,28.255,28.325,414769.0
2022-01-17,28.37,28.43,28.175,28.18,360709.0
2022-01-18,28.09,28.19,28.01,28.135,412692.0
2022-01-19,28.165,28.34,28.005,28.325,486119.0
2022-01-20,28.395,28.55,28.27,28.35,320890.0
2022-01-21,28.425,28.575,28.245,28.505,919694.0
2022-01-24,28.3,28.72,28.255,28.675,1301340.0
2022-01-25,28.55,28.845,28.37,28.54,548286.0
2022-01-26,28.575,28.7,28.28,28.34,864398.0
2022-01-27,28.495,28.85,28.41,28.675,1029857.0
2022-01-28,28.755,29.255,28.72,29.05,708219.0
2022-01-31,28.985,29.57,28.975,29.37,471707.0
2022-02-01,29.505,29.515,29.065,29.275,702320.0
2022-02-02,29.335,29.765,29.245,29.56,744214.0
2022-02-03,29.505,29.605,29.235,29.31,731360.0
2022-02-04,29.23,29.36,29.085,29.23,476409.0
2022-02-07,29.845,30.115,29.315,29.415,2577593.0
2022-02-08,29.425,29.495,29.13,29.31,3256750.0
2022-02-09,29.3,29.435,29.03,29.31,1536812.0
2022-02-10,29.095,29.3,28.995,29.05,760219.0
2022-02-11,29.165,29.165,28.72,28.88,850570.0
2022-02-14,28.86,28.915,28.585,28.825,828128.0
2022-02-15,28.925,28.99,28.395,28.505,940205.0
2022-02-16,28.485,28.515,28.045,28.11,950294.0
2022-02-17,28.11,28.225,28.03,28.12,692792.0
2022-02-18,28.18,28.18,27.905,27.965,829221.0
2022-02-22,27.94,27.985,27.7,27.84,691583.0
2022-02-23,27.805,27.915,27.52,27.655,904808.0
2022-02-24,27.43,28.065,27.375,27.985,945035.0
2022-02-25,27.76,28.04,27.295,27.94,1629533.0
2022-02-28,27.725,28.255,27.7,27.995,825603.0
2022-03-01,28.005,28.35,27.86,28.085,789779.0
2022-03-02,28.04,28.69,28.04,28.37,902728.0
2022-03-03,28.475,28.6,28.245,28.575,727646.0
2022-03-04,28.61,29.2,28.505,29.185,717576.0
2022-03-07,29.405,29.525,29.2,29.315,606084.0
2022-03-08,29.11,29.945,29.11,29.585,4880217.0
2022-03-09,29.96,29.96,29.075,29.14,4498137.0
2022-03-10,29.02,29.335,28.895,29.31,472117.0
2022-03-11,29.345,29.435,29.13,29.325,596590.0
2022-03-14,29.325,29.445,29.155,29.275,657259.0
2022-03-15,29.35,29.43,29.045,29.24,4776588.0
2022-03-16,29.17,29.665,29.08,29.425,4733732.0
2022-03-17,29.55,29.685,29.395,29.54,575884.0
2022-03-18,29.81,29.81,29.28,29.34,1927168.0
2022-03-21,29.285,29.485,29.195,29.37,929851.0
2022-03-22,29.47,29.495,29.27,29.33,548417.0
2022-03-23,29.34,29.34,29.115,29.295,373703.0
2022-03-24,29.33,29.395,29.135,29.28,490679.0
2022-03-25,29.325,29.515,29.31,29.47,419823.0
2022-03-28,29.475,29.71,29.385,29.64,381921.0
2022-03-29,29.81,30.125,29.775,29.875,637083.0
2022-03-30,29.88,30.26,29.765,30.19,792877.0
2022-03-31,30.27,30.81,30.18,30.37,1081115.0
2022-04-01,30.36,30.91,30.26,30.84,773711.0
2022-04-04,30.8,30.92,30.55,30.89,637938.0
2022-04-05,30.84,31.46,30.74,31.29,633152.0
2022-04-06,31.255,32.065,31.165,31.92,952399.0
2022-04-07,31.93,32.1,31.63,31.945,692251.0
2022-04-08,31.93,32.075,31.895,31.945,412664.0
2022-04-11,31.705,31.92,31.18,31.765,686533.0
2022-04-12,31.705,31.91,31.485,31.895,504331.0
2022-04-13,31.58,31.91,31.21,31.36,819322.0
2022-04-14,31.325,31.505,31.245,31.3,372022.0
2022-04-18,31.26,31.335,30.965,31.075,267663.0
2022-04-19,31.11,31.36,31.04,31.28,496085.0
2022-04-20,31.335,31.77,31.2,31.625,504728.0
2022-04-21,31.66,32.13,31.58,31.9,765523.0
2022-04-22,31.965,32.345,31.9,32.175,582913.0
2022-04-25,31.805,32.54,31.805,32.29,1022898.0
2022-04-26,32.235,32.415,32.01,32.325,620008.0
2022-04-27,32.3,32.325,31.93,32.02,797142.0
2022-04-28,32.065,32.265,31.81,31.84,506216.0
2022-04-29,31.775,31.81,31.255,31.315,662146.0
2022-05-02,31.335,31.55,30.72,31.03,578861.0
2022-05-03,31.03,31.39,30.93,31.065,765633.0
2022-05-04,31.29,31.71,30.93,31.55,834817.0
2022-05-05,31.45,31.975,31.35,31.76,704359.0
2022-05-06,31.66,31.975,31.29,31.47,799670.0
2022-05-09,31.28,32.36,31.02,32.09,985244.0
2022-05-10,32.065,32.3,31.28,31.63,882846.0
2022-05-11,31.55,31.685,31.055,31.225,754188.0
2022-05-12,31.1,31.77,31.065,31.505,1156110.0
2022-05-13,31.695,32.095,31.47,32.0,1220500.0
2022-05-16,31.91,32.31,31.81,31.865,564911.0
2022-05-17,31.805,32.175,31.615,32.01,835602.0
2022-05-18,31.885,32.18,31.695,31.765,576741.0
2022-05-19,31.675,31.85,31.535,31.64,559389.0
2022-05-20,31.705,32.03,31.515,31.975,549938.0
2022-05-24,32.13,32.445,31.975,32.255,763512.0
2022-05-25,32.22,32.56,32.19,32.31,584227.0
2022-05-26,32.4,32.4,31.975,31.985,591139.0
2022-05-27,32.03,32.085,31.505,31.85,793479.0
2022-05-30,31.895,32.055,31.63,31.765,298791.0
2022-05-31,31.685,31.965,31.605,31.81,1504888.0
2022-06-01,31.765,31.975,31.425,31.775,875600.0
2022-06-02,31.81,32.01,31.46,31.965,590071.0
2022-06-03,31.895,32.29,31.83,31.92,502908.0
2022-06-06,31.835,32.1,31.315,31.35,3192286.0
2022-06-07,31.35,31.435,31.005,31.18,3160598.0
2022-06-08,31.18,31.29,30.795,30.89,835893.0
2022-06-09,30.815,31.38,30.78,31.195,1439221.0
2022-06-10,31.06,31.45,31.06,31.37,572571.0
2022-06-13,31.395,31.46,30.87,31.025,3455317.0
2022-06-14,31.025,31.17,30.615,30.725,1173268.0
2022-06-15,30.705,30.85,30.345,30.47,890357.0
2022-06-16,30.27,30.33,29.895,30.07,1039233.0
2022-06-17,29.995,30.26,29.49,29.67,1894145.0
2022-06-20,29.545,29.96,29.545,29.79,410979.0
2022-06-21,29.97,29.97,29.505,29.745,878614.0
2022-06-22,29.625,30.595,29.525,30.35,1210313.0
2022-06-23,30.48,30.65,30.29,30.605,491078.0
2022-06-24,30.695,30.835,30.55,30.79,397707.0
2022-06-27,30.87,31.105,30.695,30.99,662739.0
2022-06-28,31.045,31.4,30.995,31.245,500919.0
2022-06-29,31.19,31.75,31.145,31.48,853776.0
2022-06-30,31.38,31.515,31.135,31.46,753162.0
2022-07-04,31.79,31.915,31.395,31.49,559022.0
2022-07-05,31.56,31.77,30.87,31.45,963516.0
2022-07-06,31.57,31.635,30.97,31.07,781841.0
2022-07-07,31.05,31.15,30.835,31.115,615664.0
2022-07-08,31.08,31.28,30.89,30.95,585292.0
