Date,Open,High,Low,Close,Volume
2013-08-13,18.195,18.26,18.195,18.245,5371.0
2013-08-14,18.255,18.26,18.255,18.255,1160.0
2013-08-15,18.16,18.325,18.14,18.27,5158.0
2013-08-16,18.365,18.465,18.365,18.415,3016.0
2013-08-19,18.37,18.37,18.225,18.26,2387.0
2013-08-20,18.32,18.32,18.32,18.32,80.0
2013-08-21,18.26,18.27,18.16,18.16,3693.0
2013-08-22,18.335,18.35,18.275,18.325,4174.0
2013-08-23,18.38,18.46,18.35,18.46,268.0
2013-08-26,18.5,18.525,18.45,18.48,2611.0
2013-08-27,18.43,18.43,18.275,18.275,1046.0
2013-08-28,18.275,18.325,18.225,18.325,4440.0
2013-08-29,18.26,18.38,18.26,18.365,170.0
2013-08-30,18.365,18.365,18.365,18.365,22.0
2013-09-03,18.485,18.485,18.395,18.395,3181.0
2013-09-04,18.35,18.43,18.35,18.43,6324.0
2013-09-05,18.45,18.54,18.45,18.51,3236.0
2013-09-06,18.545,18.545,18.525,18.525,1703.0
2013-09-09,18.56,18.59,18.545,18.545,1829.0
2013-09-10,18.525,18.54,18.51,18.54,1526.0
2013-09-11,18.465,18.56,18.465,18.48,762.0
2013-09-12,18.43,18.45,18.37,18.38,1994.0
2013-09-13,18.385,18.435,18.385,18.405,3462.0
2013-09-16,18.555,18.575,18.525,18.56,2124.0
2013-09-17,18.555,18.575,18.53,18.565,7108.0
2013-09-18,18.575,18.685,18.565,18.565,5043.0
2013-09-19,18.735,18.735,18.655,18.675,1148.0
2013-09-20,18.675,18.675,18.525,18.525,3129.0
2013-09-23,18.5,18.54,18.5,18.51,7966.0
2013-09-24,18.48,18.565,18.48,18.48,581.0
2013-09-25,18.655,18.655,18.575,18.575,1293.0
2013-09-27,18.56,18.625,18.56,18.62,828.0
2013-09-30,18.46,18.62,18.46,18.545,5866.0
2013-10-01,18.605,18.63,18.56,18.61,20702.0
2013-10-02,18.565,18.62,18.56,18.59,291.0
2013-10-03,18.55,18.55,18.405,18.45,5251.0
2013-10-04,18.43,18.525,18.43,18.515,7174.0
2013-10-07,18.42,18.545,18.42,18.54,1259.0
2013-10-08,18.56,18.565,18.365,18.39,2561.0
2013-10-09,18.37,18.4,18.365,18.4,1385.0
2013-10-10,18.545,18.7,18.545,18.685,8630.0
2013-10-11,18.69,18.705,18.655,18.67,22027.0
2013-10-15,18.69,18.725,18.64,18.72,4072.0
2013-10-16,18.72,18.755,18.72,18.725,4252.0
2013-10-17,18.79,18.865,18.78,18.835,2570.0
2013-10-18,18.895,19.04,18.895,19.025,4821.0
2013-10-21,19.045,19.09,19.045,19.045,16965.0
2013-10-22,19.185,19.265,19.185,19.2,6995.0
2013-10-23,19.185,19.28,19.18,19.185,6099.0
2013-10-24,19.245,19.3,19.245,19.3,5753.0
2013-10-25,19.31,19.42,19.31,19.325,2707.0
2013-10-28,19.425,19.44,19.36,19.38,6183.0
2013-10-29,19.44,19.5,19.43,19.485,2508.0
2013-10-30,19.54,19.54,19.405,19.425,14052.0
2013-10-31,19.485,19.505,19.425,19.425,3891.0
2013-11-01,19.38,19.43,19.345,19.365,12452.0
2013-11-04,19.375,19.375,19.31,19.315,3538.0
2013-11-05,19.38,19.38,19.3,19.325,14960.0
2013-11-06,19.445,19.455,19.375,19.375,5081.0
2013-11-07,19.425,19.425,19.27,19.27,2917.0
2013-11-08,19.28,19.41,19.28,19.395,1602.0
2013-11-11,19.44,19.44,19.39,19.395,4640.0
2013-11-12,19.35,19.395,19.34,19.34,2478.0
2013-11-13,19.28,19.375,19.28,19.36,1290.0
2013-11-14,19.445,19.535,19.445,19.525,5591.0
2013-11-15,19.55,19.57,19.525,19.565,4275.0
2013-11-18,19.59,19.605,19.51,19.525,6077.0
2013-11-19,19.51,19.58,19.51,19.555,2665.0
2013-11-20,19.525,19.525,19.46,19.46,6971.0
2013-11-21,19.5,19.6,19.5,19.58,447.0
2013-11-22,19.58,19.605,19.58,19.585,2145.0
2013-11-25,19.58,19.605,19.52,19.55,1239.0
2013-11-26,19.54,19.54,19.425,19.43,7318.0
2013-11-27,19.405,19.44,19.405,19.41,24190.0
2013-11-28,19.445,19.46,19.42,19.42,1385.0
2013-11-29,19.46,19.615,19.46,19.54,4606.0
2013-12-02,19.455,19.535,19.455,19.475,2946.0
2013-12-03,19.41,19.43,19.285,19.34,3672.0
2013-12-04,19.325,19.34,19.235,19.27,7570.0
2013-12-05,19.25,19.25,19.185,19.185,1253.0
2013-12-06,19.25,19.345,19.235,19.3,3342.0
2013-12-09,19.345,19.405,19.345,19.375,848.0
2013-12-10,19.365,19.41,19.365,19.405,5076.0
2013-12-11,19.28,19.28,19.09,19.09,3708.0
2013-12-12,19.02,19.11,19.005,19.1,7130.0
2013-12-13,19.09,19.11,19.04,19.11,8694.0
2013-12-16,19.17,19.25,19.17,19.2,5938.0
2013-12-17,19.2,19.25,19.165,19.215,9098.0
2013-12-18,19.215,19.43,19.215,19.42,1557.0
2013-12-19,19.405,19.49,19.405,19.475,3932.0
2013-12-20,19.565,19.65,19.555,19.555,14224.0
2013-12-23,19.535,19.6,19.535,19.55,1115.0
2013-12-24,19.67,19.685,19.67,19.67,381.0
2013-12-27,19.795,19.83,19.78,19.825,4759.0
2013-12-30,19.81,19.825,19.8,19.8,9580.0
2013-12-31,19.795,19.895,19.795,19.865,1674.0
2014-01-02,19.865,19.865,19.75,19.795,1928.0
2014-01-03,19.825,19.825,19.745,19.75,6225.0
2014-01-06,19.815,19.815,19.665,19.67,16909.0
2014-01-07,19.75,19.875,19.75,19.865,14726.0
2014-01-08,19.875,19.92,19.815,19.895,24506.0
2014-01-09,19.92,19.935,19.84,19.88,9501.0
2014-01-10,20.005,20.08,19.985,20.07,6519.0
2014-01-13,20.08,20.1,19.955,19.955,28069.0
2014-01-14,20.04,20.08,20.005,20.02,16000.0
2014-01-15,20.04,20.135,20.035,20.13,9129.0
2014-01-16,20.12,20.195,20.08,20.18,7744.0
2014-01-17,20.215,20.325,20.215,20.285,20509.0
2014-01-20,20.34,20.45,20.34,20.43,13676.0
2014-01-21,20.675,20.675,20.4,20.405,23865.0
2014-01-22,20.42,20.46,20.38,20.42,7205.0
2014-01-23,20.43,20.465,20.38,20.39,20209.0
2014-01-24,20.32,20.32,20.04,20.065,34081.0
2014-01-27,20.005,20.03,19.76,19.86,23119.0
2014-01-28,19.905,20.05,19.905,20.05,7965.0
2014-01-29,19.945,19.985,19.89,19.92,18908.0
2014-01-30,19.985,20.12,19.985,20.11,6980.0
2014-01-31,19.935,20.035,19.89,20.015,19985.0
2014-02-03,20.035,20.035,19.675,19.675,23103.0
2014-02-04,19.72,19.75,19.7,19.72,6278.0
2014-02-05,19.785,19.85,19.7,19.85,10946.0
2014-02-06,19.905,20.085,19.905,20.08,7532.0
2014-02-07,20.135,20.18,20.03,20.15,7772.0
2014-02-10,20.24,20.245,20.165,20.175,16381.0
2014-02-11,20.215,20.385,20.215,20.32,17239.0
2014-02-12,20.385,20.42,20.35,20.355,24186.0
2014-02-13,20.31,20.5,20.29,20.495,11566.0
2014-02-14,20.545,20.62,20.53,20.575,15796.0
2014-02-18,20.675,20.675,20.605,20.635,25589.0
2014-02-19,20.65,20.765,20.65,20.67,13565.0
2014-02-20,20.7,20.845,20.67,20.825,7615.0
2014-02-21,20.85,20.895,20.83,20.83,16614.0
2014-02-24,20.865,20.92,20.845,20.86,16128.0
2014-02-25,20.865,20.865,20.785,20.795,23733.0
2014-02-26,20.845,20.865,20.78,20.81,27228.0
2014-02-27,20.86,20.895,20.825,20.85,10236.0
2014-02-28,20.835,20.945,20.825,20.86,15029.0
2014-03-03,20.77,20.905,20.75,20.8,26226.0
2014-03-04,20.925,21.005,20.865,21.005,3891.0
2014-03-05,20.975,20.985,20.92,20.96,15684.0
2014-03-06,20.97,20.975,20.925,20.96,11512.0
2014-03-07,21.015,21.025,20.94,20.985,17764.0
2014-03-10,20.96,21.015,20.94,20.985,11497.0
2014-03-11,21.015,21.025,20.93,20.94,9840.0
2014-03-12,20.89,21.015,20.89,21.015,12542.0
2014-03-13,21.04,21.05,20.88,20.905,12678.0
2014-03-14,20.925,20.97,20.865,20.865,7014.0
2014-03-17,20.955,21.015,20.895,20.91,8138.0
2014-03-18,20.91,21.12,20.91,21.115,12413.0
2014-03-19,21.115,23.01,21.025,21.07,6015.0
2014-03-20,21.02,21.115,20.985,21.085,13880.0
2014-03-21,21.1,21.16,21.055,21.065,13541.0
2014-03-24,21.095,21.16,20.89,20.96,24701.0
2014-03-25,21.035,21.045,20.97,21.015,8418.0
2014-03-26,21.055,21.07,20.825,20.83,19998.0
2014-03-27,20.85,20.865,20.765,20.83,12221.0
2014-03-28,20.91,21.02,20.91,20.97,13208.0
2014-03-31,21.02,21.11,21.0,21.11,10660.0
2014-04-01,21.11,21.165,21.085,21.16,6678.0
2014-04-02,21.19,21.29,21.19,21.29,5673.0
2014-04-03,21.275,21.275,21.125,21.16,17081.0
2014-04-04,21.275,21.305,21.145,21.175,11332.0
2014-04-07,21.125,21.165,20.955,20.975,13962.0
2014-04-08,20.99,21.16,20.975,21.145,4728.0
2014-04-09,21.16,21.255,21.16,21.21,6056.0
2014-04-10,21.26,21.26,20.99,21.0,18088.0
2014-04-11,21.0,21.035,20.92,20.92,11387.0
2014-04-14,21.065,21.13,20.96,21.0,9626.0
2014-04-15,21.0,21.115,20.91,21.005,7166.0
2014-04-16,21.13,21.245,21.13,21.24,5495.0
2014-04-17,21.24,21.345,21.22,21.32,10222.0
2014-04-21,21.33,21.335,21.285,21.29,9294.0
2014-04-22,21.37,21.44,21.305,21.4,5695.0
2014-04-23,21.475,21.475,21.44,21.445,3964.0
2014-04-24,21.45,21.475,21.385,21.43,8258.0
2014-04-25,21.38,21.395,21.29,21.365,6430.0
2014-04-28,21.445,21.445,21.3,21.33,12617.0
2014-04-29,21.395,21.54,21.395,21.525,6375.0
2014-04-30,21.465,21.59,21.46,21.555,5163.0
2014-05-01,21.6,21.645,21.57,21.59,9060.0
2014-05-02,21.65,21.76,21.65,21.74,7592.0
2014-05-05,21.73,21.73,21.6,21.635,8568.0
2014-05-06,21.63,21.63,21.51,21.525,6796.0
2014-05-07,21.575,21.59,21.48,21.56,7593.0
2014-05-08,21.6,21.645,21.365,21.425,6405.0
2014-05-09,21.45,21.48,21.335,21.395,6496.0
2014-05-12,21.44,21.56,21.44,21.54,2568.0
2014-05-13,21.615,21.635,21.57,21.6,9391.0
2014-05-14,21.655,21.665,21.6,21.6,4408.0
2014-05-15,21.59,21.59,21.37,21.45,16760.0
2014-05-16,21.45,21.45,21.3,21.355,12610.0
2014-05-20,21.4,21.44,21.345,21.345,37655.0
2014-05-21,21.41,21.57,21.41,21.54,2956.0
2014-05-22,21.635,21.71,21.62,21.65,19787.0
2014-05-23,21.645,21.655,21.63,21.655,6742.0
2014-05-26,21.68,21.74,21.655,21.655,14553.0
2014-05-27,21.685,21.685,21.545,21.545,8864.0
2014-05-28,21.585,21.585,21.43,21.495,6553.0
2014-05-29,21.52,21.56,21.415,21.425,4392.0
2014-05-30,21.465,21.545,21.395,21.44,5803.0
2014-06-02,21.555,21.615,21.555,21.6,9924.0
2014-06-03,21.62,21.725,21.6,21.715,4466.0
2014-06-04,21.695,21.81,21.6,21.79,8697.0
2014-06-05,21.825,21.84,21.73,21.78,3987.0
2014-06-06,21.825,21.87,21.795,21.86,11469.0
2014-06-09,21.86,21.95,21.855,21.94,11416.0
2014-06-10,21.905,21.985,21.905,21.98,8918.0
2014-06-11,21.935,21.955,21.905,21.93,10680.0
2014-06-12,21.985,22.015,21.93,21.955,4244.0
2014-06-13,22.03,22.185,22.015,22.14,7182.0
2014-06-16,22.185,22.27,22.16,22.24,7970.0
2014-06-17,22.23,22.255,22.175,22.23,6733.0
2014-06-18,22.265,22.33,22.25,22.325,3549.0
2014-06-19,22.35,22.35,22.28,22.295,5373.0
2014-06-20,22.35,22.35,22.295,22.31,5855.0
2014-06-23,22.34,22.35,22.28,22.33,13559.0
2014-06-24,22.35,22.365,22.115,22.145,27899.0
2014-06-25,22.115,22.205,22.1,22.13,6121.0
2014-06-26,22.155,22.255,22.115,22.24,5971.0
2014-06-27,22.255,22.315,22.25,22.315,12341.0
2014-06-30,22.345,22.425,22.315,22.405,4197.0
2014-07-02,22.46,22.55,22.425,22.545,8645.0
2014-07-03,22.565,22.6,22.5,22.52,10365.0
2014-07-04,22.53,22.585,22.515,22.56,8557.0
2014-07-07,22.53,22.53,22.395,22.46,9505.0
2014-07-08,22.45,22.455,22.28,22.41,19821.0
2014-07-09,22.46,22.56,22.44,22.545,6022.0
2014-07-10,22.42,22.475,22.395,22.455,6314.0
2014-07-11,22.455,22.455,22.345,22.395,37126.0
2014-07-14,22.44,22.505,22.425,22.45,4833.0
2014-07-15,22.425,22.5,22.35,22.375,20190.0
2014-07-16,22.44,22.595,22.425,22.58,6317.0
2014-07-17,22.585,22.625,22.505,22.565,10601.0
2014-07-18,22.5,22.675,22.5,22.67,7576.0
2014-07-21,22.64,22.64,22.565,22.625,20618.0
2014-07-22,22.675,22.765,22.675,22.71,10870.0
2014-07-23,22.74,22.83,22.74,22.825,12044.0
2014-07-24,22.85,22.875,22.8,22.835,12142.0
2014-07-25,22.825,23.005,22.81,22.94,6643.0
2014-07-28,22.92,22.94,22.865,22.925,16776.0
2014-07-29,22.955,23.015,22.94,22.94,6684.0
2014-07-30,22.99,23.065,22.975,23.05,7634.0
2014-07-31,22.935,22.975,22.675,22.755,12504.0
2014-08-01,22.77,22.815,22.49,22.585,19609.0
2014-08-05,22.63,22.63,22.455,22.53,9775.0
2014-08-06,22.475,22.6,22.425,22.565,14815.0
2014-08-07,22.6,22.625,22.325,22.345,12509.0
2014-08-08,22.45,22.565,22.405,22.55,9670.0
2014-08-11,22.585,22.71,22.585,22.67,11770.0
2014-08-12,22.655,22.735,22.61,22.615,6308.0
2014-08-13,22.735,22.735,22.645,22.655,14725.0
2014-08-14,22.685,22.725,22.66,22.67,3566.0
2014-08-15,22.69,22.72,22.545,22.705,6400.0
2014-08-18,22.765,22.825,22.735,22.77,9495.0
2014-08-19,22.825,23.0,22.825,23.0,26728.0
2014-08-20,22.97,23.125,22.91,23.085,13338.0
2014-08-21,23.095,23.115,23.065,23.085,11899.0
2014-08-22,23.115,23.115,23.02,23.065,12644.0
2014-08-25,23.115,23.2,23.1,23.16,9027.0
2014-08-26,23.21,23.255,23.17,23.205,8251.0
2014-08-27,23.22,23.22,23.125,23.19,11270.0
2014-08-28,23.175,23.175,23.095,23.1,7630.0
2014-08-29,23.14,23.225,23.075,23.22,5831.0
2014-09-02,23.2,23.225,23.155,23.155,13894.0
2014-09-03,23.28,23.315,23.235,23.255,5758.0
2014-09-04,23.265,23.3,23.095,23.14,11402.0
2014-09-05,23.14,23.16,23.065,23.13,23852.0
2014-09-08,23.125,23.13,23.015,23.05,37574.0
2014-09-09,23.065,23.13,23.035,23.035,17819.0
2014-09-10,23.075,23.075,22.955,22.985,9353.0
2014-09-11,22.97,23.125,22.955,23.1,4291.0
2014-09-12,23.1,23.175,23.085,23.115,6435.0
2014-09-15,23.1,23.115,22.985,23.045,10110.0
2014-09-16,23.0,23.13,22.985,23.095,6167.0
2014-09-17,23.115,23.115,22.96,23.0,10949.0
2014-09-18,23.03,23.035,22.95,23.015,4538.0
2014-09-19,22.955,22.99,22.675,22.69,21708.0
2014-09-22,22.675,22.69,22.475,22.5,21185.0
2014-09-23,22.455,22.56,22.455,22.47,13722.0
2014-09-24,22.54,22.545,22.315,22.51,16351.0
2014-09-25,22.495,22.495,22.13,22.155,18537.0
2014-09-26,22.13,22.4,22.09,22.36,13497.0
2014-09-29,22.265,22.33,22.14,22.33,7759.0
2014-09-30,22.265,22.39,22.17,22.285,7397.0
2014-10-01,22.265,22.265,21.985,22.06,14306.0
2014-10-02,21.985,21.99,21.66,21.96,16082.0
2014-10-03,21.99,22.14,21.99,22.045,13840.0
2014-10-06,22.095,22.155,21.96,21.96,14098.0
2014-10-07,21.905,21.955,21.695,21.695,11971.0
2014-10-08,21.68,21.835,21.505,21.82,21379.0
2014-10-09,21.835,21.835,21.435,21.52,11077.0
2014-10-10,21.4,21.475,21.105,21.18,19515.0
2014-10-14,20.98,21.095,20.81,20.89,20922.0
2014-10-15,20.66,20.74,20.375,20.66,30860.0
2014-10-16,20.335,21.06,20.335,20.92,32596.0
2014-10-17,21.215,21.28,21.11,21.195,35789.0
2014-10-20,21.23,21.35,21.12,21.34,35276.0
2014-10-21,21.495,21.675,21.4,21.65,13388.0
2014-10-22,21.72,21.725,21.275,21.28,36398.0
2014-10-23,21.46,21.63,21.425,21.555,14964.0
2014-10-24,21.585,21.665,21.505,21.65,10017.0
2014-10-27,21.62,21.63,21.415,21.525,30406.0
2014-10-28,21.595,21.765,21.54,21.75,11112.0
2014-10-29,21.8,21.815,21.54,21.555,38248.0
2014-10-30,21.595,21.635,21.45,21.495,20804.0
2014-10-31,21.65,21.77,21.615,21.735,24176.0
2014-11-03,21.79,21.79,21.605,21.635,21332.0
2014-11-04,21.58,21.585,21.32,21.41,18663.0
2014-11-05,21.475,21.705,21.475,21.665,11185.0
2014-11-06,21.69,21.74,21.58,21.66,13224.0
2014-11-07,21.68,21.875,21.68,21.835,13961.0
2014-11-10,21.94,21.945,21.82,21.85,9986.0
2014-11-11,21.865,21.96,21.85,21.955,11537.0
2014-11-12,21.955,22.06,21.88,21.955,14557.0
2014-11-13,22.13,22.155,21.925,21.975,17866.0
2014-11-14,21.97,22.06,21.92,22.05,11966.0
2014-11-17,22.05,22.22,22.035,22.125,14568.0
2014-11-18,22.2,22.285,22.2,22.25,9705.0
2014-11-19,22.31,22.31,22.175,22.25,12252.0
2014-11-20,22.235,22.405,22.215,22.37,11297.0
2014-11-21,22.56,22.585,22.445,22.485,10154.0
2014-11-24,22.515,22.515,22.3,22.3,31696.0
2014-11-25,22.375,22.48,22.375,22.42,12533.0
2014-11-26,22.39,22.435,22.345,22.4,10908.0
2014-11-27,22.385,22.405,22.13,22.13,19093.0
2014-11-28,22.115,22.115,21.935,21.94,14306.0
2014-12-01,21.88,21.945,21.66,21.705,29247.0
2014-12-02,21.725,21.88,21.69,21.765,21135.0
2014-12-03,21.785,21.985,21.775,21.97,14947.0
2014-12-04,21.945,21.955,21.49,21.495,19459.0
2014-12-05,21.55,21.63,21.475,21.54,23767.0
2014-12-08,21.4,21.4,20.795,21.04,44047.0
2014-12-09,20.87,21.085,20.86,21.07,17612.0
2014-12-10,21.01,21.01,20.5,20.56,26372.0
2014-12-11,20.565,20.955,20.56,20.69,31148.0
2014-12-12,20.56,20.67,20.395,20.395,27843.0
2014-12-15,20.49,20.6,20.29,20.365,25739.0
2014-12-16,20.345,20.905,20.335,20.7,18593.0
2014-12-17,20.675,21.125,20.625,21.09,20606.0
2014-12-18,21.55,21.55,21.155,21.31,14981.0
2014-12-19,21.51,21.63,21.365,21.605,10603.0
2014-12-22,21.665,21.68,21.435,21.475,19773.0
2014-12-23,21.57,21.735,21.54,21.725,10798.0
2014-12-24,21.75,21.81,21.69,21.775,4578.0
2014-12-29,21.795,21.965,21.795,21.87,20151.0
2014-12-30,21.875,21.885,21.76,21.82,12884.0
2014-12-31,21.81,21.86,21.7,21.81,10286.0
2015-01-02,21.84,22.01,21.825,22.01,18131.0
2015-01-05,21.885,21.885,21.365,21.41,43915.0
2015-01-06,21.395,21.43,21.135,21.27,29946.0
2015-01-07,21.415,21.53,21.275,21.295,17866.0
2015-01-08,21.49,21.63,21.46,21.535,24427.0
2015-01-09,21.63,21.63,21.365,21.44,20411.0
2015-01-12,21.38,21.38,21.065,21.24,45554.0
2015-01-13,21.29,21.41,20.965,21.065,19673.0
2015-01-14,20.91,20.95,20.68,20.89,34931.0
2015-01-15,21.14,21.14,20.91,20.92,26746.0
2015-01-16,20.94,21.35,20.91,21.305,20355.0
2015-01-19,21.335,21.37,21.155,21.305,36708.0
2015-01-20,21.4,21.44,21.245,21.31,32547.0
2015-01-21,21.325,21.81,21.27,21.705,47876.0
2015-01-22,21.79,22.065,21.75,21.98,24193.0
2015-01-23,22.055,22.15,21.995,22.065,27371.0
2015-01-26,22.085,22.095,21.93,22.055,31407.0
2015-01-27,21.965,22.13,21.885,22.085,21814.0
2015-01-28,22.225,22.225,21.775,21.775,21887.0
2015-01-29,21.795,21.9,21.475,21.825,20672.0
2015-01-30,21.745,22.055,21.675,21.93,24762.0
2015-02-02,22.085,22.255,21.98,22.24,44605.0
2015-02-03,22.41,22.62,22.365,22.5,36470.0
2015-02-04,22.44,22.47,22.31,22.365,39078.0
2015-02-05,22.5,22.635,22.465,22.575,27631.0
2015-02-06,22.685,22.725,22.465,22.515,32542.0
2015-02-09,22.555,22.695,22.53,22.605,35911.0
2015-02-10,22.655,22.655,22.38,22.605,28096.0
2015-02-11,22.53,22.665,22.53,22.635,27278.0
2015-02-12,22.805,22.805,22.615,22.76,14698.0
2015-02-13,22.875,22.94,22.8,22.86,34407.0
2015-02-17,22.79,22.96,22.73,22.875,49907.0
2015-02-18,22.82,22.86,22.7,22.745,28194.0
2015-02-19,22.67,22.745,22.59,22.7,36539.0
2015-02-20,22.74,22.79,22.6,22.685,17259.0
2015-02-23,22.67,22.74,22.6,22.695,33681.0
2015-02-24,22.755,22.86,22.67,22.67,26661.0
2015-02-25,22.79,22.85,22.7,22.815,27231.0
2015-02-26,22.89,22.945,22.815,22.835,27385.0
2015-02-27,22.82,22.975,22.815,22.845,32258.0
2015-03-02,22.86,22.91,22.815,22.895,36061.0
2015-03-03,22.88,22.88,22.65,22.665,39398.0
2015-03-04,22.65,22.65,22.47,22.6,33144.0
2015-03-05,22.685,22.755,22.63,22.635,23931.0
2015-03-06,22.59,22.695,22.33,22.405,33716.0
