Date,Open,High,Low,Close,Volume
2012-11-08,14.645,14.645,14.645,14.645,850.0
2012-11-09,14.575,14.69,14.575,14.625,5897.0
2012-11-12,14.665,14.685,14.665,14.685,712.0
2012-11-13,14.61,14.66,14.61,14.635,11187.0
2012-11-14,14.64,14.64,14.445,14.445,9250.0
2012-11-15,14.355,14.37,14.295,14.32,3030.0
2012-11-16,14.39,14.39,14.295,14.325,2078.0
2012-11-19,14.595,14.595,14.585,14.595,745.0
2012-11-20,14.61,14.625,14.585,14.625,1120.0
2012-11-22,14.785,14.785,14.785,14.785,500.0
2012-11-23,14.8,14.86,14.8,14.85,4340.0
2012-11-26,14.85,14.85,14.84,14.84,1799.0
2012-11-27,14.875,14.875,14.81,14.81,2196.0
2012-11-28,14.81,14.835,14.81,14.82,950.0
2012-11-29,14.96,14.965,14.96,14.965,450.0
2012-11-30,14.99,14.99,14.99,14.99,400.0
2012-12-03,15.075,15.075,14.97,15.015,4631.0
2012-12-04,14.97,14.975,14.96,14.975,4073.0
2012-12-06,15.045,15.045,15.045,15.045,70.0
2012-12-07,14.94,14.985,14.94,14.985,2210.0
2012-12-10,15.03,15.03,14.995,15.02,2068.0
2012-12-11,15.045,15.12,15.045,15.1,516.0
2012-12-12,15.115,15.15,15.115,15.15,1379.0
2012-12-13,15.14,15.14,15.115,15.115,221.0
2012-12-14,15.1,15.1,15.1,15.1,300.0
2012-12-17,15.085,15.085,15.045,15.045,403.0
2012-12-18,15.12,15.145,15.12,15.14,270.0
2012-12-19,15.25,15.365,15.25,15.345,949.0
2012-12-20,15.36,15.36,15.33,15.33,979.0
2012-12-21,15.365,15.37,15.365,15.365,173.0
2012-12-24,15.36,15.365,15.36,15.365,11000.0
2012-12-27,15.32,15.33,15.255,15.29,326.0
2012-12-28,15.27,15.29,15.27,15.275,750.0
2012-12-31,15.29,15.37,15.29,15.37,5245.0
2013-01-02,15.54,15.54,15.4,15.4,10329.0
2013-01-03,15.45,15.45,15.4,15.4,5750.0
2013-01-04,15.44,15.525,15.44,15.52,1471.0
2013-01-07,15.51,15.51,15.41,15.475,14930.0
2013-01-08,15.505,15.505,15.45,15.48,7426.0
2013-01-09,15.51,15.525,15.475,15.485,7433.0
2013-01-10,15.555,15.575,15.52,15.525,3705.0
2013-01-11,15.52,15.52,15.495,15.495,3376.0
2013-01-14,15.57,15.57,15.515,15.545,7388.0
2013-01-15,15.505,15.565,15.495,15.565,12763.0
2013-01-16,15.55,15.555,15.525,15.55,4781.0
2013-01-17,15.575,15.66,15.575,15.655,6106.0
2013-01-18,15.675,15.755,15.675,15.74,8035.0
2013-01-21,15.765,15.815,15.74,15.79,2726.0
2013-01-22,15.825,15.845,15.79,15.79,2015.0
2013-01-23,15.81,15.875,15.81,15.86,1079.0
2013-01-24,15.89,15.95,15.89,15.94,3050.0
2013-01-25,15.975,15.995,15.925,15.925,4225.0
2013-01-28,15.79,16.03,15.79,16.025,9981.0
2013-01-29,16.0,16.03,16.0,16.005,2444.0
2013-01-30,15.985,16.005,15.93,15.93,4749.0
2013-01-31,15.95,15.95,15.84,15.855,3913.0
2013-02-01,15.88,15.925,15.86,15.89,14825.0
2013-02-04,15.82,15.83,15.77,15.8,6923.0
2013-02-05,15.81,15.885,15.81,15.855,1982.0
2013-02-06,15.83,15.925,15.83,15.915,7557.0
2013-02-07,15.92,15.92,15.865,15.87,1916.0
2013-02-08,15.9,15.97,15.885,15.93,2355.0
2013-02-11,15.96,15.985,15.93,15.95,2781.0
2013-02-12,15.925,15.985,15.925,15.945,8069.0
2013-02-13,15.985,15.985,15.93,15.94,2934.0
2013-02-14,15.955,15.955,15.83,15.865,5287.0
2013-02-15,15.84,15.895,15.84,15.88,1438.0
2013-02-19,15.945,16.065,15.945,16.065,5114.0
2013-02-20,16.075,16.125,16.075,16.095,10709.0
2013-02-21,16.035,16.035,15.92,15.96,3293.0
2013-02-22,15.98,16.09,15.98,16.075,1991.0
2013-02-25,16.13,16.19,15.98,15.98,4078.0
2013-02-26,15.98,15.985,15.965,15.985,2094.0
2013-02-27,15.96,16.085,15.96,16.085,1086.0
2013-02-28,16.13,16.2,16.09,16.18,5095.0
2013-03-01,16.19,16.2,16.135,16.175,2305.0
2013-03-04,16.14,16.17,16.105,16.145,4160.0
2013-03-05,16.23,16.25,16.19,16.2,7268.0
2013-03-06,16.285,16.285,16.205,16.205,5586.0
2013-03-07,16.25,16.25,16.195,16.22,1703.0
2013-03-08,16.25,16.25,16.16,16.205,1120.0
2013-03-11,16.2,16.26,16.19,16.255,5691.0
2013-03-12,16.25,16.255,16.225,16.255,4660.0
2013-03-13,16.25,16.25,16.06,16.085,4870.0
2013-03-14,16.11,16.135,16.06,16.135,1770.0
2013-03-15,16.16,16.285,16.15,16.255,4747.0
2013-03-18,16.16,16.225,16.13,16.13,5236.0
2013-03-19,16.15,16.22,16.13,16.135,1967.0
2013-03-20,16.21,16.21,16.18,16.195,4642.0
2013-03-21,16.205,16.205,16.09,16.1,3356.0
2013-03-22,16.08,16.155,16.08,16.155,575.0
2013-03-25,16.175,16.175,16.015,16.045,9939.0
2013-03-26,16.085,16.11,16.05,16.11,10021.0
2013-03-27,16.095,16.095,15.995,16.04,2092.0
2013-03-28,15.995,16.055,15.95,16.055,2405.0
2013-04-01,16.115,16.115,16.085,16.085,2998.0
2013-04-02,16.095,16.185,16.095,16.13,696.0
2013-04-03,16.205,16.205,15.875,15.905,55445.0
2013-04-04,15.925,15.945,15.725,15.725,6128.0
2013-04-05,15.615,15.655,15.5,15.62,38500.0
2013-04-08,15.645,15.685,15.59,15.685,4187.0
2013-04-09,15.705,15.81,15.665,15.81,4710.0
2013-04-10,15.87,16.04,15.87,16.02,3874.0
2013-04-11,16.01,16.01,15.9,15.935,1018.0
2013-04-12,15.845,15.845,15.805,15.805,1677.0
2013-04-15,15.755,15.775,15.605,15.605,11076.0
2013-04-16,15.615,15.74,15.615,15.725,6359.0
2013-04-17,15.72,15.72,15.525,15.565,19457.0
2013-04-18,15.705,15.705,15.56,15.635,2892.0
2013-04-19,15.645,15.645,15.635,15.635,118.0
2013-04-22,15.71,15.71,15.605,15.68,3179.0
2013-04-23,15.71,15.74,15.69,15.705,1211.0
2013-04-24,15.74,15.84,15.715,15.835,18490.0
2013-04-25,15.86,15.895,15.84,15.865,2984.0
2013-04-26,15.845,15.845,15.765,15.765,9071.0
2013-04-29,15.88,15.945,15.86,15.94,9731.0
2013-04-30,15.925,16.055,15.85,16.02,7667.0
2013-05-01,16.065,16.08,15.915,15.915,6587.0
2013-05-02,15.975,16.085,15.97,16.08,1456.0
2013-05-03,16.145,16.2,16.125,16.145,3957.0
2013-05-06,16.15,16.185,16.145,16.155,4051.0
2013-05-07,16.165,16.23,16.165,16.23,2800.0
2013-05-08,16.195,16.28,16.195,16.265,5768.0
2013-05-09,16.27,16.29,16.175,16.175,4274.0
2013-05-10,16.21,16.24,16.18,16.24,1133.0
2013-05-13,16.24,16.24,16.175,16.18,3180.0
2013-05-14,16.17,16.245,16.17,16.195,2382.0
2013-05-15,16.18,16.18,16.05,16.105,3151.0
2013-05-16,16.155,16.23,16.155,16.165,797.0
2013-05-17,16.15,16.375,16.15,16.33,4697.0
2013-05-21,16.405,16.61,16.405,16.57,5047.0
2013-05-22,16.635,16.715,16.56,16.58,3479.0
2013-05-23,16.415,16.49,16.38,16.45,3034.0
2013-05-24,16.44,16.5,16.44,16.5,3587.0
2013-05-27,16.505,16.505,16.48,16.48,1747.0
2013-05-28,16.54,16.59,16.54,16.555,1110.0
2013-05-29,16.46,16.495,16.425,16.43,2531.0
2013-05-30,16.42,16.42,16.375,16.375,4054.0
2013-05-31,16.325,16.325,16.235,16.26,11899.0
2013-06-03,16.275,16.275,16.16,16.165,6207.0
2013-06-04,16.21,16.25,16.15,16.15,4047.0
2013-06-05,16.105,16.11,15.955,15.965,2222.0
2013-06-06,15.925,15.925,15.76,15.86,10796.0
2013-06-07,15.875,15.925,15.815,15.9,595.0
2013-06-10,15.875,15.96,15.875,15.935,5344.0
2013-06-11,15.855,15.915,15.785,15.79,7919.0
2013-06-12,15.85,15.85,15.615,15.615,5293.0
2013-06-13,15.59,15.83,15.55,15.82,5329.0
2013-06-14,15.84,15.855,15.76,15.82,1301.0
2013-06-17,15.86,15.96,15.86,15.915,1059.0
2013-06-18,16.03,16.055,16.03,16.055,98.0
2013-06-19,16.03,16.03,15.925,15.935,9307.0
2013-06-20,15.81,15.81,15.605,15.635,3039.0
2013-06-21,15.65,15.74,15.635,15.64,5603.0
2013-06-24,15.56,15.56,15.435,15.56,1621.0
2013-06-25,15.57,15.695,15.57,15.685,1718.0
2013-06-26,15.785,15.785,15.7,15.73,2144.0
2013-06-27,15.795,15.86,15.795,15.83,1435.0
2013-06-28,15.855,15.97,15.855,15.935,10254.0
2013-07-02,16.32,16.32,15.94,15.985,3267.0
2013-07-03,15.985,15.985,15.86,15.87,1479.0
2013-07-04,15.955,15.955,15.925,15.945,3150.0
2013-07-05,15.96,15.99,15.915,15.96,3492.0
2013-07-08,16.01,16.07,16.01,16.07,4799.0
2013-07-09,16.12,16.19,16.11,16.165,1569.0
2013-07-10,16.19,16.19,16.115,16.145,2099.0
2013-07-11,16.275,16.365,16.27,16.27,2657.0
2013-07-12,16.38,16.38,16.34,16.34,3065.0
2013-07-15,16.39,16.465,16.39,16.445,6223.0
2013-07-16,16.455,16.455,16.37,16.375,5086.0
2013-07-17,16.415,16.52,16.405,16.505,1358.0
2013-07-18,16.625,16.685,16.625,16.685,1103.0
2013-07-19,16.64,16.72,16.64,16.71,3519.0
2013-07-22,16.68,16.745,16.675,16.74,4771.0
2013-07-23,16.77,16.805,16.72,16.725,1077.0
2013-07-24,16.72,16.755,16.66,16.685,4539.0
2013-07-25,16.665,16.685,16.65,16.665,4076.0
2013-07-26,16.64,16.66,16.625,16.64,1747.0
2013-07-29,16.63,16.715,16.63,16.715,2924.0
2013-07-30,16.705,16.71,16.62,16.655,5827.0
2013-07-31,16.71,16.71,16.56,16.71,576.0
2013-08-01,16.63,16.665,16.595,16.61,1341.0
2013-08-02,16.61,16.69,16.61,16.675,2880.0
2013-08-06,16.65,16.65,16.485,16.495,11067.0
2013-08-07,16.475,16.475,16.405,16.41,4410.0
2013-08-08,16.43,16.505,16.43,16.495,4979.0
2013-08-09,16.485,16.485,16.43,16.465,1030.0
2013-08-12,16.425,16.44,16.41,16.44,7125.0
2013-08-13,16.44,16.545,16.44,16.49,23792.0
2013-08-14,16.525,16.545,16.46,16.475,3357.0
2013-08-15,16.45,16.46,16.39,16.435,5257.0
2013-08-16,16.45,16.595,16.45,16.57,3484.0
2013-08-19,16.54,16.54,16.375,16.375,33525.0
2013-08-20,16.395,16.505,16.395,16.505,15210.0
2013-08-21,16.435,16.46,16.315,16.4,11857.0
2013-08-22,16.43,16.52,16.43,16.46,1038.0
2013-08-23,16.525,16.57,16.52,16.565,11008.0
2013-08-26,16.595,16.6,16.565,16.57,3953.0
2013-08-27,16.485,16.485,16.34,16.36,4497.0
2013-08-28,16.385,16.455,16.375,16.435,9288.0
2013-08-29,16.515,16.64,16.515,16.62,4270.0
2013-08-30,16.62,16.675,16.6,16.63,4795.0
2013-09-03,16.745,16.76,16.625,16.65,3792.0
2013-09-04,16.635,16.72,16.635,16.71,4078.0
2013-09-05,16.705,16.9,16.705,16.845,3325.0
2013-09-06,16.94,16.94,16.815,16.835,8128.0
2013-09-09,16.85,16.865,16.83,16.85,6565.0
2013-09-10,16.88,16.88,16.8,16.8,3964.0
2013-09-11,16.82,16.845,16.8,16.825,953.0
2013-09-12,16.78,16.795,16.705,16.735,11364.0
2013-09-13,16.75,16.75,16.72,16.72,1255.0
2013-09-16,16.77,16.86,16.77,16.845,1479.0
2013-09-17,16.835,16.89,16.825,16.85,3473.0
2013-09-18,16.88,16.905,16.83,16.885,9602.0
2013-09-19,16.91,16.91,16.8,16.845,3194.0
2013-09-20,16.915,16.92,16.85,16.85,1103.0
2013-09-23,16.86,16.885,16.845,16.885,8030.0
2013-09-24,16.895,16.98,16.89,16.97,5443.0
2013-09-25,16.995,16.995,16.91,16.915,5967.0
2013-09-26,16.94,17.0,16.925,16.985,87973.0
2013-09-27,16.95,17.025,16.95,16.98,5815.0
2013-09-30,16.92,17.035,16.92,16.98,8601.0
2013-10-01,16.94,17.03,16.94,17.025,1765.0
2013-10-02,16.955,16.955,16.9,16.935,1167.0
2013-10-03,16.945,16.945,16.81,16.845,30891.0
2013-10-04,16.815,16.89,16.815,16.865,4745.0
2013-10-07,16.805,16.895,16.805,16.87,4268.0
2013-10-08,16.87,16.9,16.77,16.77,1519.0
2013-10-09,16.8,16.865,16.785,16.86,4855.0
2013-10-10,16.925,17.08,16.925,17.08,11205.0
2013-10-11,17.12,17.16,17.12,17.14,4156.0
2013-10-15,17.175,17.175,17.09,17.15,15264.0
2013-10-16,17.14,17.2,17.14,17.18,5952.0
2013-10-17,17.195,17.27,17.16,17.27,18429.0
2013-10-18,17.31,17.475,17.31,17.47,6248.0
2013-10-21,17.45,17.495,17.445,17.485,16476.0
2013-10-22,17.57,17.625,17.56,17.585,9238.0
2013-10-23,17.55,17.61,17.535,17.54,9490.0
2013-10-24,17.54,17.58,17.54,17.57,1126.0
2013-10-25,17.585,17.675,17.555,17.665,2519.0
2013-10-28,17.69,17.71,17.67,17.68,7328.0
2013-10-29,17.745,17.855,17.745,17.84,18426.0
2013-10-30,17.88,17.88,17.815,17.875,28583.0
2013-10-31,17.855,17.975,17.855,17.93,6029.0
2013-11-01,17.88,17.935,17.875,17.875,6187.0
2013-11-04,17.925,17.925,17.82,17.855,4520.0
2013-11-05,17.865,17.865,17.775,17.85,9183.0
2013-11-06,17.91,17.955,17.91,17.94,5151.0
2013-11-07,17.985,17.985,17.885,17.895,4808.0
2013-11-08,17.9,18.06,17.9,18.02,3541.0
2013-11-11,18.04,18.04,17.985,17.985,5145.0
2013-11-12,17.935,18.005,17.935,17.955,2420.0
2013-11-13,17.91,18.06,17.91,18.005,869.0
2013-11-14,18.045,18.115,18.045,18.045,733.0
2013-11-15,18.145,18.195,18.125,18.185,7206.0
2013-11-18,18.215,18.27,18.195,18.195,5044.0
2013-11-19,18.205,18.25,18.18,18.215,16382.0
2013-11-20,18.215,18.23,18.155,18.16,2090.0
2013-11-21,18.225,18.315,18.225,18.305,1908.0
2013-11-22,18.28,18.345,18.28,18.325,4726.0
2013-11-25,18.32,18.38,18.31,18.325,3849.0
2013-11-26,18.32,18.32,18.18,18.195,10251.0
2013-11-27,18.155,18.2,18.155,18.155,20679.0
2013-11-28,18.165,18.165,18.105,18.13,954.0
2013-11-29,18.115,18.28,18.115,18.255,3160.0
2013-12-02,18.13,18.26,18.13,18.175,4957.0
2013-12-03,18.115,18.125,17.95,17.985,3138.0
2013-12-04,17.955,17.975,17.855,17.92,4365.0
2013-12-05,17.88,17.88,17.84,17.87,6074.0
2013-12-06,17.88,18.03,17.88,18.01,6143.0
2013-12-09,18.045,18.145,18.045,18.095,4381.0
2013-12-10,18.065,18.07,18.02,18.02,5237.0
2013-12-11,18.01,18.01,17.8,17.805,4260.0
2013-12-12,17.765,17.8,17.735,17.75,3248.0
2013-12-13,17.75,17.75,17.685,17.71,1933.0
2013-12-16,17.83,17.9,17.815,17.86,1245.0
2013-12-17,17.85,17.91,17.845,17.85,961.0
2013-12-18,17.87,18.07,17.87,18.065,1134.0
2013-12-19,18.095,18.18,18.095,18.15,4547.0
2013-12-20,18.24,18.32,18.23,18.23,4613.0
2013-12-23,18.285,18.29,18.23,18.255,12574.0
2013-12-24,18.32,18.365,18.305,18.34,1147.0
2013-12-27,18.45,18.495,18.44,18.49,3128.0
2013-12-30,18.46,18.49,18.445,18.49,5773.0
2013-12-31,18.545,18.55,18.52,18.525,375.0
2014-01-02,18.495,18.495,18.34,18.34,9757.0
2014-01-03,18.4,18.415,18.365,18.4,2739.0
2014-01-06,18.415,18.415,18.245,18.255,11737.0
2014-01-07,18.335,18.39,18.335,18.345,7761.0
2014-01-08,18.345,18.365,18.31,18.32,5137.0
2014-01-09,18.395,18.41,18.315,18.41,2899.0
2014-01-10,18.45,18.45,18.385,18.435,2727.0
2014-01-13,18.44,18.46,18.355,18.36,14137.0
2014-01-14,18.425,18.425,18.34,18.345,7770.0
2014-01-15,18.355,18.415,18.355,18.385,2336.0
2014-01-16,18.385,18.445,18.32,18.435,11483.0
2014-01-17,18.435,18.545,18.435,18.5,4487.0
2014-01-20,18.525,18.615,18.515,18.61,14491.0
2014-01-21,18.88,18.88,18.615,18.615,5058.0
2014-01-22,18.655,18.685,18.615,18.66,3683.0
2014-01-23,18.615,18.635,18.55,18.555,6803.0
2014-01-24,18.46,18.48,18.275,18.275,24015.0
2014-01-27,18.25,18.26,18.01,18.115,13341.0
2014-01-28,18.115,18.185,18.1,18.115,2230.0
2014-01-29,18.085,18.085,17.995,18.005,6262.0
2014-01-30,18.095,18.18,18.055,18.17,3286.0
2014-01-31,18.02,18.08,17.945,18.065,8935.0
2014-02-03,18.085,18.085,17.76,17.785,10165.0
2014-02-04,17.83,17.845,17.765,17.785,13032.0
2014-02-05,17.83,17.935,17.79,17.925,2927.0
2014-02-06,17.995,18.215,17.97,18.205,2997.0
2014-02-07,18.265,18.265,18.12,18.19,4250.0
2014-02-10,18.25,18.25,18.135,18.17,7923.0
2014-02-11,18.21,18.305,18.2,18.255,18801.0
2014-02-12,18.28,18.35,18.26,18.305,10401.0
2014-02-13,18.29,18.435,18.265,18.42,1906.0
2014-02-14,18.44,18.525,18.39,18.505,23644.0
2014-02-18,18.56,18.57,18.49,18.52,6508.0
2014-02-19,18.52,18.615,18.505,18.61,6608.0
2014-02-20,18.56,18.625,18.55,18.6,3715.0
2014-02-21,18.61,18.65,18.595,18.6,3715.0
2014-02-24,18.615,18.665,18.61,18.625,11438.0
2014-02-25,18.665,18.665,18.585,18.595,20551.0
2014-02-26,18.665,18.665,18.57,18.57,23260.0
2014-02-27,18.615,18.65,18.565,18.615,3443.0
2014-02-28,18.645,18.73,18.645,18.665,5768.0
2014-03-03,18.54,18.63,18.525,18.575,26618.0