2022-07-11,30.925,31.57,30.925,31.535,539166.0
2022-07-12,31.535,32.34,31.45,31.795,863431.0
2022-07-13,31.59,32.205,31.545,32.115,748144.0
2022-07-14,31.97,32.395,31.97,32.205,757308.0
2022-07-15,32.19,32.38,31.815,31.88,550098.0
2022-07-18,31.895,31.995,31.605,31.715,498386.0
2022-07-19,31.79,31.935,31.405,31.46,521157.0
2022-07-20,31.525,31.525,31.27,31.335,410602.0
2022-07-21,31.38,31.515,31.235,31.395,398727.0
2022-07-22,31.45,31.725,31.36,31.69,433014.0
2022-07-25,31.595,32.145,31.545,32.135,438498.0
2022-07-26,32.195,32.45,31.97,32.295,396953.0
2022-07-27,32.325,32.47,32.125,32.215,346518.0
2022-07-28,32.35,33.115,32.105,32.75,821472.0
2022-07-29,32.75,32.895,32.47,32.495,650038.0
2022-08-02,32.59,32.805,32.36,32.46,649791.0
2022-08-03,32.39,32.57,32.07,32.505,593720.0
2022-08-04,32.635,32.78,32.435,32.595,483858.0
2022-08-05,32.525,32.68,32.19,32.38,485128.0
2022-08-08,32.435,32.65,32.435,32.535,288825.0
2022-08-09,32.85,33.125,32.67,32.895,969857.0
2022-08-10,32.895,32.935,32.18,32.39,853896.0
2022-08-11,32.395,32.48,32.135,32.205,696658.0
2022-08-12,32.26,32.47,32.06,32.08,464127.0
2022-08-15,32.08,32.49,32.045,32.45,501004.0
2022-08-16,32.405,32.815,32.37,32.615,602741.0
2022-08-17,32.59,32.905,32.55,32.725,695752.0
2022-08-18,32.745,32.86,32.415,32.545,399465.0
2022-08-19,32.56,32.87,32.47,32.77,757603.0
2022-08-22,32.715,32.79,32.49,32.75,395450.0
2022-08-23,32.635,32.85,32.435,32.505,354451.0
2022-08-24,32.515,32.725,32.38,32.625,501985.0
2022-08-25,32.595,32.68,32.035,32.49,575303.0
2022-08-26,32.45,32.56,32.125,32.145,476201.0
2022-08-29,32.045,32.505,31.815,32.47,587403.0
2022-08-30,32.47,32.715,32.445,32.535,618794.0
2022-08-31,32.46,32.695,32.305,32.325,1107932.0
2022-09-01,32.39,32.58,31.955,32.215,723269.0
2022-09-02,32.27,32.49,31.99,32.18,536360.0
2022-09-06,32.19,32.36,31.935,32.245,3786268.0
2022-09-07,32.29,32.595,32.215,32.325,773938.0
2022-09-08,32.28,32.45,32.225,32.335,609794.0
2022-09-09,32.405,32.5,32.225,32.25,771605.0
2022-09-12,32.47,32.755,32.36,32.535,537176.0
2022-09-13,32.515,32.715,32.055,32.21,3849787.0
2022-09-14,32.205,32.605,32.15,32.515,956270.0
2022-09-15,32.47,32.56,31.69,31.845,940215.0
2022-09-16,31.755,31.995,31.69,31.755,957053.0
2022-09-19,31.745,32.095,31.69,32.02,457505.0
2022-09-20,31.975,32.165,31.68,32.01,755542.0
2022-09-21,32.05,32.315,31.775,31.975,766106.0
2022-09-22,31.865,32.245,31.81,32.195,643569.0
2022-09-23,32.055,32.11,31.7,31.865,824252.0
2022-09-26,31.82,31.965,31.425,31.67,1131062.0
2022-09-27,31.89,32.075,31.49,31.645,1211277.0
2022-09-28,31.67,31.83,30.875,31.47,1242057.0
2022-09-29,31.515,31.525,30.72,30.775,880480.0
2022-09-30,30.845,31.23,30.735,30.95,1592440.0
2022-10-03,31.095,31.49,30.79,31.115,956767.0
2022-10-04,31.26,31.8,31.195,31.39,910844.0
2022-10-05,31.27,31.315,30.79,30.81,661316.0
2022-10-06,30.875,30.875,29.84,30.005,1228597.0
2022-10-07,29.93,30.195,29.565,29.785,795545.0
2022-10-11,29.655,29.805,29.26,29.545,880163.0
2022-10-12,29.545,29.61,28.57,28.62,796530.0
2022-10-13,28.31,29.345,28.28,29.28,881426.0
2022-10-14,29.5,29.52,28.375,28.41,937970.0
2022-10-17,28.72,29.205,28.675,29.025,1457502.0
2022-10-18,29.115,29.425,28.87,29.41,747737.0
2022-10-19,29.315,29.355,28.585,28.885,998519.0
2022-10-20,28.925,29.045,28.45,28.485,949267.0
2022-10-21,28.55,29.445,28.375,29.27,1212759.0
2022-10-24,29.26,30.03,29.225,29.895,1217764.0
2022-10-25,29.905,30.525,29.875,30.05,1059726.0
2022-10-26,30.025,30.525,29.895,30.425,765692.0
2022-10-27,30.545,30.72,30.37,30.545,690130.0
2022-10-28,30.575,31.23,30.455,31.185,1219704.0
2022-10-31,31.195,31.405,30.62,31.295,848630.0
2022-11-01,31.395,31.625,31.105,31.15,457775.0
2022-11-02,31.14,31.61,31.14,31.28,523060.0
2022-11-03,31.195,31.38,30.845,31.075,450980.0
2022-11-04,31.215,31.35,30.855,31.02,511470.0
2022-11-07,31.04,31.15,30.07,30.215,963731.0
2022-11-08,30.345,30.73,30.305,30.61,652685.0
2022-11-09,30.765,30.985,30.635,30.68,813839.0
2022-11-10,31.075,31.68,30.965,31.47,850432.0
2022-11-11,31.47,31.6,30.675,31.115,924963.0
2022-11-14,31.25,31.505,31.06,31.27,1001652.0
2022-11-15,31.335,31.6,31.095,31.205,713848.0
2022-11-16,31.225,31.67,31.205,31.59,816534.0
2022-11-17,31.525,32.165,31.36,32.0,1285653.0
2022-11-18,32.175,32.595,32.04,32.535,817478.0
2022-11-21,32.485,32.86,32.485,32.56,537980.0
2022-11-22,32.965,33.65,32.385,33.075,1016161.0
2022-11-23,33.045,33.415,32.91,33.22,511387.0
2022-11-24,33.36,33.495,33.18,33.23,196659.0
2022-11-25,33.32,33.76,33.25,33.74,482037.0
2022-11-28,33.69,33.805,33.44,33.635,600074.0
2022-11-29,33.56,33.695,33.295,33.54,375112.0
2022-11-30,33.55,34.63,33.51,34.465,1151921.0
2022-12-01,34.355,34.565,33.99,34.345,984083.0
2022-12-02,34.22,34.75,34.155,34.64,600773.0
2022-12-05,34.67,34.99,34.585,34.835,616855.0
2022-12-06,34.835,35.06,34.18,34.375,824743.0
2022-12-07,34.45,34.685,34.08,34.11,885191.0
2022-12-08,34.09,34.33,33.9,34.18,891137.0
2022-12-09,34.2,34.345,33.98,34.155,503910.0
2022-12-12,34.205,34.66,34.115,34.595,782464.0
2022-12-13,35.02,35.03,34.495,34.75,645833.0
2022-12-14,34.86,35.065,34.405,34.455,572088.0
2022-12-15,34.42,34.545,33.9,34.28,577607.0
2022-12-16,34.335,34.335,33.43,34.17,1722887.0
2022-12-19,34.06,34.16,33.165,33.19,819860.0
2022-12-20,33.155,33.515,32.875,33.365,746551.0
2022-12-21,33.42,33.885,33.365,33.82,651643.0
2022-12-22,33.78,34.03,33.295,33.495,331283.0
2022-12-23,33.42,33.875,33.235,33.83,392462.0
2022-12-28,33.57,34.105,33.505,33.56,343912.0
2022-12-29,33.68,33.955,33.615,33.66,316504.0
2022-12-30,33.645,33.79,33.33,33.475,408293.0