2015-03-09,22.425,22.425,22.27,22.28,27096.0
2015-03-10,22.15,22.15,21.935,21.95,71303.0
2015-03-11,22.005,22.15,21.96,22.07,16432.0
2015-03-12,22.12,22.225,22.095,22.16,26406.0
2015-03-13,22.105,22.13,21.92,22.12,23829.0
2015-03-16,22.13,22.39,22.085,22.315,38938.0
2015-03-17,22.21,22.39,22.085,22.39,20972.0
2015-03-18,22.3,22.555,22.265,22.465,18101.0
2015-03-19,22.44,22.455,22.25,22.255,31390.0
2015-03-20,22.41,22.51,22.365,22.455,21723.0
2015-03-23,22.485,22.56,22.425,22.455,21572.0
2015-03-24,22.47,22.665,22.435,22.655,27638.0
2015-03-25,22.72,22.765,22.45,22.46,28556.0
2015-03-26,22.49,22.54,22.3,22.33,26832.0
2015-03-27,22.315,22.385,22.12,22.27,26897.0
2015-03-30,22.33,22.525,22.315,22.435,24315.0
2015-03-31,22.33,22.49,22.27,22.415,20286.0
2015-04-01,22.45,22.51,22.36,22.45,17509.0
2015-04-02,22.45,22.675,22.45,22.615,12297.0
2015-04-06,22.645,22.825,22.64,22.76,18849.0
2015-04-07,22.785,22.98,22.75,22.89,17648.0
2015-04-08,22.875,22.96,22.84,22.915,24331.0
2015-04-09,22.93,23.11,22.93,23.08,17386.0
2015-04-10,23.17,23.19,23.1,23.17,20287.0
2015-04-13,23.22,23.25,23.1,23.14,22550.0
2015-04-14,23.14,23.175,23.1,23.16,15932.0
2015-04-15,23.245,23.395,23.245,23.325,50574.0
2015-04-16,23.245,23.28,23.125,23.175,21814.0
2015-04-17,23.13,23.16,23.05,23.115,16922.0
2015-04-20,23.22,23.335,23.175,23.22,32638.0
2015-04-21,23.265,23.28,23.085,23.125,17689.0
2015-04-22,23.14,23.14,22.935,23.04,19129.0
2015-04-23,23.05,23.26,23.01,23.235,12833.0
2015-04-24,23.22,23.29,23.17,23.235,8706.0
2015-04-27,23.29,23.325,23.11,23.125,32749.0
2015-04-28,23.145,23.175,23.04,23.145,10889.0
2015-04-29,23.065,23.2,23.01,23.175,13946.0
2015-04-30,23.13,23.13,22.945,23.01,34518.0
2015-05-01,23.01,23.2,23.005,23.17,14128.0
2015-05-04,23.205,23.25,23.175,23.215,13854.0
2015-05-05,23.235,23.275,22.855,22.87,18064.0
2015-05-06,22.875,22.875,22.555,22.64,44944.0
2015-05-07,22.675,22.785,22.565,22.685,11495.0
2015-05-08,22.9,22.93,22.8,22.89,27166.0
2015-05-11,22.93,22.98,22.8,22.84,70072.0
2015-05-12,22.815,22.815,22.685,22.715,16292.0
2015-05-13,22.76,22.76,22.565,22.58,10488.0
2015-05-14,22.67,22.7,22.625,22.685,5249.0
2015-05-15,22.675,22.795,22.625,22.78,7325.0
2015-05-19,22.855,22.89,22.76,22.815,13935.0
2015-05-20,22.885,22.935,22.73,22.795,11182.0
2015-05-21,22.8,22.99,22.795,22.98,10721.0
2015-05-22,22.95,22.975,22.9,22.95,10621.0
2015-05-25,22.89,22.965,22.89,22.93,13410.0
2015-05-26,22.915,22.915,22.61,22.705,13194.0
2015-05-27,22.76,22.855,22.7,22.825,22132.0
2015-05-28,22.815,22.89,22.66,22.745,6629.0
2015-05-29,22.77,22.815,22.595,22.69,16144.0
2015-06-01,22.735,22.75,22.61,22.75,24545.0
2015-06-02,23.04,23.125,22.84,22.86,62567.0
2015-06-03,22.84,22.92,22.8,22.875,13847.0
2015-06-04,22.78,22.8,22.58,22.645,15079.0
2015-06-05,22.585,22.75,22.585,22.6,17176.0
2015-06-08,22.565,22.565,22.225,22.28,25363.0
2015-06-09,22.27,22.39,22.19,22.355,9745.0
2015-06-10,22.465,22.595,22.46,22.49,10518.0
2015-06-11,22.54,22.555,22.39,22.43,11289.0
2015-06-12,22.36,22.36,22.255,22.295,21873.0
2015-06-15,22.205,22.345,22.15,22.285,19753.0
2015-06-16,22.285,22.295,22.205,22.265,7563.0
2015-06-17,22.345,22.415,22.19,22.285,15454.0
2015-06-18,22.295,22.34,22.21,22.325,8738.0
2015-06-19,22.315,22.415,22.025,22.11,24795.0
2015-06-22,22.115,22.39,22.11,22.355,11573.0
2015-06-23,22.42,22.55,22.415,22.535,9006.0
2015-06-24,22.525,22.66,22.505,22.585,27806.0
2015-06-25,22.615,22.625,22.46,22.475,19960.0
2015-06-26,22.52,22.52,22.365,22.38,17138.0
2015-06-29,22.21,22.21,21.91,21.91,32563.0
2015-06-30,22.03,22.09,21.925,22.005,16335.0
2015-07-02,22.095,22.15,22.02,22.12,36833.0
2015-07-03,22.135,22.21,22.125,22.155,6503.0
2015-07-06,22.0,22.185,21.96,22.05,22377.0
2015-07-07,22.08,22.125,21.775,22.08,21990.0
2015-07-08,21.99,22.075,21.775,21.795,44024.0
2015-07-09,21.94,22.035,21.61,21.61,40338.0
2015-07-10,21.79,21.855,21.72,21.805,24693.0
2015-07-13,21.93,22.045,21.85,21.99,14128.0
2015-07-14,21.99,22.105,21.895,22.09,24895.0
2015-07-15,22.11,22.24,22.015,22.165,18060.0
2015-07-16,22.285,22.305,22.215,22.275,11203.0
2015-07-17,22.27,22.275,22.06,22.135,23478.0
2015-07-20,22.12,22.12,21.795,21.805,37337.0
2015-07-21,21.87,21.94,21.675,21.715,19741.0
2015-07-22,21.66,21.705,21.55,21.64,19762.0
2015-07-23,21.72,21.72,21.435,21.54,45417.0
2015-07-24,21.55,21.6,21.39,21.435,20203.0
2015-07-27,21.315,21.35,21.135,21.135,22172.0
2015-07-28,21.24,21.335,21.105,21.305,20995.0
2015-07-29,21.32,21.655,21.3,21.655,12075.0
2015-07-30,21.69,21.805,21.57,21.78,21989.0
2015-07-31,21.85,21.985,21.84,21.9,9323.0
2015-08-04,21.855,22.0,21.825,21.985,14210.0
2015-08-05,22.08,22.14,21.925,21.955,6211.0
2015-08-06,21.975,21.975,21.775,21.79,15812.0
2015-08-07,21.825,21.9,21.6,21.645,13600.0
2015-08-10,21.73,21.915,21.705,21.9,24993.0
2015-08-11,21.78,21.835,21.585,21.805,19770.0
2015-08-12,21.75,21.75,21.5,21.72,14351.0
2015-08-13,21.7,21.7,21.55,21.565,8070.0
2015-08-14,21.615,21.675,21.57,21.63,14426.0
2015-08-17,21.585,21.595,21.485,21.58,13474.0
2015-08-18,21.525,21.55,21.375,21.47,16292.0
2015-08-19,21.485,21.485,21.23,21.27,26797.0
2015-08-20,21.15,21.15,20.81,20.825,25520.0
2015-08-21,20.62,20.72,20.39,20.39,84098.0
2015-08-24,19.78,20.285,19.585,19.78,72941.0
2015-08-25,20.405,20.44,19.9,19.945,28564.0
2015-08-26,20.38,20.39,19.81,20.215,25344.0
2015-08-27,20.605,21.005,20.455,20.825,31693.0
2015-08-28,20.855,21.035,20.825,20.96,15803.0
2015-08-31,20.97,21.075,20.705,20.945,26960.0
2015-09-01,20.805,20.805,20.36,20.38,28476.0
2015-09-02,20.59,20.67,20.36,20.515,27332.0
2015-09-03,20.585,20.805,20.555,20.57,24011.0
2015-09-04,20.42,20.48,20.35,20.44,25892.0
2015-09-08,20.73,20.75,20.62,20.675,16700.0
2015-09-09,20.84,20.895,20.515,20.53,14175.0
2015-09-10,20.48,20.705,20.455,20.585,15442.0
2015-09-11,20.51,20.54,20.35,20.41,19246.0
2015-09-14,20.425,20.425,20.285,20.285,20245.0
2015-09-15,20.305,20.465,20.305,20.44,21923.0
2015-09-16,20.495,20.915,20.48,20.88,21347.0
2015-09-17,20.925,21.05,20.825,20.885,29438.0
2015-09-18,20.855,20.915,20.605,20.72,23452.0
2015-09-21,20.865,21.015,20.775,20.915,29121.0
2015-09-22,20.62,20.645,20.42,20.47,64497.0
2015-09-23,20.555,20.585,20.3,20.315,16541.0
2015-09-24,20.215,20.285,20.105,20.26,19936.0
2015-09-25,20.425,20.435,20.255,20.285,33787.0
2015-09-28,20.215,20.215,19.745,19.745,63183.0
2015-09-29,19.705,19.89,19.675,19.675,61859.0
2015-09-30,19.965,20.205,19.925,20.05,42918.0
2015-10-01,20.305,20.335,19.965,20.07,14688.0
2015-10-02,19.94,20.26,19.895,20.235,32379.0
2015-10-05,20.425,20.645,20.41,20.63,25230.0
2015-10-06,20.67,20.805,20.67,20.765,15358.0
2015-10-07,20.95,21.11,20.89,21.07,21221.0
2015-10-08,21.1,21.295,21.07,21.265,12704.0
2015-10-09,21.405,21.41,21.215,21.245,11326.0
2015-10-13,21.145,21.245,21.05,21.05,27229.0
2015-10-14,21.11,21.23,21.08,21.1,31691.0
2015-10-15,21.03,21.1,20.955,21.065,10239.0
2015-10-16,21.17,21.19,21.085,21.125,18567.0
2015-10-19,20.97,21.0,20.875,20.94,55726.0
2015-10-20,20.955,21.155,20.91,21.065,25135.0
2015-10-21,21.095,21.14,20.715,20.86,22066.0
2015-10-22,20.86,21.11,20.83,21.095,13396.0
2015-10-23,21.245,21.295,21.16,21.2,31449.0
2015-10-26,21.215,21.215,20.95,20.95,84459.0
2015-10-27,20.905,20.955,20.785,20.83,23679.0
2015-10-28,20.92,21.155,20.89,21.04,11055.0
2015-10-29,21.05,21.1,20.97,20.985,15494.0
2015-10-30,20.935,20.94,20.585,20.585,33569.0
2015-11-02,20.585,20.735,20.58,20.73,32025.0
2015-11-03,20.765,20.925,20.73,20.89,17759.0
2015-11-04,20.95,21.01,20.765,20.79,28579.0
2015-11-05,20.8,20.8,20.595,20.63,50703.0
2015-11-06,20.63,20.69,20.52,20.615,15334.0
2015-11-09,20.815,20.815,20.365,20.45,39279.0
2015-11-10,20.425,20.44,20.305,20.39,22946.0
2015-11-11,20.44,20.44,20.275,20.29,25846.0
2015-11-12,20.14,20.17,19.965,19.99,67146.0
2015-11-13,19.925,20.025,19.83,19.89,35756.0
2015-11-16,19.905,20.255,19.905,20.215,22243.0
2015-11-17,20.285,20.35,20.16,20.205,31278.0
2015-11-18,20.3,20.41,20.285,20.39,16998.0
2015-11-19,20.38,20.495,20.38,20.47,18170.0
2015-11-20,20.585,20.585,20.41,20.41,17877.0
2015-11-23,20.44,20.555,20.36,20.365,27707.0
2015-11-24,20.36,20.48,20.345,20.47,36172.0
2015-11-25,20.425,20.525,20.39,20.435,23613.0
2015-11-26,20.44,20.495,20.405,20.45,8359.0
2015-11-27,20.405,20.455,20.335,20.365,12856.0
2015-11-30,20.38,20.555,20.38,20.51,30865.0
2015-12-01,20.57,20.82,20.555,20.8,37941.0
2015-12-02,20.785,20.785,20.495,20.5,115270.0
2015-12-03,20.645,20.645,20.27,20.305,71930.0
2015-12-04,20.26,20.39,20.215,20.365,35265.0
2015-12-07,20.26,20.285,19.835,19.86,69343.0
2015-12-08,19.685,19.79,19.625,19.66,82687.0
2015-12-09,19.74,20.01,19.64,19.715,16771.0
2015-12-10,19.685,19.955,19.685,19.86,38685.0
2015-12-11,19.69,19.7,19.495,19.495,33379.0
2015-12-14,19.49,19.495,19.245,19.35,125723.0
2015-12-15,19.565,19.74,19.54,19.715,34918.0
2015-12-16,19.815,20.1,19.815,20.1,30448.0
2015-12-17,20.07,20.07,19.82,19.875,27722.0
2015-12-18,19.8,19.95,19.8,19.91,45208.0
2015-12-21,20.01,20.065,19.83,19.86,46476.0
2015-12-22,19.95,20.005,19.785,19.98,38185.0
2015-12-23,20.075,20.3,20.075,20.29,52226.0
2015-12-24,20.295,20.395,20.295,20.36,11740.0
2015-12-29,20.315,20.385,20.18,20.255,39801.0
2015-12-30,20.22,20.24,20.065,20.09,44327.0
2015-12-31,19.98,20.01,19.875,19.905,37980.0
2016-01-04,19.905,19.905,19.51,19.76,90103.0
2016-01-05,19.785,19.83,19.645,19.76,63436.0
2016-01-06,19.61,19.645,19.435,19.47,72811.0
2016-01-07,19.335,19.335,19.03,19.045,81137.0
2016-01-08,19.165,19.215,19.02,19.02,64062.0
2016-01-11,19.115,19.115,18.695,18.83,65496.0
2016-01-12,18.925,19.03,18.635,18.915,53700.0
2016-01-13,19.07,19.09,18.565,18.595,52731.0
2016-01-14,18.625,18.915,18.45,18.885,56134.0
2016-01-15,18.535,18.535,18.275,18.445,61504.0
2016-01-18,18.365,18.435,18.23,18.24,49119.0
2016-01-19,18.495,18.525,18.185,18.35,48484.0
2016-01-20,18.115,18.24,17.63,18.085,83158.0
2016-01-21,18.125,18.48,18.015,18.43,62250.0
2016-01-22,18.77,18.97,18.75,18.93,44191.0
2016-01-25,18.985,18.985,18.575,18.58,62030.0
2016-01-26,18.74,18.945,18.655,18.88,33536.0
2016-01-27,18.845,19.15,18.785,18.945,36766.0
2016-01-28,19.19,19.325,19.055,19.325,38704.0
2016-01-29,19.425,19.6,19.31,19.57,50630.0
2016-02-01,19.565,19.565,19.305,19.44,78363.0
2016-02-02,19.28,19.28,18.975,19.045,48386.0
2016-02-03,19.215,19.325,18.88,19.305,113282.0
2016-02-04,19.34,19.66,19.325,19.585,43719.0
2016-02-05,19.54,19.565,19.425,19.555,50039.0
2016-02-08,19.395,19.395,19.12,19.195,53163.0
2016-02-09,19.03,19.03,18.665,18.785,40045.0
2016-02-10,18.915,18.985,18.635,18.65,34263.0
2016-02-11,18.465,18.535,18.36,18.475,31411.0
2016-02-12,18.725,18.985,18.695,18.985,95495.0
2016-02-16,19.215,19.265,18.985,19.25,68362.0
2016-02-17,19.54,19.775,19.305,19.775,41948.0
2016-02-18,19.85,19.885,19.71,19.845,50086.0
2016-02-19,19.675,19.69,19.525,19.67,30646.0
2016-02-22,19.845,19.945,19.725,19.745,38910.0
2016-02-23,19.745,19.885,19.525,19.55,35915.0
2016-02-24,19.485,19.55,19.19,19.55,35119.0
2016-02-25,19.54,19.58,19.395,19.57,32521.0
2016-02-26,19.715,19.845,19.625,19.66,38174.0
2016-02-29,19.76,19.83,19.645,19.7,85669.0
2016-03-01,19.865,19.975,19.82,19.945,107386.0
2016-03-02,19.945,20.045,19.785,20.035,45498.0
2016-03-03,20.105,20.25,20.045,20.185,65966.0
2016-03-04,20.315,20.44,20.27,20.33,98590.0
2016-03-07,20.37,20.705,20.34,20.6,93689.0
2016-03-08,20.585,20.635,20.385,20.49,92789.0
2016-03-09,20.62,20.69,20.545,20.615,41261.0
2016-03-10,20.705,20.805,20.47,20.6,61014.0
2016-03-11,20.765,20.875,20.72,20.84,45298.0
2016-03-14,20.775,20.85,20.675,20.75,62724.0
2016-03-15,20.66,20.66,20.46,20.61,64302.0
2016-03-16,20.675,20.805,20.645,20.775,42667.0
2016-03-17,20.835,21.08,20.79,20.99,45200.0
2016-03-18,20.955,21.005,20.78,20.795,56426.0
2016-03-21,20.78,20.895,20.765,20.89,60719.0
2016-03-22,20.825,20.895,20.805,20.805,37413.0
2016-03-23,20.855,20.855,20.59,20.62,89590.0
2016-03-24,20.475,20.575,20.395,20.55,34320.0
2016-03-28,20.605,20.62,20.445,20.62,57865.0
2016-03-29,20.52,20.705,20.445,20.69,40893.0
2016-03-30,20.795,20.91,20.775,20.805,50991.0
2016-03-31,20.775,20.875,20.75,20.78,47502.0
2016-04-01,20.625,20.71,20.565,20.71,83765.0
2016-04-04,20.75,20.76,20.505,20.545,67572.0
2016-04-05,20.49,20.53,20.435,20.505,38476.0
2016-04-06,20.51,20.575,20.405,20.565,51901.0
2016-04-07,20.56,20.56,20.365,20.435,45238.0
2016-04-08,20.565,20.71,20.565,20.645,51874.0
2016-04-11,20.735,20.88,20.71,20.72,42631.0
2016-04-12,20.775,21.05,20.75,20.955,36760.0
2016-04-13,21.035,21.165,21.01,21.11,41217.0
2016-04-14,21.135,21.15,21.035,21.065,60630.0
2016-04-15,20.99,21.08,20.99,21.035,50910.0
2016-04-18,20.91,21.195,20.88,21.18,46707.0
2016-04-19,21.285,21.415,21.215,21.4,46650.0
2016-04-20,21.4,21.595,21.4,21.485,64420.0
2016-04-21,21.57,21.585,21.415,21.43,22516.0
2016-04-22,21.455,21.56,21.43,21.48,37444.0
2016-04-25,21.455,21.455,21.28,21.33,59959.0
2016-04-26,21.37,21.455,21.35,21.38,36496.0
2016-04-27,21.44,21.53,21.415,21.495,34345.0
2016-04-28,21.455,21.64,21.37,21.465,53371.0
2016-04-29,21.53,21.64,21.5,21.615,33710.0
2016-05-02,21.645,21.645,21.415,21.465,81098.0
2016-05-03,21.34,21.34,21.055,21.21,69464.0
2016-05-04,21.17,21.265,20.99,21.085,46720.0
2016-05-05,21.27,21.295,21.005,21.065,40835.0
2016-05-06,21.055,21.295,21.055,21.215,25977.0
2016-05-09,21.11,21.125,20.925,20.97,34177.0
2016-05-10,21.08,21.34,21.08,21.315,32357.0
2016-05-11,21.325,21.38,21.25,21.31,49423.0
2016-05-12,21.445,21.445,21.155,21.33,33113.0
2016-05-13,21.315,21.41,21.25,21.265,69306.0
2016-05-16,21.4,21.555,21.37,21.525,39976.0
2016-05-17,21.51,21.655,21.47,21.54,44670.0
2016-05-18,21.485,21.61,21.38,21.41,37088.0
2016-05-19,21.285,21.4,21.195,21.4,82713.0
2016-05-20,21.465,21.625,21.465,21.595,53094.0
2016-05-24,21.6,21.715,21.555,21.595,53309.0
2016-05-25,21.66,21.825,21.63,21.79,28582.0
2016-05-26,21.905,21.905,21.76,21.77,34539.0
2016-05-27,21.775,21.89,21.77,21.855,44414.0
2016-05-30,21.9,21.9,21.79,21.825,56299.0
2016-05-31,21.885,21.96,21.785,21.785,50446.0
2016-06-01,22.075,22.075,21.675,21.8,36121.0
2016-06-02,21.76,21.93,21.745,21.925,49542.0
2016-06-03,21.96,22.075,21.925,22.07,54214.0
2016-06-06,22.145,22.175,22.075,22.145,57453.0
2016-06-07,22.17,22.29,22.155,22.27,22784.0
2016-06-08,22.42,22.435,22.185,22.19,61941.0
2016-06-09,22.115,22.13,22.04,22.12,45827.0
2016-06-10,21.97,22.0,21.73,21.76,65447.0
2016-06-13,21.77,21.86,21.675,21.715,66090.0
2016-06-14,21.7,21.75,21.51,21.565,53430.0
2016-06-15,21.565,21.7,21.525,21.615,60395.0
2016-06-16,21.595,21.595,21.45,21.55,37421.0
2016-06-17,21.65,21.67,21.57,21.585,31632.0
2016-06-20,21.795,21.865,21.7,21.8,20841.0
2016-06-21,21.75,21.81,21.68,21.77,74906.0
2016-06-22,21.81,21.85,21.72,21.75,56972.0
2016-06-23,21.895,21.97,21.85,21.935,34817.0
2016-06-24,21.485,21.755,21.465,21.585,104450.0
2016-06-27,21.5,21.51,21.13,21.245,69610.0
2016-06-28,21.48,21.55,21.44,21.51,68257.0
2016-06-29,21.695,21.85,21.655,21.81,82547.0
2016-06-30,21.87,21.925,21.72,21.835,26820.0
2016-07-04,22.76,22.76,22.12,22.18,26252.0
2016-07-05,22.11,22.14,21.99,22.11,145926.0
2016-07-06,22.08,22.14,21.91,22.14,29268.0
2016-07-07,22.19,22.19,21.935,21.97,27592.0
2016-07-08,22.105,22.295,22.065,22.22,17865.0
2016-07-11,22.28,22.435,22.24,22.35,41635.0
2016-07-12,22.445,22.545,22.445,22.53,49231.0
2016-07-13,22.59,22.615,22.425,22.55,47172.0
2016-07-14,22.615,22.645,22.56,22.58,51938.0
2016-07-15,22.58,22.605,22.535,22.535,36263.0
2016-07-18,22.545,22.615,22.53,22.615,68990.0
2016-07-19,22.62,22.63,22.565,22.595,33973.0
2016-07-20,22.575,22.665,22.535,22.595,55980.0
2016-07-21,22.615,22.715,22.615,22.675,50766.0
2016-07-22,22.66,22.73,22.635,22.715,30980.0
2016-07-25,22.695,22.695,22.51,22.52,62823.0
2016-07-26,22.575,22.665,22.545,22.645,26309.0
2016-07-27,22.68,22.75,22.52,22.645,50037.0
2016-07-28,22.68,22.69,22.565,22.65,43740.0
2016-07-29,22.62,22.72,22.565,22.715,76681.0
2016-08-02,22.665,22.665,22.465,22.535,68540.0
2016-08-03,22.56,22.63,22.49,22.62,29313.0
2016-08-04,22.58,22.645,22.535,22.63,22559.0
2016-08-05,22.65,22.82,22.65,22.78,48036.0
2016-08-08,22.85,23.035,22.85,23.0,50482.0
2016-08-09,23.045,23.12,23.005,23.07,64232.0
2016-08-10,23.135,23.135,22.99,22.99,33846.0
2016-08-11,23.09,23.145,23.05,23.06,26259.0
2016-08-12,23.075,23.085,22.93,22.985,57779.0
2016-08-15,23.045,23.075,23.005,23.03,25356.0
2016-08-16,23.03,23.035,22.905,22.96,52120.0
2016-08-17,22.93,22.935,22.8,22.915,17108.0
2016-08-18,22.965,22.965,22.875,22.92,38416.0
2016-08-19,22.92,22.935,22.835,22.89,17905.0
2016-08-22,22.835,23.0,22.805,22.985,54341.0
2016-08-23,23.045,23.075,23.015,23.02,27671.0
2016-08-24,23.035,23.035,22.8,22.815,44172.0
2016-08-25,22.8,22.885,22.73,22.8,44494.0
2016-08-26,22.865,23.005,22.78,22.835,46480.0
2016-08-29,22.83,22.95,22.83,22.9,45521.0
2016-08-30,22.95,23.06,22.875,22.9,66715.0
2016-08-31,22.89,22.9,22.705,22.745,49635.0
2016-09-01,22.76,22.965,22.745,22.92,43143.0
2016-09-02,23.06,23.17,23.03,23.085,44595.0
2016-09-06,23.16,23.16,23.06,23.115,68369.0
2016-09-07,23.13,23.135,23.02,23.115,40636.0
2016-09-08,23.13,23.16,23.045,23.1,34211.0
2016-09-09,23.015,23.015,22.665,22.715,50613.0
2016-09-12,22.62,22.86,22.59,22.845,61953.0
2016-09-13,22.69,22.69,22.4,22.43,44224.0
2016-09-14,22.43,22.595,22.43,22.455,73832.0
2016-09-15,22.495,22.705,22.465,22.67,45632.0
2016-09-16,22.635,22.635,22.47,22.55,43031.0
2016-09-19,22.705,22.75,22.625,22.67,63282.0
2016-09-20,22.735,22.765,22.68,22.705,32076.0