2014-03-04,18.68,18.775,18.68,18.735,1564.0
2014-03-05,18.745,18.76,18.695,18.75,18834.0
2014-03-06,18.725,18.75,18.72,18.735,433.0
2014-03-07,18.8,18.8,18.73,18.775,7433.0
2014-03-10,18.77,18.805,18.73,18.78,5711.0
2014-03-11,18.835,18.89,18.785,18.88,4310.0
2014-03-12,18.78,18.9,18.78,18.9,2342.0
2014-03-13,18.915,18.915,18.745,18.75,5977.0
2014-03-14,18.75,18.8,18.705,18.73,2069.0
2014-03-17,18.78,18.865,18.745,18.75,2940.0
2014-03-18,18.83,18.965,18.82,18.96,3817.0
2014-03-19,18.98,19.275,18.9,18.935,1654.0
2014-03-20,18.925,19.02,18.9,19.02,7605.0
2014-03-21,18.995,19.085,18.985,19.04,7405.0
2014-03-24,19.085,19.11,19.005,19.03,4786.0
2014-03-25,19.105,19.11,19.065,19.08,1573.0
2014-03-26,19.135,19.155,19.02,19.02,10225.0
2014-03-27,19.05,19.05,18.975,19.025,2948.0
2014-03-28,19.075,19.155,19.075,19.11,3280.0
2014-03-31,19.17,19.255,19.17,19.24,9421.0
2014-04-01,19.255,19.315,19.23,19.305,3184.0
2014-04-02,19.305,19.31,19.29,19.3,4503.0
2014-04-03,19.35,19.35,19.21,19.25,3450.0
2014-04-04,19.335,19.34,19.235,19.24,10950.0
2014-04-07,19.25,19.255,19.175,19.195,18780.0
2014-04-08,19.195,19.31,19.185,19.195,853.0
2014-04-09,19.285,19.365,19.285,19.33,3607.0
2014-04-10,19.365,19.365,19.235,19.235,9286.0
2014-04-11,19.205,19.235,19.16,19.215,6336.0
2014-04-14,19.29,19.315,19.205,19.3,3029.0
2014-04-15,19.255,19.35,19.25,19.25,2251.0
2014-04-16,19.355,19.485,19.355,19.47,1966.0
2014-04-17,19.465,19.565,19.44,19.545,3882.0
2014-04-21,19.55,19.575,19.52,19.54,6810.0
2014-04-22,19.55,19.55,19.465,19.5,5503.0
2014-04-23,19.525,19.54,19.5,19.515,4976.0
2014-04-24,19.515,19.535,19.455,19.495,6871.0
2014-04-25,19.445,19.455,19.365,19.44,2629.0
2014-04-28,19.5,19.505,19.41,19.485,3465.0
2014-04-29,19.49,19.625,19.49,19.605,2813.0
2014-04-30,19.575,19.685,19.555,19.66,10400.0
2014-05-01,19.72,19.72,19.65,19.67,6520.0
2014-05-02,19.705,19.765,19.695,19.745,2576.0
2014-05-05,19.72,19.72,19.655,19.68,7966.0
2014-05-06,19.68,19.68,19.605,19.625,4015.0
2014-05-07,19.66,19.73,19.625,19.69,2960.0
2014-05-08,19.705,19.765,19.59,19.66,7828.0
2014-05-09,19.63,19.64,19.555,19.58,9937.0
2014-05-12,19.635,19.71,19.63,19.71,4470.0
2014-05-13,19.735,19.765,19.685,19.745,8769.0
2014-05-14,19.77,19.79,19.755,19.785,4004.0
2014-05-15,19.77,19.77,19.625,19.665,3915.0
2014-05-16,19.68,19.69,19.56,19.58,3129.0
2014-05-20,19.63,19.64,19.58,19.625,6644.0
2014-05-21,19.635,19.785,19.635,19.745,3004.0
2014-05-22,19.87,19.99,19.865,19.925,3452.0
2014-05-23,19.94,19.945,19.91,19.915,9557.0
2014-05-26,19.95,19.975,19.925,19.945,2786.0
2014-05-27,20.01,20.01,19.9,19.925,7230.0
2014-05-28,19.965,19.965,19.86,19.925,11648.0
2014-05-29,19.93,19.93,19.775,19.795,4986.0
2014-05-30,19.825,19.89,19.795,19.89,5874.0
2014-06-02,19.89,19.935,19.875,19.915,3260.0
2014-06-03,19.93,20.03,19.915,20.0,4493.0
2014-06-04,19.975,20.085,19.9,20.06,5704.0
2014-06-05,20.085,20.085,20.0,20.025,4888.0
2014-06-06,20.06,20.09,20.035,20.06,2478.0
2014-06-09,20.06,20.155,20.055,20.14,4963.0
2014-06-10,20.1,20.16,20.09,20.155,6412.0
2014-06-11,20.115,20.125,20.05,20.08,10726.0
2014-06-12,20.085,20.085,20.0,20.055,2826.0
2014-06-13,20.085,20.235,20.085,20.205,2770.0
2014-06-16,20.195,20.32,20.195,20.315,4994.0
2014-06-17,20.305,20.335,20.26,20.32,3275.0
2014-06-18,20.33,20.365,20.295,20.355,4701.0
2014-06-19,20.335,20.335,20.245,20.245,7761.0
2014-06-20,20.295,20.295,20.245,20.28,3080.0
2014-06-23,20.28,20.28,20.195,20.26,4505.0
2014-06-24,20.27,20.31,20.145,20.16,6870.0
2014-06-25,20.16,20.22,20.145,20.16,2697.0
2014-06-26,20.175,20.23,20.11,20.195,27581.0
2014-06-27,20.21,20.31,20.21,20.31,4117.0
2014-06-30,20.345,20.42,20.33,20.37,4737.0
2014-07-02,20.405,20.47,20.405,20.45,6084.0
2014-07-03,20.5,20.55,20.445,20.455,6824.0
2014-07-04,20.45,20.5,20.45,20.47,3725.0
2014-07-07,20.46,20.495,20.32,20.425,8323.0
2014-07-08,20.375,20.385,20.275,20.375,6499.0
2014-07-09,20.375,20.475,20.375,20.455,6706.0
2014-07-10,20.33,20.42,20.325,20.405,8093.0
2014-07-11,20.435,20.435,20.35,20.37,3450.0
2014-07-14,20.395,20.485,20.395,20.45,3915.0
2014-07-15,20.445,20.475,20.395,20.455,9931.0
2014-07-16,20.485,20.645,20.485,20.6,3407.0
2014-07-17,20.625,20.65,20.55,20.585,8031.0
2014-07-18,20.555,20.695,20.55,20.675,2821.0
2014-07-21,20.635,20.635,20.58,20.62,4900.0
2014-07-22,20.645,20.75,20.63,20.7,1468.0
2014-07-23,20.775,20.81,20.745,20.795,4470.0
2014-07-24,20.835,20.895,20.805,20.88,8981.0
2014-07-25,20.87,20.98,20.855,20.93,7449.0
2014-07-28,20.92,20.95,20.88,20.935,16705.0
2014-07-29,20.965,21.04,20.96,20.975,2485.0
2014-07-30,21.01,21.05,20.975,20.975,4199.0
2014-07-31,21.01,21.085,20.795,20.885,12055.0
2014-08-01,20.845,20.86,20.59,20.665,9241.0
2014-08-05,20.76,20.77,20.62,20.66,7030.0
2014-08-06,20.595,20.7,20.585,20.67,18593.0
2014-08-07,20.74,20.74,20.46,20.51,4066.0
2014-08-08,20.55,20.57,20.435,20.56,4638.0
2014-08-11,20.585,20.72,20.585,20.695,20257.0
2014-08-12,20.695,20.76,20.65,20.695,3461.0
2014-08-13,20.75,20.765,20.67,20.71,5809.0
2014-08-14,20.74,20.795,20.74,20.775,2368.0
2014-08-15,20.815,20.815,20.635,20.79,9370.0
2014-08-18,20.85,20.915,20.845,20.86,12720.0
2014-08-19,20.91,21.075,20.91,21.05,9865.0
2014-08-20,21.04,21.165,20.99,21.14,3803.0
2014-08-21,21.17,21.235,21.15,21.22,7329.0
2014-08-22,21.245,21.25,21.075,21.11,16529.0
2014-08-25,21.15,21.265,21.125,21.235,3939.0
2014-08-26,21.215,21.215,21.14,21.16,11639.0
2014-08-27,21.185,21.24,21.16,21.235,14319.0
2014-08-28,21.21,21.21,21.11,21.13,4653.0
2014-08-29,21.14,21.205,21.05,21.2,5788.0
2014-09-02,21.225,21.28,21.16,21.27,4867.0
2014-09-03,21.3,21.345,21.27,21.285,7768.0
2014-09-04,21.32,21.335,21.225,21.225,9947.0
2014-09-05,21.235,21.25,21.175,21.25,10307.0
2014-09-08,21.2,21.205,21.14,21.18,8852.0
2014-09-09,21.175,21.285,21.135,21.27,13421.0
2014-09-10,21.215,21.255,21.15,21.165,6156.0
2014-09-11,21.18,21.295,21.175,21.255,11857.0
2014-09-12,21.26,21.33,21.225,21.25,10508.0
2014-09-15,21.23,21.255,21.16,21.24,8795.0
2014-09-16,21.19,21.31,21.19,21.255,21406.0
2014-09-17,21.285,21.285,21.13,21.135,6276.0
2014-09-18,21.23,21.295,21.155,21.28,8144.0
2014-09-19,21.225,21.3,21.065,21.105,7185.0
2014-09-22,21.06,21.09,20.915,20.965,11297.0
2014-09-23,20.89,20.94,20.88,20.88,7704.0
2014-09-24,20.905,20.91,20.655,20.8,16764.0
2014-09-25,20.785,20.785,20.365,20.4,15498.0
2014-09-26,20.38,20.66,20.27,20.62,15558.0
2014-09-29,20.49,20.51,20.35,20.49,15976.0
2014-09-30,20.47,20.58,20.395,20.515,3309.0
2014-10-01,20.515,20.515,20.29,20.325,12019.0
2014-10-02,20.255,20.275,19.935,20.185,12060.0
2014-10-03,20.275,20.355,20.27,20.305,11660.0
2014-10-06,20.365,20.45,20.27,20.3,3134.0
2014-10-07,20.225,20.33,20.12,20.125,4109.0
2014-10-08,20.125,20.18,19.985,20.17,8648.0
2014-10-09,20.15,20.15,19.905,19.965,11783.0
2014-10-10,19.88,19.94,19.69,19.73,31316.0
2014-10-14,19.535,19.615,19.325,19.38,24681.0
2014-10-15,19.16,19.21,18.805,19.135,34490.0
2014-10-16,18.845,19.515,18.805,19.305,14370.0
2014-10-17,19.645,19.715,19.515,19.65,18474.0
2014-10-20,19.705,19.805,19.575,19.78,9163.0
2014-10-21,19.935,20.015,19.79,20.005,16654.0
2014-10-22,20.08,20.08,19.735,19.735,32584.0
2014-10-23,19.865,20.055,19.865,19.955,14270.0
2014-10-24,19.99,20.1,19.96,20.05,7621.0
2014-10-27,20.025,20.025,19.875,19.975,12742.0
2014-10-28,20.035,20.17,20.015,20.15,4785.0
2014-10-29,20.21,20.21,20.015,20.015,12322.0
2014-10-30,20.085,20.155,20.035,20.085,4821.0
2014-10-31,20.23,20.34,20.205,20.25,17420.0
2014-11-03,20.3,20.3,20.16,20.18,23197.0
2014-11-04,20.145,20.175,19.895,20.015,10554.0
2014-11-05,20.13,20.3,20.085,20.28,10141.0
2014-11-06,20.34,20.37,20.125,20.175,14978.0
2014-11-07,20.18,20.345,20.18,20.24,4469.0
2014-11-10,20.375,20.39,20.275,20.315,10411.0
2014-11-11,20.365,20.42,20.315,20.385,5323.0
2014-11-12,20.415,20.51,20.33,20.51,10233.0
2014-11-13,20.56,20.56,20.37,20.435,4412.0
2014-11-14,20.47,20.475,20.375,20.415,8826.0
2014-11-17,20.42,20.585,20.42,20.475,14672.0
2014-11-18,20.53,20.57,20.515,20.53,7193.0
2014-11-19,20.59,20.655,20.515,20.655,2706.0
2014-11-20,20.61,20.73,20.595,20.69,6253.0
2014-11-21,20.82,20.835,20.73,20.74,3405.0
2014-11-24,20.775,20.775,20.535,20.565,21393.0
2014-11-25,20.615,20.685,20.595,20.595,7079.0
2014-11-26,20.605,20.635,20.56,20.62,28969.0
2014-11-27,20.63,20.645,20.415,20.415,19883.0
2014-11-28,20.455,20.525,20.405,20.415,11821.0
2014-12-01,20.37,20.395,20.07,20.095,38205.0
2014-12-02,20.075,20.145,20.04,20.085,17898.0
2014-12-03,20.11,20.255,20.09,20.24,16958.0
2014-12-04,20.305,20.305,19.86,19.925,13333.0
2014-12-05,19.945,19.945,19.735,19.86,24365.0
2014-12-08,19.69,19.7,19.095,19.345,42560.0
2014-12-09,19.18,19.35,19.145,19.3,8534.0
2014-12-10,19.28,19.28,18.805,18.925,52774.0
2014-12-11,18.89,19.255,18.87,19.04,12759.0
2014-12-12,18.92,18.94,18.685,18.775,10629.0
2014-12-15,18.83,18.9,18.665,18.76,30091.0
2014-12-16,18.71,19.24,18.705,19.085,7171.0
2014-12-17,19.05,19.425,18.99,19.405,24230.0
2014-12-18,19.76,19.76,19.36,19.51,58582.0
2014-12-19,19.665,19.785,19.51,19.78,22319.0
2014-12-22,19.83,19.83,19.68,19.76,17992.0
2014-12-23,19.815,20.045,19.815,20.01,24121.0
2014-12-24,20.035,20.08,19.935,20.075,9035.0
2014-12-29,20.06,20.195,20.045,20.115,4665.0
2014-12-30,20.14,20.14,20.0,20.035,8619.0
2014-12-31,20.03,20.035,19.91,20.02,10682.0
2015-01-02,20.025,20.185,20.025,20.12,20757.0
2015-01-05,20.01,20.025,19.505,19.525,16659.0
2015-01-06,19.525,19.55,19.175,19.325,22514.0
2015-01-07,19.48,19.595,19.27,19.32,10321.0
2015-01-08,19.455,19.54,19.4,19.415,14215.0
2015-01-09,19.55,19.55,19.225,19.28,11403.0
2015-01-12,19.22,19.22,18.895,19.015,22871.0
2015-01-13,19.035,19.17,18.78,18.84,11208.0
2015-01-14,18.715,18.825,18.56,18.735,36568.0
2015-01-15,18.915,18.915,18.705,18.715,6875.0
2015-01-16,18.74,19.015,18.74,18.945,16136.0
2015-01-19,19.01,19.01,18.83,18.965,19829.0
2015-01-20,19.015,19.035,18.87,18.895,10477.0
2015-01-21,18.89,19.34,18.875,19.265,13502.0
2015-01-22,19.265,19.495,19.265,19.445,10733.0
2015-01-23,19.525,19.695,19.525,19.595,16066.0
2015-01-26,19.62,19.62,19.48,19.55,14818.0
2015-01-27,19.465,19.55,19.32,19.55,12490.0
2015-01-28,19.62,19.62,19.25,19.26,11945.0
2015-01-29,19.29,19.33,18.95,19.27,16763.0
2015-01-30,19.11,19.36,19.01,19.155,31602.0
2015-02-02,19.25,19.535,19.25,19.48,12983.0
2015-02-03,19.685,20.01,19.65,19.93,16513.0
2015-02-04,19.835,19.835,19.695,19.805,6497.0
2015-02-05,19.87,19.995,19.845,19.945,7076.0
2015-02-06,20.095,20.15,19.94,19.95,6302.0
2015-02-09,20.0,20.15,19.955,20.06,15561.0
2015-02-10,20.135,20.135,19.85,20.02,8197.0
2015-02-11,20.015,20.15,20.01,20.115,13959.0
2015-02-12,20.2,20.235,20.085,20.235,14089.0
2015-02-13,20.34,20.39,20.275,20.3,15082.0
2015-02-17,20.29,20.395,20.185,20.39,32466.0
2015-02-18,20.25,20.25,20.08,20.105,13312.0
2015-02-19,20.015,20.115,19.905,20.07,8448.0
2015-02-20,20.07,20.07,19.895,19.975,9129.0
2015-02-23,19.885,19.885,19.72,19.83,45844.0
2015-02-24,19.79,19.875,19.715,19.755,15839.0
2015-02-25,19.865,19.95,19.79,19.905,17120.0
2015-02-26,19.985,20.015,19.88,19.92,10358.0
2015-02-27,19.88,20.09,19.88,20.03,28736.0
2015-03-02,19.995,20.01,19.9,19.985,17113.0
2015-03-03,20.005,20.005,19.785,19.835,41556.0
2015-03-04,19.8,19.8,19.675,19.775,10583.0
2015-03-05,19.805,19.89,19.775,19.775,12041.0
2015-03-06,19.76,19.865,19.6,19.65,49634.0
2015-03-09,19.72,19.765,19.575,19.595,50795.0
2015-03-10,19.485,19.485,19.205,19.235,39571.0
2015-03-11,19.295,19.42,19.25,19.335,21725.0
2015-03-12,19.375,19.52,19.375,19.46,6557.0
2015-03-13,19.41,19.41,19.22,19.35,10089.0
2015-03-16,19.345,19.6,19.345,19.52,15498.0
2015-03-17,19.465,19.64,19.345,19.605,8838.0
2015-03-18,19.57,19.71,19.5,19.65,9184.0
2015-03-19,19.605,19.625,19.42,19.475,8349.0
2015-03-20,19.58,19.65,19.53,19.62,20310.0
2015-03-23,19.66,19.76,19.64,19.675,11071.0
2015-03-24,19.665,19.845,19.63,19.82,7974.0
2015-03-25,19.875,19.875,19.63,19.67,4840.0
2015-03-26,19.665,19.665,19.495,19.54,7503.0
2015-03-27,19.53,19.585,19.335,19.4,17672.0
2015-03-30,19.44,19.6,19.405,19.53,12897.0
2015-03-31,19.405,19.61,19.335,19.585,12608.0
2015-04-01,19.56,19.575,19.495,19.54,6112.0
2015-04-02,19.54,19.725,19.54,19.69,5592.0
2015-04-06,19.675,19.87,19.655,19.77,16148.0
2015-04-07,19.825,20.0,19.805,19.93,10717.0
2015-04-08,19.93,20.015,19.9,19.91,5929.0
2015-04-09,19.95,20.115,19.95,20.11,13325.0
2015-04-10,20.125,20.17,20.09,20.155,19633.0
2015-04-13,20.18,20.215,20.135,20.145,27993.0
2015-04-14,20.18,20.22,20.16,20.215,7787.0
2015-04-15,20.295,20.5,20.29,20.435,8782.0
2015-04-16,20.365,20.395,20.275,20.35,10464.0
2015-04-17,20.285,20.335,20.265,20.32,31717.0
2015-04-20,20.395,20.49,20.38,20.41,9960.0
2015-04-21,20.45,20.45,20.27,20.32,35767.0
2015-04-22,20.355,20.355,20.17,20.265,2940.0
2015-04-23,20.27,20.5,20.27,20.465,10739.0
2015-04-24,20.47,20.52,20.45,20.5,10575.0
2015-04-27,20.56,20.57,20.42,20.465,3949.0
2015-04-28,20.445,20.46,20.395,20.45,4666.0
2015-04-29,20.385,20.445,20.37,20.445,3891.0
2015-04-30,20.4,20.415,20.24,20.31,10142.0
2015-05-01,20.315,20.43,20.315,20.43,2592.0
2015-05-04,20.4,20.475,20.385,20.46,9974.0
2015-05-05,20.46,20.49,20.18,20.22,20295.0
2015-05-06,20.21,20.22,19.975,20.065,33705.0
2015-05-07,20.085,20.085,19.92,19.995,6527.0
2015-05-08,20.175,20.21,20.135,20.175,9666.0
2015-05-11,20.18,20.235,20.06,20.1,16321.0
2015-05-12,20.08,20.08,19.99,19.995,23160.0
2015-05-13,19.995,19.995,19.885,19.9,20265.0
2015-05-14,19.95,19.965,19.91,19.965,3250.0
2015-05-15,19.93,20.035,19.885,20.035,6460.0
2015-05-19,20.06,20.11,20.035,20.11,7170.0
2015-05-20,20.135,20.18,20.0,20.055,13700.0
2015-05-21,20.065,20.27,20.065,20.27,11711.0
2015-05-22,20.22,20.22,20.155,20.2,11312.0
2015-05-25,20.18,20.21,20.165,20.17,10194.0
2015-05-26,20.175,20.185,19.86,19.955,39538.0
2015-05-27,20.005,20.105,19.955,20.085,7771.0
2015-05-28,20.04,20.105,19.885,20.0,58331.0
2015-05-29,20.005,20.005,19.815,19.885,9071.0
2015-06-01,19.915,19.93,19.745,19.885,9674.0
2015-06-02,19.89,20.04,19.88,19.97,15843.0
2015-06-03,20.015,20.105,20.015,20.04,11591.0
2015-06-04,19.99,20.02,19.8,19.85,16730.0
2015-06-05,19.86,19.98,19.82,19.835,12132.0
2015-06-08,19.815,19.815,19.49,19.55,13219.0
2015-06-09,19.53,19.685,19.465,19.68,14858.0
2015-06-10,19.76,19.885,19.76,19.82,8500.0
2015-06-11,19.865,19.885,19.735,19.75,25885.0
2015-06-12,19.685,19.705,19.615,19.655,18071.0
2015-06-15,19.575,19.725,19.56,19.69,7772.0
2015-06-16,19.685,19.755,19.655,19.75,14719.0
2015-06-17,19.78,19.825,19.625,19.67,12416.0