2023-01-03,33.625,34.29,33.525,34.15,595594.0
2023-01-04,34.15,34.19,33.785,33.955,544087.0
2023-01-05,33.92,34.075,33.505,33.68,569314.0
2023-01-06,33.79,34.205,33.57,33.975,592060.0
2023-01-09,33.965,34.15,33.56,33.635,671556.0
2023-01-10,33.655,33.68,33.055,33.18,881156.0
2023-01-11,33.635,33.885,33.32,33.8,527102.0
2023-01-12,33.735,34.05,33.245,33.91,483657.0
2023-01-13,33.475,34.665,33.32,34.39,887341.0
2023-01-16,34.41,34.605,34.235,34.465,125485.0
2023-01-17,34.325,35.175,34.29,34.915,698549.0
2023-01-18,34.975,35.185,34.455,34.675,417176.0
2023-01-19,35.0,35.055,34.43,34.475,320161.0
2023-01-20,34.725,34.735,34.235,34.54,303874.0
2023-01-23,34.5,34.67,34.16,34.62,396395.0
2023-01-24,34.63,34.695,34.315,34.555,507691.0
2023-01-25,34.38,34.75,34.205,34.475,400015.0
2023-01-26,34.4,34.435,33.93,33.985,873108.0
2023-01-27,34.06,34.38,33.475,33.59,658178.0
2023-01-30,33.32,34.025,33.23,33.655,689601.0
2023-01-31,33.955,33.975,33.33,33.58,595677.0
2023-02-01,33.58,33.845,33.07,33.135,1446201.0
2023-02-02,33.245,33.55,32.935,33.34,1158290.0
2023-02-03,33.525,33.625,32.94,33.1,949368.0
2023-02-06,32.95,33.395,32.915,33.34,924389.0
2023-02-07,33.18,33.23,32.47,32.51,1122668.0
2023-02-08,32.39,32.575,32.195,32.51,995795.0
2023-02-09,32.635,32.885,32.035,32.26,1125902.0
2023-02-10,32.51,32.99,32.295,32.86,1559798.0
2023-02-13,32.775,33.45,32.655,33.33,821957.0
2023-02-14,33.68,33.68,32.82,33.395,1104467.0
2023-02-15,33.3,33.505,33.155,33.43,728136.0
2023-02-16,33.145,33.495,32.71,32.97,1082594.0
2023-02-17,32.995,33.605,32.94,33.35,1492539.0
2023-02-21,33.025,33.58,33.025,33.125,544421.0
2023-02-22,33.125,33.365,33.005,33.1,626984.0
2023-02-23,33.015,33.11,32.63,33.005,874634.0
2023-02-24,32.995,33.055,32.75,33.005,501595.0
2023-02-27,33.045,33.31,32.86,32.96,706993.0
2023-02-28,32.83,32.995,32.63,32.685,642397.0
2023-03-01,32.575,32.94,32.455,32.575,624006.0
2023-03-02,32.5,32.805,32.15,32.575,760289.0
2023-03-03,32.675,32.97,32.48,32.875,832114.0
2023-03-06,32.995,33.11,32.86,33.055,555543.0
2023-03-07,33.055,33.395,32.95,33.19,1026807.0
2023-03-08,33.165,33.7,32.805,33.525,1167314.0
2023-03-09,33.515,33.69,33.19,33.275,811655.0
2023-03-10,33.23,33.275,32.75,32.84,758086.0
2023-03-13,32.715,33.655,32.595,33.535,1100732.0
2023-03-14,33.635,33.93,33.31,33.67,881009.0
2023-03-15,33.735,34.655,33.335,34.455,1092600.0
2023-03-16,34.48,34.98,34.315,34.91,812268.0
2023-03-17,34.855,35.07,34.395,34.93,1100349.0
2023-03-20,34.945,35.06,34.5,34.93,953876.0
2023-03-21,34.985,35.105,34.1,34.24,905773.0
2023-03-22,34.23,34.52,34.045,34.24,1226126.0
2023-03-23,34.185,34.455,34.035,34.175,1160125.0
2023-03-24,34.175,34.555,33.95,34.49,1299130.0
2023-03-27,34.77,35.29,34.555,35.27,1109015.0
2023-03-28,35.255,35.83,35.095,35.765,891856.0
2023-03-29,35.875,36.13,35.865,35.96,805088.0
2023-03-30,35.925,36.325,35.925,36.295,638972.0
2023-03-31,36.405,36.565,35.57,35.795,1083376.0
2023-04-03,35.56,35.93,35.42,35.775,1135740.0
2023-04-04,35.81,36.315,35.795,36.24,429262.0
2023-04-05,36.26,37.0,36.2,36.825,676639.0
2023-04-06,36.925,37.245,36.815,37.02,562944.0
2023-04-10,36.91,37.15,36.65,37.06,337194.0
2023-04-11,37.02,37.485,36.87,37.335,501993.0
2023-04-12,37.375,37.835,37.215,37.72,607295.0
2023-04-13,37.56,37.68,37.395,37.57,1483199.0
2023-04-14,37.41,37.475,36.855,36.9,701570.0
2023-04-17,37.03,37.085,36.74,37.04,406555.0
2023-04-18,36.975,37.205,36.665,37.125,550302.0
2023-04-19,36.415,37.215,36.415,37.16,486423.0
2023-04-20,37.13,37.395,36.935,36.975,510101.0
2023-04-21,37.075,37.205,36.79,37.17,839743.0
2023-04-24,37.115,37.45,36.92,37.15,432692.0
2023-04-25,37.205,37.68,37.14,37.605,592095.0
2023-04-26,37.515,37.55,37.02,37.19,492992.0
2023-04-27,37.16,37.485,37.0,37.17,514965.0
2023-04-28,37.18,37.355,36.79,36.91,464386.0
2023-05-01,36.92,37.215,36.845,36.975,259221.0
2023-05-02,36.88,37.065,36.66,36.985,501770.0
2023-05-03,37.01,37.43,36.995,37.205,635766.0
2023-05-04,37.31,37.31,36.9,37.16,383270.0
2023-05-05,37.095,37.105,36.33,36.825,869867.0
2023-05-08,36.86,36.9,36.33,36.47,568400.0
2023-05-09,36.425,36.79,36.325,36.61,693608.0
2023-05-10,36.585,36.975,36.22,36.52,930473.0
2023-05-11,36.555,36.77,36.36,36.405,552597.0
2023-05-12,36.49,36.805,36.47,36.575,599035.0
2023-05-15,36.66,36.75,36.1,36.395,702525.0
2023-05-16,36.38,36.595,35.995,36.26,474035.0
2023-05-17,36.2,36.425,35.96,36.1,488842.0
2023-05-18,36.055,36.24,35.895,36.09,462085.0
2023-05-19,36.135,36.46,35.905,36.39,597287.0
2023-05-23,36.055,36.63,36.025,36.185,663520.0
2023-05-24,36.2,36.275,35.895,36.035,492117.0
2023-05-25,35.885,35.99,35.55,35.915,387720.0
2023-05-26,36.035,36.415,35.81,35.93,547010.0
2023-05-29,35.755,36.07,35.53,35.875,169030.0
2023-05-30,35.81,36.08,35.475,35.66,802874.0
2023-05-31,35.58,36.2,35.31,35.99,1181981.0
2023-06-01,36.035,36.265,35.495,35.58,487948.0
2023-06-02,35.355,36.24,35.24,36.125,838128.0
2023-06-05,35.925,36.065,35.345,35.69,847328.0
2023-06-06,35.705,35.855,34.825,34.855,775289.0
2023-06-07,34.86,35.135,34.58,34.9,695343.0
2023-06-08,34.92,35.21,34.8,35.085,599473.0
2023-06-09,35.085,35.21,34.91,35.19,278315.0
2023-06-12,35.19,35.385,35.01,35.23,441954.0
2023-06-13,35.125,35.44,35.04,35.295,629624.0
2023-06-14,35.235,35.385,34.92,34.955,581631.0
2023-06-15,35.02,35.155,34.665,34.785,315031.0
2023-06-16,34.43,34.93,34.055,34.245,1595775.0
2023-06-19,34.245,34.47,34.215,34.3,174169.0
2023-06-20,34.31,34.855,34.23,34.555,724117.0
2023-06-21,34.47,34.675,34.37,34.635,533928.0
2023-06-22,34.71,34.87,34.48,34.815,545343.0
2023-06-23,34.88,35.095,34.63,34.805,760856.0