2016-09-21,22.79,23.0,22.79,22.96,28657.0
2016-09-22,23.145,23.195,23.105,23.145,63163.0
2016-09-23,23.115,23.115,22.93,22.96,68764.0
2016-09-26,22.945,22.945,22.845,22.88,54199.0
2016-09-27,22.78,22.81,22.69,22.765,42158.0
2016-09-28,22.85,23.06,22.805,23.03,92345.0
2016-09-29,23.055,23.175,23.015,23.09,39271.0
2016-09-30,23.225,23.225,23.075,23.115,49230.0
2016-10-03,23.07,23.07,22.93,22.99,61632.0
2016-10-04,22.96,22.99,22.655,22.725,76762.0
2016-10-05,22.86,22.945,22.82,22.89,35085.0
2016-10-06,22.865,22.945,22.83,22.88,28340.0
2016-10-07,22.89,22.92,22.725,22.795,110606.0
2016-10-11,22.88,22.88,22.765,22.83,59343.0
2016-10-12,22.805,22.93,22.78,22.92,60720.0
2016-10-13,22.795,22.99,22.69,22.945,30551.0
2016-10-14,23.005,23.075,22.845,22.865,46581.0
2016-10-17,22.865,22.92,22.835,22.86,41041.0
2016-10-18,23.0,23.14,22.95,23.115,70879.0
2016-10-19,23.185,23.33,23.125,23.265,46099.0
2016-10-20,23.245,23.3,23.195,23.255,39585.0
2016-10-21,23.28,23.45,23.255,23.42,37982.0
2016-10-24,23.47,23.47,23.33,23.4,54023.0
2016-10-25,23.4,23.42,23.31,23.315,47212.0
2016-10-26,23.245,23.33,23.175,23.2,50852.0
2016-10-27,23.355,23.385,23.265,23.3,53172.0
2016-10-28,23.27,23.35,23.185,23.2,59614.0
2016-10-31,23.21,23.285,23.175,23.23,26983.0
2016-11-01,23.295,23.31,23.075,23.195,36127.0
2016-11-02,23.13,23.14,22.905,22.92,46798.0
2016-11-03,22.935,23.035,22.85,22.875,71222.0
2016-11-04,22.88,22.88,22.76,22.775,68150.0
2016-11-07,22.915,23.02,22.9,22.975,59484.0
2016-11-08,22.96,23.1,22.92,23.015,37052.0
2016-11-09,22.92,23.245,22.915,23.17,93563.0
2016-11-10,23.295,23.35,23.155,23.175,43125.0
2016-11-11,23.145,23.145,22.75,22.86,48432.0
2016-11-14,22.9,22.965,22.81,22.965,63455.0
2016-11-15,23.06,23.225,23.02,23.21,43376.0
2016-11-16,23.155,23.185,23.075,23.185,69576.0
2016-11-17,23.23,23.37,23.215,23.325,40677.0
2016-11-18,23.295,23.4,23.265,23.395,64425.0
2016-11-21,23.52,23.68,23.49,23.68,55834.0
2016-11-22,23.75,23.805,23.68,23.785,61208.0
2016-11-23,23.675,23.8,23.665,23.76,52396.0
2016-11-24,23.745,23.82,23.73,23.76,50691.0
2016-11-25,23.75,23.805,23.705,23.785,46207.0
2016-11-28,23.765,23.765,23.62,23.635,59763.0
2016-11-29,23.55,23.645,23.52,23.61,92525.0
2016-11-30,23.83,23.86,23.775,23.8,87978.0
2016-12-01,23.915,23.915,23.68,23.705,69983.0
2016-12-02,23.705,23.82,23.65,23.75,59331.0
2016-12-05,23.775,23.885,23.775,23.8,84188.0
2016-12-06,23.805,23.875,23.785,23.855,66219.0
2016-12-07,23.89,24.06,23.875,24.03,62024.0
2016-12-08,24.07,24.155,24.045,24.125,80667.0
2016-12-09,24.17,24.22,24.13,24.155,65370.0
2016-12-12,24.24,24.265,24.11,24.11,79587.0
2016-12-13,24.155,24.335,24.155,24.295,63355.0
2016-12-14,24.265,24.265,24.0,24.07,71461.0
2016-12-15,23.945,24.11,23.945,24.04,69241.0
2016-12-16,24.17,24.17,24.06,24.095,67222.0
2016-12-19,24.115,24.17,24.095,24.115,112437.0
2016-12-20,24.165,24.21,24.14,24.165,78537.0
2016-12-21,24.195,24.21,24.165,24.18,71525.0
2016-12-22,24.2,24.24,24.185,24.225,47502.0
2016-12-23,24.255,24.27,24.22,24.22,39508.0
2016-12-28,24.31,24.355,24.25,24.28,73075.0
2016-12-29,24.28,24.395,24.28,24.35,50081.0
2016-12-30,24.38,24.405,24.17,24.17,34389.0
2017-01-03,24.38,24.435,24.25,24.325,172091.0
2017-01-04,24.42,24.535,24.38,24.53,112688.0
2017-01-05,24.6,24.7,24.575,24.645,95697.0
2017-01-06,24.64,24.64,24.48,24.52,125490.0
2017-01-09,24.52,24.52,24.335,24.35,161539.0
2017-01-10,24.42,24.45,24.39,24.41,78086.0
2017-01-11,24.465,24.515,24.365,24.505,82136.0
2017-01-12,24.56,24.56,24.335,24.405,68861.0
2017-01-13,24.405,24.535,24.39,24.505,67887.0
2017-01-16,24.575,24.575,24.42,24.465,60055.0
2017-01-17,24.535,24.535,24.41,24.41,89197.0
2017-01-18,24.395,24.445,24.305,24.35,77062.0
2017-01-19,24.38,24.45,24.355,24.375,106861.0
2017-01-20,24.46,24.64,24.435,24.6,86350.0
2017-01-23,24.585,24.585,24.38,24.49,97238.0
2017-01-24,24.535,24.73,24.48,24.725,84961.0
2017-01-25,24.755,24.82,24.74,24.765,104973.0
2017-01-26,24.755,24.785,24.695,24.715,88971.0
2017-01-27,24.73,24.785,24.615,24.645,70138.0
2017-01-30,24.645,24.645,24.335,24.405,148797.0
2017-01-31,24.405,24.42,24.24,24.365,128488.0
2017-02-01,24.435,24.46,24.28,24.38,95286.0
2017-02-02,24.42,24.45,24.35,24.375,86274.0
2017-02-03,24.46,24.555,24.39,24.505,87497.0
2017-02-06,24.535,24.535,24.43,24.475,105062.0
2017-02-07,24.49,24.56,24.475,24.535,143214.0
2017-02-08,24.535,24.605,24.395,24.6,73424.0
2017-02-09,24.685,24.755,24.68,24.74,45926.0
2017-02-10,24.8,24.925,24.785,24.905,110952.0
2017-02-13,24.96,24.99,24.925,24.96,139276.0
2017-02-14,25.03,25.045,24.905,25.015,86641.0
2017-02-15,25.035,25.125,25.03,25.09,76939.0
2017-02-16,25.13,25.14,25.07,25.125,67838.0
2017-02-17,25.085,25.115,25.03,25.09,65259.0
2017-02-21,25.175,25.27,25.16,25.215,134011.0
2017-02-22,25.195,25.2,25.09,25.09,117326.0
2017-02-23,25.215,25.215,24.99,25.0,86010.0
2017-02-24,24.935,24.945,24.575,24.615,151923.0
2017-02-27,24.78,24.78,24.5,24.625,120053.0
2017-02-28,24.505,24.625,24.435,24.435,84004.0
2017-03-01,24.655,24.795,24.57,24.74,124923.0
2017-03-02,24.73,24.785,24.655,24.655,80230.0
2017-03-03,24.655,24.795,24.64,24.78,98142.0
2017-03-06,24.725,24.81,24.605,24.81,101562.0
2017-03-07,24.8,24.825,24.73,24.78,96071.0
2017-03-08,24.795,24.855,24.605,24.615,70700.0
2017-03-09,24.645,24.75,24.5,24.605,54001.0
2017-03-10,24.695,24.71,24.48,24.605,78959.0
2017-03-13,24.645,24.715,24.63,24.66,72769.0
2017-03-14,24.585,24.59,24.405,24.435,78771.0
2017-03-15,24.53,24.67,24.48,24.645,76520.0
2017-03-16,24.73,24.785,24.695,24.725,79045.0
2017-03-17,24.71,24.825,24.6,24.6,97680.0
2017-03-20,24.585,24.63,24.45,24.52,86375.0
2017-03-21,24.57,24.65,24.285,24.305,82134.0
2017-03-22,24.225,24.39,24.195,24.365,74797.0
2017-03-23,24.365,24.56,24.325,24.49,82991.0
2017-03-24,24.58,24.61,24.485,24.53,75285.0
2017-03-27,24.43,24.635,24.35,24.615,64772.0
2017-03-28,24.65,24.8,24.64,24.78,54643.0
2017-03-29,24.815,24.9,24.705,24.89,59617.0
2017-03-30,24.91,24.915,24.695,24.76,60918.0
2017-03-31,24.765,24.815,24.705,24.735,53563.0
2017-04-03,24.79,24.86,24.58,24.79,89047.0
2017-04-04,24.75,24.93,24.735,24.915,57398.0
2017-04-05,24.985,25.055,24.87,24.88,82634.0
2017-04-06,24.955,25.015,24.915,24.98,49462.0
2017-04-07,24.995,24.995,24.885,24.91,86599.0
2017-04-10,24.915,25.065,24.885,25.015,82475.0
2017-04-11,25.025,25.025,24.815,24.98,79135.0
2017-04-12,24.985,24.995,24.855,24.875,56975.0
2017-04-13,24.855,24.855,24.67,24.705,175441.0
2017-04-17,24.735,24.93,24.72,24.93,108722.0
2017-04-18,24.87,24.89,24.71,24.83,53425.0
2017-04-19,24.9,24.93,24.69,24.69,79932.0
2017-04-20,24.76,24.915,24.745,24.835,60738.0
2017-04-21,24.83,24.87,24.78,24.83,104567.0
2017-04-24,25.035,25.08,24.9,25.015,90604.0
2017-04-25,25.025,25.12,25.025,25.055,66722.0
2017-04-26,25.035,25.08,24.9,24.91,88216.0
2017-04-27,24.875,24.875,24.53,24.655,96193.0
2017-04-28,24.75,24.875,24.68,24.815,178215.0
2017-05-01,24.855,24.855,24.75,24.775,89478.0
2017-05-02,24.855,24.915,24.765,24.835,92589.0
2017-05-03,24.87,24.89,24.725,24.735,72511.0
2017-05-04,24.76,24.76,24.46,24.5,111124.0
2017-05-05,24.615,24.815,24.56,24.775,82211.0
2017-05-08,24.87,24.925,24.815,24.91,51406.0
2017-05-09,25.035,25.035,24.695,24.775,92273.0
2017-05-10,24.82,24.89,24.775,24.875,53575.0
2017-05-11,24.87,24.885,24.705,24.745,111705.0
2017-05-12,24.8,24.855,24.69,24.735,99936.0
2017-05-15,24.845,24.97,24.845,24.89,74776.0
2017-05-16,24.98,25.015,24.75,24.76,78475.0
2017-05-17,24.735,24.745,24.31,24.325,172032.0
2017-05-18,24.295,24.42,24.12,24.325,120424.0
2017-05-19,24.64,24.64,24.435,24.615,137267.0
2017-05-23,24.76,24.76,24.635,24.655,64972.0
2017-05-24,24.64,24.655,24.395,24.555,81646.0
2017-05-25,24.68,24.705,24.42,24.54,72614.0
2017-05-26,24.56,24.56,24.475,24.53,67666.0
2017-05-29,24.635,24.635,24.545,24.545,56653.0
2017-05-30,24.53,24.58,24.46,24.46,60482.0
2017-05-31,24.555,24.555,24.31,24.435,81393.0
2017-06-01,24.475,24.69,24.435,24.64,66229.0
2017-06-02,24.695,24.695,24.54,24.585,58344.0
2017-06-05,24.58,24.61,24.435,24.555,57234.0
2017-06-06,24.515,24.65,24.485,24.625,89997.0
2017-06-07,24.6,24.695,24.47,24.5,79573.0
2017-06-08,24.49,24.58,24.46,24.545,58898.0
2017-06-09,24.545,24.71,24.545,24.665,90513.0
2017-06-12,24.68,24.86,24.46,24.515,144331.0
2017-06-13,24.555,24.555,24.39,24.5,67115.0
2017-06-14,24.555,24.555,24.185,24.185,96470.0
2017-06-15,24.13,24.2,24.045,24.175,76946.0
2017-06-16,24.2,24.25,24.065,24.21,82264.0
2017-06-19,24.32,24.43,24.285,24.335,69842.0
2017-06-20,24.295,24.295,24.13,24.14,76402.0
2017-06-21,24.17,24.3,24.1,24.125,80833.0
2017-06-22,24.155,24.335,24.15,24.26,88633.0
2017-06-23,24.26,24.455,24.25,24.415,56655.0
2017-06-26,24.455,24.505,24.335,24.425,72816.0
2017-06-27,24.44,24.48,24.345,24.4,45437.0
2017-06-28,24.465,24.535,24.375,24.52,43287.0
2017-06-29,24.55,24.55,24.21,24.3,87645.0
2017-06-30,24.355,24.36,24.14,24.22,78468.0
2017-07-04,24.305,24.355,24.11,24.17,73183.0
2017-07-05,24.25,24.25,24.015,24.21,70347.0
2017-07-06,24.18,24.185,24.06,24.06,116918.0
2017-07-07,24.11,24.11,23.83,23.975,78547.0
2017-07-10,24.035,24.185,23.96,24.14,76255.0
2017-07-11,24.115,24.195,24.02,24.18,52036.0
2017-07-12,24.36,24.47,24.185,24.21,74042.0
2017-07-13,24.25,24.25,24.14,24.18,102654.0
2017-07-14,24.235,24.305,24.18,24.265,118165.0
2017-07-17,24.275,24.305,24.22,24.225,58057.0
2017-07-18,24.21,24.25,24.11,24.22,55858.0
2017-07-19,24.22,24.385,24.22,24.375,97483.0
2017-07-20,24.45,24.48,24.335,24.395,62401.0
2017-07-21,24.37,24.37,24.205,24.265,42672.0
2017-07-24,24.245,24.26,24.115,24.195,78692.0
2017-07-25,24.26,24.44,24.26,24.32,45686.0
2017-07-26,24.385,24.395,24.275,24.275,36242.0
2017-07-27,24.36,24.37,24.115,24.29,73714.0
2017-07-28,24.225,24.26,24.13,24.195,51993.0
2017-07-31,24.225,24.335,24.22,24.22,80648.0
2017-08-01,24.3,24.345,24.055,24.305,129172.0
2017-08-02,24.3,24.415,24.275,24.385,45287.0
2017-08-03,24.44,24.48,24.26,24.29,73074.0
2017-08-04,24.375,24.41,24.305,24.395,61620.0
2017-08-08,24.44,24.45,24.32,24.375,109991.0
2017-08-09,24.36,24.45,24.3,24.315,46247.0
2017-08-10,24.3,24.315,24.075,24.085,79068.0
2017-08-11,24.07,24.13,23.98,24.045,62307.0
2017-08-14,24.17,24.3,24.1,24.17,49307.0
2017-08-15,24.185,24.22,24.09,24.155,79039.0
2017-08-16,24.22,24.265,24.11,24.11,65658.0
2017-08-17,24.085,24.165,24.035,24.035,31155.0
2017-08-18,24.085,24.085,23.88,23.905,72532.0
2017-08-21,23.92,23.935,23.865,23.91,37905.0
2017-08-22,23.96,23.99,23.925,23.975,42423.0
2017-08-23,23.94,24.15,23.92,24.1,41700.0
2017-08-24,24.14,24.165,24.06,24.11,34351.0
2017-08-25,24.11,24.15,24.075,24.085,123208.0
2017-08-28,24.11,24.125,23.975,24.055,47579.0
2017-08-29,23.99,24.125,23.895,24.115,43366.0
2017-08-30,24.165,24.265,24.1,24.21,84803.0
2017-08-31,24.3,24.355,24.245,24.355,34035.0
2017-09-01,24.36,24.36,24.245,24.32,59855.0
2017-09-05,24.29,24.305,24.03,24.125,74527.0
2017-09-06,24.17,24.29,24.09,24.1,57722.0
2017-09-07,24.11,24.13,24.045,24.055,52932.0
2017-09-08,24.045,24.045,23.935,23.975,63561.0
2017-09-11,24.09,24.13,24.045,24.075,44993.0
2017-09-12,24.11,24.25,24.075,24.25,47135.0
2017-09-13,24.235,24.275,24.21,24.235,65897.0
2017-09-14,24.225,24.33,24.225,24.32,49090.0
2017-09-15,24.33,24.335,24.25,24.32,51004.0
2017-09-18,24.395,24.43,24.315,24.43,120030.0
2017-09-19,24.485,24.545,24.44,24.51,50856.0
2017-09-20,24.58,24.675,24.55,24.66,85322.0
2017-09-21,24.63,24.83,24.63,24.79,58133.0
2017-09-22,24.79,24.81,24.71,24.78,52471.0
2017-09-25,24.805,24.91,24.77,24.91,76940.0
2017-09-26,24.885,24.885,24.81,24.83,43370.0
2017-09-27,24.885,25.06,24.875,25.05,40230.0
2017-09-28,25.065,25.14,25.05,25.115,53447.0
2017-09-29,25.14,25.225,25.12,25.155,55537.0
2017-10-02,25.13,25.25,25.12,25.24,85432.0
2017-10-03,25.275,25.32,25.255,25.29,43228.0
2017-10-04,25.305,25.335,25.25,25.29,61715.0
2017-10-05,25.33,25.415,25.315,25.395,57081.0
2017-10-06,25.32,25.33,25.235,25.305,75573.0
2017-10-10,25.415,25.425,25.345,25.375,85292.0
2017-10-11,25.41,25.455,25.4,25.425,54253.0
2017-10-12,25.425,25.425,25.33,25.335,64006.0
2017-10-13,25.41,25.48,25.4,25.43,44150.0
2017-10-16,25.51,25.545,25.425,25.43,78202.0
2017-10-17,25.44,25.505,25.43,25.455,86142.0
2017-10-18,25.505,25.51,25.41,25.415,61580.0
2017-10-19,25.36,25.465,25.36,25.45,64966.0
2017-10-20,25.575,25.585,25.505,25.52,53787.0
2017-10-23,25.545,25.59,25.495,25.505,65465.0
2017-10-24,25.565,25.605,25.56,25.585,46866.0
2017-10-25,25.56,25.59,25.47,25.51,62521.0
2017-10-26,25.565,25.615,25.545,25.585,33902.0
2017-10-27,25.585,25.705,25.56,25.68,75228.0
2017-10-30,25.71,25.83,25.695,25.775,93334.0
2017-10-31,25.84,25.9,25.805,25.84,91327.0
2017-11-01,25.975,25.98,25.84,25.84,71352.0
2017-11-02,25.86,25.87,25.78,25.82,57064.0
2017-11-03,25.805,25.84,25.75,25.805,49552.0
2017-11-06,25.9,25.965,25.855,25.94,80232.0
2017-11-07,25.975,26.015,25.925,25.98,65392.0
2017-11-08,25.965,25.99,25.91,25.955,54442.0
2017-11-09,25.895,25.965,25.86,25.935,72095.0
2017-11-10,25.915,25.935,25.8,25.845,73523.0
2017-11-13,25.83,25.885,25.8,25.83,71127.0
2017-11-14,25.72,25.74,25.625,25.64,68469.0
2017-11-15,25.565,25.665,25.52,25.6,42835.0
2017-11-16,25.63,25.72,25.6,25.68,42573.0
2017-11-17,25.76,25.8,25.72,25.775,46035.0
2017-11-20,25.79,25.84,25.76,25.8,67913.0
2017-11-21,25.88,25.965,25.84,25.925,53294.0
2017-11-22,25.99,26.005,25.88,25.915,47130.0
2017-11-23,25.94,25.955,25.9,25.915,48788.0
2017-11-24,25.955,26.015,25.935,25.955,50621.0
2017-11-27,25.99,25.99,25.82,25.845,77961.0
2017-11-28,25.88,25.91,25.805,25.835,90170.0
2017-11-29,25.895,25.895,25.68,25.735,71539.0
2017-11-30,25.84,25.975,25.8,25.95,49850.0
2017-12-01,25.95,25.99,25.78,25.885,52075.0
2017-12-04,26.155,26.155,25.775,25.775,55980.0
2017-12-05,25.74,25.78,25.665,25.685,55545.0
2017-12-06,25.64,25.82,25.575,25.685,48552.0
2017-12-07,25.71,25.855,25.685,25.845,53139.0
2017-12-08,25.94,26.015,25.885,25.98,62808.0
2017-12-11,26.05,26.05,25.955,25.99,67650.0
2017-12-12,26.02,26.06,25.995,26.02,66417.0
2017-12-13,26.035,26.115,26.03,26.03,50507.0
2017-12-14,26.07,26.09,25.82,25.845,86192.0
2017-12-15,25.9,25.995,25.885,25.895,96268.0
2017-12-18,26.07,26.165,25.995,26.045,136882.0
2017-12-19,26.085,26.165,26.045,26.045,72120.0
2017-12-20,26.165,26.165,26.015,26.11,78499.0
2017-12-21,26.13,26.165,26.035,26.14,94941.0
2017-12-22,26.17,26.17,26.09,26.11,67810.0
2017-12-27,26.17,26.18,26.125,26.15,127977.0
2017-12-28,26.325,26.325,26.08,26.205,60429.0
2017-12-29,26.245,26.28,26.135,26.215,68514.0
2018-01-02,26.27,26.36,26.16,26.325,105888.0
2018-01-03,26.455,26.52,26.4,26.495,107527.0
2018-01-04,26.605,26.605,26.445,26.575,102725.0
2018-01-05,26.565,26.565,26.42,26.47,120767.0
2018-01-08,26.5,26.52,26.365,26.405,132565.0
2018-01-09,26.525,26.525,26.39,26.415,132254.0
2018-01-10,26.455,26.46,26.26,26.285,119433.0
2018-01-11,26.36,26.4,26.31,26.38,94826.0
2018-01-12,26.445,26.455,26.375,26.42,129515.0
2018-01-15,26.52,26.55,26.445,26.52,116500.0
2018-01-16,26.58,26.58,26.35,26.4,138151.0
2018-01-17,26.455,26.51,26.375,26.445,96806.0
2018-01-18,26.56,26.56,26.365,26.375,130332.0
2018-01-19,26.44,26.51,26.4,26.495,114231.0
2018-01-22,26.54,26.54,26.415,26.48,111265.0
2018-01-23,26.52,26.55,26.34,26.52,129459.0
2018-01-24,26.6,26.6,26.34,26.39,157872.0
2018-01-25,26.455,26.455,26.245,26.26,155066.0
2018-01-26,26.28,26.325,26.22,26.3,113294.0
2018-01-29,26.26,26.27,26.08,26.085,141832.0
2018-01-30,25.99,26.03,25.845,25.86,94027.0
2018-01-31,25.885,25.92,25.765,25.885,93442.0
2018-02-01,25.845,25.845,25.645,25.72,81321.0
2018-02-02,25.615,25.62,25.285,25.3,133770.0
2018-02-05,25.015,25.26,24.76,24.86,214608.0
2018-02-06,24.48,24.95,24.23,24.895,239070.0
2018-02-07,24.965,24.965,24.82,24.82,142490.0
2018-02-08,24.885,24.885,24.39,24.39,117756.0
2018-02-09,24.405,24.46,23.935,24.32,173672.0
2018-02-12,24.55,24.75,24.47,24.67,115123.0
2018-02-13,24.59,24.685,24.52,24.63,77793.0
2018-02-14,24.55,24.95,24.5,24.86,83142.0
2018-02-15,25.045,25.055,24.76,24.95,113443.0
2018-02-16,24.99,25.11,24.95,25.04,90319.0
2018-02-20,25.1,25.1,24.94,25.0,165059.0
2018-02-21,25.04,25.32,25.04,25.175,105650.0
2018-02-22,25.27,25.36,25.12,25.16,77278.0
2018-02-23,25.26,25.38,25.19,25.38,64708.0
2018-02-26,25.6,25.6,25.39,25.48,110828.0
2018-02-27,25.47,25.58,25.4,25.44,118448.0
2018-02-28,25.55,25.55,25.07,25.115,100664.0
2018-03-01,25.085,25.095,24.84,24.935,101630.0
2018-03-02,24.91,24.965,24.78,24.95,124107.0
2018-03-05,24.96,25.23,24.87,25.205,96811.0
2018-03-06,25.24,25.31,25.135,25.2,67689.0
2018-03-07,25.15,25.31,25.08,25.095,54100.0
2018-03-08,25.12,25.215,25.095,25.18,66840.0
2018-03-09,25.26,25.295,25.14,25.22,149614.0
2018-03-12,25.26,25.35,25.215,25.31,75962.0
2018-03-13,25.365,25.48,25.35,25.375,68616.0
2018-03-14,25.51,25.51,25.34,25.4,73571.0
2018-03-15,25.455,25.54,25.38,25.43,101573.0
2018-03-16,25.46,25.64,25.455,25.525,70460.0
2018-03-19,25.535,25.535,25.23,25.31,127651.0
2018-03-20,25.375,25.39,25.32,25.36,92843.0
2018-03-21,25.285,25.56,25.28,25.47,76007.0
2018-03-22,25.36,25.36,24.975,24.99,112060.0
2018-03-23,25.015,25.115,24.685,24.72,71643.0
2018-03-26,24.88,25.12,24.725,24.855,71968.0
2018-03-27,24.96,24.97,24.68,24.745,192523.0
2018-03-28,24.775,24.785,24.655,24.685,66966.0
2018-03-29,24.815,25.04,24.775,25.035,59144.0
2018-04-02,25.055,25.055,24.685,24.785,151397.0
2018-04-03,24.85,24.85,24.615,24.735,118401.0
2018-04-04,24.575,24.725,24.415,24.695,103198.0
2018-04-05,24.87,25.055,24.765,25.035,64656.0
2018-04-06,24.88,25.04,24.705,24.775,81220.0