2015-06-18,19.68,19.68,19.605,19.67,11803.0
2015-06-19,19.5,19.69,19.39,19.48,23408.0
2015-06-22,19.485,19.735,19.485,19.67,7339.0
2015-06-23,19.73,19.87,19.73,19.86,4576.0
2015-06-24,19.86,19.96,19.835,19.94,6500.0
2015-06-25,19.95,19.995,19.91,19.915,7982.0
2015-06-26,19.91,19.935,19.82,19.85,5875.0
2015-06-29,19.62,19.665,19.395,19.405,38886.0
2015-06-30,19.515,19.55,19.41,19.425,27433.0
2015-07-02,19.425,19.465,19.36,19.45,18801.0
2015-07-03,19.45,19.51,19.45,19.505,7737.0
2015-07-06,19.33,19.43,19.32,19.355,8073.0
2015-07-07,19.385,19.41,19.14,19.41,9301.0
2015-07-08,19.315,19.335,19.135,19.155,25359.0
2015-07-09,19.27,19.335,18.975,18.98,31472.0
2015-07-10,19.145,19.175,19.1,19.165,12136.0
2015-07-13,19.315,19.33,19.265,19.285,12972.0
2015-07-14,19.285,19.31,19.165,19.31,33131.0
2015-07-15,19.35,19.445,19.265,19.365,18228.0
2015-07-16,19.49,19.58,19.49,19.54,16425.0
2015-07-17,19.565,19.565,19.35,19.41,38509.0
2015-07-20,19.41,19.425,19.165,19.175,19838.0
2015-07-21,19.21,19.23,19.055,19.1,13867.0
2015-07-22,19.055,19.055,18.93,18.96,10234.0
2015-07-23,18.975,18.985,18.76,18.835,14883.0
2015-07-24,18.865,18.865,18.68,18.71,38761.0
2015-07-27,18.6,18.6,18.38,18.405,14053.0
2015-07-28,18.495,18.6,18.345,18.58,19887.0
2015-07-29,18.59,18.915,18.585,18.91,11303.0
2015-07-30,18.93,19.06,18.85,19.05,11524.0
2015-07-31,19.09,19.195,19.09,19.09,30227.0
2015-08-04,19.08,19.135,19.035,19.1,8435.0
2015-08-05,19.17,19.24,19.08,19.08,7999.0
2015-08-06,19.115,19.115,19.005,19.05,7832.0
2015-08-07,19.045,19.09,18.8,18.8,13179.0
2015-08-10,18.89,19.105,18.87,19.1,33158.0
2015-08-11,18.98,18.98,18.785,18.955,16595.0
2015-08-12,18.87,18.885,18.69,18.885,22601.0
2015-08-13,18.845,18.87,18.685,18.7,8986.0
2015-08-14,18.7,18.765,18.685,18.75,41935.0
2015-08-17,18.69,18.69,18.545,18.625,17853.0
2015-08-18,18.64,18.64,18.51,18.63,8815.0
2015-08-19,18.585,18.585,18.345,18.425,21814.0
2015-08-20,18.295,18.295,18.055,18.055,17064.0
2015-08-21,17.885,18.01,17.735,17.735,16141.0
2015-08-24,16.845,17.57,16.845,17.225,31810.0
2015-08-25,17.69,17.79,17.44,17.49,26864.0
2015-08-26,17.755,17.84,17.42,17.84,12843.0
2015-08-27,18.125,18.425,18.035,18.25,32076.0
2015-08-28,18.285,18.41,18.285,18.385,31997.0
2015-08-31,18.39,18.475,18.13,18.47,11830.0
2015-09-01,18.135,18.15,17.825,17.885,26377.0
2015-09-02,18.055,18.09,17.83,17.925,10712.0
2015-09-03,18.005,18.185,17.99,18.08,8652.0
2015-09-04,17.905,17.955,17.84,17.905,21904.0
2015-09-08,18.11,18.17,18.07,18.08,6499.0
2015-09-09,18.25,18.305,18.055,18.085,5044.0
2015-09-10,17.96,18.13,17.96,18.035,3244.0
2015-09-11,18.0,18.0,17.865,17.885,5542.0
2015-09-14,17.93,17.93,17.86,17.86,8012.0
2015-09-15,17.87,17.96,17.865,17.935,6890.0
2015-09-16,18.025,18.36,17.975,18.35,12294.0
2015-09-17,18.34,18.405,18.255,18.39,4666.0
2015-09-18,18.125,18.54,18.02,18.08,9851.0
2015-09-21,18.195,18.36,18.15,18.36,10428.0
2015-09-22,18.08,18.09,17.95,18.005,23227.0
2015-09-23,18.06,18.06,17.82,17.84,33727.0
2015-09-24,17.74,17.82,17.68,17.78,12211.0
2015-09-25,17.955,17.96,17.865,17.915,2908.0
2015-09-28,17.83,17.83,17.605,17.61,40110.0
2015-09-29,17.64,17.735,17.595,17.695,32971.0
2015-09-30,17.87,18.02,17.83,17.915,38860.0
2015-10-01,18.09,18.09,17.865,17.905,13078.0
2015-10-02,17.805,17.905,17.655,17.905,15342.0
2015-10-05,18.13,18.39,18.13,18.365,14870.0
2015-10-06,18.385,18.555,18.355,18.555,11759.0
2015-10-07,18.705,18.88,18.705,18.825,9426.0
2015-10-08,18.825,18.965,18.815,18.955,13178.0
2015-10-09,19.045,19.06,18.825,18.875,18132.0
2015-10-13,18.805,18.81,18.72,18.73,12111.0
2015-10-14,18.745,18.825,18.635,18.71,20197.0
2015-10-15,18.72,18.73,18.595,18.615,5180.0
2015-10-16,18.705,18.745,18.64,18.71,23774.0
2015-10-19,18.64,18.66,18.6,18.655,9637.0
2015-10-20,18.665,18.835,18.665,18.78,13235.0
2015-10-21,18.815,18.91,18.765,18.795,11824.0
2015-10-22,18.81,19.03,18.81,19.005,20298.0
2015-10-23,19.105,19.145,19.045,19.06,13040.0
2015-10-26,19.105,19.105,18.875,18.875,14129.0
2015-10-27,18.835,18.895,18.79,18.805,7322.0
2015-10-28,18.895,19.08,18.89,19.055,2322.0
2015-10-29,19.035,19.045,18.905,19.02,7050.0
2015-10-30,19.0,19.0,18.635,18.655,15246.0
2015-11-02,18.68,18.79,18.65,18.78,36595.0
2015-11-03,18.81,18.97,18.78,18.945,59724.0
2015-11-04,19.0,19.04,18.885,18.89,23469.0
2015-11-05,18.935,18.98,18.845,18.865,39665.0
2015-11-06,18.925,18.99,18.82,18.91,14015.0
2015-11-09,18.95,18.95,18.705,18.72,35631.0
2015-11-10,18.755,18.765,18.66,18.76,18924.0
2015-11-11,18.775,18.8,18.65,18.68,25096.0
2015-11-12,18.565,18.565,18.365,18.38,53528.0
2015-11-13,18.32,18.345,18.195,18.215,13153.0
2015-11-16,18.225,18.575,18.225,18.575,42464.0
2015-11-17,18.635,18.68,18.535,18.61,14651.0
2015-11-18,18.67,18.715,18.655,18.715,14210.0
2015-11-19,18.68,18.775,18.66,18.74,9849.0
2015-11-20,18.79,18.81,18.635,18.635,14474.0
2015-11-23,18.595,18.7,18.575,18.575,12636.0
2015-11-24,18.51,18.655,18.51,18.595,12348.0
2015-11-25,18.595,18.62,18.55,18.55,8744.0
2015-11-26,18.58,18.62,18.56,18.58,1014.0
2015-11-27,18.58,18.595,18.535,18.555,5410.0
2015-11-30,18.605,18.705,18.585,18.65,9506.0
2015-12-01,18.7,18.89,18.7,18.88,7082.0
2015-12-02,18.91,18.91,18.7,18.72,10318.0
2015-12-03,18.815,18.815,18.5,18.515,11137.0
2015-12-04,18.51,18.545,18.415,18.545,11691.0
2015-12-07,18.455,18.455,18.055,18.095,14032.0
2015-12-08,17.91,18.03,17.855,17.875,17256.0
2015-12-09,17.885,18.22,17.885,17.955,10213.0
2015-12-10,17.915,18.095,17.89,18.03,30838.0
2015-12-11,17.885,17.885,17.645,17.645,13882.0
2015-12-14,17.655,17.655,17.45,17.55,30042.0
2015-12-15,17.68,17.87,17.68,17.855,45771.0
2015-12-16,17.925,18.185,17.91,18.185,12348.0
2015-12-17,18.165,18.17,17.91,17.995,20314.0
2015-12-18,17.885,17.99,17.875,17.925,20131.0
2015-12-21,17.995,18.03,17.815,17.87,34550.0
2015-12-22,17.93,17.94,17.725,17.94,35459.0
2015-12-23,18.045,18.21,18.025,18.205,15877.0
2015-12-24,18.235,18.305,18.235,18.29,12209.0
2015-12-29,18.3,18.335,18.235,18.315,22890.0
2015-12-30,18.28,18.28,18.09,18.13,8721.0
2015-12-31,18.03,18.035,17.9,17.91,13922.0
2016-01-04,17.765,17.785,17.565,17.78,63249.0
2016-01-05,17.8,17.82,17.655,17.78,10768.0
2016-01-06,17.63,17.63,17.47,17.49,38725.0
2016-01-07,17.275,17.275,17.04,17.07,36724.0
2016-01-08,17.215,17.235,17.09,17.135,25973.0
2016-01-11,17.175,17.175,16.93,17.055,33154.0
2016-01-12,17.14,17.265,16.915,17.14,14091.0
2016-01-13,17.28,17.305,16.845,16.87,17321.0
2016-01-14,16.85,17.1,16.705,17.055,47271.0
2016-01-15,16.68,16.72,16.51,16.595,40186.0
2016-01-18,16.49,16.58,16.455,16.455,29030.0
2016-01-19,16.695,16.81,16.565,16.675,16927.0
2016-01-20,16.435,16.49,16.06,16.49,47105.0
2016-01-21,16.455,16.765,16.37,16.72,16772.0
2016-01-22,17.095,17.24,17.075,17.2,26314.0
2016-01-25,17.235,17.235,16.78,16.78,17843.0
2016-01-26,16.91,17.075,16.875,17.015,15509.0
2016-01-27,16.97,17.34,16.96,17.17,18047.0
2016-01-28,17.39,17.61,17.295,17.605,10717.0
2016-01-29,17.75,17.85,17.56,17.845,50937.0
2016-02-01,17.75,17.75,17.555,17.645,38260.0
2016-02-02,17.425,17.425,17.25,17.33,29933.0
2016-02-03,17.435,17.535,17.15,17.5,38542.0
2016-02-04,17.52,17.765,17.52,17.71,18013.0
2016-02-05,17.7,17.75,17.605,17.67,12163.0
2016-02-08,17.535,17.535,17.26,17.32,28090.0
2016-02-09,17.135,17.135,16.685,16.92,30564.0
2016-02-10,17.01,17.01,16.61,16.655,17207.0
2016-02-11,16.425,16.435,16.245,16.39,20552.0
2016-02-12,16.595,16.84,16.595,16.84,8924.0
2016-02-16,17.105,17.195,16.9,17.195,12666.0
2016-02-17,17.35,17.685,17.35,17.685,15509.0
2016-02-18,17.765,17.77,17.58,17.71,19416.0
2016-02-19,17.54,17.61,17.415,17.6,13097.0
2016-02-22,17.805,17.875,17.645,17.65,19485.0
2016-02-23,17.66,17.78,17.44,17.465,22699.0
2016-02-24,17.295,17.32,16.87,17.295,35326.0
2016-02-25,17.325,17.375,17.2,17.335,15261.0
2016-02-26,17.505,17.63,17.435,17.49,23219.0
2016-02-29,17.6,17.66,17.48,17.5,28970.0
2016-03-01,17.78,17.985,17.765,17.945,15322.0
2016-03-02,17.92,18.005,17.745,17.985,33364.0
2016-03-03,18.05,18.15,18.03,18.075,24062.0
2016-03-04,18.19,18.27,18.105,18.235,22500.0
2016-03-07,18.235,18.5,18.23,18.43,39489.0
2016-03-08,18.355,18.49,18.295,18.435,30840.0
2016-03-09,18.55,18.63,18.5,18.535,29535.0
2016-03-10,18.62,18.65,18.325,18.415,13427.0
2016-03-11,18.59,18.675,18.55,18.66,13484.0
2016-03-14,18.61,18.65,18.56,18.635,11337.0
2016-03-15,18.54,18.675,18.495,18.675,21538.0
2016-03-16,18.715,18.815,18.635,18.72,34156.0
2016-03-17,18.77,19.05,18.76,19.035,17678.0
2016-03-18,18.99,18.995,18.815,18.85,32566.0
2016-03-21,18.835,18.915,18.795,18.91,23306.0
2016-03-22,18.815,18.935,18.815,18.84,36610.0
2016-03-23,18.935,18.94,18.73,18.78,54611.0
2016-03-24,18.64,18.66,18.54,18.66,11664.0
2016-03-28,18.71,18.795,18.615,18.78,46571.0
2016-03-29,18.695,18.78,18.6,18.75,22612.0
2016-03-30,18.875,19.015,18.875,18.915,11716.0
2016-03-31,18.93,18.99,18.895,18.895,24919.0
2016-04-01,18.775,18.82,18.695,18.81,25739.0
2016-04-04,18.86,18.87,18.695,18.715,13807.0
2016-04-05,18.63,18.635,18.555,18.59,26429.0
2016-04-06,18.635,18.655,18.48,18.615,46927.0
2016-04-07,18.555,18.555,18.38,18.43,14731.0
2016-04-08,18.57,18.7,18.56,18.6,26455.0
2016-04-11,18.66,18.79,18.655,18.655,20062.0
2016-04-12,18.695,18.96,18.68,18.89,18551.0
2016-04-13,19.01,19.095,18.97,19.075,49278.0
2016-04-14,19.1,19.19,19.09,19.135,19136.0
2016-04-15,19.075,19.1,19.03,19.075,21700.0
2016-04-18,18.94,19.2,18.92,19.18,58501.0
2016-04-19,19.23,19.38,19.21,19.375,20324.0
2016-04-20,19.415,19.545,19.415,19.505,33614.0
2016-04-21,19.52,19.52,19.435,19.48,11896.0
2016-04-22,19.475,19.545,19.475,19.515,5801.0
2016-04-25,19.455,19.455,19.32,19.38,13976.0
2016-04-26,19.435,19.515,19.42,19.435,23013.0
2016-04-27,19.475,19.555,19.45,19.55,11218.0
2016-04-28,19.435,19.555,19.35,19.415,15320.0
2016-04-29,19.415,19.535,19.415,19.475,43945.0
2016-05-02,19.495,19.515,19.35,19.415,21174.0
2016-05-03,19.275,19.275,19.01,19.11,36456.0
2016-05-04,19.095,19.165,18.97,19.075,19763.0
2016-05-05,19.185,19.19,18.995,19.035,24065.0
2016-05-06,18.95,19.11,18.95,19.045,12644.0
2016-05-09,18.99,19.005,18.87,18.93,35639.0
2016-05-10,18.995,19.215,18.995,19.185,31986.0
2016-05-11,19.145,19.27,19.11,19.19,12499.0
2016-05-12,19.31,19.35,19.11,19.275,17122.0
2016-05-13,19.25,19.31,19.185,19.225,61512.0
2016-05-16,19.27,19.425,19.255,19.405,32941.0
2016-05-17,19.35,19.45,19.325,19.35,14727.0
2016-05-18,19.325,19.465,19.325,19.415,5661.0
2016-05-19,19.37,19.375,19.215,19.35,23904.0
2016-05-20,19.43,19.585,19.43,19.555,8443.0
2016-05-24,19.615,19.75,19.59,19.675,30985.0
2016-05-25,19.77,19.91,19.745,19.885,30466.0
2016-05-26,19.97,19.97,19.845,19.85,9600.0
2016-05-27,19.85,19.945,19.85,19.945,23006.0
2016-05-30,19.955,19.985,19.865,19.87,6240.0
2016-05-31,19.91,19.945,19.775,19.825,8786.0
2016-06-01,19.67,19.83,19.615,19.815,12708.0
2016-06-02,19.785,19.945,19.77,19.925,14416.0
2016-06-03,19.87,19.93,19.765,19.925,6588.0
2016-06-06,19.955,20.06,19.93,20.05,7584.0
2016-06-07,20.1,20.22,20.1,20.2,17158.0
2016-06-08,20.27,20.28,20.07,20.11,35976.0
2016-06-09,20.01,20.01,19.93,19.97,28285.0
2016-06-10,19.83,19.835,19.65,19.695,28785.0
2016-06-13,19.63,19.765,19.615,19.685,19317.0
2016-06-14,19.655,19.68,19.47,19.49,21834.0
2016-06-15,19.525,19.6,19.5,19.505,14684.0
2016-06-16,19.415,19.485,19.27,19.445,24435.0
2016-06-17,19.505,19.57,19.505,19.51,17647.0
2016-06-20,19.76,19.775,19.675,19.74,13391.0
2016-06-21,19.745,19.845,19.68,19.805,19349.0
2016-06-22,19.845,19.89,19.745,19.745,23744.0
2016-06-23,19.91,19.98,19.88,19.955,9504.0
2016-06-24,19.365,19.63,19.305,19.395,46566.0
2016-06-27,19.29,19.29,18.985,19.08,50372.0
2016-06-28,19.335,19.405,19.285,19.37,27236.0
2016-06-29,19.525,19.6,19.48,19.56,7494.0
2016-06-30,19.62,19.63,19.47,19.57,21506.0
2016-07-04,19.695,19.76,19.695,19.745,14773.0
2016-07-05,19.68,19.68,19.55,19.655,31326.0
2016-07-06,19.585,19.585,19.41,19.545,8024.0
2016-07-07,19.645,19.645,19.45,19.5,36386.0
2016-07-08,19.63,19.735,19.63,19.63,24053.0
2016-07-11,19.7,19.835,19.7,19.785,18905.0
2016-07-12,19.9,19.995,19.875,19.98,23920.0
2016-07-13,20.015,20.02,19.91,20.015,22699.0
2016-07-14,20.125,20.135,20.04,20.04,19416.0
2016-07-15,20.075,20.105,20.06,20.075,9539.0
2016-07-18,20.09,20.115,20.07,20.085,14797.0
2016-07-19,20.075,20.085,20.03,20.06,16558.0
2016-07-20,20.09,20.17,20.07,20.155,29558.0
2016-07-21,20.15,20.21,20.145,20.155,15250.0
2016-07-22,20.215,20.225,20.175,20.225,34078.0
2016-07-25,20.23,20.235,20.135,20.17,22670.0
2016-07-26,20.165,20.25,20.135,20.215,38426.0
2016-07-27,20.235,20.235,20.035,20.065,23250.0
2016-07-28,20.075,20.1,19.975,20.09,18232.0
2016-07-29,20.015,20.13,19.975,20.13,16369.0
2016-08-02,19.98,20.005,19.845,19.9,33087.0
2016-08-03,19.91,20.0,19.905,19.985,14748.0
2016-08-04,19.945,19.985,19.865,19.91,18726.0
2016-08-05,20.02,20.14,19.995,20.12,20487.0
2016-08-08,20.2,20.315,20.17,20.295,30273.0
2016-08-09,20.29,20.385,20.29,20.335,18896.0
2016-08-10,20.335,20.35,20.24,20.265,18801.0
2016-08-11,20.33,20.365,20.31,20.355,18105.0
2016-08-12,20.315,20.315,20.22,20.285,43630.0
2016-08-15,20.305,20.35,20.305,20.325,33895.0
2016-08-16,20.29,20.315,20.2,20.235,22177.0
2016-08-17,20.21,20.235,20.16,20.23,21420.0
2016-08-18,20.235,20.24,20.19,20.21,8121.0
2016-08-19,20.22,20.265,20.15,20.235,22955.0
2016-08-22,20.215,20.315,20.15,20.305,14183.0
2016-08-23,20.37,20.445,20.37,20.44,16677.0
2016-08-24,20.51,20.51,20.43,20.44,29150.0
2016-08-25,20.445,20.45,20.385,20.395,12072.0
2016-08-26,20.43,20.53,20.395,20.425,16972.0
2016-08-29,20.455,20.505,20.435,20.47,22962.0
2016-08-30,20.525,20.64,20.505,20.62,126679.0
2016-08-31,20.605,20.61,20.4,20.455,13033.0
2016-09-01,20.505,20.605,20.45,20.56,15576.0
2016-09-02,20.625,20.735,20.625,20.66,26211.0
2016-09-06,20.685,20.685,20.605,20.61,11323.0
2016-09-07,20.66,20.665,20.59,20.59,12528.0
2016-09-08,20.64,20.735,20.63,20.735,10828.0
2016-09-09,20.645,20.65,20.475,20.475,47201.0
2016-09-12,20.47,20.57,20.42,20.565,15814.0
2016-09-13,20.43,20.43,20.215,20.255,39686.0
2016-09-14,20.23,20.33,20.195,20.255,23918.0
2016-09-15,20.305,20.5,20.305,20.5,17967.0
2016-09-16,20.475,20.48,20.365,20.425,17072.0
2016-09-19,20.505,20.555,20.43,20.455,14856.0
2016-09-20,20.55,20.58,20.515,20.525,13464.0
2016-09-21,20.615,20.69,20.59,20.675,23319.0
2016-09-22,20.79,20.825,20.77,20.82,32227.0
2016-09-23,20.765,20.77,20.65,20.675,24061.0
2016-09-26,20.62,20.62,20.535,20.555,24243.0
2016-09-27,20.525,20.57,20.455,20.52,39669.0
2016-09-28,20.57,20.75,20.57,20.735,22859.0