2023-06-26,34.785,35.06,34.375,35.03,738258.0
2023-06-27,35.16,35.245,34.48,34.965,732671.0
2023-06-28,34.845,35.01,34.695,34.78,669170.0
2023-06-29,34.77,35.04,34.6,34.91,304692.0
2023-06-30,34.965,35.545,34.685,35.48,523690.0
2023-07-04,35.455,35.68,35.245,35.51,205366.0
2023-07-05,35.445,35.575,35.265,35.51,379720.0
2023-07-06,35.425,35.67,35.155,35.395,495050.0
2023-07-07,35.255,35.255,34.77,34.785,415466.0
2023-07-10,34.815,34.975,34.44,34.495,639006.0
2023-07-11,34.45,34.5,34.105,34.16,475899.0
2023-07-12,34.14,34.88,34.035,34.695,453249.0
2023-07-13,34.685,35.32,34.505,35.305,473713.0
2023-07-14,35.295,35.885,35.275,35.66,452934.0
2023-07-17,35.67,35.725,35.2,35.62,609355.0
2023-07-18,35.65,35.65,34.955,35.35,395506.0
2023-07-19,35.385,35.68,35.17,35.53,469885.0
2023-07-20,35.575,35.92,35.425,35.81,321935.0
2023-07-21,35.92,36.13,35.67,35.855,351327.0
2023-07-24,35.95,36.08,35.535,35.8,358435.0
2023-07-25,35.76,35.855,35.53,35.64,894791.0
2023-07-26,35.715,35.77,35.235,35.32,683022.0
2023-07-27,35.265,35.595,34.88,35.04,374723.0
2023-07-28,35.05,35.275,34.805,34.805,341845.0
2023-07-31,34.825,35.135,34.725,34.87,512701.0
2023-08-01,34.785,35.005,34.57,34.57,454519.0
2023-08-02,34.525,34.545,34.12,34.29,577924.0
2023-08-03,34.195,34.485,33.13,33.345,673857.0
2023-08-04,33.355,34.18,33.345,33.935,590535.0
2023-08-08,33.67,34.215,33.54,33.86,449625.0
2023-08-09,33.57,34.31,33.56,34.225,516011.0
2023-08-10,34.46,34.89,34.365,34.495,494140.0
2023-08-11,34.41,34.61,34.215,34.57,314106.0
2023-08-14,34.57,34.815,34.355,34.46,328585.0
2023-08-15,34.47,34.57,34.065,34.215,420432.0
2023-08-16,34.26,34.505,34.02,34.44,426317.0
2023-08-17,34.365,34.675,34.215,34.26,452447.0
2023-08-18,34.3,34.56,34.12,34.43,362888.0
2023-08-21,34.47,34.665,33.905,34.15,337114.0
2023-08-22,34.245,34.255,33.81,34.0,658270.0
2023-08-23,34.12,34.31,34.055,34.18,493445.0
2023-08-24,34.16,34.31,33.755,33.775,452714.0
2023-08-25,33.955,34.02,33.745,33.785,443094.0
2023-08-28,33.935,34.01,33.7,33.84,499672.0
2023-08-29,33.925,34.205,33.84,34.15,608037.0
2023-08-30,34.215,34.31,33.845,33.925,545958.0
2023-08-31,33.98,34.17,32.83,32.92,944768.0
2023-09-01,33.73,34.105,33.67,33.83,1706452.0
2023-09-05,33.745,33.86,33.38,33.52,583437.0
2023-09-06,33.465,33.55,32.9,32.995,634243.0
2023-09-07,33.06,33.625,33.06,33.41,461519.0
2023-09-08,33.52,33.52,33.215,33.345,556035.0
2023-09-11,33.2,33.66,33.075,33.55,506131.0
2023-09-12,33.575,33.62,33.185,33.585,438515.0
2023-09-13,33.65,34.32,33.5,34.275,868704.0
2023-09-14,34.475,34.925,34.31,34.88,631340.0
2023-09-15,34.53,35.285,34.53,35.105,1930715.0
2023-09-18,35.02,35.34,34.975,35.105,417058.0
2023-09-19,35.05,35.05,34.21,34.21,833148.0
2023-09-20,34.34,34.86,34.17,34.36,367459.0
2023-09-21,34.225,34.5,33.875,33.915,585121.0
2023-09-22,33.81,34.3,33.63,34.215,662714.0
2023-09-25,34.0,34.265,33.755,33.775,382473.0
2023-09-26,33.715,33.725,33.235,33.245,599861.0
2023-09-27,33.235,33.35,32.27,32.28,811361.0
2023-09-28,32.47,32.865,32.375,32.845,905280.0
2023-09-29,33.005,33.075,32.61,32.685,638669.0
2023-10-02,32.63,32.845,31.11,31.28,1751483.0
2023-10-03,31.125,31.665,30.995,31.485,1107699.0
2023-10-04,31.645,32.335,31.28,32.26,975979.0
2023-10-05,32.26,32.92,32.155,32.865,493921.0
2023-10-06,32.59,32.93,32.365,32.875,1769191.0
2023-10-10,33.005,33.79,32.93,33.63,1112640.0
2023-10-11,33.765,34.31,33.51,34.275,841286.0
2023-10-12,34.13,34.285,33.915,33.97,796045.0
2023-10-13,34.265,34.435,33.63,33.65,817846.0
2023-10-16,33.64,34.105,33.545,34.02,577682.0
2023-10-17,33.84,34.055,33.64,33.96,774662.0
2023-10-18,33.925,34.02,33.605,33.63,697731.0
2023-10-19,33.525,33.595,32.92,32.98,1083579.0
2023-10-20,32.92,33.18,32.405,32.46,873983.0
2023-10-23,32.3,33.025,32.055,32.745,776267.0
2023-10-24,32.875,33.265,32.715,32.92,648253.0
2023-10-25,32.865,33.3,32.665,33.15,624926.0
2023-10-26,33.31,33.975,33.085,33.84,737004.0
2023-10-27,33.84,34.115,33.48,33.555,748449.0
2023-10-30,33.65,34.34,33.595,34.265,740811.0
2023-10-31,34.435,34.615,33.935,33.99,571390.0
2023-11-01,34.37,35.255,33.895,35.18,888722.0
2023-11-02,35.03,35.86,34.9,35.54,961284.0
2023-11-03,35.775,35.9,35.2,35.38,1053923.0
2023-11-06,35.39,35.855,35.23,35.645,422371.0
2023-11-07,35.56,35.61,35.24,35.41,491990.0
2023-11-08,35.37,35.775,35.01,35.38,443787.0
2023-11-09,35.485,35.74,34.54,35.615,487896.0
2023-11-10,35.625,35.815,35.41,35.58,654801.0
2023-11-13,35.505,35.795,35.36,35.72,539711.0
2023-11-14,35.825,36.26,35.36,36.135,852495.0
2023-11-15,36.2,36.325,35.77,36.09,607954.0
2023-11-16,36.1,36.46,35.775,36.2,435292.0
2023-11-17,36.26,36.38,36.03,36.27,357386.0
2023-11-20,36.21,36.375,36.07,36.27,272802.0
2023-11-21,36.26,36.515,35.955,36.005,393290.0
2023-11-22,36.06,36.27,35.94,36.06,321070.0
2023-11-23,35.995,36.145,35.92,35.995,117166.0
2023-11-24,35.985,36.155,35.785,35.825,184162.0
2023-11-27,35.87,36.09,35.57,35.795,353755.0
2023-11-28,35.825,36.155,35.59,35.68,444093.0
2023-11-29,35.805,35.815,35.325,35.485,604311.0
2023-11-30,35.595,35.9,35.01,35.655,587133.0
2023-12-01,35.645,36.025,35.275,35.965,487672.0
2023-12-04,35.91,36.06,35.645,35.995,407618.0
2023-12-05,36.09,36.21,35.86,35.945,531524.0
2023-12-06,36.11,36.675,36.015,36.42,910622.0
2023-12-07,36.59,36.815,36.33,36.75,826675.0
2023-12-08,36.73,36.865,36.39,36.855,861828.0
2023-12-11,36.71,37.07,36.38,37.025,1001623.0
2023-12-12,37.04,37.295,36.555,36.8,739189.0
2023-12-13,36.83,37.905,36.565,37.595,714393.0
2023-12-14,37.62,37.975,37.24,37.49,892556.0
2023-12-15,37.22,37.535,37.06,37.24,2166607.0