2018-04-09,24.945,24.985,24.825,24.855,85798.0
2018-04-10,25.0,25.05,24.89,24.895,71559.0
2018-04-11,24.84,24.99,24.84,24.905,69252.0
2018-04-12,24.975,24.985,24.895,24.93,128744.0
2018-04-13,25.04,25.065,24.905,24.945,63524.0
2018-04-16,25.0,25.025,24.93,24.975,69099.0
2018-04-17,25.0,25.145,25.0,25.065,67449.0
2018-04-18,25.155,25.425,25.13,25.355,84418.0
2018-04-19,25.405,25.41,25.195,25.21,72132.0
2018-04-20,25.26,25.3,25.21,25.265,57364.0
2018-04-23,25.365,25.445,25.305,25.385,95295.0
2018-04-24,25.405,25.475,25.21,25.29,88364.0
2018-04-25,25.315,25.405,25.235,25.345,120506.0
2018-04-26,25.45,25.595,25.385,25.57,85332.0
2018-04-27,25.605,25.87,25.37,25.595,53499.0
2018-04-30,25.655,25.67,25.525,25.525,88985.0
2018-05-01,25.49,25.55,25.435,25.55,76112.0
2018-05-02,25.595,25.655,25.55,25.565,126045.0
2018-05-03,25.565,25.59,25.425,25.54,68099.0
2018-05-04,25.555,25.755,25.53,25.74,112852.0
2018-05-07,25.765,25.925,25.765,25.855,106683.0
2018-05-08,25.925,25.925,25.79,25.91,58869.0
2018-05-09,25.975,26.03,25.91,25.99,69064.0
2018-05-10,26.085,26.19,26.045,26.135,89086.0
2018-05-11,26.185,26.24,26.15,26.19,70270.0
2018-05-14,26.29,26.385,26.23,26.37,80643.0
2018-05-15,26.355,26.465,26.315,26.4,119045.0
2018-05-16,26.37,26.425,26.335,26.42,102396.0
2018-05-17,26.46,26.53,26.41,26.475,105592.0
2018-05-18,26.515,26.515,26.4,26.475,63623.0
2018-05-22,26.505,26.635,26.465,26.48,89296.0
2018-05-23,26.33,26.475,26.32,26.45,62800.0
2018-05-24,26.5,26.515,26.37,26.42,63754.0
2018-05-25,26.37,26.45,26.315,26.355,82048.0
2018-05-28,26.48,26.48,26.2,26.23,73266.0
2018-05-29,26.17,26.41,26.015,26.095,67375.0
2018-05-30,26.225,26.305,26.13,26.3,61340.0
2018-05-31,26.33,26.335,26.21,26.32,69714.0
2018-06-01,26.395,26.4,26.295,26.305,45635.0
2018-06-04,26.395,26.41,26.275,26.295,27200.0
2018-06-05,26.355,26.49,26.33,26.385,71796.0
2018-06-06,26.385,26.49,26.33,26.49,63325.0
2018-06-07,26.545,26.645,26.475,26.54,86817.0
2018-06-08,26.545,26.555,26.46,26.545,81282.0
2018-06-11,26.625,26.715,26.58,26.665,71949.0
2018-06-12,26.725,26.725,26.62,26.685,40767.0
2018-06-13,26.69,26.74,26.635,26.66,79824.0
2018-06-14,26.69,26.795,26.66,26.77,41086.0
2018-06-15,26.79,26.79,26.65,26.73,45974.0
2018-06-18,26.705,26.85,26.625,26.835,74155.0
2018-06-19,26.725,26.78,26.635,26.725,78991.0
2018-06-20,26.82,26.935,26.81,26.9,54221.0
2018-06-21,26.81,26.885,26.74,26.755,73871.0
2018-06-22,26.97,27.035,26.945,26.97,56788.0
2018-06-25,26.89,26.895,26.515,26.555,82768.0
2018-06-26,26.605,26.81,26.565,26.745,33368.0
2018-06-27,26.735,26.815,26.62,26.645,41582.0
2018-06-28,26.64,26.645,26.47,26.565,81004.0
2018-06-29,26.64,26.815,26.64,26.785,45449.0
2018-07-03,26.81,26.875,26.685,26.71,127161.0
2018-07-04,26.725,26.85,26.71,26.815,60947.0
2018-07-05,26.825,26.85,26.68,26.725,64483.0
2018-07-06,26.725,26.905,26.68,26.89,66036.0
2018-07-09,26.93,27.065,26.93,27.06,49118.0
2018-07-10,27.105,27.22,27.1,27.22,76577.0
2018-07-11,27.13,27.13,26.955,27.01,63393.0
2018-07-12,27.15,27.245,27.035,27.215,51333.0
2018-07-13,27.28,27.28,27.18,27.205,56099.0
2018-07-16,27.245,27.245,27.06,27.105,62597.0
2018-07-17,27.085,27.19,27.02,27.125,55852.0
2018-07-18,27.165,27.165,27.065,27.075,68644.0
2018-07-19,27.02,27.205,27.02,27.17,50481.0
2018-07-20,27.14,27.165,26.98,26.995,115624.0
2018-07-23,27.035,27.045,26.915,26.96,69978.0
2018-07-24,27.045,27.115,26.93,26.945,78793.0
2018-07-25,26.97,27.0,26.89,27.0,92576.0
2018-07-26,26.935,27.1,26.93,27.06,60226.0
2018-07-27,27.035,27.115,26.93,26.98,41440.0
2018-07-30,27.05,27.05,26.895,26.92,52667.0
2018-07-31,26.93,27.085,26.905,27.075,57305.0
2018-08-01,27.035,27.075,26.905,26.985,49794.0
2018-08-02,26.93,27.06,26.815,27.05,63886.0
2018-08-03,27.045,27.085,27.0,27.075,42020.0
2018-08-07,27.155,27.17,26.815,26.85,107613.0
2018-08-08,26.825,26.895,26.76,26.895,43824.0
2018-08-09,26.89,27.075,26.88,27.045,78344.0
2018-08-10,26.97,26.985,26.83,26.92,38683.0
2018-08-13,26.89,26.98,26.765,26.775,68239.0
2018-08-14,26.85,26.945,26.81,26.945,57127.0
2018-08-15,26.79,26.81,26.525,26.615,78739.0
2018-08-16,26.72,26.855,26.72,26.745,101250.0
2018-08-17,26.765,26.935,26.71,26.93,53370.0
2018-08-20,26.945,27.02,26.93,26.93,77499.0
2018-08-21,26.97,27.05,26.89,26.89,65483.0
2018-08-22,26.935,27.065,26.93,26.98,53876.0
2018-08-23,26.955,26.98,26.915,26.97,72900.0
2018-08-24,27.0,27.06,26.93,27.02,63451.0
2018-08-27,27.05,27.17,27.045,27.14,78051.0
2018-08-28,27.17,27.17,26.935,26.96,74312.0
2018-08-29,26.995,27.1,26.935,27.035,80690.0
2018-08-30,27.01,27.105,26.98,27.02,84683.0
2018-08-31,26.98,27.045,26.815,26.825,74798.0
2018-09-04,26.84,26.85,26.645,26.67,90027.0
2018-09-05,26.66,26.67,26.45,26.63,58167.0
2018-09-06,26.63,26.725,26.54,26.575,50124.0
2018-09-07,26.485,26.555,26.405,26.555,56719.0
2018-09-10,26.605,26.66,26.49,26.51,72446.0
2018-09-11,26.445,26.58,26.355,26.555,71671.0
2018-09-12,26.58,26.59,26.395,26.475,72779.0
2018-09-13,26.5,26.515,26.385,26.395,52444.0
2018-09-14,26.405,26.45,26.36,26.435,59614.0
2018-09-17,26.45,26.59,26.45,26.515,46130.0
2018-09-18,26.58,26.735,26.55,26.725,69227.0
2018-09-19,26.745,26.785,26.66,26.66,74482.0
2018-09-20,26.75,26.785,26.66,26.765,63397.0
2018-09-21,26.8,26.865,26.765,26.785,69531.0
2018-09-24,26.855,26.88,26.75,26.765,84600.0
2018-09-25,26.865,26.915,26.695,26.71,90367.0
2018-09-26,26.7,26.815,26.66,26.68,83361.0
2018-09-27,26.74,26.86,26.73,26.805,59641.0
2018-09-28,26.765,26.765,26.535,26.545,105444.0
2018-10-01,26.945,26.945,26.575,26.635,155678.0
2018-10-02,26.635,26.635,26.445,26.495,81742.0
2018-10-03,26.535,26.605,26.48,26.575,54461.0
2018-10-04,26.585,26.595,26.375,26.485,69056.0
2018-10-05,26.46,26.525,26.33,26.405,70315.0
2018-10-09,26.34,26.38,26.265,26.275,88093.0
2018-10-10,26.225,26.24,25.695,25.71,102058.0
2018-10-11,25.41,25.64,25.395,25.41,163285.0
2018-10-12,25.69,25.69,25.37,25.54,130641.0
2018-10-15,25.59,25.615,25.49,25.515,75800.0
2018-10-16,25.6,25.775,25.5,25.76,88038.0
2018-10-17,25.745,25.76,25.59,25.69,81578.0
2018-10-18,25.655,25.665,25.45,25.475,66076.0
2018-10-19,25.58,25.785,25.575,25.605,65800.0
2018-10-22,25.64,25.64,25.425,25.515,77568.0
2018-10-23,25.27,25.355,24.98,25.29,105797.0
2018-10-24,25.32,25.32,24.675,24.685,90653.0
2018-10-25,24.79,24.855,24.67,24.695,111599.0
2018-10-26,24.555,24.75,24.385,24.62,150494.0
2018-10-29,24.805,24.875,24.245,24.41,114988.0
2018-10-30,24.375,24.695,24.36,24.695,120614.0
2018-10-31,24.865,25.02,24.85,24.895,77087.0
2018-11-01,24.955,25.095,24.915,25.07,80017.0
2018-11-02,25.23,25.24,24.915,25.085,74209.0
2018-11-05,25.05,25.24,25.035,25.19,89950.0
2018-11-06,25.255,25.345,25.215,25.345,59788.0
2018-11-07,25.58,25.58,25.345,25.46,101356.0
2018-11-08,25.47,25.49,25.33,25.4,63658.0
2018-11-09,25.28,25.335,25.16,25.295,59973.0
2018-11-12,25.315,25.315,25.085,25.11,51963.0
2018-11-13,25.1,25.25,25.025,25.06,45560.0
2018-11-14,25.14,25.29,24.93,25.07,45423.0
2018-11-15,25.025,25.14,24.955,25.085,58586.0
2018-11-16,25.02,25.135,24.995,25.1,44377.0
2018-11-19,25.07,25.115,24.93,24.995,56246.0
2018-11-20,24.84,24.84,24.555,24.65,81113.0
2018-11-21,24.62,25.19,24.61,25.035,144502.0
2018-11-22,25.075,25.075,24.97,25.035,29376.0
2018-11-23,24.93,24.93,24.695,24.84,44356.0
2018-11-26,24.945,25.05,24.825,24.875,71609.0
2018-11-27,24.775,24.855,24.675,24.75,77369.0
2018-11-28,24.855,25.125,24.815,25.11,93578.0
2018-11-29,25.135,25.27,25.11,25.18,75253.0
2018-11-30,25.135,25.215,25.07,25.215,72791.0
2018-12-03,25.59,25.59,25.135,25.295,69164.0
2018-12-04,25.225,25.28,24.93,24.955,63417.0
2018-12-05,25.025,25.28,25.02,25.18,66570.0
2018-12-06,24.96,24.96,24.5,24.725,128892.0
2018-12-07,24.855,24.94,24.465,24.555,119027.0
2018-12-10,24.475,24.52,24.235,24.465,116210.0
2018-12-11,24.595,24.785,24.31,24.335,54100.0
2018-12-12,24.5,24.7,24.475,24.505,106413.0
2018-12-13,24.67,24.67,24.41,24.45,46314.0
2018-12-14,24.3,24.415,24.18,24.21,88005.0
2018-12-17,24.165,24.21,23.78,23.82,128810.0
2018-12-18,23.87,24.1,23.86,23.935,92735.0
2018-12-19,23.975,24.17,23.665,23.705,135261.0
2018-12-20,23.665,23.82,23.39,23.47,225373.0
2018-12-21,23.56,23.61,23.11,23.145,363210.0
2018-12-24,23.015,23.13,22.9,22.91,273590.0
2018-12-27,23.365,23.55,23.125,23.55,181662.0
2018-12-28,23.69,23.83,23.475,23.65,108442.0
2018-12-31,23.845,23.88,23.67,23.83,67870.0
2019-01-02,23.74,23.96,23.51,23.86,130684.0
2019-01-03,23.81,23.82,23.555,23.64,111035.0
2019-01-04,23.82,24.085,23.81,24.085,135358.0
2019-01-07,24.14,24.15,23.945,24.13,186735.0
2019-01-08,24.335,24.37,24.18,24.305,102605.0
2019-01-09,24.43,24.665,24.385,24.64,117305.0
2019-01-10,24.6,24.845,24.5,24.795,89976.0
2019-01-11,24.79,24.89,24.73,24.855,83955.0
2019-01-14,24.805,24.955,24.795,24.92,89333.0
2019-01-15,24.98,25.095,24.905,25.05,76966.0
2019-01-16,25.115,25.16,25.07,25.14,68868.0
2019-01-17,25.1,25.37,25.095,25.315,76668.0
2019-01-18,25.455,25.52,25.405,25.48,113387.0
2019-01-21,25.51,25.52,25.415,25.51,91118.0
2019-01-22,25.455,25.46,25.24,25.315,143862.0
2019-01-23,25.43,25.47,25.23,25.305,56416.0
2019-01-24,25.325,25.445,25.305,25.445,81098.0
2019-01-25,25.57,25.62,25.485,25.57,81446.0
2019-01-28,25.44,25.585,25.39,25.575,66128.0
2019-01-29,25.66,25.815,25.66,25.785,62301.0
2019-01-30,25.805,25.855,25.685,25.79,64032.0
2019-01-31,25.825,25.92,25.805,25.9,90437.0
2019-02-01,25.9,25.915,25.765,25.805,66731.0
2019-02-04,25.83,25.97,25.805,25.97,109320.0
2019-02-05,26.005,26.125,25.99,26.12,75364.0
2019-02-06,26.07,26.21,26.06,26.145,65697.0
2019-02-07,26.125,26.17,25.92,26.12,289125.0
2019-02-08,26.06,26.06,25.88,25.98,92930.0
2019-02-11,26.01,26.03,25.84,25.88,67067.0
2019-02-12,25.97,26.035,25.92,26.005,81614.0
2019-02-13,26.06,26.105,25.99,25.995,77758.0
2019-02-14,26.005,26.195,25.99,26.135,62762.0
2019-02-15,26.26,26.425,26.24,26.39,77960.0
2019-02-19,26.415,26.57,26.355,26.53,99116.0
2019-02-20,26.565,26.725,26.545,26.7,87616.0
2019-02-21,26.685,26.71,26.63,26.68,102028.0
2019-02-22,26.71,26.785,26.655,26.68,79478.0
2019-02-25,26.725,26.815,26.72,26.745,90634.0
2019-02-26,26.72,26.84,26.71,26.77,92165.0
2019-02-27,26.76,26.795,26.655,26.795,75875.0
2019-02-28,26.7,26.77,26.62,26.655,140005.0
2019-03-01,26.795,26.89,26.775,26.775,112562.0
2019-03-04,26.86,26.86,26.605,26.725,171173.0
2019-03-05,26.77,26.85,26.77,26.825,137395.0
2019-03-06,26.835,26.915,26.785,26.815,67712.0
2019-03-07,26.795,26.825,26.63,26.75,94106.0
2019-03-08,26.58,26.66,26.48,26.66,88674.0
2019-03-11,26.72,26.875,26.7,26.84,68639.0
2019-03-12,26.885,26.905,26.81,26.875,64197.0
2019-03-13,26.975,27.0,26.89,26.915,61831.0
2019-03-14,26.9,26.9,26.8,26.81,102767.0
2019-03-15,26.95,26.95,26.865,26.9,50737.0
2019-03-18,26.93,27.08,26.915,27.07,155317.0
2019-03-19,27.13,27.145,26.975,26.99,238229.0
2019-03-20,26.905,27.02,26.86,26.965,162904.0
2019-03-21,26.875,27.115,26.865,27.095,75867.0
2019-03-22,26.965,26.98,26.735,26.81,90731.0
2019-03-25,26.735,26.85,26.685,26.77,98425.0
2019-03-26,26.89,26.98,26.85,26.925,52921.0
2019-03-27,26.905,26.975,26.795,26.85,86695.0
2019-03-28,26.825,26.975,26.81,26.95,55261.0
2019-03-29,27.045,27.065,26.825,26.85,101234.0
2019-04-01,27.005,27.08,26.955,27.08,99776.0
2019-04-02,27.115,27.14,27.02,27.13,58091.0
2019-04-03,27.185,27.27,27.115,27.15,134546.0
2019-04-04,27.145,27.22,27.12,27.22,61315.0
2019-04-05,27.27,27.36,27.26,27.345,74251.0
2019-04-08,27.345,27.385,27.26,27.385,113776.0
2019-04-09,27.295,27.32,27.21,27.28,113447.0
2019-04-10,27.355,27.42,27.335,27.375,70322.0
2019-04-11,27.4,27.52,27.395,27.42,102523.0
2019-04-12,27.545,27.56,27.475,27.535,59008.0
2019-04-15,27.495,27.635,27.475,27.6,89890.0
2019-04-16,27.64,27.675,27.575,27.6,76550.0
2019-04-17,27.65,27.685,27.585,27.665,71220.0
2019-04-18,27.685,27.775,27.675,27.75,77338.0
2019-04-22,27.785,27.79,27.685,27.725,127138.0
2019-04-23,27.75,27.89,27.735,27.89,88764.0
2019-04-24,27.865,27.9,27.74,27.76,79286.0
2019-04-25,27.74,27.775,27.665,27.74,66674.0
2019-04-26,27.71,27.81,27.64,27.79,89058.0
2019-04-29,27.775,27.84,27.76,27.79,131626.0
2019-04-30,27.775,27.83,27.71,27.765,86995.0
2019-05-01,27.76,27.81,27.6,27.625,88512.0
2019-05-02,27.6,27.61,27.46,27.46,102751.0
2019-05-03,27.56,27.615,27.51,27.615,56486.0
2019-05-06,27.36,27.615,27.305,27.61,94844.0
2019-05-07,27.42,27.475,27.31,27.37,104971.0
2019-05-08,27.37,27.545,27.355,27.46,44843.0
2019-05-09,27.345,27.42,27.21,27.355,87297.0
2019-05-10,27.285,27.36,27.015,27.27,143219.0
2019-05-13,27.08,27.09,26.945,27.07,95955.0
2019-05-14,27.14,27.31,27.115,27.255,80736.0
2019-05-15,27.18,27.355,27.145,27.33,57233.0
2019-05-16,27.375,27.56,27.37,27.5,83462.0
2019-05-17,27.46,27.545,27.41,27.46,121378.0
2019-05-21,27.4,27.495,27.36,27.475,77359.0
2019-05-22,27.41,27.41,27.295,27.33,62076.0
2019-05-23,27.18,27.18,26.93,27.015,93375.0
2019-05-24,27.13,27.195,27.065,27.145,52896.0
2019-05-27,27.18,27.345,27.16,27.335,60253.0
2019-05-28,27.31,27.355,27.21,27.235,73356.0
2019-05-29,27.105,27.105,26.93,26.995,83214.0
2019-05-30,27.005,27.02,26.89,26.925,45158.0
2019-05-31,26.85,26.865,26.71,26.84,69194.0
2019-06-03,26.875,26.97,26.73,26.79,89410.0
2019-06-04,26.925,27.04,26.83,27.04,36334.0
2019-06-05,27.16,27.17,27.005,27.14,67840.0
2019-06-06,27.16,27.195,27.08,27.16,52555.0
2019-06-07,27.18,27.26,27.155,27.18,59955.0
2019-06-10,27.22,27.255,27.14,27.16,97813.0
2019-06-11,27.28,27.305,27.18,27.21,59151.0
2019-06-12,27.145,27.21,27.13,27.18,36733.0
2019-06-13,27.245,27.26,27.185,27.22,51650.0
2019-06-14,27.235,27.385,27.155,27.355,62885.0
2019-06-17,27.355,27.45,27.31,27.435,61810.0
2019-06-18,27.57,27.735,27.57,27.7,61786.0
2019-06-19,27.71,27.74,27.675,27.725,60874.0
2019-06-20,27.875,27.875,27.785,27.81,72155.0
2019-06-21,27.8,27.8,27.725,27.725,43640.0
2019-06-24,27.75,27.785,27.725,27.74,77589.0
2019-06-25,27.715,27.715,27.495,27.5,58835.0
2019-06-26,27.495,27.52,27.375,27.395,68829.0
2019-06-27,27.41,27.455,27.345,27.375,63689.0
2019-06-28,27.47,27.555,27.43,27.52,62746.0
2019-07-02,27.71,27.71,27.555,27.68,90052.0
2019-07-03,27.735,27.885,27.695,27.885,57951.0
2019-07-04,27.88,27.92,27.855,27.905,32255.0
2019-07-05,27.805,27.82,27.685,27.805,61618.0
2019-07-08,27.755,27.755,27.685,27.705,69084.0
2019-07-09,27.61,27.835,27.61,27.835,81538.0
2019-07-10,27.895,28.01,27.81,27.86,99294.0
2019-07-11,27.895,27.905,27.81,27.835,39766.0
2019-07-12,27.845,27.855,27.73,27.755,73289.0
2019-07-15,27.77,27.81,27.72,27.78,58715.0
2019-07-16,27.81,27.81,27.72,27.77,82371.0
2019-07-17,27.78,27.835,27.71,27.745,67451.0
2019-07-18,27.705,27.785,27.68,27.76,52095.0
2019-07-19,27.86,27.87,27.755,27.76,53574.0
2019-07-22,27.805,27.83,27.77,27.805,92937.0
2019-07-23,27.87,27.935,27.83,27.895,45798.0
2019-07-24,27.88,27.995,27.835,27.985,39243.0
2019-07-25,27.985,28.005,27.73,27.755,65424.0
2019-07-26,27.845,27.885,27.83,27.845,53482.0
2019-07-29,27.88,27.905,27.735,27.77,61583.0
2019-07-30,27.695,27.745,27.655,27.72,53132.0
2019-07-31,27.71,27.76,27.435,27.62,69464.0
2019-08-01,27.595,27.805,27.555,27.57,87035.0
2019-08-02,27.57,27.595,27.28,27.385,108872.0
2019-08-06,27.12,27.255,26.91,27.17,131393.0
2019-08-07,27.08,27.41,27.045,27.385,69410.0
2019-08-08,27.445,27.655,27.43,27.61,121437.0
2019-08-09,27.585,27.635,27.455,27.51,52875.0
2019-08-12,27.435,27.51,27.285,27.33,124158.0
2019-08-13,27.31,27.57,27.31,27.51,56530.0
2019-08-14,27.305,27.395,26.97,27.01,107598.0
2019-08-15,26.96,27.055,26.875,26.945,83799.0
2019-08-16,27.13,27.205,27.055,27.185,66207.0
2019-08-19,27.305,27.495,27.295,27.46,87400.0
2019-08-20,27.43,27.43,27.28,27.305,57755.0
2019-08-21,27.36,27.47,27.36,27.455,46411.0
2019-08-22,27.485,27.53,27.345,27.38,43390.0
2019-08-23,27.31,27.455,26.945,27.0,76506.0
2019-08-26,27.16,27.23,27.08,27.08,44810.0
2019-08-27,27.195,27.295,27.17,27.27,94668.0
2019-08-28,27.17,27.455,27.17,27.41,62720.0
2019-08-29,27.555,27.655,27.535,27.62,50160.0
2019-08-30,27.68,27.735,27.605,27.72,90896.0
2019-09-03,27.63,27.72,27.53,27.655,104673.0
2019-09-04,27.77,27.91,27.705,27.735,61901.0
2019-09-05,27.82,28.005,27.82,27.96,73398.0
2019-09-06,27.93,27.955,27.87,27.88,41586.0
2019-09-09,27.945,27.96,27.76,27.82,51299.0
2019-09-10,27.78,27.905,27.755,27.905,83171.0
2019-09-11,27.955,28.045,27.93,28.005,42879.0
2019-09-12,28.06,28.185,28.005,28.13,59979.0
2019-09-13,28.16,28.285,28.16,28.205,92223.0
2019-09-16,28.27,28.345,28.095,28.285,85986.0
2019-09-17,28.295,28.485,28.28,28.445,52485.0
2019-09-18,28.42,28.47,28.26,28.385,39418.0
2019-09-19,28.445,28.58,28.42,28.505,57120.0
2019-09-20,28.545,28.635,28.505,28.545,51839.0
2019-09-23,28.505,28.535,28.47,28.495,103457.0
2019-09-24,28.51,28.585,28.33,28.36,67751.0
2019-09-25,28.295,28.385,28.245,28.355,38611.0
2019-09-26,28.37,28.37,28.295,28.355,78549.0
2019-09-27,28.365,28.365,28.17,28.195,52626.0
2019-09-30,28.185,28.305,28.17,28.185,48307.0
2019-10-01,28.22,28.27,27.785,27.81,110933.0
2019-10-02,27.765,27.765,27.415,27.54,77892.0
2019-10-03,27.525,27.655,27.37,27.64,52848.0
2019-10-04,27.7,27.8,27.64,27.79,99618.0
2019-10-07,27.76,27.825,27.7,27.75,55479.0
2019-10-08,27.655,27.655,27.48,27.515,76531.0
2019-10-09,27.605,27.735,27.565,27.675,69214.0
2019-10-10,27.665,27.79,27.655,27.76,27401.0
2019-10-11,27.875,27.935,27.765,27.785,60249.0
2019-10-15,27.79,27.94,27.79,27.79,87302.0
2019-10-16,27.815,27.835,27.76,27.785,58578.0
2019-10-17,27.84,27.865,27.75,27.785,39086.0
2019-10-18,27.915,27.915,27.7,27.715,52457.0
2019-10-21,27.79,27.825,27.765,27.775,77842.0