2016-09-29,20.765,20.845,20.73,20.76,35138.0
2016-09-30,20.76,20.855,20.76,20.77,31059.0
2016-10-03,20.76,20.76,20.635,20.705,29291.0
2016-10-04,20.71,20.75,20.55,20.615,20244.0
2016-10-05,20.715,20.8,20.715,20.75,18771.0
2016-10-06,20.75,20.82,20.735,20.79,12347.0
2016-10-07,20.77,20.77,20.645,20.69,28800.0
2016-10-11,20.75,20.75,20.675,20.715,23676.0
2016-10-12,20.71,20.785,20.685,20.765,17524.0
2016-10-13,20.665,20.82,20.575,20.8,30028.0
2016-10-14,20.885,20.95,20.765,20.805,27104.0
2016-10-17,20.79,20.845,20.76,20.77,19545.0
2016-10-18,20.865,21.0,20.865,20.98,17046.0
2016-10-19,20.995,21.115,20.96,21.055,38405.0
2016-10-20,21.05,21.11,21.03,21.085,17219.0
2016-10-21,21.075,21.24,21.075,21.21,17126.0
2016-10-24,21.23,21.265,21.18,21.23,29024.0
2016-10-25,21.24,21.24,21.11,21.125,13017.0
2016-10-26,21.065,21.245,21.065,21.17,23696.0
2016-10-27,21.23,21.28,21.17,21.24,19574.0
2016-10-28,21.19,21.23,21.115,21.115,45393.0
2016-10-31,21.125,21.2,21.125,21.135,26663.0
2016-11-01,21.145,21.17,20.955,21.0,33096.0
2016-11-02,20.94,20.945,20.785,20.795,23297.0
2016-11-03,20.815,20.85,20.715,20.755,18451.0
2016-11-04,20.73,20.73,20.625,20.65,17277.0
2016-11-07,20.845,20.965,20.825,20.94,22532.0
2016-11-08,20.92,21.04,20.89,20.98,24480.0
2016-11-09,20.795,21.145,20.785,21.105,41572.0
2016-11-10,21.23,21.42,21.23,21.37,19122.0
2016-11-11,21.315,21.315,21.09,21.23,34725.0
2016-11-14,21.26,21.335,21.25,21.325,260268.0
2016-11-15,21.43,21.45,21.315,21.445,78952.0
2016-11-16,21.355,21.42,21.325,21.41,106221.0
2016-11-17,21.435,21.645,21.435,21.62,72187.0
2016-11-18,21.59,21.73,21.58,21.71,80100.0
2016-11-21,21.79,21.975,21.785,21.96,26383.0
2016-11-22,22.005,22.075,21.945,22.015,26680.0
2016-11-23,21.965,22.11,21.945,22.055,34967.0
2016-11-24,22.05,22.11,22.04,22.08,26668.0
2016-11-25,22.075,22.125,22.02,22.095,36396.0
2016-11-28,22.06,22.085,21.91,21.91,46911.0
2016-11-29,21.92,21.985,21.91,21.96,13657.0
2016-11-30,22.09,22.125,21.98,21.98,29359.0
2016-12-01,22.125,22.125,21.91,21.92,27447.0
2016-12-02,21.935,22.02,21.89,21.96,28458.0
2016-12-05,22.055,22.07,22.02,22.03,115318.0
2016-12-06,22.075,22.17,22.055,22.16,37001.0
2016-12-07,22.165,22.355,22.15,22.335,122491.0
2016-12-08,22.375,22.565,22.37,22.535,73206.0
2016-12-09,22.58,22.67,22.56,22.64,102381.0
2016-12-12,22.705,22.725,22.61,22.62,117300.0
2016-12-13,22.675,22.86,22.65,22.845,45724.0
2016-12-14,22.77,22.77,22.63,22.665,29270.0
2016-12-15,22.62,22.855,22.62,22.785,22039.0
2016-12-16,22.86,22.88,22.77,22.815,80187.0
2016-12-19,22.845,22.88,22.815,22.86,42286.0
2016-12-20,22.9,22.94,22.855,22.875,19365.0
2016-12-21,22.855,22.89,22.845,22.865,24288.0
2016-12-22,22.875,22.97,22.835,22.955,23078.0
2016-12-23,22.975,22.975,22.9,22.9,21384.0
2016-12-28,22.975,22.98,22.84,22.875,35106.0
2016-12-29,22.865,22.905,22.775,22.83,23549.0
2016-12-30,22.865,22.865,22.695,22.715,22236.0
2017-01-03,22.84,22.94,22.77,22.855,83072.0
2017-01-04,22.865,23.06,22.865,23.03,41849.0
2017-01-05,23.06,23.125,23.005,23.065,32569.0
2017-01-06,23.11,23.11,22.99,23.035,31870.0
2017-01-09,22.98,22.98,22.88,22.92,48572.0
2017-01-10,22.97,22.99,22.92,22.94,40973.0
2017-01-11,23.01,23.1,22.93,23.085,25006.0
2017-01-12,23.07,23.07,22.885,23.005,51023.0
2017-01-13,23.035,23.125,22.995,23.07,36557.0
2017-01-16,23.09,23.09,22.995,23.025,21616.0
2017-01-17,23.035,23.035,22.93,22.94,38997.0
2017-01-18,22.935,22.95,22.83,22.885,48077.0
2017-01-19,22.93,23.005,22.905,22.935,50891.0
2017-01-20,22.975,23.19,22.97,23.105,52410.0
2017-01-23,23.105,23.105,22.935,23.015,46518.0
2017-01-24,23.045,23.255,23.01,23.255,35791.0
2017-01-25,23.34,23.42,23.325,23.36,51798.0
2017-01-26,23.395,23.44,23.345,23.4,55211.0
2017-01-27,23.425,23.435,23.24,23.285,41368.0
2017-01-30,23.26,23.26,22.99,23.055,54303.0
2017-01-31,23.045,23.065,22.87,23.0,67262.0
2017-02-01,23.095,23.1,22.915,23.0,47862.0
2017-02-02,22.985,23.035,22.945,22.985,29882.0
2017-02-03,23.065,23.22,23.025,23.145,39335.0
2017-02-06,23.13,23.155,23.04,23.045,48501.0
2017-02-07,23.075,23.12,23.06,23.115,26976.0
2017-02-08,23.11,23.185,22.95,23.185,50974.0
2017-02-09,23.225,23.305,23.21,23.28,31832.0
2017-02-10,23.37,23.425,23.32,23.425,65098.0
2017-02-13,23.465,23.52,23.46,23.485,45698.0
2017-02-14,23.525,23.58,23.43,23.545,65737.0
2017-02-15,23.595,23.67,23.59,23.655,78708.0
2017-02-16,23.655,23.69,23.62,23.655,29016.0
2017-02-17,23.65,23.71,23.56,23.705,31927.0
2017-02-21,23.805,23.84,23.69,23.74,60965.0
2017-02-22,23.725,23.795,23.69,23.72,45614.0
2017-02-23,23.78,23.82,23.61,23.61,54218.0
2017-02-24,23.55,23.55,23.24,23.29,82116.0
2017-02-27,23.31,23.39,23.16,23.365,79960.0
2017-02-28,23.22,23.305,23.125,23.125,48224.0
2017-03-01,23.4,23.42,23.29,23.36,76025.0
2017-03-02,23.42,23.445,23.33,23.365,53049.0
2017-03-03,23.365,23.46,23.345,23.42,52119.0
2017-03-06,23.39,23.58,23.295,23.565,59324.0
2017-03-07,23.57,23.64,23.525,23.58,75933.0
2017-03-08,23.645,23.69,23.445,23.455,75352.0
2017-03-09,23.48,23.565,23.335,23.415,76405.0
2017-03-10,23.495,23.495,23.18,23.27,87369.0
2017-03-13,23.275,23.4,23.255,23.36,58094.0
2017-03-14,23.28,23.29,23.145,23.165,110712.0
2017-03-15,23.195,23.25,23.105,23.14,270241.0
2017-03-16,23.145,23.315,23.145,23.255,161863.0
2017-03-17,23.24,23.27,23.13,23.13,29259.0
2017-03-20,23.095,23.11,22.92,22.975,90655.0
2017-03-21,23.02,23.095,22.71,22.76,112081.0
2017-03-22,22.665,22.825,22.575,22.79,63509.0
2017-03-23,22.885,23.055,22.81,22.975,69897.0
2017-03-24,23.075,23.095,22.95,22.995,65426.0
2017-03-27,22.86,23.08,22.825,23.075,46741.0
2017-03-28,23.095,23.295,23.085,23.25,30104.0
2017-03-29,23.3,23.315,23.195,23.295,39101.0
2017-03-30,23.34,23.34,23.135,23.195,57130.0
2017-03-31,23.225,23.265,23.17,23.19,49592.0
2017-04-03,23.23,23.295,22.97,23.19,112223.0
2017-04-04,23.14,23.31,23.13,23.265,22882.0
2017-04-05,23.34,23.395,23.185,23.185,40124.0
2017-04-06,23.265,23.39,23.23,23.315,25438.0
2017-04-07,23.32,23.35,23.22,23.315,53907.0
2017-04-10,23.31,23.385,23.275,23.335,97082.0
2017-04-11,23.3,23.31,23.075,23.22,60961.0
2017-04-12,23.21,23.21,23.11,23.135,30515.0
2017-04-13,23.085,23.1,22.93,22.94,49064.0
2017-04-17,22.965,23.195,22.965,23.19,103876.0
2017-04-18,23.14,23.15,22.94,23.08,66734.0
2017-04-19,23.15,23.22,23.02,23.04,28729.0
2017-04-20,23.05,23.19,23.045,23.14,128541.0
2017-04-21,23.135,23.185,23.075,23.115,29818.0
2017-04-24,23.295,23.44,23.295,23.385,48216.0
2017-04-25,23.46,23.605,23.455,23.515,48631.0
2017-04-26,23.49,23.495,23.27,23.28,42109.0
2017-04-27,23.295,23.295,22.86,22.97,98943.0
2017-04-28,23.035,23.135,22.95,23.025,76682.0
2017-05-01,23.095,23.11,23.005,23.02,29321.0
2017-05-02,23.0,23.07,22.955,23.025,37374.0
2017-05-03,23.055,23.07,22.95,23.0,59947.0
2017-05-04,23.055,23.055,22.825,22.845,72614.0
2017-05-05,22.935,23.115,22.91,23.07,49719.0
2017-05-08,23.18,23.21,23.115,23.165,34441.0
2017-05-09,23.235,23.235,22.945,23.005,97193.0
2017-05-10,23.005,23.045,22.935,23.035,63180.0
2017-05-11,22.895,22.915,22.73,22.765,110897.0
2017-05-12,22.745,22.78,22.645,22.715,33477.0
2017-05-15,22.77,22.9,22.765,22.825,41643.0
2017-05-16,22.895,22.935,22.66,22.69,122489.0
2017-05-17,22.575,22.585,22.265,22.275,89777.0
2017-05-18,22.265,22.43,22.155,22.4,61773.0
2017-05-19,22.465,22.625,22.44,22.57,28169.0
2017-05-23,22.69,22.76,22.685,22.725,439937.0
2017-05-24,22.72,22.72,22.505,22.59,64254.0
2017-05-25,22.705,22.79,22.54,22.645,133179.0
2017-05-26,22.685,22.685,22.52,22.595,89194.0
2017-05-29,22.59,22.7,22.59,22.635,25067.0
2017-05-30,22.61,22.665,22.545,22.575,35366.0
2017-05-31,22.655,22.655,22.42,22.555,82739.0
2017-06-01,22.63,22.77,22.555,22.725,70698.0
2017-06-02,22.72,22.755,22.645,22.705,114220.0
2017-06-05,22.69,22.745,22.555,22.67,152724.0
2017-06-06,22.6,22.655,22.545,22.615,88823.0
2017-06-07,22.615,22.72,22.535,22.61,227307.0
2017-06-08,22.565,22.725,22.56,22.72,160249.0
2017-06-09,22.72,22.975,22.72,22.975,79522.0
2017-06-12,22.955,23.115,22.76,22.805,141486.0
2017-06-13,22.85,22.85,22.705,22.775,185873.0
2017-06-14,22.76,22.775,22.595,22.615,112662.0
2017-06-15,22.655,22.705,22.475,22.685,201713.0
2017-06-16,22.6,22.815,22.6,22.815,132725.0
2017-06-19,22.88,23.01,22.86,22.905,50111.0
2017-06-20,22.885,22.895,22.725,22.735,187917.0
2017-06-21,22.8,22.82,22.64,22.645,91247.0
2017-06-22,22.64,22.855,22.64,22.8,189309.0
2017-06-23,22.785,22.945,22.78,22.875,163122.0
2017-06-26,22.945,23.0,22.815,22.89,120436.0
2017-06-27,22.875,22.955,22.83,22.895,142490.0
2017-06-28,22.91,23.08,22.91,23.055,59705.0
2017-06-29,23.125,23.125,22.83,22.93,138464.0
2017-06-30,22.965,22.975,22.735,22.855,144415.0
2017-07-04,22.995,23.0,22.785,22.85,31235.0
2017-07-05,22.975,22.98,22.73,22.94,22257.0
2017-07-06,22.885,23.01,22.865,22.93,65635.0
2017-07-07,22.89,22.905,22.73,22.905,23478.0
2017-07-10,22.865,22.995,22.83,22.945,18128.0
2017-07-11,22.945,22.945,22.815,22.905,61155.0
2017-07-12,23.02,23.14,22.945,22.945,75258.0
2017-07-13,22.99,22.995,22.92,22.99,68833.0
2017-07-14,23.01,23.09,22.955,23.05,69214.0
2017-07-17,23.09,23.1,22.995,23.01,43879.0
2017-07-18,23.01,23.01,22.87,22.975,118094.0
2017-07-19,23.03,23.15,22.995,23.135,43018.0
2017-07-20,23.135,23.225,23.135,23.205,91122.0
2017-07-21,23.175,23.175,23.015,23.105,154841.0
2017-07-24,23.105,23.11,22.97,23.085,45841.0
2017-07-25,23.14,23.265,23.095,23.14,52234.0
2017-07-26,23.125,23.15,22.98,22.99,53917.0
2017-07-27,23.09,23.09,22.785,22.965,102317.0
2017-07-28,22.925,22.925,22.805,22.89,56718.0
2017-07-31,22.93,23.04,22.915,22.97,71389.0
2017-08-01,23.075,23.11,22.845,23.09,68176.0
2017-08-02,23.085,23.195,23.06,23.165,55040.0
2017-08-03,23.185,23.195,23.055,23.085,61727.0
2017-08-04,23.175,23.18,23.105,23.145,38856.0
2017-08-08,23.13,23.165,23.06,23.09,50094.0
2017-08-09,23.06,23.12,22.98,23.025,50056.0
2017-08-10,22.98,22.98,22.7,22.72,70182.0
2017-08-11,22.68,22.755,22.595,22.67,192711.0
2017-08-14,22.855,22.985,22.805,22.865,95908.0
2017-08-15,22.95,22.95,22.825,22.84,51673.0
2017-08-16,22.91,22.935,22.76,22.76,149798.0
2017-08-17,22.755,22.795,22.695,22.695,44474.0
2017-08-18,22.65,22.705,22.525,22.6,104939.0
2017-08-21,22.59,22.645,22.56,22.615,64274.0
2017-08-22,22.675,22.675,22.62,22.655,41220.0
2017-08-23,22.64,22.905,22.635,22.85,67802.0
2017-08-24,22.925,22.925,22.81,22.85,128743.0
2017-08-25,22.89,22.89,22.81,22.81,15613.0
2017-08-28,22.835,22.835,22.675,22.725,15815.0
2017-08-29,22.605,22.69,22.45,22.68,43346.0
2017-08-30,22.705,22.815,22.695,22.76,106688.0
2017-08-31,22.88,22.89,22.785,22.845,36226.0
2017-09-01,22.9,22.905,22.83,22.87,160114.0
2017-09-05,22.855,22.855,22.575,22.655,63868.0
2017-09-06,22.675,22.75,22.62,22.64,59504.0
2017-09-07,22.64,22.655,22.5,22.515,106120.0
2017-09-08,22.515,22.555,22.495,22.535,38833.0
2017-09-11,22.66,22.68,22.61,22.67,72700.0
2017-09-12,22.73,22.83,22.705,22.795,87496.0
2017-09-13,22.855,22.88,22.815,22.82,62812.0
2017-09-14,22.83,22.88,22.82,22.88,50554.0
2017-09-15,22.87,22.87,22.81,22.835,14312.0
2017-09-18,22.92,22.94,22.865,22.915,35578.0
2017-09-19,22.92,23.09,22.92,23.08,48765.0
2017-09-20,23.115,23.16,23.08,23.15,86232.0
2017-09-21,23.185,23.325,23.175,23.305,45184.0
2017-09-22,23.235,23.315,23.235,23.27,15771.0
2017-09-25,23.32,23.405,23.29,23.395,79861.0
2017-09-26,23.42,23.42,23.315,23.35,26133.0
2017-09-27,23.42,23.565,23.41,23.545,32388.0
2017-09-28,23.58,23.65,23.565,23.65,33427.0
2017-09-29,23.67,23.76,23.655,23.68,19927.0
2017-10-02,23.72,23.84,23.715,23.795,60358.0
2017-10-03,23.84,23.905,23.825,23.88,40636.0
2017-10-04,23.895,23.91,23.84,23.875,25624.0
2017-10-05,23.865,23.93,23.865,23.915,33984.0
2017-10-06,23.875,23.89,23.775,23.855,30633.0
2017-10-10,23.91,24.0,23.875,23.975,21962.0
2017-10-11,23.98,24.07,23.98,24.05,13818.0
2017-10-12,24.045,24.045,23.94,23.945,67534.0
2017-10-13,23.975,24.07,23.965,24.035,26224.0
2017-10-16,24.08,24.115,24.08,24.09,49129.0
2017-10-17,24.105,24.16,24.1,24.115,33552.0
2017-10-18,24.15,24.15,24.02,24.03,24809.0
2017-10-19,23.96,24.115,23.95,24.085,18854.0
2017-10-20,24.15,24.205,24.1,24.12,20438.0
2017-10-23,24.145,24.17,24.085,24.095,43319.0
2017-10-24,24.145,24.195,24.145,24.195,21089.0
2017-10-25,24.185,24.2,24.065,24.095,50047.0
2017-10-26,24.145,24.22,24.135,24.195,38717.0
2017-10-27,24.22,24.31,24.18,24.285,74170.0
2017-10-30,24.31,24.36,24.255,24.325,45706.0
2017-10-31,24.375,24.46,24.34,24.395,48225.0
2017-11-01,24.41,24.445,24.36,24.36,26876.0
2017-11-02,24.37,24.37,24.255,24.31,31275.0
2017-11-03,24.29,24.345,24.24,24.34,14174.0
2017-11-06,24.345,24.395,24.325,24.385,29004.0
2017-11-07,24.385,24.42,24.345,24.395,38622.0
2017-11-08,24.375,24.41,24.29,24.34,39698.0
2017-11-09,24.3,24.325,24.255,24.325,28200.0
2017-11-10,24.29,24.325,24.13,24.2,14247.0
2017-11-13,24.16,24.23,24.11,24.195,10712.0
2017-11-14,24.15,24.195,24.12,24.145,16471.0
2017-11-15,24.08,24.15,24.045,24.13,31937.0
2017-11-16,24.13,24.265,24.13,24.24,62851.0
2017-11-17,24.285,24.345,24.24,24.325,26581.0
2017-11-20,24.25,24.395,24.215,24.345,18900.0
2017-11-21,24.445,24.515,24.405,24.46,23431.0
2017-11-22,24.465,24.495,24.375,24.425,21442.0
2017-11-23,24.455,24.455,24.395,24.395,13056.0
2017-11-24,24.46,24.46,24.41,24.42,20412.0
2017-11-27,24.46,24.46,24.345,24.355,30159.0
2017-11-28,24.475,24.475,24.375,24.425,20030.0
2017-11-29,24.495,24.495,24.375,24.41,20995.0
2017-11-30,24.5,24.61,24.475,24.54,45784.0
2017-12-01,24.53,24.58,24.42,24.525,47230.0
2017-12-04,24.585,24.62,24.475,24.475,24113.0
2017-12-05,24.475,24.49,24.34,24.36,20842.0
2017-12-06,24.31,24.54,24.305,24.445,24700.0
2017-12-07,24.48,24.585,24.455,24.58,40425.0
2017-12-08,24.575,24.68,24.575,24.66,14955.0
2017-12-11,24.665,24.695,24.61,24.635,17246.0
2017-12-12,24.635,24.695,24.635,24.66,51627.0
2017-12-13,24.715,24.74,24.62,24.62,35725.0
2017-12-14,24.665,24.67,24.46,24.475,79912.0
2017-12-15,24.58,24.6,24.5,24.5,42176.0
2017-12-18,24.63,24.715,24.58,24.615,95886.0
2017-12-19,24.73,24.73,24.62,24.62,30919.0
2017-12-20,24.62,24.685,24.525,24.55,62330.0
2017-12-21,24.58,24.63,24.51,24.62,27154.0
2017-12-22,24.645,24.645,24.55,24.55,23604.0
2017-12-27,24.54,24.58,24.51,24.515,18335.0
2017-12-28,24.585,24.585,24.435,24.57,27216.0
2017-12-29,24.64,24.64,24.505,24.605,35867.0
2018-01-02,24.675,24.69,24.52,24.65,22959.0
2018-01-03,24.67,24.825,24.67,24.775,45844.0
2018-01-04,24.84,24.915,24.745,24.89,34093.0
2018-01-05,24.86,24.91,24.79,24.875,22619.0
2018-01-08,24.99,24.99,24.795,24.82,83305.0
2018-01-09,24.895,24.895,24.78,24.82,39670.0