2023-12-18,37.185,37.29,36.925,37.095,549104.0
2023-12-19,37.105,37.44,37.04,37.365,418029.0
2023-12-20,37.305,37.535,36.775,36.84,745381.0
2023-12-21,36.87,37.155,36.735,36.925,344638.0
2023-12-22,36.965,37.25,36.965,37.21,319202.0
2023-12-27,37.04,37.61,36.995,37.47,427672.0
2023-12-28,37.28,37.61,37.25,37.45,251363.0
2023-12-29,37.63,37.835,37.345,37.81,394346.0
2024-01-02,37.61,37.84,37.4,37.49,466758.0
2024-01-03,37.395,37.705,37.145,37.66,409101.0
2024-01-04,37.755,37.905,37.545,37.65,445192.0
2024-01-05,37.515,37.795,37.26,37.595,400542.0
2024-01-08,37.595,37.88,37.56,37.715,442300.0
2024-01-09,37.7,37.7,36.98,37.185,583999.0
2024-01-10,37.145,37.45,36.95,37.095,424503.0
2024-01-11,36.955,37.355,36.64,37.095,734144.0
2024-01-12,37.29,37.515,36.735,36.82,434528.0
2024-01-15,36.895,37.24,36.81,37.09,150947.0
2024-01-16,36.975,37.24,36.62,37.175,518168.0
2024-01-17,37.07,37.08,36.375,36.555,1351026.0
2024-01-18,36.725,36.81,36.22,36.365,521141.0
2024-01-19,36.355,37.195,36.195,37.105,756376.0
2024-01-22,37.09,37.315,36.88,37.03,628631.0
2024-01-23,37.08,37.27,36.955,37.07,712269.0
2024-01-24,37.21,37.45,36.985,37.4,984213.0
2024-01-25,37.575,37.915,37.41,37.82,609450.0
2024-01-26,37.81,38.0,37.705,37.905,511709.0
2024-01-29,37.965,38.375,37.915,38.355,511760.0
2024-01-30,38.395,38.525,38.195,38.47,462962.0
2024-01-31,38.575,38.89,37.795,38.0,805377.0
2024-02-01,38.01,38.44,37.795,38.23,503454.0
2024-02-02,38.195,38.395,37.595,38.325,768864.0
2024-02-05,38.09,38.125,37.595,38.07,439279.0
2024-02-06,38.05,38.345,37.86,38.125,436662.0
2024-02-07,38.125,38.34,37.755,38.24,393187.0
2024-02-08,38.06,38.3,37.81,38.04,435472.0
2024-02-09,38.07,38.29,37.785,38.155,389222.0
2024-02-12,38.145,38.33,37.965,38.0,372705.0
2024-02-13,37.62,37.905,37.22,37.535,646635.0
2024-02-14,37.925,38.27,37.575,38.25,532315.0
2024-02-15,38.21,38.6,38.08,38.48,594290.0
2024-02-16,38.355,38.905,38.32,38.65,388916.0
2024-02-20,38.63,39.195,38.555,38.775,372984.0
2024-02-21,38.985,39.05,38.595,38.715,394365.0
2024-02-22,38.81,39.145,38.5,39.105,441351.0
2024-02-23,39.185,39.575,38.83,39.195,242368.0
2024-02-26,39.185,39.505,38.8,38.925,601573.0
2024-02-27,38.955,39.195,38.67,38.955,299272.0
2024-02-28,39.01,39.1,38.355,38.47,600892.0
2024-02-29,38.535,38.735,38.29,38.525,639379.0
2024-03-01,38.46,38.965,38.28,38.705,320965.0
2024-03-04,38.575,38.69,38.145,38.6,688374.0
2024-03-05,38.595,38.88,38.325,38.755,422929.0
2024-03-06,38.905,39.105,38.64,38.745,750524.0
2024-03-07,38.935,39.365,38.925,39.355,704615.0
2024-03-08,39.515,39.565,39.145,39.4,770800.0
2024-03-11,39.13,39.705,39.1,39.66,390701.0
2024-03-12,39.915,39.915,39.245,39.61,663134.0
2024-03-13,39.54,39.725,39.255,39.625,498923.0
2024-03-14,39.665,39.685,39.005,39.35,792271.0
2024-03-15,39.35,39.76,39.155,39.35,1813088.0
2024-03-18,39.235,39.665,39.195,39.245,295493.0
2024-03-19,39.33,39.415,38.91,38.975,367519.0
2024-03-20,38.925,39.455,38.91,39.36,423428.0
2024-03-21,39.34,39.79,39.28,39.57,299262.0
2024-03-22,39.74,39.81,39.02,39.05,426022.0
2024-03-25,38.88,39.08,38.565,38.695,668336.0
2024-03-26,38.66,38.68,38.14,38.2,742852.0
2024-03-27,38.275,38.65,37.7,37.985,1450176.0
2024-03-28,37.94,38.07,37.41,37.89,1108213.0
2024-04-01,37.97,37.975,37.19,37.535,781594.0
2024-04-02,37.285,37.615,37.15,37.41,401745.0
2024-04-03,37.365,37.635,37.315,37.385,417603.0
2024-04-04,37.295,37.605,37.075,37.525,588740.0
2024-04-05,37.41,37.7,37.23,37.62,501055.0
2024-04-08,37.66,37.89,37.42,37.595,446334.0
2024-04-09,37.595,37.835,37.045,37.21,640829.0
2024-04-10,36.885,37.0,36.52,36.835,511497.0
2024-04-11,36.905,37.095,36.355,36.49,471469.0
2024-04-12,36.415,36.94,36.23,36.53,730676.0
2024-04-15,36.69,36.93,36.125,36.45,536496.0
2024-04-16,36.435,36.46,35.97,36.07,613106.0
2024-04-17,35.97,36.21,35.725,36.155,546392.0
2024-04-18,36.24,36.405,35.99,36.21,427641.0
2024-04-19,36.205,36.425,35.74,36.26,425129.0
2024-04-22,36.26,36.595,35.78,36.48,332914.0
2024-04-23,36.635,36.645,36.26,36.325,429173.0
2024-04-24,36.125,36.405,36.07,36.31,378183.0
2024-04-25,35.85,36.46,35.8,36.3,412606.0
2024-04-26,36.325,36.69,36.3,36.655,555437.0
2024-04-29,36.74,37.035,36.73,36.96,434777.0
2024-04-30,36.855,37.125,36.7,36.99,544728.0
2024-05-01,36.93,37.42,36.575,37.055,470277.0
2024-05-02,37.315,37.49,37.105,37.19,569446.0
2024-05-03,37.43,37.64,37.125,37.365,294802.0
2024-05-06,37.41,38.09,37.295,38.085,726533.0
2024-05-07,38.11,38.18,37.71,37.985,491808.0
2024-05-08,37.855,38.61,37.855,38.445,615722.0
2024-05-09,38.445,38.68,37.975,38.57,395864.0
2024-05-10,38.61,38.965,38.555,38.82,472697.0
2024-05-13,38.795,39.07,38.7,38.995,564129.0
2024-05-14,39.33,39.33,38.475,38.975,505455.0
2024-05-15,39.235,39.51,38.915,38.925,608248.0
2024-05-16,38.84,39.04,38.59,38.755,836171.0
2024-05-17,38.755,38.85,38.1,38.545,937612.0
2024-05-21,38.505,38.82,38.495,38.695,367461.0
2024-05-22,38.545,39.04,38.37,38.58,474188.0
2024-05-23,38.525,38.525,38.045,38.315,480609.0
2024-05-24,38.295,38.63,38.265,38.455,327975.0
2024-05-27,38.37,38.515,38.35,38.35,94359.0
2024-05-28,38.255,38.41,37.69,37.775,585281.0
2024-05-29,37.525,37.615,37.25,37.385,423765.0
2024-05-30,37.315,37.71,37.315,37.67,2978806.0
2024-05-31,37.835,38.015,37.48,37.66,1065419.0
2024-06-03,37.575,38.17,37.525,38.085,497974.0
2024-06-04,37.995,38.82,37.64,38.66,631796.0
2024-06-05,38.565,39.205,38.565,38.91,1428394.0
2024-06-06,38.975,39.32,38.715,39.165,3819046.0
2024-06-07,38.955,39.405,38.8,39.195,1246136.0
2024-06-10,39.11,39.32,38.88,38.995,395524.0
2024-06-11,38.83,39.075,38.55,38.82,622134.0