2019-10-22,27.84,27.885,27.74,27.74,91986.0
2019-10-23,27.69,27.765,27.64,27.68,74098.0
2019-10-24,27.785,27.81,27.68,27.74,32660.0
2019-10-25,27.74,27.84,27.715,27.81,57813.0
2019-10-28,27.925,27.925,27.775,27.785,44633.0
2019-10-29,27.675,27.875,27.655,27.825,46299.0
2019-10-30,27.825,27.96,27.74,27.96,115941.0
2019-10-31,27.935,27.935,27.8,27.915,62093.0
2019-11-01,28.025,28.15,28.01,28.125,102735.0
2019-11-04,28.235,28.285,28.22,28.26,114144.0
2019-11-05,28.26,28.33,28.245,28.295,68664.0
2019-11-06,28.33,28.43,28.26,28.395,78412.0
2019-11-07,28.49,28.545,28.465,28.495,46710.0
2019-11-08,28.455,28.625,28.44,28.615,64421.0
2019-11-11,28.54,28.64,28.52,28.605,48451.0
2019-11-12,28.64,28.7,28.615,28.655,89132.0
2019-11-13,28.605,28.79,28.59,28.75,68106.0
2019-11-14,28.755,28.805,28.725,28.765,46368.0
2019-11-15,28.78,28.89,28.78,28.865,76256.0
2019-11-18,28.815,28.865,28.8,28.86,66386.0
2019-11-19,28.865,28.885,28.775,28.85,84841.0
2019-11-20,28.83,28.91,28.765,28.83,74140.0
2019-11-21,28.865,28.865,28.75,28.825,59932.0
2019-11-22,28.86,28.865,28.725,28.75,87009.0
2019-11-25,28.8,28.915,28.79,28.89,67222.0
2019-11-26,28.865,28.925,28.8,28.9,74816.0
2019-11-27,28.935,29.015,28.885,29.01,49372.0
2019-11-28,29.0,29.06,28.94,29.04,41997.0
2019-11-29,29.015,29.05,28.915,28.935,88854.0
2019-12-02,28.94,29.0,28.75,28.815,162253.0
2019-12-03,28.675,28.69,28.59,28.665,56410.0
2019-12-04,28.705,28.78,28.665,28.675,89713.0
2019-12-05,28.715,28.715,28.52,28.58,60126.0
2019-12-06,28.715,28.89,28.705,28.83,56531.0
2019-12-09,28.83,28.86,28.73,28.755,67919.0
2019-12-10,28.765,28.8,28.705,28.75,56167.0
2019-12-11,28.79,28.875,28.725,28.765,45131.0
2019-12-12,28.775,28.935,28.765,28.825,106465.0
2019-12-13,28.8,28.965,28.8,28.9,80944.0
2019-12-16,28.99,29.075,28.985,29.015,67777.0
2019-12-17,29.025,29.085,28.985,29.06,52356.0
2019-12-18,29.025,29.025,28.96,28.99,53173.0
2019-12-19,29.025,29.075,28.965,29.05,54659.0
2019-12-20,29.05,29.225,29.035,29.15,55508.0
2019-12-23,29.22,29.22,29.125,29.16,66794.0
2019-12-24,29.185,29.25,29.125,29.25,23309.0
2019-12-27,29.345,29.345,29.2,29.235,62042.0
2019-12-30,29.31,29.31,29.1,29.15,65819.0
2019-12-31,29.11,29.125,29.03,29.09,73578.0
2020-01-02,29.235,29.27,29.075,29.16,82236.0
2020-01-03,29.1,29.175,29.05,29.1,113156.0
2020-01-06,29.165,29.185,29.08,29.17,114521.0
2020-01-07,29.22,29.32,29.2,29.295,76437.0
2020-01-08,29.3,29.395,29.285,29.285,131102.0
2020-01-09,29.49,29.49,29.36,29.42,77480.0
2020-01-10,29.43,29.455,29.345,29.42,65093.0
2020-01-13,29.495,29.53,29.355,29.52,73551.0
2020-01-14,29.575,29.615,29.49,29.605,61454.0
2020-01-15,29.615,29.725,29.6,29.7,95742.0
2020-01-16,29.845,29.845,29.75,29.825,60177.0
2020-01-17,29.875,29.98,29.85,29.945,59609.0
2020-01-20,29.935,30.065,29.91,30.03,73792.0
2020-01-21,30.02,30.02,29.91,29.98,74351.0
2020-01-22,29.98,30.13,29.935,30.02,67682.0
2020-01-23,29.955,30.09,29.92,30.09,87446.0
2020-01-24,30.09,30.105,29.895,29.97,63245.0
2020-01-27,29.65,29.795,29.6,29.75,130118.0
2020-01-28,29.81,29.875,29.765,29.86,70994.0
2020-01-29,29.92,29.945,29.835,29.86,51099.0
2020-01-30,29.725,29.85,29.665,29.845,74470.0
2020-01-31,29.76,29.765,29.465,29.545,68113.0
2020-02-03,29.58,29.74,29.575,29.63,94526.0
2020-02-04,29.85,29.93,29.835,29.86,62047.0
2020-02-05,30.065,30.155,30.045,30.105,67198.0
2020-02-06,30.18,30.29,30.14,30.285,48526.0
2020-02-07,30.2,30.225,30.07,30.12,67685.0
2020-02-10,30.09,30.25,30.08,30.24,56762.0
2020-02-11,30.325,30.385,30.3,30.315,69588.0
2020-02-12,30.51,30.52,30.375,30.41,38350.0
2020-02-13,30.325,30.42,30.275,30.375,42185.0
2020-02-14,30.375,30.46,30.37,30.445,41901.0
2020-02-18,30.41,30.48,30.37,30.45,71580.0
2020-02-19,30.51,30.59,30.445,30.56,60130.0
2020-02-20,30.545,30.64,30.47,30.615,52731.0
2020-02-21,30.595,30.605,30.42,30.445,55118.0
2020-02-24,29.845,30.03,29.775,29.96,109723.0
2020-02-25,29.97,29.995,29.225,29.3,165925.0
2020-02-26,29.285,29.52,29.065,29.065,219401.0
2020-02-27,28.685,28.7,28.075,28.565,127252.0
2020-02-28,27.635,27.905,27.135,27.82,307005.0
2020-03-02,27.815,28.245,27.595,28.22,272570.0
2020-03-03,28.455,28.66,27.93,28.0,225151.0
2020-03-04,28.39,28.6,28.205,28.565,121660.0
2020-03-05,28.11,28.455,28.06,28.185,88981.0
2020-03-06,27.66,27.73,27.28,27.545,190564.0
2020-03-09,25.59,26.215,24.635,24.645,421635.0
2020-03-10,25.675,25.675,24.565,25.41,379054.0
2020-03-11,24.855,25.0,24.125,24.23,442844.0
2020-03-12,23.49,23.595,21.2,21.335,642601.0
2020-03-13,22.505,23.33,21.465,23.33,739170.0
2020-03-16,21.16,21.93,20.295,21.065,568052.0
2020-03-17,21.47,22.35,21.015,21.65,463661.0
2020-03-18,20.745,21.31,19.435,20.12,450980.0
2020-03-19,19.815,20.99,19.4,20.71,332679.0
2020-03-20,20.915,21.65,20.16,20.235,383519.0
2020-03-23,20.1,20.27,19.155,19.19,533207.0
2020-03-24,20.395,21.565,20.205,21.53,368066.0
2020-03-25,21.565,23.385,21.355,22.34,349071.0
2020-03-26,22.47,23.245,22.425,22.85,519172.0
2020-03-27,22.18,22.2,21.575,21.675,591496.0
2020-03-30,21.86,22.345,21.475,22.31,336310.0
2020-03-31,22.41,23.2,22.39,22.875,330413.0
2020-04-01,22.16,22.505,21.95,22.06,253890.0
2020-04-02,22.205,22.715,22.12,22.385,270580.0
2020-04-03,22.535,22.545,21.965,22.145,192888.0
2020-04-06,22.895,23.31,22.8,23.3,368704.0
2020-04-07,23.89,24.12,23.26,23.33,268519.0
2020-04-08,23.55,23.94,23.285,23.89,289804.0
2020-04-09,24.155,24.555,24.01,24.29,302424.0
2020-04-13,24.305,24.39,23.83,24.135,221659.0
2020-04-14,24.47,24.725,24.18,24.435,368565.0
2020-04-15,24.0,24.1,23.815,23.93,183063.0
2020-04-16,24.06,24.07,23.78,23.815,93459.0
2020-04-17,24.215,24.61,24.17,24.585,137261.0
2020-04-20,24.195,24.895,24.12,24.665,237249.0
2020-04-21,24.205,24.51,23.9,23.925,212842.0
2020-04-22,24.39,24.545,24.23,24.52,127179.0
2020-04-23,24.605,24.765,24.44,24.44,187730.0
2020-04-24,24.61,24.79,24.45,24.79,99270.0
2020-04-27,24.86,25.14,24.75,25.13,102370.0
2020-04-28,25.335,25.495,25.155,25.405,170730.0
2020-04-29,25.87,26.205,25.735,26.16,173840.0
2020-04-30,25.955,25.955,25.385,25.44,133675.0
2020-05-01,25.02,25.18,24.935,25.105,172151.0
2020-05-04,25.04,25.335,24.97,25.31,738815.0
2020-05-05,25.54,25.685,25.37,25.455,476170.0
2020-05-06,25.575,25.76,25.335,25.505,656319.0
2020-05-07,25.725,25.81,25.455,25.495,582134.0
2020-05-08,25.7,25.735,25.6,25.72,231095.0
2020-05-11,25.555,25.965,25.505,25.965,425501.0
2020-05-12,26.025,26.085,25.555,25.565,481909.0
2020-05-13,25.575,25.58,24.79,24.935,720211.0
2020-05-14,24.68,25.04,24.415,24.935,1177330.0
2020-05-15,24.945,25.225,24.86,25.215,814790.0
2020-05-19,25.78,25.795,25.515,25.615,276513.0
2020-05-20,25.89,25.915,25.78,25.845,125140.0
2020-05-21,25.84,25.845,25.47,25.64,217721.0
2020-05-22,25.725,25.725,25.54,25.675,105628.0
2020-05-25,25.845,25.98,25.805,25.975,57290.0
2020-05-26,26.095,26.16,25.975,26.075,168475.0
2020-05-27,26.12,26.315,25.735,26.305,216676.0
2020-05-28,26.425,26.44,26.245,26.295,137081.0
2020-05-29,26.235,26.28,25.99,26.135,394432.0
2020-06-01,26.15,26.305,26.12,26.255,150352.0
2020-06-02,26.35,26.525,26.315,26.51,225107.0
2020-06-03,26.75,26.925,26.705,26.835,472079.0
2020-06-04,26.815,26.925,26.69,26.75,324763.0
2020-06-05,27.18,27.345,27.18,27.29,373769.0
2020-06-08,27.505,27.52,27.275,27.48,633844.0
2020-06-09,27.29,27.405,27.165,27.265,995967.0
2020-06-10,27.345,27.345,26.885,27.08,736248.0
2020-06-11,26.535,26.545,25.87,25.95,640359.0
2020-06-12,26.585,26.595,26.06,26.315,2037143.0
2020-06-15,25.845,26.62,25.78,26.475,473204.0
2020-06-16,27.08,27.14,26.62,26.73,148166.0
2020-06-17,26.85,26.85,26.57,26.58,121177.0
2020-06-18,26.495,26.755,26.425,26.67,114008.0
2020-06-19,26.93,26.98,26.585,26.67,130586.0
2020-06-22,26.7,26.75,26.58,26.735,97038.0
2020-06-23,26.975,27.035,26.745,26.795,43079.0
2020-06-24,26.63,26.69,26.085,26.355,118593.0
2020-06-25,26.245,26.615,26.145,26.57,78397.0
2020-06-26,26.54,26.54,26.145,26.17,101271.0
2020-06-29,26.29,26.605,26.195,26.545,98044.0
2020-06-30,26.46,26.83,26.39,26.745,104811.0
2020-07-02,27.08,27.285,26.905,26.925,88951.0
2020-07-03,26.96,26.965,26.84,26.88,41985.0
2020-07-06,27.175,27.25,26.975,27.01,153533.0
2020-07-07,26.875,27.105,26.865,26.89,75658.0
2020-07-08,26.94,27.08,26.78,26.94,88912.0
2020-07-09,26.96,26.985,26.555,26.845,110343.0
2020-07-10,26.865,27.105,26.81,27.085,67364.0
2020-07-13,27.225,27.39,26.96,26.975,177153.0
2020-07-14,26.935,27.475,26.88,27.45,397700.0
2020-07-15,27.595,27.825,27.57,27.705,303337.0
2020-07-16,27.535,27.715,27.515,27.645,163944.0
2020-07-17,27.725,27.845,27.63,27.835,42958.0
2020-07-20,27.79,27.945,27.775,27.92,74094.0
2020-07-21,28.1,28.145,27.875,27.895,79336.0
2020-07-22,27.91,27.945,27.81,27.92,47178.0
2020-07-23,27.905,27.935,27.575,27.66,92586.0
2020-07-24,27.595,27.655,27.535,27.61,57464.0
2020-07-27,27.755,27.93,27.655,27.905,64227.0
2020-07-28,27.885,27.97,27.81,27.86,39870.0
2020-07-29,28.135,28.195,27.965,28.18,59563.0
2020-07-30,27.85,28.18,27.695,28.18,55746.0
2020-07-31,28.185,28.205,27.775,27.945,58063.0
2020-08-04,28.115,28.3,28.065,28.3,96670.0
2020-08-05,28.425,28.545,28.425,28.52,55924.0
2020-08-06,28.59,28.685,28.53,28.655,128903.0
2020-08-07,28.605,28.64,28.51,28.605,41479.0
2020-08-10,28.72,28.77,28.59,28.695,59146.0
2020-08-11,28.7,28.78,28.52,28.52,91291.0
2020-08-12,28.77,28.845,28.65,28.685,58339.0
2020-08-13,28.65,28.695,28.51,28.59,49925.0
2020-08-14,28.505,28.64,28.495,28.6,50084.0
2020-08-17,28.84,28.845,28.745,28.84,54439.0
2020-08-18,28.9,28.94,28.71,28.78,75092.0
2020-08-19,28.745,28.83,28.665,28.685,62746.0
2020-08-20,28.615,28.77,28.555,28.755,23920.0
2020-08-21,28.65,28.665,28.52,28.59,41506.0
2020-08-24,28.76,28.805,28.7,28.775,48112.0
2020-08-25,28.785,28.815,28.625,28.795,65390.0
2020-08-26,28.82,29.07,28.78,29.07,40271.0
2020-08-27,29.14,29.15,28.845,28.985,53585.0
2020-08-28,29.105,29.14,28.9,28.95,33811.0
2020-08-31,28.915,28.94,28.505,28.565,132712.0
2020-09-01,28.64,28.83,28.545,28.805,31512.0
2020-09-02,28.995,28.995,28.845,28.925,80834.0
2020-09-03,28.89,28.975,28.39,28.505,111366.0
2020-09-04,28.555,28.6,27.87,28.11,322662.0
2020-09-08,27.825,28.11,27.645,27.875,164918.0
2020-09-09,28.15,28.485,28.145,28.4,52420.0
2020-09-10,28.505,28.505,27.995,28.055,89449.0
2020-09-11,28.17,28.485,27.98,28.1,70371.0
2020-09-14,28.27,28.385,28.27,28.36,44724.0
2020-09-15,28.52,28.615,28.425,28.48,52767.0
2020-09-16,28.58,28.58,28.22,28.23,50273.0
2020-09-17,27.895,28.22,27.895,28.145,51335.0
2020-09-18,28.185,28.245,28.015,28.03,41180.0
2020-09-21,27.655,27.69,27.3,27.69,122681.0
2020-09-22,27.79,28.025,27.725,27.99,46241.0
2020-09-23,28.04,28.065,27.43,27.455,79734.0
2020-09-24,27.31,27.705,27.265,27.575,143881.0
2020-09-25,27.51,27.885,27.455,27.845,243476.0
2020-09-28,28.16,28.245,28.055,28.16,246563.0
2020-09-29,28.15,28.16,27.99,28.125,209565.0
2020-09-30,28.16,28.215,27.905,27.965,59140.0
2020-10-01,28.06,28.13,27.945,28.05,69489.0
2020-10-02,27.71,28.1,27.705,28.085,134245.0
2020-10-05,28.215,28.475,28.18,28.455,45210.0
2020-10-06,28.475,28.545,28.11,28.18,163247.0
2020-10-07,28.37,28.525,28.345,28.49,34807.0
2020-10-08,28.62,28.725,28.615,28.71,45506.0
2020-10-09,28.785,28.83,28.675,28.74,71581.0
2020-10-13,28.74,28.76,28.55,28.665,50596.0
2020-10-14,28.725,28.76,28.525,28.55,90386.0
2020-10-15,28.275,28.655,28.265,28.64,53056.0
2020-10-16,28.68,28.715,28.515,28.515,62299.0
2020-10-19,28.605,28.605,28.215,28.26,71629.0
2020-10-20,28.37,28.385,28.18,28.24,64243.0
2020-10-21,28.18,28.275,28.11,28.155,56099.0
2020-10-22,28.155,28.26,28.015,28.23,57147.0
2020-10-23,28.335,28.345,28.17,28.275,38147.0
2020-10-26,28.13,28.16,27.755,27.91,111189.0
2020-10-27,27.92,27.965,27.775,27.815,70454.0
2020-10-28,27.47,27.47,27.045,27.055,128741.0
2020-10-29,27.125,27.315,26.935,27.2,97776.0
2020-10-30,27.125,27.15,26.775,27.065,150927.0
2020-11-02,27.26,27.295,27.035,27.235,86845.0
2020-11-03,27.435,27.73,27.425,27.695,47746.0
2020-11-04,27.905,28.0,27.615,27.78,62238.0
2020-11-05,28.23,28.325,28.145,28.285,50161.0
2020-11-06,28.385,28.42,28.19,28.265,91049.0
2020-11-09,29.095,29.175,28.605,28.62,140748.0
2020-11-10,28.71,28.925,28.615,28.87,88170.0
2020-11-11,29.055,29.195,29.01,29.15,63464.0
2020-11-12,29.175,29.195,28.74,28.82,85180.0
2020-11-13,28.995,29.09,28.96,28.995,50384.0
2020-11-16,29.2,29.365,29.09,29.355,92050.0
2020-11-17,29.245,29.48,29.16,29.47,130475.0
2020-11-18,29.52,29.55,29.375,29.385,70793.0
2020-11-19,29.315,29.445,29.27,29.435,50300.0
2020-11-20,29.47,29.675,29.425,29.625,59892.0
2020-11-23,29.73,29.86,29.675,29.78,136657.0
2020-11-24,29.99,30.19,29.945,30.13,93307.0
2020-11-25,30.12,30.205,30.005,30.195,66499.0
2020-11-26,30.195,30.285,30.155,30.23,40283.0
2020-11-27,30.205,30.36,30.13,30.345,60741.0
2020-11-30,30.225,30.24,29.87,30.06,119586.0
2020-12-01,30.38,30.44,30.145,30.155,69052.0
2020-12-02,30.13,30.29,30.04,30.285,52449.0
2020-12-03,30.32,30.455,30.32,30.36,76100.0
2020-12-04,30.43,30.605,30.3,30.585,67169.0
2020-12-07,30.56,30.75,30.475,30.7,78267.0
2020-12-08,30.64,30.845,30.63,30.82,47982.0
2020-12-09,30.84,30.865,30.56,30.71,59891.0
2020-12-10,30.55,30.775,30.515,30.76,73567.0
2020-12-11,30.655,30.7,30.545,30.69,47677.0
2020-12-14,30.81,30.82,30.385,30.385,73378.0
2020-12-15,30.55,30.655,30.5,30.605,45947.0
2020-12-16,30.69,30.735,30.56,30.71,72410.0
2020-12-17,30.855,30.9,30.775,30.855,95220.0
2020-12-18,30.89,30.905,30.63,30.645,76844.0
2020-12-21,30.355,30.61,30.255,30.61,115707.0
2020-12-22,30.655,30.725,30.56,30.69,83765.0
2020-12-23,30.75,30.87,30.75,30.77,73367.0
2020-12-24,30.785,30.865,30.735,30.82,29808.0
2020-12-29,30.91,30.96,30.64,30.7,99952.0
2020-12-30,30.765,30.815,30.695,30.715,86572.0
2020-12-31,30.67,30.74,30.48,30.495,71851.0
2021-01-04,30.785,30.815,30.45,30.645,95139.0
2021-01-05,30.68,30.965,30.68,30.955,84655.0
2021-01-06,31.045,31.375,31.0,31.225,102957.0
2021-01-07,31.42,31.62,31.385,31.595,120241.0
2021-01-08,31.645,31.68,31.445,31.6,134930.0
2021-01-11,31.495,31.585,31.4,31.435,163192.0
2021-01-12,31.515,31.56,31.375,31.53,99481.0
2021-01-13,31.56,31.565,31.375,31.455,84539.0
2021-01-14,31.515,31.6,31.47,31.48,121710.0
2021-01-15,31.48,31.505,31.245,31.41,131341.0
2021-01-18,31.35,31.495,31.33,31.48,50049.0
2021-01-19,31.54,31.6,31.42,31.49,134115.0
2021-01-20,31.585,31.6,31.375,31.575,79324.0
2021-01-21,31.585,31.585,31.325,31.4,93044.0
2021-01-22,31.255,31.315,31.175,31.28,144249.0
2021-01-25,31.245,31.42,31.09,31.375,164230.0
2021-01-26,31.47,31.47,31.155,31.165,129641.0
2021-01-27,30.975,30.99,30.52,30.54,192221.0
2021-01-28,30.775,31.045,30.72,30.955,94484.0
2021-01-29,30.895,30.895,30.345,30.445,139268.0
2021-02-01,30.765,31.055,30.66,31.01,128713.0
2021-02-02,31.14,31.395,31.13,31.33,107649.0
2021-02-03,31.435,31.46,31.28,31.46,76159.0
2021-02-04,31.54,31.735,31.48,31.67,67223.0
2021-02-05,31.81,31.87,31.735,31.835,88398.0
2021-02-08,32.03,32.185,32.005,32.185,97262.0
2021-02-09,32.24,32.36,32.205,32.325,112629.0
2021-02-10,32.48,32.55,32.16,32.42,126155.0
2021-02-11,32.5,32.5,32.23,32.325,51394.0
2021-02-12,32.335,32.465,32.265,32.465,105070.0
2021-02-16,32.64,32.69,32.475,32.515,196243.0
2021-02-17,32.35,32.51,32.105,32.345,246978.0
2021-02-18,32.265,32.29,32.04,32.135,157789.0
2021-02-19,32.21,32.36,32.135,32.335,118243.0
2021-02-22,32.275,32.49,32.245,32.41,158102.0
2021-02-23,32.185,32.345,31.7,32.24,208510.0
2021-02-24,32.29,32.665,32.105,32.56,205912.0
2021-02-25,32.525,32.63,31.95,32.09,281609.0
2021-02-26,32.09,32.205,31.575,31.765,409897.0
2021-03-01,32.175,32.36,32.14,32.245,292376.0
2021-03-02,32.325,32.525,32.24,32.465,220387.0
2021-03-03,32.475,32.51,32.185,32.3,239090.0
2021-03-04,32.245,32.36,31.665,31.97,457909.0
2021-03-05,32.205,32.475,31.76,32.43,370801.0
2021-03-08,32.49,32.815,32.375,32.58,504428.0
2021-03-09,32.78,33.015,32.735,32.795,305630.0
2021-03-10,32.995,33.12,32.83,32.98,307835.0
2021-03-11,33.215,33.325,33.12,33.265,172056.0
2021-03-12,33.16,33.295,33.065,33.285,179090.0
2021-03-15,33.395,33.5,33.215,33.485,178714.0
2021-03-16,33.51,33.53,33.3,33.325,130092.0
2021-03-17,33.3,33.625,33.24,33.53,152880.0
2021-03-18,33.43,33.565,33.24,33.275,138221.0
2021-03-19,33.31,33.365,33.085,33.295,200218.0
2021-03-22,33.295,33.335,33.17,33.23,142423.0
2021-03-23,33.195,33.26,32.955,33.005,96033.0
2021-03-24,33.135,33.215,32.92,32.935,166992.0
2021-03-25,32.805,33.015,32.64,32.995,119819.0
2021-03-26,33.03,33.18,32.89,33.17,198171.0
2021-03-29,33.1,33.195,32.935,33.11,177976.0
2021-03-30,33.05,33.17,32.96,33.125,133918.0
2021-03-31,33.17,33.255,33.08,33.08,152358.0
2021-04-01,33.345,33.625,33.29,33.615,114180.0
2021-04-05,33.775,33.81,33.67,33.695,101444.0
2021-04-06,33.8,33.915,33.75,33.845,132393.0
2021-04-07,33.87,33.97,33.83,33.9,196237.0
2021-04-08,33.935,34.05,33.81,34.04,145870.0
2021-04-09,34.015,34.075,33.94,34.065,101520.0
2021-04-12,34.02,34.12,33.96,34.02,122910.0
2021-04-13,34.11,34.19,33.985,34.02,127695.0
2021-04-14,34.075,34.215,33.96,33.97,112944.0
2021-04-15,34.155,34.265,34.1,34.25,101450.0
2021-04-16,34.345,34.355,34.195,34.275,103750.0
2021-04-19,34.275,34.34,33.985,34.04,137952.0
2021-04-20,33.845,33.89,33.61,33.74,171685.0
2021-04-21,33.725,33.95,33.695,33.935,115630.0
2021-04-22,33.915,33.96,33.65,33.74,169921.0
2021-04-23,33.775,33.9,33.73,33.87,79347.0
2021-04-26,33.87,34.02,33.865,33.995,127206.0
2021-04-27,33.39,34.125,33.39,34.015,136981.0
2021-04-28,34.135,34.41,34.075,34.33,171618.0
2021-04-29,34.48,34.495,34.12,34.17,182830.0