2018-01-10,24.79,24.84,24.675,24.695,33451.0
2018-01-11,24.79,24.795,24.67,24.71,26053.0
2018-01-12,24.755,24.755,24.66,24.685,109686.0
2018-01-15,24.84,24.84,24.72,24.76,28711.0
2018-01-16,24.855,24.855,24.675,24.705,47110.0
2018-01-17,24.775,24.82,24.69,24.78,52010.0
2018-01-18,24.86,24.86,24.79,24.795,37538.0
2018-01-19,24.845,24.945,24.845,24.91,63941.0
2018-01-22,24.915,25.01,24.91,24.945,54844.0
2018-01-23,25.0,25.0,24.83,24.88,41837.0
2018-01-24,24.93,24.93,24.675,24.735,50820.0
2018-01-25,24.825,24.825,24.635,24.65,58296.0
2018-01-26,24.685,24.685,24.555,24.6,46831.0
2018-01-29,24.525,24.585,24.42,24.465,48373.0
2018-01-30,24.415,24.455,24.385,24.385,29143.0
2018-01-31,24.38,24.395,24.285,24.365,21737.0
2018-02-01,24.37,24.37,24.1,24.135,38927.0
2018-02-02,24.1,24.13,23.855,23.855,34343.0
2018-02-05,23.655,23.76,23.265,23.405,59502.0
2018-02-06,21.71,23.525,21.71,23.465,107815.0
2018-02-07,23.61,23.61,23.42,23.475,82176.0
2018-02-08,23.455,23.465,23.095,23.1,35193.0
2018-02-09,23.18,23.18,22.71,23.05,63517.0
2018-02-12,23.185,23.27,23.05,23.23,45971.0
2018-02-13,23.315,23.315,23.085,23.195,32552.0
2018-02-14,23.195,23.405,23.065,23.315,30452.0
2018-02-15,23.425,23.52,23.295,23.435,40595.0
2018-02-16,23.52,23.585,23.485,23.515,27024.0
2018-02-20,23.425,23.56,23.385,23.47,36859.0
2018-02-21,23.49,23.83,23.49,23.725,84271.0
2018-02-22,23.845,23.845,23.61,23.655,45989.0
2018-02-23,23.79,23.825,23.675,23.825,33330.0
2018-02-26,24.07,24.07,23.845,23.9,46563.0
2018-02-27,23.935,23.985,23.85,23.88,73068.0
2018-02-28,23.965,23.965,23.56,23.58,39148.0
2018-03-01,23.61,23.61,23.38,23.45,29557.0
2018-03-02,23.365,23.46,23.31,23.425,40217.0
2018-03-05,23.375,23.66,23.315,23.64,41751.0
2018-03-06,23.73,23.73,23.575,23.63,51028.0
2018-03-07,23.58,23.725,23.515,23.55,74554.0
2018-03-08,23.6,23.715,23.6,23.675,24140.0
2018-03-09,23.825,23.825,23.63,23.775,37170.0
2018-03-12,23.775,23.865,23.745,23.83,54294.0
2018-03-13,23.91,23.985,23.85,23.865,91087.0
2018-03-14,23.945,23.985,23.85,23.875,43431.0
2018-03-15,23.945,23.995,23.795,23.86,35719.0
2018-03-16,23.91,24.045,23.845,23.895,62840.0
2018-03-19,23.925,23.925,23.645,23.735,50900.0
2018-03-20,23.795,23.815,23.75,23.775,37332.0
2018-03-21,23.78,23.925,23.725,23.835,54282.0
2018-03-22,23.745,23.745,23.41,23.46,116212.0
2018-03-23,23.445,23.51,23.08,23.12,54265.0
2018-03-26,23.36,23.36,23.045,23.13,108879.0
2018-03-27,23.23,23.24,22.96,23.025,72856.0
2018-03-28,23.055,23.18,22.99,23.08,121377.0
2018-03-29,23.195,23.345,23.075,23.345,91472.0
2018-04-02,23.345,23.345,22.95,23.105,127940.0
2018-04-03,23.18,23.18,22.81,22.94,47379.0
2018-04-04,22.8,22.945,22.64,22.945,137357.0
2018-04-05,23.0,23.225,23.0,23.195,51531.0
2018-04-06,23.06,23.165,22.89,22.965,78400.0
2018-04-09,23.105,23.19,23.025,23.075,66688.0
2018-04-10,23.255,23.26,23.06,23.08,45262.0
2018-04-11,23.04,23.065,22.925,22.925,37716.0
2018-04-12,23.025,23.045,22.925,22.95,76707.0
2018-04-13,23.095,23.095,22.85,22.875,65522.0
2018-04-16,22.98,23.0,22.88,22.96,47516.0
2018-04-17,23.11,23.125,23.01,23.03,34315.0
2018-04-18,23.145,23.275,23.145,23.21,49307.0
2018-04-19,23.265,23.265,23.03,23.06,33556.0
2018-04-20,23.075,23.16,23.075,23.115,42435.0
2018-04-23,23.215,23.295,23.18,23.255,39874.0
2018-04-24,23.29,23.33,23.09,23.145,54827.0
2018-04-25,23.14,23.23,23.11,23.165,28480.0
2018-04-26,23.265,23.39,23.205,23.36,77510.0
2018-04-27,23.405,23.445,23.375,23.44,45273.0
2018-04-30,23.48,23.52,23.39,23.405,66302.0
2018-05-01,23.4,23.45,23.34,23.45,69017.0
2018-05-02,23.5,23.5,23.4,23.42,46230.0
2018-05-03,23.455,23.455,23.3,23.385,62498.0
2018-05-04,23.385,23.585,23.355,23.545,52151.0
2018-05-07,23.63,23.685,23.58,23.665,58754.0
2018-05-08,23.72,23.73,23.595,23.695,42187.0
2018-05-09,23.795,23.8,23.635,23.785,48065.0
2018-05-10,23.885,23.95,23.82,23.885,37901.0
2018-05-11,24.065,24.075,23.915,23.98,83995.0
2018-05-14,24.05,24.13,24.035,24.08,41440.0
2018-05-15,24.125,24.19,24.08,24.115,42352.0
2018-05-16,24.125,24.125,24.01,24.1,31770.0
2018-05-17,24.145,24.15,24.08,24.115,35652.0
2018-05-18,24.14,24.14,23.995,24.08,37713.0
2018-05-22,24.045,24.24,24.045,24.14,68547.0
2018-05-23,24.13,24.13,23.975,24.045,50081.0
2018-05-24,24.065,24.11,23.91,23.95,53834.0
2018-05-25,23.95,24.03,23.865,23.93,32853.0
2018-05-28,23.865,23.96,23.835,23.86,17506.0
2018-05-29,23.77,23.795,23.47,23.555,103676.0
2018-05-30,23.67,23.685,23.52,23.685,39809.0
2018-05-31,23.705,23.765,23.6,23.76,90729.0
2018-06-01,23.715,23.78,23.655,23.665,38278.0
2018-06-04,23.75,23.815,23.73,23.735,67800.0
2018-06-05,23.735,23.875,23.735,23.78,126853.0
2018-06-06,23.78,23.825,23.715,23.77,31776.0
2018-06-07,23.78,23.925,23.78,23.865,34192.0
2018-06-08,23.85,23.895,23.815,23.885,45203.0
2018-06-11,23.895,24.025,23.895,23.99,38387.0
2018-06-12,23.965,24.045,23.94,24.01,57334.0
2018-06-13,24.075,24.075,23.99,24.01,37352.0
2018-06-14,24.03,24.105,23.965,24.06,70600.0
2018-06-15,24.08,24.08,23.99,24.08,27441.0
2018-06-18,23.965,24.155,23.965,24.155,28938.0
2018-06-19,24.06,24.155,24.025,24.095,34479.0
2018-06-20,24.14,24.3,24.14,24.26,43777.0
2018-06-21,24.27,24.27,24.195,24.205,108663.0
2018-06-22,24.365,24.405,24.305,24.35,27156.0
2018-06-25,24.325,24.325,23.98,24.025,61508.0
2018-06-26,24.095,24.21,24.045,24.11,57110.0
2018-06-27,24.145,24.16,23.99,24.01,50883.0
2018-06-28,23.94,24.025,23.85,23.96,45615.0
2018-06-29,24.115,24.195,24.055,24.16,37307.0
2018-07-03,24.195,24.235,24.1,24.145,16183.0
2018-07-04,24.26,24.26,24.21,24.23,24871.0
2018-07-05,24.29,24.29,24.135,24.15,38291.0
2018-07-06,24.17,24.3,24.105,24.3,51125.0
2018-07-09,24.41,24.41,24.325,24.37,31185.0
2018-07-10,24.41,24.49,24.38,24.49,29693.0
2018-07-11,24.435,24.44,24.34,24.39,23372.0
2018-07-12,24.46,24.57,24.41,24.54,35453.0
2018-07-13,24.505,24.575,24.46,24.505,25473.0
2018-07-16,24.46,24.525,24.46,24.51,18577.0
2018-07-17,24.535,24.565,24.425,24.46,35764.0
2018-07-18,24.5,24.5,24.41,24.425,23367.0
2018-07-19,24.49,24.605,24.455,24.575,22944.0
2018-07-20,24.54,24.55,24.41,24.41,69706.0
2018-07-23,24.44,24.475,24.38,24.475,28626.0
2018-07-24,24.505,24.605,24.485,24.535,34497.0
2018-07-25,24.505,24.54,24.445,24.525,27417.0
2018-07-26,24.505,24.6,24.49,24.575,29731.0
2018-07-27,24.55,24.62,24.475,24.51,26667.0
2018-07-30,24.555,24.585,24.525,24.525,25760.0
2018-07-31,24.555,24.65,24.5,24.635,33559.0
2018-08-01,24.65,24.695,24.58,24.66,20869.0
2018-08-02,24.62,24.65,24.425,24.65,22839.0
2018-08-03,24.66,24.69,24.615,24.675,23920.0
2018-08-07,24.755,24.795,24.49,24.49,51577.0
2018-08-08,24.545,24.62,24.48,24.595,69089.0
2018-08-09,24.63,24.76,24.595,24.745,22600.0
2018-08-10,24.695,24.695,24.565,24.615,34701.0
2018-08-13,24.63,24.71,24.58,24.61,35296.0
2018-08-14,24.65,24.82,24.65,24.81,41566.0
2018-08-15,24.665,24.715,24.58,24.675,66761.0
2018-08-16,24.79,24.9,24.76,24.81,33879.0
2018-08-17,24.86,25.035,24.81,25.03,55852.0
2018-08-20,25.02,25.07,24.985,25.02,35311.0
2018-08-21,25.04,25.115,24.95,24.965,33621.0
2018-08-22,25.015,25.07,24.97,25.065,43873.0
2018-08-23,25.085,25.11,25.03,25.03,48282.0
2018-08-24,25.065,25.065,24.95,24.965,33284.0
2018-08-27,25.04,25.065,25.015,25.04,45005.0
2018-08-28,25.095,25.095,24.87,24.925,150827.0
2018-08-29,24.925,24.975,24.855,24.925,25981.0
2018-08-30,24.89,24.98,24.87,24.9,40432.0
2018-08-31,24.895,24.91,24.73,24.75,66553.0
2018-09-04,24.715,24.765,24.59,24.665,83113.0
2018-09-05,24.685,24.76,24.57,24.755,50720.0
2018-09-06,24.72,24.78,24.67,24.705,80441.0
2018-09-07,24.615,24.67,24.505,24.655,50005.0
2018-09-10,24.665,24.715,24.6,24.615,53922.0
2018-09-11,24.615,24.695,24.54,24.665,52324.0
2018-09-12,24.7,24.7,24.48,24.52,63801.0
2018-09-13,24.535,24.57,24.48,24.495,51043.0
2018-09-14,24.555,24.555,24.445,24.535,52215.0
2018-09-17,24.545,24.68,24.52,24.605,60620.0
2018-09-18,24.65,24.73,24.605,24.705,50790.0
2018-09-19,24.68,24.765,24.64,24.735,56915.0
2018-09-20,24.76,24.825,24.715,24.79,29622.0
2018-09-21,24.81,24.86,24.775,24.81,49690.0
2018-09-24,24.83,24.875,24.735,24.75,67413.0
2018-09-25,24.83,24.83,24.64,24.64,57033.0
2018-09-26,24.6,24.72,24.57,24.605,105554.0
2018-09-27,24.64,24.76,24.64,24.67,67762.0
2018-09-28,24.63,24.675,24.42,24.435,71967.0
2018-10-01,24.655,24.655,24.42,24.49,74926.0
2018-10-02,24.515,24.515,24.315,24.41,128329.0
2018-10-03,24.505,24.52,24.39,24.5,55838.0
2018-10-04,24.545,24.545,24.315,24.425,66924.0
2018-10-05,24.41,24.435,24.28,24.34,105603.0
2018-10-09,24.295,24.325,24.205,24.26,96588.0
2018-10-10,24.18,24.22,23.885,23.9,171210.0
2018-10-11,23.76,23.76,23.425,23.44,158577.0
2018-10-12,23.72,23.72,23.315,23.515,88768.0
2018-10-15,23.53,23.53,23.38,23.395,182548.0
2018-10-16,23.485,23.665,23.395,23.665,117447.0
2018-10-17,23.725,23.725,23.56,23.705,96071.0
2018-10-18,23.675,23.69,23.505,23.545,97044.0
2018-10-19,23.58,23.8,23.58,23.675,75439.0
2018-10-22,23.745,23.745,23.55,23.58,62909.0
2018-10-23,23.37,23.56,23.2,23.5,220608.0
2018-10-24,23.52,23.52,22.99,23.005,223033.0
2018-10-25,23.215,23.215,23.015,23.045,207210.0
2018-10-26,22.95,22.995,22.675,22.935,343488.0
2018-10-29,23.125,23.155,22.66,22.76,310043.0
2018-10-30,22.81,22.975,22.715,22.975,279288.0
2018-10-31,23.185,23.225,23.075,23.075,90340.0
2018-11-01,23.185,23.195,23.055,23.155,96165.0
2018-11-02,23.32,23.355,23.055,23.18,206601.0
2018-11-05,23.24,23.39,23.24,23.325,105955.0
2018-11-06,23.345,23.465,23.275,23.465,86006.0
2018-11-07,23.595,23.595,23.405,23.515,186780.0
2018-11-08,23.605,23.61,23.455,23.55,83336.0
2018-11-09,23.455,23.525,23.37,23.44,130273.0
2018-11-12,23.435,23.51,23.335,23.355,27913.0
2018-11-13,23.59,23.59,23.37,23.415,32156.0
2018-11-14,23.545,23.56,23.275,23.39,215050.0
2018-11-15,23.335,23.45,23.29,23.435,135989.0
2018-11-16,23.31,23.44,23.31,23.42,39146.0
2018-11-19,23.4,23.48,23.31,23.355,152522.0
2018-11-20,23.25,23.26,23.055,23.12,298921.0
2018-11-21,23.04,23.55,23.04,23.37,257174.0
2018-11-22,23.43,23.43,23.25,23.31,75558.0
2018-11-23,23.305,23.305,23.06,23.25,91049.0
2018-11-26,23.59,23.59,23.24,23.265,248654.0
2018-11-27,23.26,23.29,23.15,23.265,66105.0
2018-11-28,23.4,23.615,23.345,23.595,87156.0
2018-11-29,23.575,23.7,23.55,23.645,160890.0
2018-11-30,23.655,23.655,23.5,23.59,114414.0
2018-12-03,23.985,23.985,23.52,23.625,237455.0
2018-12-04,23.455,23.615,23.305,23.335,342192.0
2018-12-05,23.415,23.625,23.36,23.455,142263.0
2018-12-06,23.28,23.28,22.815,23.055,367744.0
2018-12-07,23.055,23.35,22.815,22.88,303527.0
2018-12-10,22.91,22.91,22.585,22.735,76146.0
2018-12-11,22.915,23.085,22.645,22.66,186012.0
2018-12-12,22.79,22.91,22.755,22.765,54202.0
2018-12-13,22.86,22.94,22.755,22.79,98444.0
2018-12-14,22.63,22.82,22.63,22.725,510899.0
2018-12-17,22.66,22.69,22.315,22.36,128939.0
2018-12-18,22.365,22.485,22.32,22.35,53678.0
2018-12-19,22.305,22.6,22.22,22.235,104095.0
2018-12-20,22.11,22.32,21.975,22.035,220987.0
2018-12-21,22.175,22.175,21.675,21.71,212842.0
2018-12-24,21.195,21.58,21.195,21.35,47427.0
2018-12-27,21.12,21.86,21.12,21.86,97440.0
2018-12-28,22.035,22.155,21.93,22.05,107613.0
2018-12-31,22.115,22.19,22.05,22.125,91720.0
2019-01-02,21.945,22.33,21.88,22.28,69675.0
2019-01-03,22.185,22.235,22.02,22.155,93145.0
2019-01-04,22.42,22.47,22.295,22.455,57561.0
2019-01-07,22.645,22.645,22.38,22.515,53755.0
2019-01-08,22.715,22.715,22.515,22.655,67956.0
2019-01-09,22.75,22.985,22.7,22.98,69085.0
2019-01-10,22.98,23.2,22.86,23.155,165187.0
2019-01-11,23.155,23.23,23.075,23.215,56629.0
2019-01-14,23.22,23.265,23.15,23.21,49070.0
2019-01-15,23.265,23.45,23.185,23.415,126742.0
2019-01-16,23.545,23.585,23.49,23.56,118938.0
2019-01-17,23.57,23.775,23.525,23.735,61803.0
2019-01-18,23.82,23.965,23.82,23.93,55971.0
2019-01-21,24.04,24.04,23.855,23.98,58032.0
2019-01-22,23.885,23.94,23.76,23.885,86467.0
2019-01-23,23.99,23.995,23.745,23.805,98326.0
2019-01-24,23.825,23.88,23.73,23.855,52379.0
2019-01-25,23.965,23.965,23.805,23.9,97220.0
2019-01-28,23.82,23.955,23.775,23.945,74332.0
2019-01-29,24.04,24.165,23.975,24.145,73305.0
2019-01-30,24.175,24.185,24.085,24.13,79472.0
2019-01-31,24.14,24.2,24.11,24.19,60508.0
2019-02-01,24.2,24.265,24.11,24.14,63681.0
2019-02-04,24.225,24.25,24.125,24.22,78703.0
2019-02-05,24.33,24.38,24.265,24.375,67122.0
2019-02-06,24.3,24.48,24.3,24.44,41654.0
2019-02-07,24.435,24.45,24.22,24.405,133800.0
2019-02-08,24.37,24.37,24.115,24.235,73256.0
2019-02-11,24.37,24.37,24.13,24.175,58812.0
2019-02-12,24.395,24.395,24.21,24.27,72669.0
2019-02-13,24.325,24.345,24.27,24.285,54649.0
2019-02-14,24.355,24.42,24.285,24.37,95571.0
2019-02-15,24.485,24.64,24.44,24.55,60980.0
2019-02-19,24.64,24.67,24.525,24.64,58672.0
2019-02-20,24.7,24.85,24.635,24.84,97407.0
2019-02-21,24.855,24.87,24.79,24.865,37000.0
2019-02-22,24.885,24.905,24.805,24.84,51010.0
2019-02-25,24.905,25.005,24.89,24.945,41812.0
2019-02-26,24.935,25.07,24.92,24.98,62500.0
2019-02-27,24.995,25.055,24.9,25.05,62660.0
2019-02-28,25.025,25.025,24.855,24.9,67732.0
2019-03-01,24.945,25.07,24.945,24.99,67075.0
2019-03-04,25.03,25.03,24.84,24.9,55275.0
2019-03-05,24.98,24.995,24.9,24.99,32024.0
2019-03-06,24.99,25.115,24.98,25.035,46807.0
2019-03-07,25.055,25.055,24.875,24.975,46167.0
2019-03-08,24.855,24.9,24.75,24.885,115551.0
2019-03-11,24.99,25.085,24.945,25.03,46824.0
2019-03-12,25.105,25.105,25.0,25.04,19391.0
2019-03-13,25.175,25.175,25.04,25.075,39084.0
2019-03-14,25.09,25.12,25.045,25.055,29199.0
2019-03-15,25.21,25.225,25.135,25.145,44124.0
2019-03-18,25.18,25.35,25.165,25.345,42018.0
2019-03-19,25.435,25.435,25.29,25.3,58816.0
2019-03-20,25.35,25.35,25.19,25.205,81292.0
2019-03-21,25.09,25.165,25.085,25.16,43383.0
2019-03-22,25.015,25.055,24.885,24.92,57472.0
2019-03-25,24.87,24.885,24.745,24.855,65589.0
2019-03-26,25.015,25.045,24.855,24.905,32837.0
2019-03-27,24.915,24.92,24.78,24.875,44925.0
2019-03-28,24.9,24.95,24.825,24.9,36704.0
2019-03-29,25.01,25.01,24.735,24.75,40831.0
2019-04-01,24.96,25.05,24.835,25.04,52445.0
2019-04-02,25.095,25.125,25.035,25.125,37379.0
2019-04-03,25.23,25.25,25.175,25.205,78220.0
2019-04-04,25.28,25.29,25.22,25.25,35389.0
2019-04-05,25.39,25.39,25.245,25.34,58246.0
2019-04-08,25.37,25.37,25.22,25.325,48318.0
2019-04-09,25.205,25.26,25.17,25.22,53019.0
2019-04-10,25.245,25.31,25.235,25.295,64657.0
2019-04-11,25.37,25.51,25.31,25.415,53606.0
2019-04-12,25.57,25.57,25.45,25.54,28197.0
2019-04-15,25.57,25.66,25.51,25.625,72067.0
2019-04-16,25.7,25.75,25.655,25.705,29501.0
2019-04-17,25.735,25.81,25.72,25.795,66444.0