2024-06-12,38.67,39.065,38.335,38.43,1353874.0
2024-06-13,38.305,38.785,38.305,38.575,1264749.0
2024-06-14,38.68,38.68,38.02,38.11,3813788.0
2024-06-17,38.015,38.19,37.615,37.83,568998.0
2024-06-18,37.695,37.925,37.6,37.695,519034.0
2024-06-19,37.57,37.935,37.29,37.415,300899.0
2024-06-20,37.325,37.56,36.97,37.19,3436201.0
2024-06-21,37.3,37.435,37.115,37.31,1878848.0
2024-06-24,37.355,38.035,37.3,38.015,405452.0
2024-06-25,38.285,38.305,37.685,38.08,667563.0
2024-06-26,37.81,38.055,37.68,38.025,486862.0
2024-06-27,37.975,38.485,37.705,38.335,537535.0
2024-06-28,38.325,38.625,38.215,38.525,804185.0
2024-07-02,38.4,38.67,38.09,38.36,813667.0
2024-07-03,38.485,38.915,38.15,38.535,461167.0
2024-07-04,38.545,38.865,38.48,38.67,128795.0
2024-07-05,38.75,38.97,38.47,38.47,360500.0
2024-07-08,38.44,38.805,38.36,38.535,371369.0
2024-07-09,38.545,38.775,38.44,38.565,263492.0
2024-07-10,38.825,39.105,38.585,38.93,436883.0
2024-07-11,39.135,39.395,38.815,38.98,490847.0
2024-07-12,39.065,39.33,38.855,38.915,395397.0
2024-07-15,38.835,39.085,38.67,38.865,403751.0
2024-07-16,38.885,39.125,38.825,39.0,464061.0
2024-07-17,38.69,39.085,38.69,38.835,691613.0
2024-07-18,39.125,39.735,38.785,39.735,591067.0
2024-07-19,39.755,39.86,39.54,39.685,393892.0
2024-07-22,39.83,40.2,39.775,40.015,470216.0
2024-07-23,40.14,40.14,39.695,39.88,384176.0
2024-07-24,39.9,40.635,39.9,40.245,714180.0
2024-07-25,40.37,40.95,40.2,40.66,984649.0
2024-07-26,40.815,41.135,40.77,41.01,439121.0
2024-07-29,41.07,41.175,40.7,40.905,343496.0
2024-07-30,41.01,41.735,40.66,41.66,564299.0
2024-07-31,41.775,42.21,41.57,41.83,739434.0
2024-08-01,41.88,42.045,41.475,41.62,958552.0
2024-08-02,41.65,42.345,41.495,42.21,902641.0
2024-08-06,41.235,42.645,41.215,42.055,733762.0
2024-08-07,42.075,42.53,41.535,41.68,1025974.0
2024-08-08,41.68,42.695,41.515,42.42,589109.0
2024-08-09,42.44,42.665,42.005,42.345,511989.0
2024-08-12,42.24,42.405,42.005,42.305,268764.0
2024-08-13,42.325,42.915,42.16,42.865,488517.0
2024-08-14,42.045,43.195,41.97,42.925,386842.0
2024-08-15,42.42,42.905,42.345,42.81,574643.0
2024-08-16,42.54,42.855,42.53,42.84,427511.0
2024-08-19,42.855,43.155,42.695,43.09,322610.0
2024-08-20,43.09,43.305,42.79,43.185,338983.0
2024-08-21,43.155,43.41,43.02,43.3,301515.0
2024-08-22,43.33,43.565,43.175,43.31,300741.0
2024-08-23,43.445,43.505,43.215,43.32,280416.0
2024-08-26,43.29,43.505,43.02,43.3,276080.0
2024-08-27,43.135,43.4,42.975,43.33,407702.0
2024-08-28,43.31,43.63,43.155,43.57,476395.0
2024-08-29,43.58,43.97,43.475,43.795,440510.0
2024-08-30,43.765,44.375,43.65,44.29,1659082.0
2024-09-03,44.29,44.58,43.99,44.435,424445.0
2024-09-04,44.335,44.81,44.28,44.625,472995.0
2024-09-05,44.76,45.07,44.59,44.75,593138.0
2024-09-06,44.615,44.86,44.27,44.655,1953040.0
2024-09-09,44.75,45.46,44.75,45.35,453523.0
2024-09-10,45.345,45.695,44.825,45.175,1079140.0
2024-09-11,45.14,45.705,44.965,45.68,431716.0
2024-09-12,45.695,46.205,45.32,46.01,353885.0
2024-09-13,46.34,46.475,45.865,46.38,2610217.0
2024-09-16,46.41,46.75,46.24,46.66,271010.0
2024-09-17,46.66,46.77,46.37,46.495,311230.0
2024-09-18,46.38,46.425,45.64,45.94,427159.0
2024-09-19,45.96,46.215,44.46,44.715,959729.0
2024-09-20,44.625,45.17,44.07,45.135,4673402.0
2024-09-23,45.105,45.3,44.725,45.17,564201.0
2024-09-24,45.24,45.56,45.085,45.325,582996.0
2024-09-25,45.445,45.62,45.125,45.375,402505.0
2024-09-26,46.195,46.225,45.435,45.61,497305.0
2024-09-27,45.54,45.98,45.505,45.66,324652.0
2024-09-30,45.63,45.95,45.455,45.63,718941.0
2024-10-01,45.51,45.745,45.31,45.55,562946.0
2024-10-02,45.385,45.62,44.85,44.94,659848.0
2024-10-03,44.91,44.92,43.68,43.72,991659.0
2024-10-04,43.545,43.71,43.185,43.44,707176.0
2024-10-07,43.34,43.645,42.525,42.67,837338.0
2024-10-08,42.72,43.12,42.6,42.73,698208.0
2024-10-09,42.63,43.11,42.535,43.07,859064.0
2024-10-10,42.99,43.155,42.77,42.925,488291.0
2024-10-11,42.815,43.175,42.77,42.815,317093.0
2024-10-15,43.08,44.22,42.825,44.19,1014283.0
2024-10-16,44.21,44.685,44.05,44.56,450852.0
2024-10-17,44.625,44.96,44.56,44.79,786633.0
2024-10-18,44.78,45.355,44.715,45.085,479778.0
2024-10-21,44.94,45.395,44.59,44.755,317419.0
2024-10-22,44.52,44.615,44.235,44.49,385362.0
2024-10-23,44.43,44.655,44.245,44.56,245528.0
2024-10-24,44.43,44.83,43.895,44.315,1416514.0
2024-10-25,44.255,44.405,44.09,44.18,232124.0
2024-10-28,44.275,44.705,44.14,44.305,514396.0
2024-10-29,44.19,44.19,43.75,44.05,539867.0
2024-10-30,44.05,44.19,43.885,44.18,447727.0
2024-10-31,44.07,44.18,43.415,43.635,622945.0
2024-11-01,43.635,43.72,43.34,43.525,435790.0
2024-11-04,43.35,43.865,43.01,43.225,348734.0
2024-11-05,43.12,43.515,42.88,43.5,380892.0
2024-11-06,42.895,43.175,42.69,43.0,472230.0
2024-11-07,43.4,43.4,42.875,43.275,312129.0
2024-11-08,43.245,43.615,42.935,43.42,382250.0
2024-11-11,43.505,43.935,43.41,43.535,268284.0
2024-11-12,43.565,43.645,42.98,43.225,324398.0
2024-11-13,43.205,43.32,42.75,42.845,293230.0
2024-11-14,42.825,43.11,42.74,42.845,419651.0
2024-11-15,42.825,43.515,42.74,43.47,607653.0
2024-11-18,43.34,43.525,43.12,43.265,400848.0
2024-11-19,42.99,43.865,42.865,43.81,650402.0
2024-11-20,43.76,44.235,43.275,43.985,593003.0
2024-11-21,43.81,44.49,43.77,44.325,677590.0
2024-11-22,44.255,44.59,44.2,44.41,343593.0
2024-11-25,44.315,44.74,44.2,44.255,505042.0
2024-11-26,44.06,44.54,43.72,44.21,435019.0
2024-11-27,44.255,44.86,43.975,44.675,527676.0
2024-11-28,44.635,44.985,44.48,44.58,178748.0
2024-11-29,44.335,44.88,44.295,44.57,376892.0
2024-12-02,44.57,45.22,44.19,44.995,517847.0
2024-12-03,44.995,45.32,44.59,44.655,442734.0