2021-04-30,34.04,34.12,33.855,33.88,169249.0
2021-05-03,34.12,34.26,34.085,34.085,181226.0
2021-05-04,34.09,34.12,33.81,34.075,242693.0
2021-05-05,34.24,34.32,34.1,34.265,150965.0
2021-05-06,34.26,34.31,34.04,34.25,88008.0
2021-05-07,34.34,34.585,34.265,34.565,107464.0
2021-05-10,34.635,34.69,34.4,34.4,138839.0
2021-05-11,33.995,34.265,33.9,34.23,243650.0
2021-05-12,34.11,34.205,33.87,33.925,270408.0
2021-05-13,33.97,34.145,33.905,34.03,187533.0
2021-05-14,34.16,34.485,34.145,34.435,112544.0
2021-05-17,34.38,34.63,34.345,34.62,148991.0
2021-05-18,34.645,34.75,34.505,34.67,168287.0
2021-05-19,34.31,34.555,34.16,34.515,200543.0
2021-05-20,34.565,34.81,34.515,34.735,151469.0
2021-05-21,34.855,34.875,34.68,34.725,82421.0
2021-05-25,34.98,35.025,34.76,34.785,129687.0
2021-05-26,34.925,35.13,34.89,35.095,171171.0
2021-05-27,35.135,35.27,35.13,35.18,131843.0
2021-05-28,35.315,35.385,35.26,35.285,144279.0
2021-05-31,35.4,35.435,35.025,35.095,97179.0
2021-06-01,35.41,35.605,35.385,35.515,211053.0
2021-06-02,35.64,35.665,35.455,35.49,144569.0
2021-06-03,35.455,35.585,35.385,35.46,127708.0
2021-06-04,35.61,35.665,35.53,35.63,92751.0
2021-06-07,35.69,35.7,35.54,35.635,94576.0
2021-06-08,35.655,35.745,35.565,35.675,126604.0
2021-06-09,35.655,35.655,35.48,35.565,94702.0
2021-06-10,35.69,35.7,35.505,35.645,84387.0
2021-06-11,35.735,35.84,35.69,35.82,77243.0
2021-06-14,35.78,35.885,35.75,35.865,103472.0
2021-06-15,35.97,36.085,35.935,36.025,101959.0
2021-06-16,36.015,36.13,35.955,35.99,87811.0
2021-06-17,36.005,36.06,35.76,35.875,165628.0
2021-06-18,35.645,35.83,35.575,35.62,185831.0
2021-06-21,35.735,36.005,35.64,35.91,179461.0
2021-06-22,35.945,36.04,35.805,35.99,131582.0
2021-06-23,35.99,36.035,35.865,35.9,160086.0
2021-06-24,36.04,36.075,35.91,35.98,67148.0
2021-06-25,36.015,36.04,35.875,36.015,132531.0
2021-06-28,36.13,36.13,35.805,35.855,127731.0
2021-06-29,35.965,36.015,35.89,35.935,73738.0
2021-06-30,35.925,35.97,35.8,35.925,180188.0
2021-07-02,36.2,36.235,35.97,36.03,126343.0
2021-07-05,36.05,36.18,35.995,36.175,68197.0
2021-07-06,36.19,36.225,35.97,36.21,122689.0
2021-07-07,36.235,36.35,36.085,36.18,175523.0
2021-07-08,35.875,35.925,35.65,35.795,236989.0
2021-07-09,35.935,36.145,35.925,36.12,135978.0
2021-07-12,36.165,36.21,36.095,36.11,124461.0
2021-07-13,36.165,36.26,36.13,36.18,119949.0
2021-07-14,36.235,36.26,35.935,35.945,101869.0
2021-07-15,35.925,36.105,35.865,36.03,130975.0
2021-07-16,36.085,36.105,35.67,35.685,155990.0
2021-07-19,35.405,35.405,35.005,35.23,225996.0
2021-07-20,35.305,35.685,35.22,35.61,166930.0
2021-07-21,35.715,35.945,35.715,35.915,78373.0
2021-07-22,35.9,35.925,35.795,35.91,67059.0
2021-07-23,36.005,36.11,36.005,36.105,83710.0
2021-07-26,36.085,36.13,35.95,36.025,199652.0
2021-07-27,35.995,36.06,35.88,36.06,118798.0
2021-07-28,36.11,36.155,35.995,36.13,117571.0
2021-07-29,36.21,36.37,36.165,36.27,84827.0
2021-07-30,36.12,36.27,36.065,36.255,69769.0
2021-08-03,36.42,36.455,36.22,36.41,107517.0
2021-08-04,36.385,36.525,36.35,36.35,78686.0
2021-08-05,36.395,36.5,36.395,36.41,55043.0
2021-08-06,36.445,36.65,36.42,36.615,84865.0
2021-08-09,36.5,36.555,36.405,36.525,114413.0
2021-08-10,36.56,36.705,36.555,36.63,79270.0
2021-08-11,36.685,36.75,36.615,36.73,61551.0
2021-08-12,36.75,36.75,36.52,36.685,69326.0
2021-08-13,36.75,36.75,36.64,36.675,93544.0
2021-08-16,36.58,36.64,36.51,36.635,91326.0
2021-08-17,36.525,36.545,36.255,36.405,237040.0
2021-08-18,36.395,36.445,36.28,36.305,81354.0
2021-08-19,36.12,36.21,35.96,36.145,168972.0
2021-08-20,36.19,36.395,36.165,36.395,103196.0
2021-08-23,36.49,36.615,36.44,36.615,90441.0
2021-08-24,36.65,36.785,36.64,36.73,50324.0
2021-08-25,36.775,36.845,36.72,36.81,100730.0
2021-08-26,36.79,36.8,36.635,36.65,101422.0
2021-08-27,36.715,36.925,36.705,36.89,100010.0
2021-08-30,36.89,36.915,36.74,36.82,88583.0
2021-08-31,36.82,36.995,36.74,36.755,115318.0
2021-09-01,36.82,37.005,36.79,36.96,198242.0
2021-09-02,37.03,37.19,37.02,37.135,108970.0
2021-09-03,37.2,37.225,37.12,37.19,95852.0
2021-09-07,37.28,37.5,37.155,37.155,80385.0
2021-09-08,37.155,37.28,37.04,37.055,152602.0
2021-09-09,37.05,37.135,36.94,37.005,126594.0
2021-09-10,37.1,37.11,36.865,36.865,92983.0
2021-09-13,37.05,37.12,36.88,36.95,61185.0
2021-09-14,36.98,36.98,36.72,36.765,128037.0
2021-09-15,36.81,37.04,36.765,37.015,89311.0
2021-09-16,36.97,36.97,36.755,36.845,100207.0
2021-09-17,36.64,36.925,36.56,36.635,122856.0
2021-09-20,36.175,36.22,35.74,36.05,349486.0
2021-09-21,36.26,36.375,36.14,36.22,157152.0
2021-09-22,36.42,36.615,36.42,36.465,123797.0
2021-09-23,36.525,36.685,36.49,36.615,89240.0
2021-09-24,36.52,36.555,36.465,36.5,67923.0
2021-09-27,36.58,36.685,36.545,36.615,85461.0
2021-09-28,36.475,36.51,36.06,36.14,206723.0
2021-09-29,36.235,36.33,36.12,36.12,160038.0
2021-09-30,36.125,36.27,35.92,35.95,214679.0
2021-10-01,36.01,36.2,35.755,36.1,195402.0
2021-10-04,36.02,36.135,35.8,35.96,151383.0
2021-10-05,36.055,36.26,35.965,36.19,93501.0
2021-10-06,35.995,36.225,35.905,36.225,231441.0
2021-10-07,36.41,36.725,36.405,36.625,57709.0
2021-10-08,36.685,36.805,36.645,36.65,77140.0
2021-10-12,36.645,36.74,36.565,36.66,188146.0
2021-10-13,36.73,36.98,36.65,36.97,136689.0
2021-10-14,37.175,37.38,37.08,37.355,335075.0
2021-10-15,37.46,37.62,37.415,37.55,81483.0
2021-10-18,37.48,37.65,37.415,37.65,118353.0
2021-10-19,37.79,37.825,37.73,37.825,113798.0
2021-10-20,37.86,38.005,37.835,37.995,100733.0
2021-10-21,37.905,38.075,37.855,38.05,84148.0
2021-10-22,38.075,38.14,37.905,38.065,90834.0
2021-10-25,38.165,38.225,38.05,38.19,82669.0
2021-10-26,38.225,38.255,37.98,37.98,161072.0
2021-10-27,38.03,38.03,37.595,37.595,167133.0
2021-10-28,37.675,38.065,37.64,38.04,178143.0
2021-10-29,37.915,37.96,37.755,37.765,183442.0
2021-11-01,37.935,38.145,37.925,38.14,107631.0
2021-11-02,38.145,38.165,37.995,38.02,88989.0
2021-11-03,38.02,38.2,37.985,38.175,76160.0
2021-11-04,38.305,38.36,38.175,38.3,82386.0
2021-11-05,38.42,38.54,38.385,38.495,48224.0
2021-11-08,38.76,38.785,38.62,38.665,87252.0
2021-11-09,38.7,38.735,38.51,38.735,50661.0
2021-11-10,38.715,38.735,38.44,38.52,63137.0
2021-11-11,38.76,38.795,38.68,38.705,58396.0
2021-11-12,38.76,39.1,38.745,39.1,56398.0
2021-11-15,39.1,39.1,38.895,38.955,94883.0
2021-11-16,39.03,39.15,38.975,39.01,53368.0
2021-11-17,39.02,39.065,38.86,38.91,64888.0
2021-11-18,38.92,38.975,38.75,38.885,94151.0
2021-11-19,38.795,38.875,38.7,38.745,131634.0
2021-11-22,38.795,38.795,38.51,38.51,146031.0
2021-11-23,38.54,38.7,38.395,38.59,108393.0
2021-11-24,38.46,38.77,38.395,38.76,185225.0
2021-11-25,38.825,38.945,38.795,38.885,31354.0
2021-11-26,38.395,38.62,37.935,37.995,527595.0
2021-11-29,38.29,38.315,37.855,38.04,219472.0
2021-11-30,37.905,37.96,37.175,37.22,466708.0
2021-12-01,37.65,37.79,36.82,36.84,267866.0
2021-12-02,36.91,37.525,36.885,37.39,248433.0
2021-12-03,37.495,37.505,36.92,37.175,303120.0
2021-12-06,37.24,37.65,37.115,37.585,166238.0
2021-12-07,37.905,38.235,37.89,38.13,106946.0
2021-12-08,38.155,38.155,37.905,37.97,130504.0
2021-12-09,37.835,37.89,37.665,37.71,92629.0
2021-12-10,37.89,37.895,37.56,37.655,76554.0
2021-12-13,37.65,37.685,37.285,37.39,107062.0
2021-12-14,37.21,37.49,37.205,37.285,103258.0
2021-12-15,37.255,37.535,37.06,37.48,110871.0
2021-12-16,37.655,37.86,37.37,37.425,218425.0
2021-12-17,37.24,37.64,37.105,37.425,262336.0
2021-12-20,37.195,37.31,36.775,37.06,238546.0
2021-12-21,37.365,37.8,37.14,37.745,139818.0
2021-12-22,37.665,38.015,37.665,38.005,78567.0
2021-12-23,38.085,38.35,38.085,38.325,72049.0
2021-12-24,38.325,38.38,38.29,38.325,24947.0
2021-12-29,38.465,38.68,38.46,38.51,122171.0
2021-12-30,38.54,38.71,38.46,38.46,134186.0
2021-12-31,38.39,38.435,38.24,38.32,49651.0
2022-01-04,38.705,38.795,38.32,38.365,168972.0
2022-01-05,38.415,38.495,38.015,38.03,201788.0
2022-01-06,38.06,38.24,37.855,38.11,184797.0
2022-01-07,38.095,38.195,37.9,38.155,124345.0
2022-01-10,38.05,38.12,37.62,38.12,192503.0
2022-01-11,38.07,38.49,38.005,38.47,194844.0
2022-01-12,38.585,38.775,38.505,38.705,95668.0
2022-01-13,38.765,38.82,38.49,38.505,86150.0
2022-01-14,38.325,38.66,38.245,38.66,102359.0
2022-01-17,38.695,39.0,38.66,38.98,66053.0
2022-01-18,38.71,38.71,38.355,38.515,264667.0
2022-01-19,38.675,38.685,38.28,38.37,316571.0
2022-01-20,38.45,38.66,38.085,38.105,147559.0
2022-01-21,37.9,37.96,37.165,37.3,522425.0
2022-01-24,36.795,37.26,36.065,37.26,946328.0
2022-01-25,36.86,37.575,36.465,37.29,742759.0
2022-01-26,37.585,37.905,37.135,37.335,968748.0
2022-01-27,37.63,37.8,37.175,37.245,829840.0
2022-01-28,37.2,37.575,37.005,37.575,106451.0
2022-01-31,37.54,38.265,37.52,38.255,122483.0
2022-02-01,38.365,38.64,38.195,38.63,131059.0
2022-02-02,38.75,38.82,38.585,38.73,123207.0
2022-02-03,38.3,38.48,38.21,38.23,148854.0
2022-02-04,38.365,38.685,38.32,38.55,100650.0
2022-02-07,38.495,38.64,38.335,38.47,119227.0
2022-02-08,38.495,38.795,38.435,38.74,77609.0
2022-02-09,39.0,39.22,39.0,39.14,78249.0
2022-02-10,39.005,39.435,38.925,39.025,86352.0
2022-02-11,39.05,39.23,38.8,39.005,91523.0
2022-02-14,38.935,38.97,38.57,38.71,149538.0
2022-02-15,38.785,38.97,38.75,38.965,117595.0
2022-02-16,38.695,38.865,38.665,38.775,136075.0
2022-02-17,38.685,38.755,38.345,38.38,138430.0
2022-02-18,38.38,38.425,38.07,38.085,208052.0
2022-02-22,37.97,38.12,37.595,37.88,147144.0
2022-02-23,37.97,38.06,37.56,37.585,113064.0
2022-02-24,37.135,37.64,36.93,37.62,187398.0
2022-02-25,37.78,38.275,37.71,38.275,129056.0
2022-02-28,38.025,38.31,37.98,38.28,127472.0
2022-03-01,38.345,38.46,37.935,38.06,74848.0
2022-03-02,38.2,38.615,38.155,38.515,89865.0
2022-03-03,38.63,38.74,38.48,38.56,81809.0
2022-03-04,38.49,38.835,38.425,38.835,112556.0
2022-03-07,38.835,39.15,38.65,38.675,124030.0
2022-03-08,38.675,38.99,38.48,38.48,89340.0
2022-03-09,38.595,39.07,38.54,38.98,101052.0
2022-03-10,38.8,39.16,38.755,39.135,65190.0
2022-03-11,39.06,39.22,38.925,38.925,51448.0
2022-03-14,38.855,38.925,38.39,38.48,181085.0
2022-03-15,38.32,38.535,38.11,38.505,212042.0
2022-03-16,38.675,39.025,38.505,39.005,128976.0
2022-03-17,39.135,39.555,39.06,39.555,282905.0
2022-03-18,39.41,39.73,39.4,39.65,121990.0
2022-03-21,39.75,40.0,39.73,39.975,218609.0
2022-03-22,40.07,40.235,40.01,40.11,79215.0
2022-03-23,40.1,40.125,39.82,39.82,86331.0
2022-03-24,39.99,39.99,39.725,39.85,127089.0
2022-03-25,39.895,39.99,39.775,39.955,63683.0
2022-03-28,39.85,39.955,39.74,39.945,75641.0
2022-03-29,39.955,40.155,39.795,40.11,144594.0
2022-03-30,40.125,40.18,40.02,40.145,103554.0
2022-03-31,40.125,40.315,39.82,39.83,239210.0
2022-04-01,39.935,40.035,39.665,39.88,94619.0
2022-04-04,39.925,40.145,39.875,40.125,57570.0
2022-04-05,40.115,40.38,39.845,39.875,67844.0
2022-04-06,39.74,39.785,39.475,39.61,109110.0
2022-04-07,39.64,39.745,39.36,39.695,53498.0
2022-04-08,39.785,39.92,39.695,39.785,73589.0
2022-04-11,39.745,39.835,39.55,39.63,100891.0
2022-04-12,39.83,39.91,39.465,39.505,62920.0
2022-04-13,39.61,39.79,39.52,39.72,67483.0
2022-04-14,39.71,39.865,39.675,39.73,50547.0
2022-04-18,39.755,39.925,39.71,39.745,68899.0
2022-04-19,39.765,40.08,39.7,40.06,57683.0
2022-04-20,40.055,40.115,39.9,40.01,70994.0
2022-04-21,40.145,40.2,39.315,39.385,105748.0
2022-04-22,39.285,39.295,38.55,38.575,322813.0
2022-04-25,38.235,38.37,37.655,38.27,180733.0
2022-04-26,38.25,38.27,37.675,37.675,97714.0
2022-04-27,37.745,37.96,37.54,37.765,101144.0
2022-04-28,38.06,38.6,37.91,38.44,74252.0
2022-04-29,38.395,38.55,37.79,37.8,92481.0
2022-05-02,37.755,37.82,37.285,37.71,116109.0
2022-05-03,37.775,38.325,37.765,38.09,66614.0
2022-05-04,38.205,38.64,37.915,38.595,142168.0
2022-05-05,38.475,38.475,37.45,37.71,101221.0
2022-05-06,37.6,37.765,37.195,37.595,109685.0
2022-05-09,37.06,37.125,36.385,36.485,135067.0
2022-05-10,36.745,36.91,35.995,36.285,219833.0
2022-05-11,36.35,36.82,36.095,36.185,137600.0
2022-05-12,35.96,36.15,35.585,35.925,213968.0
2022-05-13,36.295,36.835,36.25,36.69,76475.0
2022-05-16,36.73,37.025,36.61,36.855,108257.0
2022-05-17,37.295,37.405,37.08,37.33,98937.0
2022-05-18,37.32,37.32,36.575,36.645,111008.0
2022-05-19,36.34,37.09,36.34,36.82,97435.0
2022-05-20,37.07,37.125,36.35,36.79,76725.0
2022-05-24,37.005,37.115,36.775,37.035,88306.0
2022-05-25,37.005,37.33,36.97,37.215,97235.0
2022-05-26,37.315,37.61,37.305,37.475,53698.0
2022-05-27,37.575,37.91,37.505,37.87,73175.0
2022-05-30,38.025,38.215,37.99,38.18,58243.0
2022-05-31,38.045,38.105,37.79,37.845,107347.0
2022-06-01,38.045,38.105,37.655,37.845,78520.0
2022-06-02,37.835,38.405,37.81,38.375,89822.0
2022-06-03,38.19,38.19,37.88,37.955,80869.0
2022-06-06,38.17,38.195,37.945,37.98,56724.0
2022-06-07,37.8,38.16,37.765,38.16,125875.0
2022-06-08,38.06,38.15,37.8,37.91,54526.0
2022-06-09,37.825,37.915,37.53,37.575,64246.0
2022-06-10,37.16,37.215,36.865,37.035,130471.0
2022-06-13,36.33,36.59,35.755,36.025,118503.0
2022-06-14,36.135,36.33,35.53,35.745,146385.0
2022-06-15,35.945,36.09,35.42,35.855,130859.0
2022-06-16,35.36,35.36,34.645,34.745,136675.0
2022-06-17,34.835,35.08,34.355,34.61,166919.0
2022-06-20,34.78,35.105,34.72,35.095,62949.0
2022-06-21,35.17,35.465,35.17,35.22,93744.0
2022-06-22,34.69,35.04,34.545,34.78,114409.0
2022-06-23,34.88,34.9,34.195,34.265,145538.0
2022-06-24,34.455,34.96,34.455,34.89,78339.0
2022-06-27,35.06,35.32,34.915,35.26,113378.0
2022-06-28,35.51,35.71,35.08,35.195,124328.0
2022-06-29,35.28,35.39,34.86,34.97,116219.0
2022-06-30,34.58,34.655,34.235,34.59,146427.0
2022-07-04,34.765,35.08,34.69,34.88,71279.0
2022-07-05,34.545,34.68,34.0,34.565,179250.0
2022-07-06,34.525,34.625,34.045,34.4,159618.0
2022-07-07,34.7,35.035,34.69,35.0,128118.0
2022-07-08,35.055,35.07,34.72,34.925,140568.0
2022-07-11,34.765,34.855,34.5,34.545,117830.0
2022-07-12,34.39,34.525,34.2,34.31,125584.0
2022-07-13,34.0,34.31,33.745,34.21,112511.0
2022-07-14,33.9,33.935,33.375,33.675,176979.0
2022-07-15,33.945,33.975,33.63,33.765,98972.0
2022-07-18,34.0,34.38,34.0,34.12,91221.0
2022-07-19,34.4,34.78,34.275,34.775,89907.0
2022-07-20,34.755,34.97,34.625,34.925,95863.0
2022-07-21,34.8,34.99,34.645,34.97,66952.0
2022-07-22,35.065,35.135,34.735,34.865,91351.0
2022-07-25,34.935,35.125,34.865,35.09,121283.0
2022-07-26,35.045,35.08,34.765,34.845,82738.0
2022-07-27,35.035,35.465,34.955,35.365,108865.0
2022-07-28,35.545,35.745,35.2,35.71,105121.0
2022-07-29,35.86,36.235,35.79,36.16,78606.0
2022-08-02,35.99,36.125,35.76,35.81,135651.0
2022-08-03,35.955,36.045,35.78,35.915,102162.0
2022-08-04,35.98,36.035,35.89,35.97,124494.0
2022-08-05,35.91,36.035,35.71,36.035,109127.0
2022-08-08,36.11,36.28,36.1,36.125,82329.0
2022-08-09,36.18,36.18,35.87,35.935,65609.0
2022-08-10,36.27,36.545,36.17,36.49,59216.0
2022-08-11,36.77,36.915,36.65,36.7,104226.0
2022-08-12,36.87,37.095,36.79,37.05,65820.0
2022-08-15,36.88,37.115,36.805,37.09,59649.0
2022-08-16,37.06,37.305,37.035,37.28,91261.0
2022-08-17,37.145,37.25,37.025,37.135,84480.0
2022-08-18,37.25,37.37,37.17,37.28,67132.0
2022-08-19,37.09,37.16,36.915,37.0,37419.0
2022-08-22,36.67,36.735,36.505,36.735,97750.0
2022-08-23,36.735,36.925,36.705,36.77,66867.0
2022-08-24,36.725,36.89,36.7,36.79,79326.0
2022-08-25,36.945,37.115,36.86,37.09,77864.0
2022-08-26,37.115,37.16,36.525,36.555,98527.0
2022-08-29,36.325,36.555,36.255,36.49,117101.0
2022-08-30,36.415,36.46,35.855,35.86,76962.0
2022-08-31,35.81,35.9,35.6,35.625,75690.0
2022-09-01,35.335,35.335,34.965,35.245,110563.0
2022-09-02,35.625,35.87,35.365,35.49,153364.0
2022-09-06,35.68,35.69,35.12,35.145,155199.0
2022-09-07,35.055,35.49,34.965,35.465,105297.0
2022-09-08,35.38,35.77,35.31,35.77,90769.0
2022-09-09,36.035,36.46,36.035,36.435,91465.0
2022-09-12,36.66,36.905,36.625,36.825,167102.0
2022-09-13,36.345,36.56,36.115,36.205,90750.0
2022-09-14,36.28,36.5,36.215,36.345,127084.0
2022-09-15,36.2,36.47,36.0,36.055,75538.0
2022-09-16,35.77,35.81,35.565,35.725,109090.0
2022-09-19,35.435,36.09,35.435,36.08,61840.0
2022-09-20,35.945,36.035,35.51,35.725,77388.0
2022-09-21,35.97,35.97,35.365,35.39,89433.0
2022-09-22,35.49,35.58,35.025,35.07,107030.0
2022-09-23,34.61,34.61,33.92,34.13,191857.0
2022-09-26,34.0,34.335,33.765,33.9,231577.0
2022-09-27,34.21,34.275,33.73,33.82,310307.0
2022-09-28,33.905,34.59,33.73,34.52,148260.0
2022-09-29,34.27,34.355,33.77,34.105,155758.0
2022-09-30,34.09,34.545,34.015,34.08,129036.0
2022-10-03,34.39,35.07,34.355,34.895,79073.0
2022-10-04,35.565,35.865,35.04,35.83,150212.0
2022-10-05,35.58,35.68,35.325,35.555,133578.0
2022-10-06,35.455,35.49,34.94,35.085,173486.0
2022-10-07,34.86,34.86,34.255,34.365,127370.0
2022-10-11,33.95,34.08,33.62,33.685,178931.0
2022-10-12,33.61,33.815,33.51,33.675,110143.0
2022-10-13,33.21,34.51,33.065,34.42,286305.0
2022-10-14,34.6,34.72,33.895,33.895,176314.0
2022-10-17,34.345,34.7,34.27,34.455,70776.0
2022-10-18,34.95,35.04,34.545,34.785,92594.0
2022-10-19,34.685,34.71,34.38,34.555,127672.0
2022-10-20,34.61,34.85,34.3,34.41,85452.0
2022-10-21,34.39,34.95,34.265,34.905,125247.0
2022-10-24,35.005,35.105,34.805,35.005,36405.0
2022-10-25,34.97,35.36,34.895,35.35,107332.0
2022-10-26,35.315,35.955,35.305,35.69,96932.0
2022-10-27,35.9,36.105,35.765,35.8,130226.0
2022-10-28,35.8,36.06,35.72,36.05,97543.0
2022-10-31,35.93,36.13,35.93,35.985,101634.0
2022-11-01,36.415,36.46,36.085,36.16,115191.0
2022-11-02,36.12,36.425,35.7,35.72,176151.0
2022-11-03,35.4,35.775,35.35,35.625,143985.0
2022-11-04,36.04,36.23,35.735,35.975,144859.0
2022-11-07,36.12,36.22,35.965,36.18,82418.0
2022-11-08,36.275,36.55,36.175,36.38,122448.0