2019-04-18,25.86,25.89,25.78,25.87,36759.0
2019-04-22,25.915,25.915,25.795,25.84,30277.0
2019-04-23,25.89,25.965,25.825,25.96,33442.0
2019-04-24,25.95,25.95,25.795,25.84,38227.0
2019-04-25,25.795,25.9,25.73,25.86,21124.0
2019-04-26,25.83,25.885,25.75,25.86,24811.0
2019-04-29,25.915,26.005,25.86,25.945,35166.0
2019-04-30,25.9,25.98,25.86,25.93,33023.0
2019-05-01,26.01,26.01,25.84,25.875,51520.0
2019-05-02,25.935,25.935,25.755,25.755,31434.0
2019-05-03,25.885,25.885,25.725,25.845,33571.0
2019-05-06,25.72,25.86,25.595,25.84,54573.0
2019-05-07,25.685,25.735,25.61,25.675,57239.0
2019-05-08,25.655,25.765,25.64,25.7,21296.0
2019-05-09,25.585,25.66,25.49,25.595,34786.0
2019-05-10,25.6,25.6,25.285,25.52,35412.0
2019-05-13,25.375,25.375,25.25,25.345,24795.0
2019-05-14,25.46,25.54,25.375,25.48,27529.0
2019-05-15,25.42,25.51,25.36,25.495,45335.0
2019-05-16,25.6,25.72,25.55,25.63,28056.0
2019-05-17,25.52,25.67,25.52,25.66,24052.0
2019-05-21,25.63,25.755,25.615,25.755,32617.0
2019-05-22,25.74,25.74,25.535,25.625,21553.0
2019-05-23,25.475,25.475,25.24,25.375,45721.0
2019-05-24,25.49,25.63,25.43,25.565,23260.0
2019-05-27,25.615,25.72,25.57,25.685,24509.0
2019-05-28,25.675,25.69,25.58,25.58,25655.0
2019-05-29,25.585,25.585,25.31,25.4,34777.0
2019-05-30,25.435,25.435,25.21,25.24,26623.0
2019-05-31,25.205,25.205,24.98,25.07,41237.0
2019-06-03,25.06,25.21,24.935,24.98,36587.0
2019-06-04,25.135,25.3,25.055,25.3,58092.0
2019-06-05,25.385,25.385,25.205,25.33,57726.0
2019-06-06,25.355,25.405,25.255,25.325,29081.0
2019-06-07,25.37,25.39,25.3,25.31,19505.0
2019-06-10,25.445,25.445,25.315,25.325,35721.0
2019-06-11,25.445,25.445,25.235,25.28,57741.0
2019-06-12,25.255,25.255,25.04,25.045,34905.0
2019-06-13,25.135,25.15,25.055,25.055,36303.0
2019-06-14,25.03,25.255,24.985,25.255,41772.0
2019-06-17,25.285,25.285,25.195,25.22,45409.0
2019-06-18,25.28,25.525,25.27,25.48,45453.0
2019-06-19,25.505,25.615,25.495,25.525,30532.0
2019-06-20,25.655,25.655,25.465,25.57,73155.0
2019-06-21,25.63,25.63,25.505,25.505,15732.0
2019-06-24,25.505,25.585,25.49,25.49,29794.0
2019-06-25,25.46,25.465,25.345,25.36,26945.0
2019-06-26,25.33,25.39,25.27,25.3,20279.0
2019-06-27,25.375,25.385,25.235,25.27,54286.0
2019-06-28,25.35,25.425,25.33,25.405,26189.0
2019-07-02,25.47,25.625,25.47,25.57,79190.0
2019-07-03,25.675,25.79,25.6,25.765,62270.0
2019-07-04,25.775,25.805,25.73,25.79,14556.0
2019-07-05,25.76,25.765,25.69,25.75,65362.0
2019-07-08,25.72,25.72,25.64,25.69,34666.0
2019-07-09,25.625,25.81,25.615,25.795,83761.0
2019-07-10,25.865,25.97,25.735,25.76,53198.0
2019-07-11,25.82,25.82,25.745,25.78,20388.0
2019-07-12,25.72,25.775,25.595,25.615,20138.0
2019-07-15,25.6,25.67,25.55,25.6,77405.0
2019-07-16,25.6,25.6,25.52,25.57,73816.0
2019-07-17,25.54,25.645,25.495,25.52,96255.0
2019-07-18,25.455,25.585,25.455,25.57,44513.0
2019-07-19,25.675,25.675,25.555,25.555,25669.0
2019-07-22,25.595,25.595,25.54,25.58,50263.0
2019-07-23,25.69,25.715,25.625,25.645,35968.0
2019-07-24,25.64,25.685,25.52,25.675,44089.0
2019-07-25,25.705,25.705,25.435,25.48,74842.0
2019-07-26,25.58,25.58,25.47,25.47,28384.0
2019-07-29,25.57,25.57,25.44,25.465,37568.0
2019-07-30,25.465,25.465,25.275,25.35,38287.0
2019-07-31,25.39,25.405,25.225,25.385,76534.0
2019-08-01,25.39,25.485,25.22,25.225,27608.0
2019-08-02,25.195,25.235,24.93,25.045,45887.0
2019-08-06,24.815,24.815,24.47,24.725,59711.0
2019-08-07,24.63,24.895,24.515,24.855,49973.0
2019-08-08,25.015,25.095,24.895,24.99,88316.0
2019-08-09,24.945,25.075,24.865,24.91,36592.0
2019-08-12,24.74,24.87,24.68,24.735,42866.0
2019-08-13,24.645,25.045,24.645,24.97,61626.0
2019-08-14,24.68,24.855,24.46,24.505,54783.0
2019-08-15,24.425,24.53,24.35,24.44,100048.0
2019-08-16,24.8,24.8,24.575,24.665,88395.0
2019-08-19,24.785,24.955,24.78,24.91,67718.0
2019-08-20,24.87,24.88,24.605,24.645,36373.0
2019-08-21,24.765,24.835,24.68,24.8,85103.0
2019-08-22,24.88,24.915,24.755,24.785,21620.0
2019-08-23,24.725,24.795,24.35,24.35,45087.0
2019-08-26,24.585,24.645,24.43,24.475,100567.0
2019-08-27,24.57,24.57,24.355,24.455,56871.0
2019-08-28,24.4,24.69,24.4,24.63,62238.0
2019-08-29,24.75,24.945,24.735,24.88,35614.0
2019-08-30,24.985,24.995,24.875,24.97,17388.0
2019-09-03,24.82,24.95,24.765,24.95,90014.0
2019-09-04,25.01,25.155,24.965,24.98,27396.0
2019-09-05,25.055,25.345,25.055,25.215,66845.0
2019-09-06,25.18,25.3,25.16,25.285,53217.0
2019-09-09,25.4,25.405,25.32,25.405,74806.0
2019-09-10,25.335,25.59,25.335,25.575,24155.0
2019-09-11,25.61,25.765,25.595,25.735,35740.0
2019-09-12,25.74,25.9,25.64,25.845,62690.0
2019-09-13,25.86,26.09,25.855,26.05,34541.0
2019-09-16,26.085,26.115,25.99,26.06,67842.0
2019-09-17,25.99,26.225,25.99,26.19,31563.0
2019-09-18,26.19,26.28,26.175,26.225,43783.0
2019-09-19,26.245,26.38,26.245,26.32,43048.0
2019-09-20,26.385,26.51,26.295,26.44,24447.0
2019-09-23,26.44,26.44,26.325,26.38,21595.0
2019-09-24,26.395,26.51,26.265,26.31,37669.0
2019-09-25,26.21,26.4,26.21,26.38,34204.0
2019-09-26,26.38,26.465,26.34,26.44,33713.0
2019-09-27,26.545,26.545,26.415,26.47,31042.0
2019-09-30,26.525,26.575,26.475,26.475,23979.0
2019-10-01,26.485,26.515,26.105,26.18,53126.0
2019-10-02,26.065,26.065,25.685,25.78,34157.0
2019-10-03,25.7,25.82,25.525,25.82,66509.0
2019-10-04,25.85,25.99,25.79,25.99,35577.0
2019-10-07,25.965,26.035,25.89,25.975,38612.0
2019-10-08,25.925,25.925,25.745,25.79,42767.0
2019-10-09,25.965,26.035,25.82,25.98,30310.0
2019-10-10,25.96,26.12,25.945,26.055,32075.0
2019-10-11,26.17,26.265,26.15,26.18,33949.0
2019-10-15,26.255,26.34,26.21,26.225,130905.0
2019-10-16,26.27,26.295,26.21,26.25,32990.0
2019-10-17,26.285,26.295,26.105,26.17,21332.0
2019-10-18,26.24,26.325,26.185,26.215,38005.0
2019-10-21,26.235,26.33,26.235,26.3,25550.0
2019-10-22,26.4,26.445,26.315,26.325,30420.0
2019-10-23,26.255,26.355,26.225,26.265,41023.0
2019-10-24,26.3,26.33,26.15,26.2,23247.0
2019-10-25,26.08,26.285,26.08,26.25,26876.0
2019-10-28,26.395,26.395,26.265,26.27,21071.0
2019-10-29,26.255,26.325,26.185,26.265,29346.0
2019-10-30,26.325,26.395,26.195,26.37,43418.0
2019-10-31,26.365,26.365,26.23,26.29,29911.0
2019-11-01,26.365,26.51,26.365,26.45,75319.0
2019-11-04,26.555,26.64,26.535,26.61,44425.0
2019-11-05,26.655,26.695,26.595,26.635,35025.0
2019-11-06,26.665,26.77,26.615,26.745,82439.0
2019-11-07,26.885,26.895,26.78,26.78,138618.0
2019-11-08,26.78,26.915,26.78,26.915,47204.0
2019-11-11,26.91,26.955,26.825,26.94,30858.0
2019-11-12,26.975,27.075,26.96,27.03,57542.0
2019-11-13,26.94,27.1,26.94,27.085,67746.0
2019-11-14,27.055,27.085,27.005,27.07,62439.0
2019-11-15,27.105,27.19,27.055,27.185,64030.0
2019-11-18,27.245,27.245,27.13,27.16,36097.0
2019-11-19,27.26,27.26,27.1,27.175,36347.0
2019-11-20,27.12,27.215,27.1,27.135,50554.0
2019-11-21,27.135,27.185,27.055,27.175,45038.0
2019-11-22,27.175,27.205,27.1,27.1,23348.0
2019-11-25,27.2,27.235,27.15,27.215,34235.0
2019-11-26,27.205,27.215,26.97,27.075,59107.0
2019-11-27,27.015,27.175,27.015,27.13,38760.0
2019-11-28,27.17,27.175,27.13,27.135,21078.0
2019-11-29,27.21,27.21,27.11,27.11,53130.0
2019-12-02,27.18,27.18,26.93,26.98,98875.0
2019-12-03,26.92,26.92,26.665,26.795,62021.0
2019-12-04,26.81,26.835,26.715,26.72,49800.0
2019-12-05,26.745,26.745,26.49,26.595,66005.0
2019-12-06,26.695,26.81,26.695,26.765,44909.0
2019-12-09,26.795,26.795,26.66,26.72,26200.0
2019-12-10,26.72,26.765,26.63,26.695,39302.0
2019-12-11,26.76,26.775,26.615,26.665,26373.0
2019-12-12,26.665,26.82,26.595,26.69,56488.0
2019-12-13,26.76,26.82,26.65,26.76,51824.0
2019-12-16,26.865,27.005,26.865,26.93,51265.0
2019-12-17,26.92,26.995,26.865,26.965,68295.0
2019-12-18,26.88,26.95,26.83,26.89,46359.0
2019-12-19,26.875,26.905,26.81,26.87,24928.0
2019-12-20,26.905,27.06,26.875,27.045,56728.0
2019-12-23,27.065,27.095,26.91,26.95,41048.0
2019-12-24,26.995,26.995,26.865,26.945,29554.0
2019-12-27,27.195,27.195,26.88,26.92,45425.0
2019-12-30,26.995,26.995,26.8,26.86,25422.0
2019-12-31,26.815,26.865,26.74,26.865,30582.0
2020-01-02,26.9,26.94,26.81,26.88,32421.0
2020-01-03,26.835,26.87,26.73,26.85,46485.0
2020-01-06,26.855,26.91,26.77,26.885,40897.0
2020-01-07,26.955,26.97,26.865,26.9,31124.0
2020-01-08,26.965,27.155,26.925,27.07,42005.0
2020-01-09,27.155,27.235,27.14,27.165,43528.0
2020-01-10,27.22,27.22,27.1,27.135,33533.0
2020-01-13,27.27,27.27,27.065,27.225,34318.0
2020-01-14,27.265,27.265,27.185,27.22,41506.0
2020-01-15,27.22,27.28,27.2,27.255,76973.0
2020-01-16,27.355,27.455,27.34,27.435,39196.0
2020-01-17,27.48,27.595,27.45,27.585,37045.0
2020-01-20,27.64,27.705,27.58,27.665,22950.0
2020-01-21,27.68,27.68,27.585,27.62,27992.0
2020-01-22,27.69,27.755,27.555,27.72,62033.0
2020-01-23,27.695,27.79,27.625,27.78,53399.0
2020-01-24,27.85,27.875,27.695,27.755,45388.0
2020-01-27,27.425,27.67,27.42,27.655,63680.0
2020-01-28,27.655,27.77,27.65,27.75,50653.0
2020-01-29,27.84,27.84,27.735,27.74,82469.0
2020-01-30,27.62,27.71,27.52,27.705,54195.0
2020-01-31,27.67,27.67,27.36,27.44,44420.0
2020-02-03,27.515,27.625,27.455,27.455,47931.0
2020-02-04,27.74,27.785,27.7,27.7,29942.0
2020-02-05,27.905,27.98,27.84,27.925,40458.0
2020-02-06,27.995,28.125,27.98,28.11,19755.0
2020-02-07,28.035,28.205,28.01,28.135,62692.0
2020-02-10,28.11,28.205,28.08,28.205,23670.0
2020-02-11,28.25,28.35,28.245,28.275,30077.0
2020-02-12,28.345,28.345,28.25,28.32,27961.0
2020-02-13,28.205,28.25,28.19,28.245,26306.0
2020-02-14,28.26,28.33,28.225,28.33,16364.0
2020-02-18,28.28,28.29,28.175,28.26,30292.0
2020-02-19,28.335,28.345,28.225,28.34,38267.0
2020-02-20,28.32,28.415,28.31,28.375,49215.0
2020-02-21,28.35,28.39,28.28,28.31,41088.0
2020-02-24,27.67,27.94,27.665,27.855,97205.0
2020-02-25,27.885,27.895,27.275,27.37,133140.0
2020-02-26,27.355,27.495,27.09,27.13,105495.0
2020-02-27,26.735,26.745,26.225,26.59,171550.0
2020-02-28,25.885,26.01,25.39,25.845,395482.0
2020-03-02,25.77,26.34,25.675,26.34,314559.0
2020-03-03,26.42,26.535,25.86,25.86,473050.0
2020-03-04,26.31,26.39,26.07,26.39,79747.0
2020-03-05,25.885,26.155,25.77,25.94,117236.0
2020-03-06,25.38,25.495,25.145,25.34,197300.0
2020-03-09,23.605,23.62,22.29,22.33,237038.0
2020-03-10,23.395,23.465,22.19,23.015,617120.0
2020-03-11,22.5,22.61,21.98,21.99,692120.0
2020-03-12,19.675,20.14,18.73,19.01,197999.0
2020-03-13,20.26,21.67,19.52,21.67,1235324.0
2020-03-16,19.59,20.4,19.4,19.46,321965.0
2020-03-17,19.795,20.855,19.4,19.85,350654.0
2020-03-18,19.01,19.465,17.875,18.41,366939.0
2020-03-19,18.275,18.985,17.77,18.925,1252179.0
2020-03-20,19.235,20.105,18.52,18.685,163056.0
2020-03-23,18.62,18.62,17.195,17.25,562258.0
2020-03-24,18.305,19.6,18.185,19.6,505588.0
2020-03-25,19.745,21.875,19.6,20.785,497201.0
2020-03-26,20.94,21.91,20.795,21.275,172459.0
2020-03-27,20.57,20.57,19.895,19.97,305888.0
2020-03-30,20.03,20.7,19.53,20.67,251602.0
2020-03-31,21.3,21.91,20.895,21.61,210031.0
2020-04-01,20.99,21.16,20.495,20.63,192287.0
2020-04-02,20.8,21.52,20.67,20.955,186336.0
2020-04-03,20.995,21.115,20.41,20.685,182767.0
2020-04-06,21.33,21.645,21.175,21.61,304131.0
2020-04-07,22.205,22.57,21.59,21.66,372002.0
2020-04-08,21.875,22.125,21.565,22.065,233640.0
2020-04-09,22.28,22.61,22.05,22.345,265005.0
2020-04-13,22.385,22.49,21.805,21.915,142848.0
2020-04-14,22.265,22.305,21.745,21.995,116039.0
2020-04-15,21.66,21.66,21.165,21.27,180744.0
2020-04-16,21.355,21.36,20.755,20.755,131393.0
2020-04-17,21.22,21.695,21.105,21.69,105405.0
2020-04-20,21.26,21.855,20.925,21.58,177430.0
2020-04-21,21.13,21.31,20.8,20.81,113760.0
2020-04-22,21.185,21.26,20.935,21.145,94569.0
2020-04-23,21.165,21.36,21.02,21.08,105638.0
2020-04-24,21.185,21.275,20.955,21.245,131326.0
2020-04-27,21.34,21.715,21.15,21.695,139091.0
2020-04-28,21.93,22.275,21.9,22.165,113652.0
2020-04-29,22.63,23.24,22.545,23.215,160764.0
2020-04-30,23.075,23.075,22.415,22.45,239490.0
2020-05-01,22.055,22.09,21.83,21.885,177849.0
2020-05-04,21.61,22.055,21.57,22.0,154676.0
2020-05-05,22.315,22.465,21.95,21.98,130912.0
2020-05-06,22.065,22.205,21.875,21.97,82312.0
2020-05-07,22.175,22.395,21.825,21.84,86777.0
2020-05-08,22.125,22.19,21.995,22.16,77260.0
2020-05-11,22.025,22.47,21.98,22.45,122662.0
2020-05-12,22.455,22.645,22.075,22.11,95731.0
2020-05-13,22.09,22.095,21.175,21.26,98261.0
2020-05-14,21.025,21.37,20.58,21.25,212175.0
2020-05-15,21.23,21.465,21.105,21.355,121457.0
2020-05-19,22.125,22.175,21.775,21.845,160361.0
2020-05-20,22.165,22.245,22.04,22.135,65514.0
2020-05-21,22.08,22.135,21.72,21.8,74433.0
2020-05-22,21.8,21.805,21.47,21.665,49609.0
2020-05-25,21.965,21.965,21.76,21.885,30672.0
2020-05-26,22.145,22.73,22.145,22.68,58077.0
2020-05-27,22.86,23.29,22.72,23.275,157498.0
2020-05-28,23.355,23.365,22.98,23.04,79833.0
2020-05-29,22.95,22.965,22.5,22.69,98723.0
2020-06-01,22.735,23.15,22.69,23.025,64685.0
2020-06-02,23.2,23.54,23.175,23.465,49485.0
2020-06-03,23.775,24.07,23.75,23.97,137486.0
2020-06-04,23.97,24.035,23.65,23.955,86001.0
2020-06-05,24.505,24.94,24.04,24.75,106016.0
2020-06-08,25.03,25.14,24.765,25.01,130945.0
2020-06-09,24.765,24.765,24.505,24.585,47148.0
2020-06-10,24.57,24.57,24.07,24.095,77780.0
2020-06-11,23.35,23.515,22.86,22.915,189021.0
2020-06-12,23.53,23.655,23.145,23.34,141019.0
2020-06-15,22.875,23.575,22.72,23.295,90682.0
2020-06-16,23.915,23.985,23.465,23.725,176241.0
2020-06-17,23.775,23.775,23.395,23.405,91556.0
2020-06-18,23.28,23.57,23.185,23.475,129027.0
2020-06-19,23.75,23.785,23.27,23.295,126761.0
2020-06-22,23.265,23.265,23.05,23.2,133381.0
2020-06-23,23.39,23.495,23.145,23.32,91200.0
2020-06-24,23.185,23.185,22.64,22.805,98661.0
2020-06-25,22.73,23.035,22.65,22.99,77187.0
2020-06-26,22.87,22.87,22.38,22.405,106602.0
2020-06-29,22.56,22.91,22.515,22.775,82987.0
2020-06-30,22.72,22.95,22.57,22.855,83119.0
2020-07-02,23.21,23.265,22.925,22.94,83143.0
2020-07-03,23.125,23.125,22.88,22.915,21971.0
2020-07-06,23.215,23.255,22.915,23.035,98765.0
2020-07-07,22.91,22.915,22.69,22.69,66236.0
2020-07-08,22.705,22.785,22.435,22.58,57407.0
2020-07-09,22.585,22.635,22.165,22.33,62121.0
2020-07-10,22.37,22.72,22.335,22.71,59523.0
2020-07-13,22.805,23.075,22.67,22.935,128568.0
2020-07-14,22.91,23.305,22.775,23.275,101828.0
2020-07-15,23.47,23.74,23.44,23.565,57580.0
2020-07-16,23.44,23.74,23.385,23.58,44952.0
2020-07-17,23.675,23.725,23.5,23.565,38822.0
2020-07-20,23.5,23.565,23.33,23.37,37765.0
2020-07-21,23.5,23.765,23.455,23.635,78945.0
2020-07-22,23.555,23.575,23.405,23.555,22114.0
2020-07-23,23.46,23.58,23.35,23.4,36901.0
2020-07-24,23.405,23.405,23.21,23.25,42105.0