2024-12-04,44.715,45.19,44.285,45.045,1920719.0
2024-12-05,45.22,45.725,45.015,45.455,674449.0
2024-12-06,45.385,45.65,45.005,45.405,537350.0
2024-12-09,45.26,45.51,44.5,44.715,643758.0
2024-12-10,44.59,45.07,44.1,44.16,562966.0
2024-12-11,44.25,44.38,43.33,43.625,2180225.0
2024-12-12,43.545,43.74,43.23,43.46,557022.0
2024-12-13,43.42,43.605,43.145,43.545,268234.0
2024-12-16,43.475,43.82,43.105,43.24,457770.0
2024-12-17,43.065,43.39,42.94,43.31,535494.0
2024-12-18,43.125,43.42,42.84,42.85,486912.0
2024-12-19,42.76,43.115,42.3,42.705,567281.0
2024-12-20,42.705,43.455,42.47,43.33,1473152.0
2024-12-23,43.26,43.475,42.88,43.31,273727.0
2024-12-24,43.165,43.705,43.165,43.625,301595.0
2024-12-27,43.495,43.715,43.38,43.545,217877.0
2024-12-30,43.39,43.515,43.075,43.42,291628.0
2024-12-31,43.475,43.635,43.36,43.39,351270.0
2025-01-02,43.44,43.595,43.125,43.31,430033.0
2025-01-03,43.43,43.985,43.135,43.96,293462.0
2025-01-06,44.025,44.095,43.28,43.41,481799.0
2025-01-07,43.43,43.73,43.145,43.32,477406.0
2025-01-08,43.185,43.565,42.91,43.475,426113.0
2025-01-09,43.43,43.475,43.165,43.185,169476.0
2025-01-10,43.125,43.38,42.595,42.715,520057.0
2025-01-13,42.575,42.635,41.87,42.015,606233.0
2025-01-14,42.065,42.41,41.675,41.83,594812.0
2025-01-15,42.075,42.555,41.82,42.025,566361.0
2025-01-16,41.92,42.86,41.8,42.78,825778.0
2025-01-17,42.93,43.46,42.75,43.32,569633.0
2025-01-20,43.24,43.605,43.095,43.195,115109.0
2025-01-21,43.36,43.81,43.125,43.615,252732.0
2025-01-22,43.605,43.675,43.115,43.27,293617.0
2025-01-23,43.29,43.695,43.125,43.545,521626.0
2025-01-24,43.47,43.585,43.32,43.4,340188.0
2025-01-27,43.155,44.38,43.155,44.205,539337.0
2025-01-28,44.175,44.42,43.76,44.055,522451.0
2025-01-29,43.94,44.43,43.43,43.715,347618.0
2025-01-30,43.87,44.465,43.82,44.095,433178.0
2025-01-31,44.095,44.695,43.91,44.32,377263.0
2025-02-03,43.535,44.595,43.505,44.34,647955.0
2025-02-04,44.155,44.585,43.625,43.645,544179.0
2025-02-05,43.91,44.605,43.625,44.43,478918.0
2025-02-06,44.705,44.73,44.215,44.665,477857.0
2025-02-07,44.79,44.81,44.42,44.635,284297.0
2025-02-10,44.465,44.925,44.28,44.625,387011.0
2025-02-11,44.515,44.72,43.86,44.22,391273.0
2025-02-12,44.155,44.25,43.83,43.96,547918.0
2025-02-13,44.105,44.545,43.95,44.195,874987.0
2025-02-14,44.33,44.42,44.045,44.075,479590.0
2025-02-18,43.91,44.34,43.1,43.665,741645.0
2025-02-19,43.76,43.87,43.34,43.8,602334.0
2025-02-20,43.81,43.81,42.44,43.105,859265.0
2025-02-21,43.24,43.76,43.025,43.675,490686.0
2025-02-24,43.695,44.32,43.635,44.3,567012.0
2025-02-25,44.31,44.565,43.705,44.155,523054.0
2025-02-26,44.31,44.76,43.86,44.4,461789.0
2025-02-27,44.29,44.78,44.155,44.535,519057.0
2025-02-28,44.71,45.465,44.25,45.42,765652.0
2025-03-03,45.22,45.985,45.21,45.74,539927.0
2025-03-04,45.665,46.84,45.475,46.605,891039.0
2025-03-05,46.38,46.89,45.165,46.38,1091843.0
2025-03-06,46.28,46.83,45.485,45.615,1869581.0
2025-03-07,45.525,46.625,45.425,46.35,838289.0
2025-03-10,46.39,47.035,46.36,46.945,1020617.0
2025-03-11,46.865,47.615,46.8,47.085,975560.0
2025-03-12,46.87,47.365,46.765,47.13,621748.0
2025-03-13,47.205,47.67,46.95,47.04,1475173.0
2025-03-14,47.06,47.325,46.765,47.12,593209.0
2025-03-17,47.185,47.63,46.83,47.56,332542.0
2025-03-18,47.65,47.85,47.285,47.81,537073.0
2025-03-19,47.83,48.22,47.71,48.015,534607.0
2025-03-20,48.055,48.46,47.85,48.38,1155878.0
2025-03-21,48.38,48.795,48.28,48.33,1130671.0
2025-03-24,48.32,48.54,47.79,48.095,611095.0
2025-03-25,48.065,48.755,47.945,48.41,528536.0
2025-03-26,48.41,48.705,47.73,47.965,577641.0
2025-03-27,48.005,48.26,47.53,47.74,441904.0
2025-03-28,47.58,47.75,45.795,47.385,1282469.0
2025-03-31,47.415,48.27,47.405,47.74,707591.0
2025-04-01,47.86,48.55,47.58,48.4,682456.0
2025-04-02,48.145,48.55,48.055,48.44,534704.0
2025-04-03,48.785,50.045,48.44,49.685,998027.0
2025-04-04,50.05,50.55,48.135,48.41,1714544.0
2025-04-07,47.215,48.42,46.575,47.82,1376565.0
2025-04-08,48.27,48.55,47.15,47.61,944998.0
2025-04-09,47.11,47.56,46.07,46.645,1062019.0
2025-04-10,46.34,47.12,45.825,46.79,758471.0
2025-04-11,47.0,47.79,46.575,47.78,439841.0
2025-04-14,47.8,48.925,47.435,48.715,351454.0
2025-04-15,49.02,49.27,48.62,49.09,393414.0
2025-04-16,49.28,49.585,49.05,49.375,444764.0
2025-04-17,49.545,50.56,49.18,50.435,500891.0
2025-04-21,50.375,50.71,49.76,50.125,531145.0
2025-04-22,50.415,50.54,50.02,50.345,581692.0
2025-04-23,50.425,50.71,49.91,50.435,404920.0
2025-04-24,50.305,50.74,50.0,50.63,259299.0
2025-04-25,50.53,51.015,50.49,50.8,370730.0
2025-04-28,50.845,51.175,50.405,50.885,282246.0
2025-04-29,50.77,51.39,50.74,51.175,349646.0
2025-04-30,51.4,52.395,51.035,52.325,608019.0
2025-05-01,52.22,52.69,52.02,52.26,462308.0
2025-05-02,52.02,52.09,51.165,51.575,684985.0
2025-05-05,51.45,51.795,51.025,51.725,307612.0
2025-05-06,51.97,52.515,51.725,52.2,449779.0
2025-05-07,52.17,53.085,52.15,52.76,629170.0
2025-05-08,52.97,53.255,51.52,51.885,690174.0
2025-05-09,51.93,52.23,50.125,50.365,724936.0
2025-05-12,50.0,50.355,48.44,49.14,990370.0
2025-05-13,48.905,49.21,47.995,48.125,1073041.0
2025-05-14,48.005,48.215,47.515,48.135,655024.0
2025-05-15,48.34,49.06,48.34,49.03,458873.0
2025-05-16,48.965,49.33,48.895,48.99,510447.0
2025-05-20,48.985,50.265,48.905,49.98,811257.0
2025-05-21,50.185,50.395,49.93,50.155,859107.0
2025-05-22,50.06,50.505,49.88,50.165,861330.0
2025-05-23,50.395,50.81,49.82,49.9,547509.0
2025-05-26,50.125,50.405,49.585,49.95,230308.0
2025-05-27,50.295,50.8,49.97,50.375,534348.0
2025-05-28,50.255,50.63,49.645,49.82,358017.0
2025-05-29,49.82,50.19,49.615,49.85,474378.0
2025-05-30,49.82,50.5,49.77,49.85,932578.0