2022-11-09,36.205,36.285,35.82,35.84,134995.0
2022-11-10,36.81,37.095,36.6,37.01,164833.0
2022-11-11,37.165,37.32,37.045,37.23,90638.0
2022-11-14,37.165,37.22,36.9,36.9,93811.0
2022-11-15,37.25,37.275,36.93,37.04,139037.0
2022-11-16,36.965,37.085,36.875,36.99,116528.0
2022-11-17,36.71,36.875,36.625,36.865,72834.0
2022-11-18,36.975,37.085,36.88,37.065,59555.0
2022-11-21,36.955,37.085,36.725,37.065,84819.0
2022-11-22,37.175,37.55,37.175,37.525,99179.0
2022-11-23,37.43,37.67,37.385,37.615,81954.0
2022-11-24,37.625,37.825,37.625,37.735,28016.0
2022-11-25,37.825,37.945,37.69,37.815,71882.0
2022-11-28,37.67,37.845,37.47,37.56,158569.0
2022-11-29,37.695,37.735,37.55,37.65,89445.0
2022-11-30,37.75,37.97,37.385,37.965,120811.0
2022-12-01,38.135,38.32,38.035,38.125,192125.0
2022-12-02,37.88,38.165,37.825,38.045,110029.0
2022-12-05,38.01,38.02,37.525,37.605,91249.0
2022-12-06,37.65,37.715,37.095,37.145,84823.0
2022-12-07,37.165,37.35,37.095,37.155,83443.0
2022-12-08,37.255,37.34,37.085,37.13,112364.0
2022-12-09,37.185,37.35,37.095,37.1,105550.0
2022-12-12,37.13,37.25,36.99,37.25,145578.0
2022-12-13,37.76,37.91,37.12,37.24,206876.0
2022-12-14,37.305,37.36,36.955,37.01,272460.0
2022-12-15,36.71,36.735,36.33,36.48,139166.0
2022-12-16,36.175,36.315,36.04,36.175,155092.0
2022-12-19,36.17,36.295,35.675,35.775,159077.0
2022-12-20,35.8,36.075,35.69,35.95,94679.0
2022-12-21,36.175,36.49,36.17,36.435,78768.0
2022-12-22,36.285,36.315,35.71,36.005,113680.0
2022-12-23,36.005,36.325,35.965,36.325,66933.0
2022-12-28,36.225,36.375,35.875,35.92,185029.0
2022-12-29,36.1,36.385,36.0,36.34,161778.0
2022-12-30,36.185,36.37,36.02,36.11,98231.0
2023-01-03,36.305,36.645,36.145,36.265,199086.0
2023-01-04,36.305,36.635,36.2,36.535,179413.0
2023-01-05,36.405,36.48,36.185,36.395,260243.0
2023-01-06,36.545,36.985,36.5,36.98,101401.0
2023-01-09,37.04,37.29,37.015,37.05,314006.0
2023-01-10,37.07,37.135,36.865,37.135,207963.0
2023-01-11,37.28,37.385,37.155,37.365,93982.0
2023-01-12,37.52,37.715,37.3,37.69,152750.0
2023-01-13,37.52,38.02,37.52,37.975,109791.0
2023-01-16,37.965,38.13,37.865,38.05,82177.0
2023-01-17,38.14,38.205,38.04,38.17,92791.0
2023-01-18,38.27,38.48,38.02,38.03,134920.0
2023-01-19,37.92,38.075,37.81,37.955,95520.0
2023-01-20,37.985,38.26,37.88,38.25,63657.0
2023-01-23,38.305,38.51,38.215,38.5,100361.0
2023-01-24,38.42,38.53,38.26,38.48,86917.0
2023-01-25,38.305,38.51,38.075,38.445,146321.0
2023-01-26,38.53,38.65,38.38,38.64,98665.0
2023-01-27,38.65,38.77,38.51,38.695,93483.0
2023-01-30,38.5,38.685,38.425,38.425,142643.0
2023-01-31,38.51,38.815,38.475,38.815,79219.0
2023-02-01,38.77,38.915,38.48,38.77,247540.0
2023-02-02,38.96,38.96,38.695,38.78,117062.0
2023-02-03,38.705,38.935,38.675,38.805,128874.0
2023-02-06,38.66,38.675,38.425,38.585,124325.0
2023-02-07,38.585,38.85,38.4,38.74,148523.0
2023-02-08,38.75,38.85,38.555,38.66,138970.0
2023-02-09,38.815,38.905,38.425,38.52,113677.0
2023-02-10,38.435,38.585,38.305,38.575,94397.0
2023-02-13,38.585,38.805,38.555,38.74,81965.0
2023-02-14,38.675,38.87,38.48,38.76,135569.0
2023-02-15,38.575,38.805,38.53,38.77,87760.0
2023-02-16,38.685,38.815,38.445,38.585,151701.0
2023-02-17,38.445,38.51,38.3,38.435,124862.0
2023-02-21,38.325,38.335,37.9,37.94,132535.0
2023-02-22,37.94,37.995,37.705,37.82,138952.0
2023-02-23,37.965,38.06,37.615,37.835,148456.0
2023-02-24,37.53,37.865,37.45,37.855,165100.0
2023-02-27,38.03,38.18,37.92,37.965,167273.0
2023-02-28,37.965,37.975,37.78,37.89,115931.0
2023-03-01,37.91,38.06,37.845,37.965,131825.0
2023-03-02,37.91,38.14,37.76,38.13,118243.0
2023-03-03,38.28,38.63,38.195,38.575,98992.0
2023-03-06,38.54,38.66,38.435,38.48,122971.0
2023-03-07,38.5,38.52,37.945,38.04,129249.0
2023-03-08,38.13,38.335,38.065,38.18,112048.0
2023-03-09,38.27,38.345,37.65,37.7,74326.0
2023-03-10,37.635,37.66,37.05,37.115,206375.0
2023-03-13,36.69,36.985,36.46,36.765,385802.0
2023-03-14,37.145,37.28,36.74,36.94,134357.0
2023-03-15,36.46,36.47,36.045,36.405,341746.0
2023-03-16,36.25,36.81,36.01,36.74,126226.0
2023-03-17,36.61,36.645,36.275,36.415,108608.0
2023-03-20,36.5,36.71,36.48,36.69,87322.0
2023-03-21,36.92,37.08,36.875,36.93,62006.0
2023-03-22,37.07,37.21,36.72,36.73,74763.0
2023-03-23,36.85,36.98,36.44,36.575,117723.0
2023-03-24,36.425,36.665,36.25,36.665,119150.0
2023-03-27,36.795,36.915,36.68,36.885,107556.0
2023-03-28,36.885,37.035,36.85,36.94,71535.0
2023-03-29,37.135,37.29,37.125,37.29,71335.0
2023-03-30,37.57,37.58,37.385,37.52,90109.0
2023-03-31,37.67,37.87,37.595,37.815,96230.0
2023-04-03,38.04,38.205,38.005,38.205,89583.0
2023-04-04,38.33,38.385,38.075,38.19,58882.0
2023-04-05,38.225,38.225,37.89,38.01,119101.0
2023-04-06,37.985,38.075,37.89,38.075,50772.0
2023-04-10,38.005,38.205,37.965,38.2,85946.0
2023-04-11,38.265,38.55,38.255,38.485,95112.0
2023-04-12,38.755,38.805,38.515,38.55,143000.0
2023-04-13,38.665,38.785,38.56,38.74,63534.0
2023-04-14,38.805,38.885,38.655,38.785,73815.0
2023-04-17,38.755,38.915,38.73,38.905,78277.0
2023-04-18,39.005,39.055,38.905,38.98,45696.0
2023-04-19,38.805,39.0,38.755,38.97,56372.0
2023-04-20,38.785,39.005,38.755,38.875,52975.0
2023-04-21,38.98,39.005,38.845,39.005,45569.0
2023-04-24,38.99,39.065,38.94,39.005,53983.0
2023-04-25,38.925,38.925,38.54,38.54,93694.0
2023-04-26,38.605,38.655,38.33,38.41,61163.0
2023-04-27,38.55,38.765,38.505,38.74,46216.0
2023-04-28,38.7,38.99,38.645,38.94,66488.0
2023-05-01,38.98,39.185,38.905,38.905,73773.0
2023-05-02,38.795,38.805,38.27,38.525,133957.0
2023-05-03,38.515,38.675,38.405,38.405,122377.0
2023-05-04,38.485,38.58,38.19,38.19,118670.0
2023-05-05,38.47,38.805,38.385,38.765,52660.0
2023-05-08,38.82,38.935,38.765,38.85,47526.0
2023-05-09,38.675,38.87,38.615,38.83,48506.0
2023-05-10,38.99,38.99,38.505,38.7,61972.0
2023-05-11,38.495,38.6,38.385,38.55,54701.0
2023-05-12,38.655,38.74,38.44,38.58,56375.0
2023-05-15,38.655,38.795,38.6,38.795,61347.0
2023-05-16,38.59,38.605,38.215,38.235,74452.0
2023-05-17,38.33,38.42,38.085,38.33,83541.0
2023-05-18,38.27,38.34,38.095,38.33,74180.0
2023-05-19,38.505,38.535,38.34,38.46,67988.0
2023-05-23,38.345,38.385,38.03,38.03,73871.0
2023-05-24,37.935,37.935,37.585,37.63,74202.0
2023-05-25,37.555,37.575,37.25,37.36,90421.0
2023-05-26,37.445,37.695,37.445,37.64,74451.0
2023-05-29,37.705,37.78,37.66,37.75,31829.0
2023-05-30,37.685,37.715,37.275,37.325,116305.0
2023-05-31,37.22,37.23,36.915,37.0,125177.0
2023-06-01,37.035,37.315,36.96,37.2,68016.0
2023-06-02,37.47,37.88,37.38,37.88,76809.0
2023-06-05,37.855,37.945,37.685,37.705,69119.0
2023-06-06,37.705,37.945,37.675,37.935,66410.0
2023-06-07,37.955,38.115,37.75,37.815,66341.0
2023-06-08,37.865,37.89,37.585,37.74,63785.0
2023-06-09,37.78,37.805,37.585,37.65,68550.0
2023-06-12,37.545,37.735,37.51,37.725,57966.0
2023-06-13,37.865,38.05,37.805,37.855,74232.0
2023-06-14,37.955,38.085,37.76,37.9,101090.0
2023-06-15,37.945,38.02,37.835,37.975,50684.0
2023-06-16,38.15,38.16,37.87,37.87,86857.0
2023-06-19,37.935,37.945,37.75,37.815,44880.0
2023-06-20,37.74,37.76,37.435,37.47,78036.0
2023-06-21,37.37,37.47,37.275,37.37,53699.0
2023-06-22,37.22,37.22,37.065,37.135,102923.0
2023-06-23,37.035,37.035,36.795,36.83,105251.0
2023-06-26,36.81,37.22,36.765,37.145,69600.0
2023-06-27,37.22,37.47,37.135,37.455,60761.0
2023-06-28,37.455,37.6,37.36,37.6,59401.0
2023-06-29,37.695,37.825,37.575,37.825,87470.0
2023-06-30,38.02,38.33,37.955,38.29,96025.0
2023-07-04,38.32,38.435,38.3,38.405,55311.0
2023-07-05,38.29,38.34,38.16,38.18,62449.0
2023-07-06,37.965,37.965,37.55,37.655,85819.0
2023-07-07,37.6,37.86,37.505,37.7,98985.0
2023-07-10,37.72,37.785,37.61,37.665,56277.0
2023-07-11,37.795,37.805,37.685,37.785,66766.0
2023-07-12,38.0,38.18,37.88,38.15,97148.0
2023-07-13,38.21,38.565,38.21,38.545,95005.0
2023-07-14,38.665,38.675,38.48,38.515,81297.0
2023-07-17,38.45,38.515,38.395,38.48,63598.0
2023-07-18,38.565,38.75,38.48,38.73,120389.0
2023-07-19,38.77,38.975,38.77,38.965,97698.0
2023-07-20,38.985,39.005,38.815,38.89,94373.0
2023-07-21,38.965,39.115,38.96,39.09,61213.0
2023-07-24,39.135,39.25,39.08,39.175,74073.0
2023-07-25,39.155,39.25,39.115,39.135,67417.0
2023-07-26,38.995,39.21,38.985,39.145,82121.0
2023-07-27,39.19,39.25,38.815,38.845,59931.0
2023-07-28,39.025,39.21,39.005,39.11,64918.0
2023-07-31,39.21,39.39,39.185,39.24,116407.0
2023-08-01,39.175,39.23,38.995,39.115,110813.0
2023-08-02,38.835,38.865,38.385,38.535,104889.0
2023-08-03,38.365,38.435,38.265,38.36,103496.0
2023-08-04,38.46,38.78,38.435,38.555,119053.0
2023-08-08,38.385,38.515,38.265,38.49,71692.0
2023-08-09,38.65,38.695,38.5,38.635,93850.0
2023-08-10,38.675,38.94,38.65,38.76,95096.0
2023-08-11,38.64,38.885,38.565,38.865,55119.0
2023-08-14,38.8,38.8,38.575,38.66,54634.0
2023-08-15,38.49,38.49,37.91,37.955,100971.0
2023-08-16,37.9,38.06,37.87,37.935,147400.0
2023-08-17,38.075,38.15,37.74,37.785,69274.0
2023-08-18,37.61,37.85,37.535,37.795,81527.0
2023-08-21,37.9,37.9,37.635,37.74,86346.0
2023-08-22,37.765,37.785,37.525,37.57,79284.0
2023-08-23,37.655,37.975,37.6,37.935,67594.0
2023-08-24,37.85,37.955,37.74,37.74,103559.0
2023-08-25,37.87,37.935,37.55,37.85,135941.0
2023-08-28,38.06,38.215,37.975,38.2,115343.0
2023-08-29,38.245,38.715,38.17,38.715,62905.0
2023-08-30,38.74,38.94,38.74,38.8,66322.0
2023-08-31,38.965,39.005,38.735,38.75,79143.0
2023-09-01,38.975,39.295,38.975,39.24,94284.0
2023-09-05,39.265,39.275,38.985,39.005,63742.0
2023-09-06,38.845,38.885,38.545,38.64,85856.0
2023-09-07,38.555,38.665,38.45,38.48,148947.0
2023-09-08,38.45,38.535,38.35,38.36,68679.0
2023-09-11,38.51,38.655,38.405,38.59,96849.0
2023-09-12,38.515,38.74,38.49,38.66,74922.0
2023-09-13,38.64,38.8,38.61,38.76,67956.0
2023-09-14,39.005,39.37,38.985,39.36,73237.0
2023-09-15,39.335,39.51,39.285,39.425,86685.0
2023-09-18,39.335,39.425,39.135,39.21,43394.0
2023-09-19,39.165,39.19,38.665,38.715,108353.0
2023-09-20,38.77,38.95,38.695,38.695,92998.0
2023-09-21,38.5,38.515,37.89,37.91,102449.0
2023-09-22,38.085,38.095,37.85,37.87,83901.0
2023-09-25,37.785,37.99,37.655,37.89,127202.0
2023-09-26,37.76,37.85,37.45,37.46,143387.0
2023-09-27,37.545,37.64,37.055,37.235,105461.0
2023-09-28,37.275,37.64,37.2,37.575,94257.0
2023-09-29,37.785,37.82,37.48,37.51,128699.0
2023-10-02,37.47,37.51,36.765,36.83,101947.0
2023-10-03,36.66,36.695,36.375,36.515,149447.0
2023-10-04,36.47,36.61,36.185,36.545,125336.0
2023-10-05,36.525,36.8,36.49,36.77,139298.0
2023-10-06,36.65,37.045,36.345,36.98,139701.0
2023-10-10,37.265,37.605,37.245,37.47,99235.0
2023-10-11,37.555,37.805,37.53,37.795,134773.0
2023-10-12,37.87,37.88,37.31,37.49,100515.0
2023-10-13,37.72,37.805,37.36,37.425,101053.0
2023-10-16,37.47,37.775,37.385,37.735,67358.0
2023-10-17,37.625,38.02,37.555,37.85,66316.0
2023-10-18,37.805,37.81,37.37,37.405,69860.0
2023-10-19,37.385,37.49,37.15,37.2,132653.0
2023-10-20,37.105,37.13,36.765,36.765,105130.0
2023-10-23,36.66,36.905,36.415,36.63,137388.0
2023-10-24,36.67,36.77,36.415,36.5,87759.0
2023-10-25,36.395,36.705,36.355,36.45,159228.0
2023-10-26,36.385,36.525,36.185,36.32,213474.0
2023-10-27,36.395,36.5,35.97,36.065,132288.0
2023-10-30,36.175,36.46,36.11,36.3,84207.0
2023-10-31,36.395,36.43,36.225,36.345,53845.0
2023-11-01,36.43,36.735,36.395,36.725,73157.0
2023-11-02,37.085,37.785,37.055,37.745,96260.0
2023-11-03,37.98,38.255,37.905,38.135,76128.0
2023-11-06,38.21,38.24,37.915,37.98,61351.0
2023-11-07,37.86,37.86,37.585,37.69,73775.0
2023-11-08,37.67,37.785,37.51,37.595,72003.0
2023-11-09,37.82,38.095,37.7,37.71,122567.0
2023-11-10,37.745,37.83,37.53,37.83,113902.0
2023-11-13,37.82,38.04,37.735,37.925,56307.0
2023-11-14,38.295,38.645,38.275,38.55,107861.0
2023-11-15,38.645,38.765,38.56,38.595,71105.0
2023-11-16,38.57,38.665,38.455,38.625,56206.0
2023-11-17,38.75,38.92,38.7,38.86,67649.0
2023-11-20,38.86,39.02,38.775,39.005,67441.0
2023-11-21,38.93,39.04,38.74,38.75,76631.0
2023-11-22,38.67,38.86,38.615,38.755,87478.0
2023-11-23,38.73,38.89,38.73,38.765,67544.0
2023-11-24,38.72,38.825,38.665,38.73,86741.0
2023-11-27,38.73,38.75,38.58,38.585,116185.0
2023-11-28,38.475,38.67,38.35,38.605,74148.0
2023-11-29,38.69,38.86,38.625,38.785,105186.0
2023-11-30,38.91,39.04,38.785,39.04,89704.0
2023-12-01,38.965,39.45,38.85,39.45,138661.0
2023-12-04,39.315,39.475,39.23,39.36,96912.0
2023-12-05,39.295,39.45,39.27,39.315,73515.0
2023-12-06,39.36,39.525,39.1,39.115,110131.0
2023-12-07,39.23,39.295,39.05,39.115,108295.0
2023-12-08,39.09,39.305,39.04,39.23,102132.0
2023-12-11,39.1,39.23,38.995,39.22,321238.0
2023-12-12,39.155,39.155,38.93,39.07,111331.0
2023-12-13,38.985,39.805,38.85,39.795,234779.0
2023-12-14,40.035,40.23,40.005,40.11,132319.0
2023-12-15,40.08,40.13,39.58,39.625,165267.0
2023-12-18,39.73,39.92,39.73,39.835,115681.0
2023-12-19,39.845,40.26,39.845,40.25,157706.0
2023-12-20,40.29,40.345,39.77,39.77,191203.0
2023-12-21,39.965,40.185,39.94,40.09,116082.0
2023-12-22,40.205,40.42,40.14,40.315,90789.0
2023-12-27,40.39,40.735,40.335,40.59,167368.0
2023-12-28,40.565,40.65,40.45,40.48,90552.0
2023-12-29,40.45,40.555,40.345,40.545,115339.0
2024-01-02,40.42,40.535,40.31,40.405,151118.0
2024-01-03,40.215,40.43,40.1,40.31,185092.0
2024-01-04,40.335,40.575,40.27,40.405,113712.0
2024-01-05,40.395,40.68,40.345,40.535,192469.0
2024-01-08,40.44,40.815,40.415,40.815,123699.0
2024-01-09,40.745,40.765,40.44,40.62,145445.0
2024-01-10,40.62,40.755,40.585,40.65,177212.0
2024-01-11,40.67,40.745,40.24,40.515,96539.0
2024-01-12,40.735,40.91,40.555,40.63,146981.0
2024-01-15,40.615,40.795,40.5,40.775,93323.0
2024-01-16,40.615,40.68,40.345,40.535,221207.0
2024-01-17,40.22,40.22,39.87,40.07,144430.0
2024-01-18,40.185,40.27,40.005,40.195,114692.0
2024-01-19,40.195,40.5,40.04,40.49,137626.0
2024-01-22,40.595,40.615,40.385,40.525,150044.0
2024-01-23,40.615,40.745,40.535,40.725,83704.0
2024-01-24,40.91,40.995,40.715,40.715,156070.0
2024-01-25,40.84,40.91,40.715,40.87,60513.0
2024-01-26,40.87,40.945,40.795,40.925,77111.0
2024-01-29,40.915,41.11,40.725,41.11,94617.0
2024-01-30,41.07,41.195,40.91,41.155,92189.0
2024-01-31,41.115,41.195,40.735,40.755,129213.0
2024-02-01,40.84,41.05,40.66,40.935,83427.0
2024-02-02,40.945,40.975,40.615,40.91,76993.0
2024-02-05,40.715,40.775,40.385,40.48,105524.0
2024-02-06,40.545,40.68,40.48,40.66,102601.0
2024-02-07,40.715,40.715,40.545,40.68,100375.0
2024-02-08,40.65,40.715,40.345,40.605,113730.0
2024-02-09,40.67,40.815,40.535,40.755,117632.0
2024-02-12,40.83,41.03,40.765,40.88,83994.0
2024-02-13,40.31,40.365,39.71,39.95,148066.0
2024-02-14,40.195,40.565,40.195,40.515,118935.0
2024-02-15,40.68,41.25,40.63,41.23,96998.0
2024-02-16,41.215,41.415,41.125,41.335,75353.0
2024-02-20,41.345,41.42,41.155,41.23,134435.0
2024-02-21,41.11,41.155,40.975,41.115,104676.0
2024-02-22,41.32,41.5,41.3,41.405,113242.0
2024-02-23,41.415,41.67,41.335,41.62,123068.0
2024-02-26,41.62,41.71,41.42,41.46,98764.0
2024-02-27,41.48,41.51,41.345,41.46,67305.0
2024-02-28,41.42,41.5,41.325,41.335,82799.0
2024-02-29,41.5,41.62,41.42,41.575,126069.0
2024-03-01,41.72,42.04,41.67,41.935,135004.0
2024-03-04,41.86,42.005,41.805,41.88,118811.0
2024-03-05,41.86,42.04,41.815,41.9,107323.0
2024-03-06,42.11,42.26,41.925,42.02,88508.0
2024-03-07,42.205,42.415,42.145,42.405,94795.0
2024-03-08,42.43,42.605,42.215,42.3,95112.0
2024-03-11,42.175,42.395,42.1,42.375,88853.0
2024-03-12,42.385,42.52,42.28,42.52,75311.0
2024-03-13,42.575,42.85,42.52,42.795,90036.0
2024-03-14,42.825,42.825,42.385,42.545,94423.0
2024-03-15,42.58,42.67,42.455,42.58,119778.0
2024-03-18,42.63,42.695,42.505,42.565,94115.0
2024-03-19,42.6,42.755,42.555,42.63,72537.0
2024-03-20,42.61,43.005,42.515,42.955,96342.0
2024-03-21,43.11,43.255,43.025,43.08,128696.0
2024-03-22,43.06,43.175,42.84,42.89,103425.0
2024-03-25,42.785,43.05,42.785,42.81,138672.0
2024-03-26,42.89,42.965,42.715,42.745,101988.0
2024-03-27,42.84,43.165,42.84,43.165,69287.0
2024-03-28,43.195,43.38,43.195,43.28,73035.0
2024-04-01,43.265,43.445,43.185,43.31,103317.0
2024-04-02,43.185,43.195,42.965,43.12,115144.0
2024-04-03,43.09,43.32,43.035,43.175,93983.0
2024-04-04,43.405,43.415,42.975,43.07,83637.0
2024-04-05,43.16,43.58,43.11,43.475,111208.0
2024-04-08,43.55,43.61,43.33,43.485,80954.0
2024-04-09,43.58,43.685,43.3,43.675,162280.0
2024-04-10,43.34,43.505,43.165,43.38,170919.0
2024-04-11,43.445,43.445,42.965,43.195,83108.0
2024-04-12,43.29,43.37,42.67,42.795,128840.0
2024-04-15,42.985,43.08,42.38,42.515,114031.0
2024-04-16,42.41,42.475,42.11,42.35,138214.0
2024-04-17,42.43,42.65,42.17,42.36,126741.0
2024-04-18,42.37,42.6,42.215,42.41,117969.0
2024-04-19,42.41,42.725,42.36,42.61,126402.0
2024-04-22,42.535,42.87,42.475,42.755,67109.0
2024-04-23,42.775,43.07,42.705,42.995,155139.0
2024-04-24,42.935,43.08,42.64,42.775,121436.0
2024-04-25,42.505,42.85,42.315,42.805,90403.0
2024-04-26,42.85,43.015,42.84,42.975,207390.0
2024-04-29,43.06,43.165,42.84,43.045,184113.0
2024-04-30,42.89,42.965,42.485,42.495,138114.0
2024-05-01,42.43,42.84,42.295,42.505,155195.0
2024-05-02,42.64,42.81,42.4,42.69,74644.0
2024-05-03,43.025,43.025,42.735,42.925,128104.0
2024-05-06,43.12,43.515,43.07,43.515,85307.0
2024-05-07,43.58,43.695,43.515,43.59,84668.0
2024-05-08,43.165,43.52,43.045,43.52,77202.0
2024-05-09,43.59,43.85,43.4,43.77,74588.0
2024-05-10,43.935,43.955,43.63,43.665,81501.0
2024-05-13,43.705,43.78,43.515,43.56,115213.0
2024-05-14,43.57,43.665,43.445,43.54,75304.0
2024-05-15,43.705,43.725,43.515,43.62,84415.0
2024-05-16,43.695,43.725,43.57,43.655,96718.0