2020-07-27,23.225,23.295,23.02,23.28,84790.0
2020-07-28,23.18,23.265,23.14,23.155,50044.0
2020-07-29,23.195,23.43,23.065,23.415,102543.0
2020-07-30,23.145,23.415,22.985,23.415,80548.0
2020-07-31,23.355,23.36,22.97,23.09,35186.0
2020-08-04,23.225,23.545,23.155,23.415,75919.0
2020-08-05,23.545,23.685,23.415,23.66,47537.0
2020-08-06,23.735,23.925,23.645,23.87,46051.0
2020-08-07,23.87,24.035,23.765,24.035,43552.0
2020-08-10,24.1,24.405,24.09,24.38,45948.0
2020-08-11,24.575,24.845,24.565,24.67,90429.0
2020-08-12,24.89,24.97,24.765,24.85,79905.0
2020-08-13,24.755,24.77,24.54,24.59,173747.0
2020-08-14,24.48,24.7,24.415,24.595,19319.0
2020-08-17,24.615,24.645,24.465,24.52,30849.0
2020-08-18,24.62,24.62,24.39,24.46,51945.0
2020-08-19,24.5,24.605,24.405,24.48,28021.0
2020-08-20,24.4,24.425,24.27,24.36,27847.0
2020-08-21,24.31,24.31,24.2,24.28,134079.0
2020-08-24,24.405,24.67,24.39,24.66,42836.0
2020-08-25,24.74,24.805,24.56,24.725,53015.0
2020-08-26,24.825,24.85,24.685,24.83,61222.0
2020-08-27,24.875,25.025,24.795,24.93,185600.0
2020-08-28,24.995,25.02,24.715,24.79,83717.0
2020-08-31,24.775,24.775,24.375,24.375,85654.0
2020-09-01,24.36,24.48,24.24,24.43,48135.0
2020-09-02,24.52,24.725,24.43,24.575,36514.0
2020-09-03,24.575,24.735,24.24,24.305,82270.0
2020-09-04,24.445,24.535,23.975,24.095,106057.0
2020-09-08,23.945,23.975,23.695,23.855,110556.0
2020-09-09,24.065,24.255,24.0,24.16,49742.0
2020-09-10,24.175,24.2,23.8,23.865,57876.0
2020-09-11,23.88,24.07,23.84,24.01,33460.0
2020-09-14,24.095,24.135,23.975,24.01,42389.0
2020-09-15,24.165,24.24,24.03,24.04,41567.0
2020-09-16,24.13,24.24,23.95,23.95,38955.0
2020-09-17,23.815,23.96,23.735,23.93,43089.0
2020-09-18,23.96,23.96,23.76,23.795,27855.0
2020-09-21,23.61,23.61,23.1,23.37,67303.0
2020-09-22,23.49,23.66,23.38,23.54,72374.0
2020-09-23,23.68,23.72,23.18,23.195,52663.0
2020-09-24,23.1,23.38,23.005,23.265,81236.0
2020-09-25,23.165,23.41,23.085,23.395,58149.0
2020-09-28,23.65,23.81,23.635,23.735,69049.0
2020-09-29,23.685,23.725,23.285,23.41,45853.0
2020-09-30,23.445,23.545,23.185,23.205,92362.0
2020-10-01,23.26,23.29,23.025,23.085,107686.0
2020-10-02,22.865,23.34,22.805,23.305,91556.0
2020-10-05,23.475,23.69,23.315,23.625,101536.0
2020-10-06,23.705,23.81,23.515,23.58,103270.0
2020-10-07,23.75,23.835,23.685,23.82,49252.0
2020-10-08,23.93,24.11,23.885,24.11,52635.0
2020-10-09,24.115,24.15,23.845,23.9,80155.0
2020-10-13,23.965,23.99,23.645,23.725,51220.0
2020-10-14,23.755,23.83,23.605,23.605,50406.0
2020-10-15,23.395,23.765,23.365,23.725,52799.0
2020-10-16,23.765,23.79,23.65,23.67,56704.0
2020-10-19,23.685,23.69,23.365,23.37,77101.0
2020-10-20,23.5,23.57,23.355,23.405,63864.0
2020-10-21,23.345,23.45,23.275,23.405,38919.0
2020-10-22,23.475,23.725,23.405,23.69,91123.0
2020-10-23,23.78,23.845,23.69,23.765,114728.0
2020-10-26,23.555,23.74,23.285,23.41,88763.0
2020-10-27,23.365,23.365,23.075,23.115,63587.0
2020-10-28,22.835,22.9,22.595,22.595,147595.0
2020-10-29,22.56,22.93,22.385,22.85,160328.0
2020-10-30,22.71,22.82,22.575,22.82,91583.0
2020-11-02,22.96,22.975,22.765,22.885,82681.0
2020-11-03,23.07,23.25,23.03,23.185,64157.0
2020-11-04,23.315,23.505,23.03,23.28,78896.0
2020-11-05,23.545,23.595,23.315,23.33,99577.0
2020-11-06,23.48,23.515,23.08,23.145,52870.0
2020-11-09,24.525,24.525,24.115,24.3,175697.0
2020-11-10,24.35,25.0,24.33,24.98,131183.0
2020-11-11,25.2,25.23,25.06,25.14,124486.0
2020-11-12,25.045,25.045,24.595,24.715,63001.0
2020-11-13,24.835,24.96,24.765,24.79,58134.0
2020-11-16,25.085,25.31,25.04,25.305,107000.0
2020-11-17,25.16,25.56,25.08,25.56,105802.0
2020-11-18,25.61,25.775,25.57,25.63,86204.0
2020-11-19,25.6,25.65,25.465,25.64,59594.0
2020-11-20,25.63,25.825,25.51,25.81,43378.0
2020-11-23,25.865,26.265,25.815,26.215,93608.0
2020-11-24,26.485,26.9,26.475,26.845,157343.0
2020-11-25,26.77,26.85,26.595,26.82,93060.0
2020-11-26,26.89,26.89,26.77,26.835,24834.0
2020-11-27,26.835,26.97,26.805,26.925,90949.0
2020-11-30,26.81,26.85,26.325,26.325,114895.0
2020-12-01,26.615,26.76,26.47,26.485,71566.0
2020-12-02,26.475,26.655,26.445,26.605,56202.0
2020-12-03,26.645,26.825,26.625,26.72,80144.0
2020-12-04,26.815,27.035,26.815,27.02,51005.0
2020-12-07,26.96,27.02,26.72,26.985,83148.0
2020-12-08,26.905,27.1,26.87,27.08,70611.0
2020-12-09,27.17,27.275,27.08,27.21,64265.0
2020-12-10,27.1,27.3,27.08,27.29,41865.0
2020-12-11,27.17,27.25,27.1,27.245,47439.0
2020-12-14,27.415,27.415,26.905,26.905,119651.0
2020-12-15,27.025,27.105,26.865,26.975,58985.0
2020-12-16,27.04,27.105,26.815,26.88,67577.0
2020-12-17,26.945,26.945,26.735,26.8,32062.0
2020-12-18,26.85,26.855,26.615,26.67,55163.0
2020-12-21,26.285,26.455,26.14,26.455,98342.0
2020-12-22,26.495,26.51,26.275,26.325,51087.0
2020-12-23,26.435,26.605,26.375,26.59,36909.0
2020-12-24,26.615,26.68,26.445,26.6,23793.0
2020-12-29,26.77,26.77,26.54,26.56,84000.0
2020-12-30,26.65,26.73,26.535,26.545,41576.0
2020-12-31,26.51,26.695,26.445,26.495,35475.0
2021-01-04,26.695,26.715,26.42,26.57,69622.0
2021-01-05,26.59,27.07,26.57,26.995,72002.0
2021-01-06,27.1,27.515,27.08,27.395,119195.0
2021-01-07,27.585,27.715,27.49,27.65,134676.0
2021-01-08,27.775,27.775,27.505,27.61,74211.0
2021-01-11,27.515,27.645,27.475,27.605,98033.0
2021-01-12,27.675,27.87,27.63,27.82,62654.0
2021-01-13,27.855,27.895,27.755,27.83,103658.0
2021-01-14,27.82,28.145,27.765,28.05,72130.0
2021-01-15,28.025,28.05,27.83,28.01,45756.0
2021-01-18,27.965,27.965,27.87,27.925,50588.0
2021-01-19,27.965,28.12,27.965,28.025,77929.0
2021-01-20,28.115,28.115,27.85,27.95,54517.0
2021-01-21,27.95,27.95,27.75,27.83,78957.0
2021-01-22,27.67,27.715,27.57,27.635,97062.0
2021-01-25,27.61,27.635,27.37,27.635,96571.0
2021-01-26,27.7,27.715,27.435,27.53,60789.0
2021-01-27,27.355,27.415,27.1,27.125,120121.0
2021-01-28,27.225,27.515,27.1,27.385,81107.0
2021-01-29,27.025,27.225,26.805,26.895,133816.0
2021-02-01,27.075,27.195,26.905,27.145,80470.0
2021-02-02,27.365,27.5,27.35,27.415,130926.0
2021-02-03,27.495,27.545,27.39,27.545,63048.0
2021-02-04,27.615,27.83,27.55,27.785,68147.0
2021-02-05,27.935,27.935,27.755,27.835,56464.0
2021-02-08,27.95,28.105,27.925,28.08,110312.0
2021-02-09,28.085,28.085,27.9,28.02,53054.0
2021-02-10,28.095,28.095,27.895,28.025,62498.0
2021-02-11,28.11,28.145,28.0,28.055,43924.0
2021-02-12,28.08,28.195,28.055,28.195,48125.0
2021-02-16,28.365,28.39,28.21,28.31,86706.0
2021-02-17,28.305,28.405,28.28,28.37,81087.0
2021-02-18,28.315,28.455,28.24,28.395,65082.0
2021-02-19,28.42,28.565,28.38,28.5,55862.0
2021-02-22,28.51,28.885,28.485,28.775,151916.0
2021-02-23,28.89,29.055,28.63,29.005,90279.0
2021-02-24,29.1,29.515,28.97,29.38,134156.0
2021-02-25,29.41,29.43,28.93,29.03,137306.0
2021-02-26,29.04,29.33,28.515,28.525,119830.0
2021-03-01,28.9,29.135,28.825,28.955,83387.0
2021-03-02,29.045,29.315,28.995,29.195,114120.0
2021-03-03,29.315,29.485,29.17,29.37,120059.0
2021-03-04,29.405,29.55,29.135,29.315,124439.0
2021-03-05,29.61,29.91,29.57,29.845,137089.0
2021-03-08,29.935,30.31,29.885,30.21,128654.0
2021-03-09,30.295,30.375,30.055,30.165,97287.0
2021-03-10,30.285,30.63,30.17,30.545,129111.0
2021-03-11,30.675,30.79,30.545,30.63,84207.0
2021-03-12,30.65,30.775,30.54,30.695,63739.0
2021-03-15,30.83,30.88,30.58,30.74,80342.0
2021-03-16,30.735,30.785,30.49,30.61,85027.0
2021-03-17,30.62,30.815,30.605,30.74,47722.0
2021-03-18,30.765,30.98,30.635,30.655,98611.0
2021-03-19,30.645,30.735,30.36,30.65,77018.0
2021-03-22,30.66,30.7,30.465,30.545,136401.0
2021-03-23,30.49,30.545,30.285,30.325,127315.0
2021-03-24,30.415,30.675,30.415,30.515,80896.0
2021-03-25,30.49,30.685,30.36,30.66,78496.0
2021-03-26,30.75,30.85,30.675,30.84,79854.0
2021-03-29,30.765,30.85,30.67,30.775,76588.0
2021-03-30,30.8,30.84,30.715,30.76,50375.0
2021-03-31,30.775,30.96,30.455,30.505,77359.0
2021-04-01,30.615,30.755,30.47,30.755,49289.0
2021-04-05,30.91,30.92,30.755,30.855,74895.0
2021-04-06,30.91,31.0,30.83,30.905,85256.0
2021-04-07,30.96,30.975,30.88,30.945,45575.0
2021-04-08,30.955,31.05,30.73,30.92,122258.0
2021-04-09,30.945,30.96,30.83,30.885,69152.0
2021-04-12,30.935,31.1,30.865,31.02,103457.0
2021-04-13,31.045,31.06,30.865,30.865,81599.0
2021-04-14,30.985,31.125,30.865,31.035,59201.0
2021-04-15,31.165,31.18,30.945,31.05,84395.0
2021-04-16,31.155,31.155,31.045,31.09,54234.0
2021-04-19,31.1,31.165,30.92,30.985,106524.0
2021-04-20,30.855,30.91,30.675,30.74,110705.0
2021-04-21,30.73,30.92,30.69,30.895,65265.0
2021-04-22,30.945,30.975,30.715,30.82,154386.0
2021-04-23,30.855,31.065,30.755,31.02,50917.0
2021-04-26,31.06,31.155,31.025,31.085,212939.0
2021-04-27,31.02,31.305,30.975,31.215,70567.0
2021-04-28,31.255,31.45,31.24,31.345,58146.0
2021-04-29,31.51,31.63,31.42,31.46,126033.0
2021-04-30,31.42,31.46,31.27,31.34,80689.0
2021-05-03,31.565,31.59,31.46,31.52,138365.0
2021-05-04,31.55,31.655,31.395,31.56,106127.0
2021-05-05,31.675,31.91,31.585,31.885,105987.0
2021-05-06,31.885,31.955,31.675,31.93,89393.0
2021-05-07,31.975,32.135,31.755,32.1,107116.0
2021-05-10,32.18,32.32,32.1,32.11,114592.0
2021-05-11,31.82,32.06,31.725,31.87,182427.0
2021-05-12,31.83,32.035,31.79,31.82,182430.0
2021-05-13,31.79,32.035,31.75,31.97,101039.0
2021-05-14,32.085,32.37,31.995,32.305,70141.0
2021-05-17,32.24,32.435,32.16,32.43,95477.0
2021-05-18,32.46,32.51,32.365,32.43,87732.0
2021-05-19,32.2,32.25,31.935,32.16,119014.0
2021-05-20,32.16,32.33,32.045,32.255,88479.0
2021-05-21,32.38,32.525,32.265,32.34,97038.0
2021-05-25,32.535,32.585,32.34,32.355,187421.0
2021-05-26,32.5,32.66,32.34,32.635,89912.0
2021-05-27,32.705,32.84,32.65,32.705,150425.0
2021-05-28,32.84,32.895,32.665,32.765,189188.0
2021-05-31,32.895,32.895,32.54,32.585,251138.0
2021-06-01,32.935,33.05,32.75,32.995,168051.0
2021-06-02,33.1,33.15,33.02,33.075,63557.0
2021-06-03,33.06,33.265,33.05,33.175,105243.0
2021-06-04,33.315,33.34,33.135,33.315,74880.0
2021-06-07,33.39,33.45,33.275,33.355,106022.0
2021-06-08,33.44,33.48,33.235,33.4,160168.0
2021-06-09,33.38,33.39,33.16,33.275,145123.0
2021-06-10,33.405,33.465,33.2,33.2,198815.0
2021-06-11,33.29,33.415,33.24,33.365,173157.0
2021-06-14,33.39,33.425,33.265,33.39,141814.0
2021-06-15,33.465,33.66,33.44,33.6,140944.0
2021-06-16,33.605,33.72,33.515,33.63,131429.0
2021-06-17,33.75,33.75,33.26,33.355,199909.0
2021-06-18,33.135,33.215,32.955,33.01,299301.0
2021-06-21,33.11,33.38,33.01,33.31,144071.0
2021-06-22,33.34,33.39,33.1,33.29,168027.0
2021-06-23,33.3,33.34,33.185,33.21,108225.0
2021-06-24,33.35,33.355,33.175,33.285,106885.0
2021-06-25,33.3,33.425,33.215,33.39,113437.0
2021-06-28,33.44,33.44,33.03,33.085,230797.0
2021-06-29,33.235,33.29,33.095,33.11,157554.0
2021-06-30,33.08,33.19,33.015,33.165,103238.0
2021-07-02,33.51,33.52,33.19,33.245,118330.0
2021-07-05,33.345,33.43,33.17,33.405,75429.0
2021-07-06,33.385,33.41,33.065,33.22,131631.0
2021-07-07,33.215,33.285,33.08,33.165,94414.0
2021-07-08,32.93,32.98,32.715,32.905,247845.0
2021-07-09,33.03,33.255,33.015,33.18,143754.0
2021-07-12,33.19,33.355,33.055,33.295,109702.0
2021-07-13,33.355,33.405,33.145,33.28,72632.0
2021-07-14,33.295,33.405,33.105,33.165,96024.0
2021-07-15,33.09,33.255,33.015,33.18,82110.0
2021-07-16,33.23,33.255,32.875,32.88,128356.0
2021-07-19,32.765,32.765,32.07,32.26,390348.0
2021-07-20,32.305,32.6,32.12,32.435,353669.0
2021-07-21,32.65,32.81,32.635,32.7,117013.0
2021-07-22,32.71,32.715,32.475,32.61,112408.0
2021-07-23,32.76,32.835,32.685,32.715,82103.0
2021-07-26,32.665,32.865,32.645,32.815,142753.0
2021-07-27,32.715,32.94,32.61,32.835,119811.0
2021-07-28,32.85,32.95,32.685,32.89,105962.0
2021-07-29,32.975,33.05,32.95,32.98,95780.0
2021-07-30,32.875,32.945,32.705,32.85,98662.0
2021-08-03,32.945,33.055,32.675,32.94,142332.0
2021-08-04,32.89,33.115,32.8,32.84,138758.0
2021-08-05,32.99,33.09,32.92,33.055,94851.0
2021-08-06,33.185,33.42,33.13,33.37,105158.0
2021-08-09,33.345,33.37,33.21,33.33,81177.0
2021-08-10,33.405,33.65,33.335,33.65,167174.0
2021-08-11,33.695,33.84,33.595,33.81,118922.0
2021-08-12,33.86,33.875,33.65,33.775,87529.0
2021-08-13,33.84,33.84,33.695,33.715,107212.0
2021-08-16,33.66,33.71,33.475,33.7,146942.0
2021-08-17,33.56,33.685,33.38,33.525,128731.0
2021-08-18,33.475,33.575,33.395,33.405,78243.0
2021-08-19,33.28,33.33,32.995,33.21,187846.0
2021-08-20,33.18,33.485,33.13,33.485,108810.0
2021-08-23,33.57,33.66,33.525,33.635,93475.0
2021-08-24,33.675,33.715,33.545,33.66,75917.0
2021-08-25,33.74,33.925,33.695,33.775,202333.0
2021-08-26,33.8,33.8,33.495,33.525,146142.0
2021-08-27,33.625,33.75,33.525,33.585,123957.0
2021-08-30,33.625,33.625,33.45,33.46,88216.0
2021-08-31,33.465,33.525,33.265,33.275,142954.0
2021-09-01,33.3,33.455,33.25,33.325,152262.0
2021-09-02,33.465,33.5,33.365,33.48,85326.0
2021-09-03,33.44,33.48,33.325,33.43,100462.0
2021-09-07,33.455,33.665,33.455,33.55,91915.0
2021-09-08,33.59,33.74,33.54,33.575,84138.0
2021-09-09,33.515,33.725,33.455,33.58,89731.0
2021-09-10,33.7,33.7,33.45,33.475,94866.0
2021-09-13,33.705,33.78,33.5,33.68,128309.0
2021-09-14,33.74,33.78,33.43,33.475,126114.0
2021-09-15,33.455,33.805,33.455,33.79,145293.0
2021-09-16,33.805,33.92,33.705,33.815,141012.0
2021-09-17,33.725,33.765,33.49,33.525,155612.0
2021-09-20,33.16,33.25,32.69,33.035,406427.0
2021-09-21,33.185,33.34,33.075,33.115,265538.0
2021-09-22,33.325,33.455,33.135,33.305,140973.0
2021-09-23,33.375,33.655,33.375,33.625,97000.0
2021-09-24,33.565,33.705,33.555,33.65,90128.0
2021-09-27,33.765,33.98,33.765,33.92,115288.0
2021-09-28,33.98,33.98,33.605,33.68,244106.0
2021-09-29,33.79,33.935,33.64,33.725,141939.0
2021-09-30,33.79,33.79,33.45,33.49,241884.0
2021-10-01,33.565,33.815,33.41,33.715,270009.0
2021-10-04,33.675,34.025,33.625,33.81,287133.0
2021-10-05,33.965,34.1,33.85,34.035,112994.0
2021-10-06,33.875,33.965,33.685,33.965,199253.0
2021-10-07,34.12,34.25,34.02,34.195,111462.0
2021-10-08,34.225,34.435,34.17,34.385,96394.0
2021-10-12,34.42,34.51,34.31,34.42,165327.0
2021-10-13,34.52,34.52,34.15,34.47,170999.0
2021-10-14,34.625,34.81,34.585,34.76,107451.0
2021-10-15,34.97,35.075,34.895,35.02,85652.0
2021-10-18,35.045,35.095,34.96,35.035,136870.0
2021-10-19,35.125,35.21,35.085,35.21,74174.0
2021-10-20,35.195,35.33,35.145,35.32,60796.0
2021-10-21,35.295,35.36,35.155,35.21,161054.0
2021-10-22,35.26,35.405,35.21,35.38,109598.0
2021-10-25,35.455,35.545,35.33,35.51,89999.0
2021-10-26,35.605,35.66,35.505,35.56,126294.0
2021-10-27,35.57,35.595,35.235,35.235,162261.0
2021-10-28,35.395,35.535,35.285,35.51,84537.0
2021-10-29,35.465,35.54,35.22,35.24,129308.0