2025-06-02,49.75,50.325,49.635,50.085,296827.0
2025-06-03,50.345,50.345,49.175,49.505,672628.0
2025-06-04,49.505,49.595,48.945,49.03,2331112.0
2025-06-05,49.09,49.32,48.715,49.19,485994.0
2025-06-06,49.1,49.19,48.64,48.775,670863.0
2025-06-09,48.5,50.56,48.035,48.41,1145752.0
2025-06-10,48.47,48.865,48.41,48.53,529287.0
2025-06-11,48.86,48.9,48.195,48.225,2116046.0
2025-06-12,48.355,48.79,48.195,48.79,518865.0
2025-06-13,48.96,49.03,48.62,48.91,422464.0
2025-06-16,48.89,49.215,48.385,48.56,492247.0
2025-06-17,48.56,48.74,48.225,48.65,648085.0
2025-06-18,48.73,48.89,48.5,48.64,623918.0
2025-06-19,48.55,48.77,48.165,48.375,175198.0
2025-06-20,48.74,48.76,48.025,48.305,557440.0
2025-06-23,48.225,49.01,48.185,48.82,323854.0
2025-06-24,48.94,49.14,48.54,48.64,374671.0
2025-06-25,48.56,49.0,47.925,48.285,434941.0
2025-06-26,48.365,48.61,48.175,48.54,369921.0
2025-06-27,48.365,48.7,48.095,48.235,410129.0
2025-06-30,48.185,48.745,48.125,48.74,386131.0
2025-07-02,48.77,49.07,48.53,48.83,765017.0
2025-07-03,48.8,49.375,48.45,48.51,448603.0
2025-07-04,48.62,48.74,48.5,48.53,189243.0
2025-07-07,48.53,49.185,48.405,49.07,374288.0
2025-07-08,48.96,49.205,48.48,48.79,488394.0
2025-07-09,48.79,48.97,48.6,48.74,360227.0
2025-07-10,48.57,49.11,48.5,48.94,455137.0
2025-07-11,48.77,49.12,48.68,48.83,277266.0
2025-07-14,48.88,49.11,48.71,48.97,334011.0
2025-07-15,48.97,49.16,48.59,48.63,418534.0
2025-07-16,48.74,49.11,48.315,48.43,776166.0
2025-07-17,48.325,48.68,47.31,47.57,983760.0
2025-07-18,47.63,47.995,47.22,47.68,884929.0
2025-07-21,47.715,48.025,47.59,48.015,651649.0
2025-07-22,48.165,48.72,47.925,48.53,418191.0
2025-07-23,48.57,48.76,48.085,48.305,506143.0
2025-07-24,48.135,48.59,48.085,48.405,342424.0
2025-07-25,48.365,48.7,48.185,48.46,372627.0
2025-07-28,48.385,48.6,48.025,48.275,547350.0
2025-07-29,48.385,48.85,48.315,48.68,425700.0
2025-07-30,48.82,49.17,48.57,48.9,296099.0
2025-07-31,48.77,49.03,48.49,48.67,392456.0
2025-08-01,48.63,49.365,48.54,49.325,621759.0
2025-08-05,49.575,49.96,49.34,49.625,478159.0
2025-08-06,49.665,49.785,49.275,49.545,250466.0
2025-08-07,49.465,50.255,49.415,50.07,384022.0
2025-08-08,50.06,50.865,50.01,50.46,481030.0
2025-08-11,50.44,50.845,50.11,50.39,488981.0
2025-08-12,50.4,50.61,49.92,50.09,423184.0
2025-08-13,50.11,51.055,50.07,50.07,602292.0
2025-08-14,49.99,50.63,49.805,50.41,521048.0
2025-08-15,50.3,50.675,50.29,50.53,362960.0
2025-08-18,50.54,50.725,50.17,50.45,308441.0
2025-08-19,50.39,50.51,50.17,50.25,400570.0
2025-08-20,50.29,51.025,50.25,50.59,479179.0
2025-08-21,50.655,51.045,50.43,50.655,381766.0
2025-08-22,50.855,50.965,50.08,50.31,489757.0
2025-08-25,50.3,50.31,49.97,50.23,427886.0
2025-08-26,50.16,50.51,49.645,50.02,643784.0
2025-08-27,50.11,50.36,49.785,50.04,346640.0
2025-08-28,49.845,50.11,49.39,49.595,293874.0
2025-08-29,49.445,49.905,49.385,49.675,272043.0
2025-09-02,49.545,49.865,49.1,49.375,539548.0
2025-09-03,49.285,49.625,49.07,49.505,425065.0
2025-09-04,49.855,49.885,49.325,49.585,479821.0
2025-09-05,49.705,49.825,49.495,49.655,359440.0
2025-09-08,49.615,49.715,49.08,49.15,1008695.0
2025-09-09,49.055,49.485,48.975,49.255,633324.0
2025-09-10,49.16,49.29,48.71,48.97,549345.0
2025-09-11,48.97,49.12,48.865,49.02,404353.0
2025-09-12,48.91,49.37,48.91,49.28,362263.0
2025-09-15,49.24,49.26,48.65,48.87,431968.0
2025-09-16,48.74,48.93,48.36,48.46,522040.0
2025-09-17,48.55,48.9,48.45,48.49,358332.0
2025-09-18,48.39,48.69,48.22,48.26,403775.0
2025-09-19,48.87,49.04,48.22,48.88,1166382.0
2025-09-22,48.97,49.24,48.68,48.86,453149.0
2025-09-23,48.79,49.2,48.62,49.18,322991.0
2025-09-24,49.08,49.46,48.95,49.2,396485.0
2025-09-25,49.14,49.47,49.08,49.26,322783.0
2025-09-26,49.31,49.59,48.9,49.03,414740.0
2025-09-29,49.04,49.39,48.96,49.16,383738.0
2025-09-30,49.09,49.83,49.07,49.65,542084.0
2025-10-01,49.69,49.8,49.28,49.38,669667.0
2025-10-02,49.47,49.86,49.3,49.86,445555.0
2025-10-03,49.79,50.23,49.67,49.7,339149.0
2025-10-06,49.81,49.9,49.3,49.49,562592.0
2025-10-07,49.54,49.66,49.37,49.48,395491.0
2025-10-08,49.58,49.58,49.09,49.44,487114.0
2025-10-09,49.61,50.15,49.35,49.98,363057.0
2025-10-10,50.16,50.765,49.75,50.54,609815.0
2025-10-14,50.79,51.16,50.15,50.96,537227.0
2025-10-15,51.09,51.97,51.01,51.82,936615.0
2025-10-16,51.75,52.13,51.36,51.9,526977.0
2025-10-17,51.86,52.44,51.5,52.33,405880.0
2025-10-20,52.41,52.68,52.02,52.46,467323.0
2025-10-21,52.48,52.84,52.25,52.74,489451.0
2025-10-22,52.9,53.67,52.54,53.23,488020.0
2025-10-23,53.27,53.53,52.69,52.71,802597.0
2025-10-24,52.8,52.99,52.3,52.56,478439.0
2025-10-27,52.41,52.87,52.21,52.48,558803.0
2025-10-28,52.48,52.5,51.88,52.02,435297.0
2025-10-29,51.97,52.34,51.05,51.34,560058.0
2025-10-30,51.48,51.88,51.29,51.78,357260.0
2025-10-31,51.7,51.85,51.425,51.73,429256.0
2025-11-03,51.61,51.84,51.1,51.73,361305.0
2025-11-04,51.4,51.78,51.15,51.66,389824.0
2025-11-05,51.84,52.09,51.6,51.85,335610.0
2025-11-06,51.87,52.62,51.8,52.11,601578.0
2025-11-07,51.88,52.33,51.56,51.81,577765.0
2025-11-10,51.72,52.07,51.26,51.62,407726.0
2025-11-11,51.6,52.26,51.48,52.16,487600.0
2025-11-12,52.01,52.86,52.01,52.64,559899.0
2025-11-13,52.56,53.73,52.51,53.37,1212043.0
2025-11-14,53.6,54.095,53.13,53.89,1008120.0
2025-11-17,53.99,54.275,53.56,54.15,509863.0
2025-11-18,54.09,54.33,53.56,53.8,769615.0
2025-11-19,53.76,53.88,53.51,53.58,577742.0
2025-11-20,53.74,54.19,53.39,54.13,497045.0
2025-11-21,54.15,54.81,54.11,54.7,464578.0
2025-11-24,54.64,54.96,54.53,54.8,631441.0
2025-11-25,54.96,55.47,54.69,55.31,590400.0
2025-11-26,55.31,55.37,54.66,54.91,599608.0