2024-05-17,43.8,43.975,43.655,43.955,95930.0
2024-05-21,44.04,44.155,43.86,44.0,103848.0
2024-05-22,43.8,43.945,43.655,43.79,123945.0
2024-05-23,43.87,43.945,43.35,43.485,162209.0
2024-05-24,43.63,43.8,43.53,43.735,139486.0
2024-05-27,43.77,43.915,43.755,43.84,89305.0
2024-05-28,43.79,43.79,43.495,43.61,128356.0
2024-05-29,43.29,43.29,42.88,42.88,150688.0
2024-05-30,42.965,43.29,42.965,43.215,71890.0
2024-05-31,43.265,43.6,43.035,43.59,75432.0
2024-06-03,43.62,43.695,43.12,43.32,201301.0
2024-06-04,43.185,43.185,42.785,43.09,156765.0
2024-06-05,43.28,43.465,43.175,43.405,194373.0
2024-06-06,43.39,43.54,43.33,43.53,81542.0
2024-06-07,43.28,43.405,43.13,43.16,140474.0
2024-06-10,43.16,43.35,43.08,43.28,145775.0
2024-06-11,43.12,43.165,42.84,42.935,239830.0
2024-06-12,43.265,43.405,43.035,43.09,266360.0
2024-06-13,42.985,43.05,42.535,42.58,300220.0
2024-06-14,42.525,42.535,42.19,42.495,387972.0
2024-06-17,42.41,42.455,42.2,42.41,345782.0
2024-06-18,42.41,42.66,42.37,42.455,390900.0
2024-06-19,42.475,42.525,42.215,42.285,237587.0
2024-06-20,42.33,42.535,42.275,42.39,393763.0
2024-06-21,42.35,42.42,42.225,42.36,271362.0
2024-06-24,42.43,42.95,42.43,42.905,137111.0
2024-06-25,42.835,42.895,42.63,42.805,101691.0
2024-06-26,42.605,42.845,42.575,42.825,77158.0
2024-06-27,42.825,43.125,42.795,43.105,130486.0
2024-06-28,43.27,43.36,42.905,43.03,140162.0
2024-07-02,42.99,43.185,42.885,43.185,190929.0
2024-07-03,43.35,43.81,43.3,43.715,114729.0
2024-07-04,43.715,43.84,43.715,43.775,92331.0
2024-07-05,43.87,43.89,43.405,43.435,180625.0
2024-07-08,43.475,43.55,43.28,43.53,172571.0
2024-07-09,43.465,43.51,43.35,43.375,108075.0
2024-07-10,43.52,44.005,43.475,44.005,249387.0
2024-07-11,44.095,44.42,44.075,44.365,106330.0
2024-07-12,44.46,44.78,44.45,44.635,61528.0
2024-07-15,44.675,44.91,44.52,44.8,153237.0
2024-07-16,44.915,45.275,44.83,45.265,100569.0
2024-07-17,45.05,45.185,44.915,44.99,101387.0
2024-07-18,44.945,45.07,44.615,44.76,100310.0
2024-07-19,44.685,44.835,44.5,44.685,89462.0
2024-07-22,44.83,45.08,44.72,45.04,90283.0
2024-07-23,45.05,45.06,44.845,44.925,137004.0
2024-07-24,44.81,44.975,44.585,44.585,117158.0
2024-07-25,44.43,44.77,44.255,44.555,127449.0
2024-07-26,44.82,45.02,44.73,44.915,74099.0
2024-07-29,45.07,45.08,44.75,44.925,90539.0
2024-07-30,44.965,45.145,44.925,44.99,158991.0
2024-07-31,45.37,45.725,45.215,45.515,99548.0
2024-08-01,45.525,45.565,44.565,44.77,173441.0
2024-08-02,44.245,44.245,43.385,43.765,331940.0
2024-08-06,42.865,43.485,42.66,43.33,234286.0
2024-08-07,43.94,44.015,43.065,43.125,197807.0
2024-08-08,43.425,43.95,43.29,43.8,120993.0
2024-08-09,43.91,44.025,43.63,43.995,119299.0
2024-08-12,44.075,44.255,43.995,44.15,118415.0
2024-08-13,44.2,44.595,44.2,44.585,56777.0
2024-08-14,44.555,44.865,44.555,44.855,92562.0
2024-08-15,45.09,45.525,45.09,45.4,76533.0
2024-08-16,45.41,45.515,45.36,45.485,64564.0
2024-08-19,45.455,45.755,45.42,45.59,54101.0
2024-08-20,45.62,45.67,45.37,45.465,81339.0
2024-08-21,45.515,45.63,45.475,45.61,58768.0
2024-08-22,45.61,45.61,45.375,45.475,39086.0
2024-08-23,45.715,46.055,45.57,45.96,67100.0
2024-08-26,46.045,46.2,46.03,46.075,58199.0
2024-08-27,45.88,46.02,45.795,45.91,55264.0
2024-08-28,45.865,45.88,45.555,45.67,78000.0
2024-08-29,45.88,46.085,45.775,45.865,110426.0
2024-08-30,45.94,46.135,45.735,46.135,101000.0
2024-09-03,45.89,45.9,45.445,45.535,104902.0
2024-09-04,45.445,45.775,45.39,45.565,105342.0
2024-09-05,45.715,45.825,45.425,45.455,62816.0
2024-09-06,45.555,45.715,44.865,45.05,128767.0
2024-09-09,45.33,45.62,45.265,45.545,81589.0
2024-09-10,45.62,45.62,45.09,45.505,85040.0
2024-09-11,45.42,45.92,45.155,45.89,110671.0
2024-09-12,46.065,46.445,46.0,46.425,58545.0
2024-09-13,46.605,46.77,46.53,46.625,72317.0
2024-09-16,46.725,46.965,46.605,46.955,106292.0
2024-09-17,47.06,47.12,46.735,46.87,144813.0
2024-09-18,46.895,47.08,46.665,46.735,144454.0
2024-09-19,47.335,47.345,46.985,47.255,117851.0
2024-09-20,47.32,47.32,47.01,47.265,128280.0
2024-09-23,47.33,47.43,47.155,47.31,183657.0
2024-09-24,47.495,47.535,47.35,47.41,131385.0
2024-09-25,47.33,47.44,47.265,47.31,115945.0
2024-09-26,47.43,47.71,47.34,47.565,137561.0
2024-09-27,47.67,47.71,47.47,47.485,68096.0
2024-09-30,47.295,47.605,47.205,47.555,149755.0
2024-10-01,47.475,47.69,47.31,47.605,184957.0
2024-10-02,47.68,47.82,47.505,47.605,129342.0
2024-10-03,47.495,47.565,47.245,47.505,141434.0
2024-10-04,47.77,47.945,47.68,47.915,105597.0
2024-10-07,47.82,47.945,47.585,47.82,175300.0
2024-10-08,47.7,47.77,47.565,47.77,120643.0
2024-10-09,47.645,48.07,47.635,48.05,94685.0
2024-10-10,47.995,48.235,47.895,48.215,158988.0
2024-10-11,48.225,48.655,48.215,48.55,119589.0
2024-10-15,48.48,48.585,48.325,48.47,163279.0
2024-10-16,48.595,48.8,48.565,48.705,97724.0
2024-10-17,48.86,48.995,48.76,48.975,101374.0
2024-10-18,49.025,49.285,48.985,49.24,60853.0
2024-10-21,49.27,49.435,48.995,49.065,114723.0
2024-10-22,48.91,49.055,48.745,49.035,129587.0
2024-10-23,48.935,49.035,48.54,48.76,148783.0
2024-10-24,48.675,48.83,48.41,48.745,144846.0
2024-10-25,48.715,48.87,48.52,48.575,129072.0
2024-10-28,48.5,48.87,48.375,48.8,115720.0
2024-10-29,48.725,48.84,48.615,48.79,131983.0
2024-10-30,48.675,48.83,48.53,48.675,128281.0
2024-10-31,48.5,48.585,47.905,48.02,144328.0
2024-11-01,48.235,48.42,48.12,48.225,123473.0
2024-11-04,48.215,48.41,48.03,48.2,121243.0
2024-11-05,48.355,48.49,48.17,48.49,131187.0
2024-11-06,48.665,49.025,48.345,48.995,169694.0
2024-11-07,49.11,49.48,49.045,49.435,107637.0
2024-11-08,49.305,49.355,49.12,49.28,101509.0
2024-11-11,49.375,49.59,49.315,49.385,114939.0
2024-11-12,49.705,49.85,49.47,49.63,129302.0
2024-11-13,49.715,49.825,49.53,49.805,118737.0
2024-11-14,49.93,50.115,49.84,49.91,124620.0
2024-11-15,49.805,49.92,49.51,49.65,115476.0
2024-11-18,49.745,50.01,49.705,49.805,91105.0
2024-11-19,49.52,49.89,49.435,49.86,102975.0
2024-11-20,49.94,49.98,49.675,49.92,83760.0
2024-11-21,50.045,50.67,49.92,50.64,103504.0
2024-11-22,50.66,50.835,50.6,50.755,112110.0
2024-11-25,50.815,50.97,50.7,50.735,98260.0
2024-11-26,50.64,50.745,50.475,50.735,85004.0
2024-11-27,50.7,50.94,50.66,50.885,92767.0
2024-11-28,50.795,51.095,50.795,51.02,53399.0
2024-11-29,50.94,51.3,50.895,51.215,93680.0
2024-12-02,51.3,51.41,50.915,51.105,132047.0
2024-12-03,51.165,51.4,51.105,51.205,138753.0
2024-12-04,51.265,51.43,51.095,51.205,127776.0
2024-12-05,51.05,51.465,51.05,51.29,137698.0
2024-12-06,51.515,51.605,51.34,51.35,109200.0
2024-12-09,51.495,51.64,51.195,51.225,166758.0
2024-12-10,51.185,51.215,50.96,50.99,82020.0
2024-12-11,51.205,51.33,51.04,51.28,94771.0
2024-12-12,51.105,51.165,50.765,50.815,137650.0
2024-12-13,50.785,50.825,50.465,50.57,117253.0
2024-12-16,50.505,50.58,50.34,50.375,116451.0
2024-12-17,50.075,50.33,50.025,50.3,116767.0
2024-12-18,50.26,50.3,49.095,49.19,245047.0
2024-12-19,49.355,49.395,48.89,48.89,182035.0
2024-12-20,48.76,49.52,48.655,49.27,172388.0
2024-12-23,49.315,49.57,49.085,49.57,117067.0
2024-12-24,49.51,49.735,49.435,49.725,63210.0
2024-12-27,49.655,49.835,49.49,49.675,121817.0
2024-12-30,49.435,49.705,49.06,49.305,222929.0
2024-12-31,49.425,49.65,49.325,49.53,134166.0
2025-01-02,49.935,50.11,49.64,49.875,177322.0
2025-01-03,50.11,50.285,50.01,50.235,133214.0
2025-01-06,50.55,50.58,50.04,50.1,275139.0
2025-01-07,50.355,50.53,49.845,49.97,189506.0
2025-01-08,49.915,50.235,49.815,50.215,202220.0
2025-01-09,50.2,50.415,50.14,50.275,85988.0
2025-01-10,50.16,50.205,49.52,49.68,235874.0
2025-01-13,49.305,49.46,49.17,49.235,213736.0
2025-01-14,49.325,49.405,49.09,49.335,114796.0
2025-01-15,49.835,49.905,49.64,49.755,91366.0
2025-01-16,49.815,49.96,49.705,49.905,114836.0
2025-01-17,50.16,50.395,50.05,50.335,129497.0
2025-01-20,50.345,50.7,50.335,50.53,129479.0
2025-01-21,50.51,50.825,50.445,50.765,108953.0
2025-01-22,50.895,50.945,50.765,50.825,54179.0
2025-01-23,50.855,51.06,50.845,51.06,87400.0
2025-01-24,51.09,51.19,51.02,51.14,94588.0
2025-01-27,50.795,50.895,50.64,50.845,151039.0
2025-01-28,50.945,51.11,50.815,51.09,80521.0
2025-01-29,51.03,51.385,50.99,51.18,91669.0
2025-01-30,51.48,52.02,51.465,51.895,191884.0
2025-01-31,51.965,52.04,51.365,51.385,211415.0
2025-02-03,49.18,51.05,49.03,50.835,260732.0
2025-02-04,50.885,51.18,50.835,50.835,163440.0
2025-02-05,50.96,51.435,50.895,51.415,133046.0
2025-02-06,51.54,51.63,51.12,51.365,100232.0
2025-02-07,51.445,51.48,51.08,51.19,119488.0
2025-02-10,51.67,51.755,51.54,51.62,79584.0
2025-02-11,51.53,51.66,51.285,51.59,76096.0
2025-02-12,51.315,51.56,51.285,51.435,93867.0
2025-02-13,51.53,51.755,51.51,51.71,70964.0
2025-02-14,51.765,51.775,51.315,51.335,108331.0
2025-02-18,51.395,51.71,51.215,51.64,106742.0
2025-02-19,51.56,51.68,51.285,51.64,102851.0
2025-02-20,51.6,51.64,51.265,51.405,100018.0
2025-02-21,51.5,51.52,50.65,50.68,183289.0
2025-02-24,50.775,50.895,50.425,50.68,177831.0
2025-02-25,50.725,50.905,50.265,50.795,187322.0
2025-02-26,50.945,51.265,50.815,51.06,106445.0
2025-02-27,51.21,51.295,50.69,50.69,186510.0
2025-02-28,50.53,51.235,50.395,51.215,294988.0
2025-03-03,51.365,51.61,50.245,50.435,208690.0
2025-03-04,49.815,50.08,49.16,49.62,321528.0
2025-03-05,49.53,50.235,49.53,50.215,207682.0
2025-03-06,49.755,50.11,49.425,49.62,201164.0
2025-03-07,49.58,50.09,49.335,49.95,171360.0
2025-03-10,49.53,49.57,48.96,49.235,176280.0
2025-03-11,49.16,49.425,48.755,48.935,209614.0
2025-03-12,49.16,49.46,48.885,49.275,212336.0
2025-03-13,49.19,49.325,48.715,48.825,153120.0
2025-03-14,49.12,49.57,48.96,49.56,178205.0
2025-03-17,49.62,50.06,49.6,50.0,122621.0
2025-03-18,50.11,50.11,49.57,49.835,154673.0
2025-03-19,50.03,50.67,50.01,50.59,101261.0
2025-03-20,50.44,50.795,50.255,50.58,87131.0
2025-03-21,50.405,50.46,50.055,50.405,97044.0
2025-03-24,50.66,51.195,50.66,51.065,92056.0
2025-03-25,51.185,51.43,51.115,51.135,94745.0
2025-03-26,51.195,51.31,50.67,50.78,93752.0
2025-03-27,50.72,50.845,50.51,50.77,84400.0
2025-03-28,50.58,50.64,49.95,49.98,202445.0
2025-03-31,49.605,50.51,49.535,50.365,161194.0
2025-04-01,50.335,50.7,50.01,50.62,104033.0
2025-04-02,50.275,51.185,50.195,51.185,92088.0
2025-04-03,49.515,50.055,49.16,49.22,254056.0
2025-04-04,48.21,48.29,46.51,46.935,852158.0
2025-04-07,45.205,47.52,44.93,46.285,694371.0
2025-04-08,47.44,47.44,45.14,45.545,620674.0
2025-04-09,45.13,48.16,44.97,47.995,717493.0
2025-04-10,47.995,48.33,45.93,46.57,537289.0
2025-04-11,46.66,47.835,46.64,47.715,247855.0
2025-04-14,48.38,48.465,47.905,48.3,157055.0
2025-04-15,48.475,48.795,48.35,48.695,160062.0
2025-04-16,48.635,49.01,48.34,48.725,140617.0
2025-04-17,48.86,49.16,48.655,48.91,134809.0
2025-04-21,48.825,48.98,48.17,48.525,122043.0
2025-04-22,49.01,49.365,48.93,49.17,158254.0
2025-04-23,49.75,49.95,49.455,49.535,283033.0
2025-04-24,49.67,50.085,49.565,50.075,165733.0
2025-04-25,49.76,50.105,49.76,50.045,118389.0
2025-04-28,50.155,50.345,50.055,50.235,184963.0
2025-04-29,50.175,50.48,50.035,50.405,148122.0
2025-04-30,50.065,50.345,49.66,50.295,175049.0
2025-05-01,50.385,50.6,50.155,50.275,168848.0
2025-05-02,50.74,50.81,50.425,50.73,270335.0
2025-05-05,50.7,50.82,50.47,50.59,176754.0
2025-05-06,50.56,50.71,50.375,50.57,117729.0
2025-05-07,50.66,50.975,50.62,50.945,147133.0
2025-05-08,51.025,51.42,50.935,51.185,169786.0
2025-05-09,51.49,51.54,51.115,51.36,104781.0
2025-05-12,52.25,52.25,51.645,51.725,145459.0
2025-05-13,51.825,52.08,51.815,51.925,107301.0
2025-05-14,51.855,52.13,51.775,52.07,105724.0
2025-05-15,52.1,52.565,52.005,52.565,88754.0
2025-05-16,52.445,52.755,52.445,52.705,88581.0
2025-05-20,52.705,52.97,52.645,52.86,131931.0
2025-05-21,52.755,52.755,52.26,52.42,145937.0
2025-05-22,52.4,52.615,52.24,52.42,91031.0
2025-05-23,52.23,52.545,52.15,52.44,115602.0
2025-05-26,52.665,52.95,52.595,52.86,105161.0
2025-05-27,52.87,53.285,52.765,53.2,94026.0
2025-05-28,53.295,53.375,53.19,53.255,82292.0
2025-05-29,53.505,53.505,53.02,53.12,103351.0
2025-05-30,53.0,53.12,52.755,53.06,118261.0
2025-06-02,53.19,53.535,53.01,53.485,143386.0
2025-06-03,53.475,53.615,53.305,53.545,135960.0
2025-06-04,53.615,53.625,53.24,53.335,95631.0
2025-06-05,53.525,53.525,53.295,53.335,191069.0
2025-06-06,53.68,53.73,53.475,53.535,91437.0
2025-06-09,53.625,53.67,53.345,53.445,126621.0
2025-06-10,53.535,53.645,53.385,53.545,98805.0
2025-06-11,53.68,53.89,53.635,53.76,118341.0
2025-06-12,53.74,53.93,53.68,53.93,150018.0
2025-06-13,53.87,53.92,53.635,53.69,184924.0
2025-06-16,54.385,54.49,53.85,53.86,144918.0
2025-06-17,53.88,53.92,53.65,53.78,108486.0
2025-06-18,53.95,54.0,53.79,53.84,93708.0
2025-06-19,53.82,53.85,53.6,53.73,133796.0
2025-06-20,54.135,54.175,53.63,53.71,156574.0
2025-06-23,53.7,54.065,53.68,53.96,146618.0
2025-06-24,53.98,54.305,53.91,54.185,132078.0
2025-06-25,54.205,54.245,53.84,53.87,133876.0
2025-06-26,53.95,54.215,53.83,54.215,112256.0
2025-06-27,54.085,54.375,53.91,54.145,142006.0
2025-06-30,54.305,54.515,54.135,54.505,128206.0
2025-07-02,54.555,54.675,54.325,54.545,103648.0
2025-07-03,54.635,54.9,54.575,54.89,107095.0
2025-07-04,54.845,54.98,54.675,54.9,96537.0
2025-07-07,54.92,55.02,54.735,54.845,183476.0
2025-07-08,54.89,55.01,54.535,54.625,124674.0
2025-07-09,54.725,54.845,54.615,54.755,173448.0
2025-07-10,54.835,55.1,54.675,55.02,110060.0
2025-07-11,54.91,55.07,54.685,54.86,108309.0
2025-07-14,54.93,55.28,54.825,55.23,123271.0
2025-07-15,55.31,55.34,54.87,54.94,109107.0
2025-07-16,55.0,55.14,54.655,55.13,222674.0
2025-07-17,55.23,55.695,55.16,55.63,82974.0
2025-07-18,55.795,55.825,55.43,55.49,96811.0
2025-07-21,55.66,55.73,55.45,55.47,101173.0
2025-07-22,55.58,55.62,55.37,55.56,68739.0
2025-07-23,55.6,55.755,55.55,55.67,112745.0
2025-07-24,55.67,55.805,55.5,55.61,89172.0
2025-07-25,55.64,55.905,55.59,55.855,83038.0
2025-07-28,56.055,56.065,55.58,55.705,112624.0
2025-07-29,55.785,55.975,55.755,55.945,75671.0
2025-07-30,56.005,56.075,55.51,55.68,77361.0
2025-07-31,55.69,55.895,55.37,55.46,127379.0
2025-08-01,55.07,55.07,54.595,54.92,230465.0
2025-08-05,55.805,56.055,55.68,56.045,136670.0
2025-08-06,56.63,56.85,56.56,56.78,102201.0
2025-08-07,57.01,57.01,56.285,56.445,113299.0
2025-08-08,56.63,56.67,56.405,56.435,92104.0
2025-08-11,56.375,56.61,56.365,56.465,117000.0
2025-08-12,56.61,56.82,56.58,56.75,57970.0
2025-08-13,56.95,57.05,56.8,56.9,72583.0
2025-08-14,56.84,56.85,56.58,56.74,69014.0
2025-08-15,56.83,56.83,56.64,56.73,96470.0
2025-08-18,56.75,56.85,56.6,56.74,100315.0
2025-08-19,56.86,56.95,56.6,56.6,78568.0
2025-08-20,56.68,56.8,56.56,56.73,93963.0
2025-08-21,56.75,57.09,56.66,57.05,65758.0
2025-08-22,57.2,57.755,57.12,57.625,96436.0
2025-08-25,57.625,57.655,57.23,57.29,94413.0
2025-08-26,57.28,57.645,57.26,57.635,69243.0
2025-08-27,57.675,57.915,57.655,57.845,64272.0
2025-08-28,58.095,58.095,57.675,57.855,70132.0
2025-08-29,57.735,58.22,57.735,58.145,72611.0
2025-09-02,58.035,58.22,57.735,58.185,132399.0
2025-09-03,58.4,58.52,58.31,58.5,104806.0
2025-09-04,58.58,58.89,58.5,58.87,85245.0
2025-09-05,59.195,59.285,58.8,59.145,100413.0
2025-09-08,59.275,59.295,58.85,59.115,122642.0
2025-09-09,59.325,59.345,59.105,59.205,68941.0
2025-09-10,59.385,59.515,59.305,59.445,84872.0
2025-09-11,59.525,59.93,59.455,59.89,78362.0
2025-09-12,59.9,59.94,59.585,59.665,108066.0
2025-09-15,59.715,59.95,59.565,59.95,133014.0
2025-09-16,59.98,60.05,59.615,59.755,129867.0
2025-09-17,59.675,60.03,59.525,59.775,189395.0
2025-09-18,59.9,60.15,59.76,60.05,111069.0
2025-09-19,60.12,60.76,60.1,60.68,156362.0
2025-09-22,60.85,61.14,60.66,61.06,107223.0
2025-09-23,61.21,61.28,60.76,60.77,127000.0
2025-09-24,60.95,61.2,60.65,60.67,110232.0
2025-09-25,60.4,60.67,60.22,60.6,133882.0
2025-09-26,60.76,60.86,60.57,60.63,116869.0
2025-09-29,60.85,61.125,60.83,61.11,102831.0
2025-09-30,61.0,61.28,60.85,61.22,114252.0
2025-10-01,61.21,61.56,61.2,61.38,113189.0
2025-10-02,61.58,61.7,60.99,61.49,99066.0
2025-10-03,61.6,62.19,61.55,62.15,135490.0
2025-10-06,62.59,62.66,62.15,62.25,174761.0
2025-10-07,62.4,62.45,61.75,61.89,163309.0
2025-10-08,62.24,62.28,61.9,62.17,119487.0
2025-10-09,62.38,62.4,61.52,61.7,164982.0
2025-10-10,61.89,61.94,60.86,60.88,313661.0
2025-10-14,61.11,62.11,61.1,61.87,202854.0
2025-10-15,62.4,62.79,62.1,62.42,170554.0
2025-10-16,62.64,62.72,61.9,62.05,216029.0
2025-10-17,61.66,61.84,61.2,61.4,268313.0
2025-10-20,61.91,62.07,61.77,62.0,125205.0
2025-10-21,61.6,61.6,60.86,60.98,190471.0
2025-10-22,60.87,61.26,60.79,61.15,194957.0
2025-10-23,61.5,61.72,61.38,61.55,129446.0
2025-10-24,61.86,62.02,61.71,61.88,120238.0
2025-10-27,62.07,62.07,61.44,61.8,167637.0
2025-10-28,61.92,62.22,61.87,62.07,155781.0
2025-10-29,62.18,62.23,61.32,61.49,477809.0
2025-10-30,61.4,61.84,61.4,61.56,162484.0
2025-10-31,61.86,61.9,61.49,61.74,240012.0
2025-11-03,61.88,61.96,61.31,61.74,154577.0
2025-11-04,61.24,61.32,60.75,60.81,220876.0
2025-11-05,61.1,61.65,60.99,61.47,119625.0
2025-11-06,61.55,61.61,60.89,61.01,133067.0
2025-11-07,60.73,61.05,60.3,61.05,235228.0
2025-11-10,61.77,61.95,61.59,61.88,175026.0
2025-11-11,61.87,62.12,61.79,62.08,129551.0
2025-11-12,62.27,62.98,62.27,62.87,127511.0
2025-11-13,62.79,62.8,61.54,61.7,208764.0
2025-11-14,60.99,62.0,60.86,61.92,128224.0
2025-11-17,61.79,61.955,61.13,61.4,135146.0
2025-11-18,61.09,61.53,60.91,61.32,139426.0
2025-11-19,61.52,61.83,61.36,61.78,170844.0
2025-11-20,62.32,62.52,61.04,61.07,223779.0
2025-11-21,61.15,61.75,60.95,61.6,149648.0
2025-11-24,61.79,62.49,61.6,62.46,107310.0
2025-11-25,62.5,63.12,62.43,63.07,135351.0
2025-11-26,63.32,63.71,63.21,63.64,108784.0