2021-11-01,35.38,35.52,35.295,35.505,160393.0
2021-11-02,35.555,35.58,35.43,35.47,93444.0
2021-11-03,35.52,35.63,35.43,35.58,97003.0
2021-11-04,35.705,35.765,35.43,35.6,123249.0
2021-11-05,35.68,35.905,35.655,35.705,100742.0
2021-11-08,35.83,35.905,35.64,35.74,106880.0
2021-11-09,35.805,35.815,35.63,35.755,103838.0
2021-11-10,35.69,35.8,35.665,35.715,89722.0
2021-11-11,35.855,35.865,35.78,35.8,67651.0
2021-11-12,35.925,35.925,35.605,35.755,78239.0
2021-11-15,35.8,35.865,35.65,35.705,75737.0
2021-11-16,35.875,35.875,35.68,35.68,71415.0
2021-11-17,35.715,35.74,35.52,35.615,85703.0
2021-11-18,35.705,35.705,35.52,35.6,115721.0
2021-11-19,35.44,35.455,35.18,35.395,140491.0
2021-11-22,35.53,35.68,35.345,35.52,136954.0
2021-11-23,35.615,35.84,35.52,35.825,60489.0
2021-11-24,35.725,35.98,35.725,35.95,65389.0
2021-11-25,36.035,36.115,35.965,36.1,45264.0
2021-11-26,35.395,35.465,35.155,35.355,229609.0
2021-11-29,35.665,35.7,35.12,35.22,154962.0
2021-11-30,35.24,35.24,34.45,34.5,229145.0
2021-12-01,34.945,35.055,34.365,34.385,133566.0
2021-12-02,34.56,35.155,34.4,34.98,122469.0
2021-12-03,35.155,35.18,34.86,34.995,103565.0
2021-12-06,35.225,35.375,35.04,35.23,111667.0
2021-12-07,35.515,35.625,35.405,35.55,68985.0
2021-12-08,35.59,35.59,35.375,35.45,50210.0
2021-12-09,35.35,35.365,35.225,35.29,59193.0
2021-12-10,35.44,35.475,35.28,35.4,37341.0
2021-12-13,35.405,35.405,35.095,35.19,87075.0
2021-12-14,35.12,35.35,35.105,35.19,48734.0
2021-12-15,35.17,35.43,35.095,35.355,53491.0
2021-12-16,35.465,35.785,35.45,35.46,100934.0
2021-12-17,35.355,35.49,35.155,35.315,182341.0
2021-12-20,35.065,35.145,34.805,35.14,229613.0
2021-12-21,35.325,35.685,35.325,35.56,107019.0
2021-12-22,35.56,35.82,35.485,35.81,69451.0
2021-12-23,35.91,36.105,35.91,36.03,77629.0
2021-12-24,36.08,36.13,36.03,36.085,37968.0
2021-12-29,36.565,36.58,36.34,36.39,167480.0
2021-12-30,36.45,36.51,36.3,36.3,112158.0
2021-12-31,36.265,36.305,36.095,36.24,69958.0
2022-01-04,36.835,37.005,36.72,36.755,183880.0
2022-01-05,36.86,37.1,36.805,36.82,222616.0
2022-01-06,36.94,37.215,36.905,37.18,138856.0
2022-01-07,37.18,37.47,37.13,37.425,115289.0
2022-01-10,37.425,37.535,37.14,37.41,164202.0
2022-01-11,37.485,37.78,37.425,37.755,135324.0
2022-01-12,37.82,38.08,37.78,38.015,143072.0
2022-01-13,38.09,38.3,38.075,38.2,145324.0
2022-01-14,38.115,38.42,38.025,38.41,196148.0
2022-01-17,38.595,38.875,38.47,38.79,141220.0
2022-01-18,38.57,38.73,38.485,38.66,220142.0
2022-01-19,38.77,38.77,38.09,38.32,274940.0
2022-01-20,38.37,38.48,38.075,38.1,227928.0
2022-01-21,37.745,37.87,37.39,37.585,380578.0
2022-01-24,37.005,37.225,36.45,37.2,633952.0
2022-01-25,36.92,37.685,36.67,37.52,630605.0
2022-01-26,37.795,38.075,37.56,37.755,649520.0
2022-01-27,38.2,38.26,37.745,37.895,659889.0
2022-01-28,37.905,38.04,37.73,38.04,233136.0
2022-01-31,37.945,38.425,37.895,38.365,160898.0
2022-02-01,38.4,38.815,38.315,38.78,135071.0
2022-02-02,38.89,39.2,38.865,39.145,152840.0
2022-02-03,38.915,39.145,38.855,38.985,97107.0
2022-02-04,39.09,39.305,39.01,39.15,98134.0
2022-02-07,39.16,39.2,38.965,39.125,119342.0
2022-02-08,39.21,39.345,39.16,39.27,104432.0
2022-02-09,39.48,39.575,39.28,39.33,106741.0
2022-02-10,39.21,39.575,39.21,39.285,140302.0
2022-02-11,39.33,39.66,39.245,39.495,151649.0
2022-02-14,39.42,39.445,38.85,39.025,233317.0
2022-02-15,39.085,39.2,38.99,39.15,220229.0
2022-02-16,39.065,39.355,39.05,39.235,216730.0
2022-02-17,39.15,39.235,38.875,38.93,181084.0
2022-02-18,38.93,38.955,38.695,38.72,135443.0
2022-02-22,38.63,38.78,38.335,38.74,225679.0
2022-02-23,38.815,38.83,38.365,38.415,224927.0
2022-02-24,37.615,38.115,37.615,38.115,380248.0
2022-02-25,38.39,39.0,38.305,38.93,240387.0
2022-02-28,38.725,38.985,38.59,38.96,199083.0
2022-03-01,39.02,39.165,38.455,38.615,168405.0
2022-03-02,38.82,39.335,38.79,39.225,178145.0
2022-03-03,39.23,39.535,39.205,39.275,174899.0
2022-03-04,39.18,39.57,39.095,39.57,120547.0
2022-03-07,39.59,39.8,39.42,39.46,223306.0
2022-03-08,39.52,39.7,39.175,39.2,279852.0
2022-03-09,39.41,39.755,39.2,39.46,140817.0
2022-03-10,39.35,39.8,39.29,39.725,160206.0
2022-03-11,39.7,39.925,39.645,39.7,148603.0
2022-03-14,39.725,39.8,39.37,39.52,160142.0
2022-03-15,39.29,39.485,38.955,39.395,333142.0
2022-03-16,39.595,39.785,39.285,39.63,508504.0
2022-03-17,39.75,40.06,39.705,40.06,189381.0
2022-03-18,39.95,40.17,39.87,40.06,171209.0
2022-03-21,40.225,40.425,40.215,40.365,273146.0
2022-03-22,40.51,40.645,40.42,40.445,133645.0
2022-03-23,40.395,40.445,39.995,39.995,204060.0
2022-03-24,40.165,40.18,39.895,40.035,237870.0
2022-03-25,40.06,40.395,40.035,40.335,117937.0
2022-03-28,40.31,40.365,40.06,40.2,299001.0
2022-03-29,40.31,40.31,40.055,40.23,204269.0
2022-03-30,40.255,40.325,40.06,40.23,209963.0
2022-03-31,40.185,40.39,39.83,39.88,157956.0
2022-04-01,40.005,40.1,39.735,39.98,189075.0
2022-04-04,40.04,40.2,39.83,40.175,121997.0
2022-04-05,40.115,40.44,40.1,40.135,204322.0
2022-04-06,40.05,40.115,39.905,40.03,162933.0
2022-04-07,40.06,40.1,39.575,39.895,291205.0
2022-04-08,39.99,40.315,39.955,40.135,119156.0
2022-04-11,40.04,40.245,39.965,39.99,370910.0
2022-04-12,40.135,40.22,39.775,39.83,129342.0
2022-04-13,39.855,39.895,39.6,39.81,250678.0
2022-04-14,39.81,40.06,39.81,39.93,126553.0
2022-04-18,39.93,40.125,39.89,39.945,126425.0
2022-04-19,39.955,40.2,39.93,40.175,92396.0
2022-04-20,40.21,40.535,40.17,40.37,81653.0
2022-04-21,40.585,40.805,40.065,40.115,158988.0
2022-04-22,40.1,40.1,39.3,39.355,219966.0
2022-04-25,39.02,39.045,38.335,38.93,307901.0
2022-04-26,38.91,39.065,38.52,38.52,185631.0
2022-04-27,38.53,38.59,38.255,38.42,153966.0
2022-04-28,38.74,39.275,38.68,39.125,150143.0
2022-04-29,39.015,39.145,38.505,38.525,124258.0
2022-05-02,38.495,38.59,37.985,38.42,234085.0
2022-05-03,38.465,39.05,38.455,38.81,114721.0
2022-05-04,39.0,39.3,38.725,39.205,209977.0
2022-05-05,39.28,39.28,38.455,38.745,169453.0
2022-05-06,38.76,38.975,38.41,38.84,193929.0
2022-05-09,38.36,38.42,37.97,38.07,298740.0
2022-05-10,38.215,38.455,37.595,37.805,392621.0
2022-05-11,37.89,38.385,37.68,37.775,306701.0
2022-05-12,37.595,37.63,37.06,37.44,398092.0
2022-05-13,37.705,38.12,37.705,37.97,129125.0
2022-05-16,38.005,38.465,37.97,38.325,179367.0
2022-05-17,38.66,38.84,38.515,38.745,183270.0
2022-05-18,38.64,38.65,38.09,38.26,165249.0
2022-05-19,37.805,38.36,37.765,38.15,141714.0
2022-05-20,38.385,38.47,37.79,38.25,170073.0
2022-05-24,38.65,38.805,38.32,38.72,168035.0
2022-05-25,38.845,39.12,38.76,38.95,158419.0
2022-05-26,39.12,39.325,39.1,39.17,129002.0
2022-05-27,39.195,39.555,39.185,39.5,155491.0
2022-05-30,39.645,39.87,39.605,39.815,100768.0
2022-05-31,39.67,39.765,39.45,39.525,212945.0
2022-06-01,39.725,39.73,39.34,39.595,255273.0
2022-06-02,39.51,39.86,39.435,39.845,254863.0
2022-06-03,39.715,39.74,39.5,39.585,146149.0
2022-06-06,39.76,39.825,39.58,39.62,165544.0
2022-06-07,39.4,39.835,39.38,39.82,160552.0
2022-06-08,39.775,39.785,39.4,39.585,94281.0
2022-06-09,39.465,39.57,39.175,39.195,138542.0
2022-06-10,38.85,38.85,38.44,38.615,198493.0
2022-06-13,37.93,38.025,37.505,37.775,337149.0
2022-06-14,37.93,37.98,37.17,37.385,362892.0
2022-06-15,37.53,37.605,36.895,37.325,527350.0
2022-06-16,36.725,36.735,36.035,36.12,386167.0
2022-06-17,36.135,36.445,35.605,35.855,580867.0
2022-06-20,35.955,36.41,35.955,36.385,80164.0
2022-06-21,36.615,36.76,36.52,36.57,168466.0
2022-06-22,35.99,36.23,35.855,36.01,175940.0
2022-06-23,36.095,36.155,35.245,35.34,334735.0
2022-06-24,35.545,35.88,35.505,35.76,267980.0
2022-06-27,35.95,36.3,35.855,36.24,191392.0
2022-06-28,36.58,36.82,36.27,36.445,232987.0
2022-06-29,36.53,36.65,36.195,36.315,362488.0
2022-06-30,35.97,36.115,35.67,36.055,310063.0
2022-07-04,36.22,36.555,36.16,36.295,161143.0
2022-07-05,36.005,36.165,35.215,35.885,252359.0
2022-07-06,35.77,35.875,35.24,35.68,209489.0
2022-07-07,35.98,36.255,35.95,36.115,194953.0
2022-07-08,36.2,36.27,35.92,36.1,148404.0
2022-07-11,35.95,36.055,35.78,35.91,187115.0
2022-07-12,35.66,35.865,35.53,35.65,113127.0
2022-07-13,35.38,35.54,35.05,35.47,262478.0
2022-07-14,35.07,35.11,34.505,34.7,359175.0
2022-07-15,34.96,35.02,34.72,34.77,228892.0
2022-07-18,35.12,35.455,35.115,35.215,190706.0
2022-07-19,35.43,35.885,35.335,35.815,222696.0
2022-07-20,35.77,35.92,35.575,35.875,298134.0
2022-07-21,35.73,35.85,35.49,35.85,221146.0
2022-07-22,35.925,36.005,35.645,35.83,229913.0
2022-07-25,35.925,36.27,35.89,36.185,202804.0
2022-07-26,36.19,36.365,35.985,36.01,121569.0
2022-07-27,36.175,36.485,36.115,36.39,205924.0
2022-07-28,36.49,36.63,36.165,36.56,176915.0
2022-07-29,36.67,37.08,36.67,36.97,127308.0
2022-08-02,36.72,36.84,36.525,36.62,229151.0
2022-08-03,36.775,36.85,36.56,36.66,220634.0
2022-08-04,36.695,36.74,36.435,36.48,197694.0
2022-08-05,36.43,36.505,36.25,36.465,135011.0
2022-08-08,36.505,36.6,36.41,36.49,153866.0
2022-08-09,36.515,36.55,36.3,36.375,119787.0
2022-08-10,36.625,36.935,36.59,36.84,102101.0
2022-08-11,37.075,37.305,37.04,37.185,99547.0
2022-08-12,37.34,37.58,37.265,37.545,111564.0
2022-08-15,37.385,37.59,37.21,37.58,121232.0
2022-08-16,37.565,37.865,37.565,37.815,157432.0
2022-08-17,37.7,37.795,37.625,37.78,113168.0
2022-08-18,37.84,38.08,37.83,37.97,128776.0
2022-08-19,37.855,37.94,37.71,37.865,131742.0
2022-08-22,37.545,37.575,37.325,37.545,90309.0
2022-08-23,37.58,37.6,37.375,37.47,116015.0
2022-08-24,37.29,37.39,37.15,37.295,98947.0
2022-08-25,37.425,37.665,37.39,37.555,55518.0
2022-08-26,37.65,37.71,37.28,37.325,131903.0
2022-08-29,37.11,37.35,36.96,37.34,111377.0
2022-08-30,37.24,37.24,36.61,36.67,226060.0
2022-08-31,36.52,36.59,36.165,36.165,288860.0
2022-09-01,35.915,35.985,35.645,35.955,192218.0
2022-09-02,36.365,36.605,36.115,36.225,172884.0
2022-09-06,36.37,36.415,35.74,35.785,195748.0
2022-09-07,35.645,36.02,35.525,35.955,128688.0
2022-09-08,35.955,36.32,35.835,36.32,335002.0
2022-09-09,36.65,36.965,36.59,36.925,177740.0
2022-09-12,37.13,37.495,37.125,37.34,176440.0
2022-09-13,36.935,37.125,36.655,36.745,266335.0
2022-09-14,36.84,37.06,36.735,36.855,223405.0
2022-09-15,36.775,37.0,36.7,36.775,184767.0
2022-09-16,36.51,36.545,36.32,36.535,234947.0
2022-09-19,36.235,36.795,36.18,36.775,152882.0
2022-09-20,36.68,36.735,36.24,36.495,124676.0
2022-09-21,36.68,36.725,36.12,36.14,309986.0
2022-09-22,36.275,36.345,35.965,35.965,303737.0
2022-09-23,35.515,35.55,34.75,34.955,308920.0
2022-09-26,34.8,35.095,34.515,34.695,436151.0
2022-09-27,34.975,34.99,34.42,34.565,253937.0
2022-09-28,34.54,35.215,34.375,35.07,492186.0
2022-09-29,34.9,34.91,34.355,34.665,392532.0
2022-09-30,34.685,34.985,34.525,34.56,287483.0
2022-10-03,34.745,35.585,34.72,35.395,240161.0
2022-10-04,35.925,36.27,35.87,36.21,271314.0
2022-10-05,36.0,36.1,35.735,35.975,272969.0
2022-10-06,35.89,35.905,35.05,35.185,484296.0
2022-10-07,35.02,35.075,34.655,34.77,254609.0
2022-10-11,34.3,34.32,33.92,33.98,388901.0
2022-10-12,33.93,34.11,33.8,33.9,354436.0
2022-10-13,33.625,35.055,33.485,34.98,915937.0
2022-10-14,35.145,35.29,34.65,34.65,547254.0
2022-10-17,35.185,35.385,35.05,35.15,225904.0
2022-10-18,35.715,35.715,35.185,35.41,301424.0
2022-10-19,35.28,35.41,35.03,35.275,262535.0
2022-10-20,35.335,35.48,34.935,35.03,203641.0
2022-10-21,35.04,35.645,34.935,35.585,390287.0
2022-10-24,35.77,35.865,35.605,35.705,278823.0
2022-10-25,35.585,35.935,35.475,35.905,187201.0
2022-10-26,35.89,36.445,35.89,36.135,316909.0
2022-10-27,36.385,36.565,36.195,36.255,269011.0
2022-10-28,36.325,36.505,36.235,36.48,183594.0
2022-10-31,36.445,36.615,36.355,36.52,154246.0
2022-11-01,36.905,36.92,36.445,36.565,175088.0
2022-11-02,36.555,36.895,36.38,36.415,332282.0
2022-11-03,36.165,36.555,36.08,36.415,167894.0
2022-11-04,36.775,37.02,36.59,36.85,299930.0
2022-11-07,36.94,37.035,36.74,36.885,211543.0
2022-11-08,36.95,37.07,36.775,36.895,314486.0
2022-11-09,36.82,36.895,36.52,36.54,240735.0
2022-11-10,37.115,37.555,37.025,37.47,320078.0
2022-11-11,37.62,37.75,37.455,37.69,216161.0
2022-11-14,37.6,37.715,37.385,37.39,180022.0
2022-11-15,37.655,37.695,37.315,37.47,348355.0
2022-11-16,37.455,37.54,37.35,37.48,123034.0
2022-11-17,37.22,37.495,37.165,37.495,108223.0
2022-11-18,37.6,37.695,37.515,37.645,108735.0
2022-11-21,37.55,37.715,37.365,37.715,103492.0
2022-11-22,37.895,38.165,37.835,38.07,114256.0
2022-11-23,38.025,38.21,37.975,38.14,128853.0
2022-11-24,38.255,38.295,38.185,38.21,68315.0
2022-11-25,38.295,38.455,38.28,38.325,107761.0
2022-11-28,38.14,38.235,37.855,37.94,168579.0
2022-11-29,38.01,38.07,37.755,37.82,245090.0
2022-11-30,37.895,38.0,37.415,37.835,240634.0
2022-12-01,38.01,38.08,37.755,37.835,121254.0
2022-12-02,37.685,37.905,37.59,37.765,131444.0
2022-12-05,37.79,37.825,37.345,37.44,105945.0
2022-12-06,37.46,37.555,36.91,37.065,143491.0
2022-12-07,37.05,37.18,36.91,36.945,151892.0
2022-12-08,37.04,37.055,36.74,36.785,123688.0
2022-12-09,36.875,37.02,36.785,36.875,162483.0
2022-12-12,36.95,37.02,36.74,37.02,103551.0
2022-12-13,37.38,37.4,36.74,36.89,279154.0
2022-12-14,36.845,36.97,36.54,36.585,234650.0
2022-12-15,36.385,36.385,35.975,36.2,193668.0
2022-12-16,35.93,36.015,35.71,35.875,172779.0
2022-12-19,35.955,35.975,35.415,35.58,217840.0
2022-12-20,35.625,35.99,35.595,35.835,129791.0
2022-12-21,36.15,36.355,36.115,36.305,108765.0
2022-12-22,36.175,36.235,35.66,35.965,160113.0
2022-12-23,35.93,36.35,35.93,36.35,202422.0
2022-12-28,36.22,36.385,35.875,35.945,189174.0
2022-12-29,36.04,36.355,36.015,36.33,79542.0
2022-12-30,36.245,36.39,36.05,36.155,113235.0
2023-01-03,36.4,36.505,36.07,36.155,216721.0
2023-01-04,36.18,36.56,36.13,36.35,177004.0
2023-01-05,36.28,36.365,36.105,36.27,220508.0
2023-01-06,36.49,36.795,36.39,36.77,114812.0
2023-01-09,37.0,37.06,36.805,36.865,156788.0
2023-01-10,36.91,36.97,36.785,36.97,105350.0
2023-01-11,37.13,37.27,37.035,37.19,203562.0
2023-01-12,37.34,37.7,37.28,37.62,144102.0
2023-01-13,37.57,37.925,37.5,37.875,135303.0
2023-01-16,37.945,38.005,37.855,37.955,114618.0
2023-01-17,38.025,38.19,37.955,38.165,150697.0
2023-01-18,38.34,38.39,37.97,37.97,192070.0
2023-01-19,37.89,38.005,37.745,37.98,137073.0
2023-01-20,38.04,38.165,37.855,38.155,116773.0
2023-01-23,38.26,38.365,38.06,38.295,176914.0
2023-01-24,38.245,38.305,38.07,38.27,181057.0
2023-01-25,38.165,38.42,37.935,38.19,233314.0
2023-01-26,38.385,38.535,38.225,38.525,188154.0
2023-01-27,38.595,38.665,38.445,38.56,146020.0
2023-01-30,38.455,38.56,38.4,38.42,133855.0
2023-01-31,38.48,38.735,38.365,38.735,191711.0
2023-02-01,38.745,38.755,38.34,38.56,224623.0
2023-02-02,38.68,38.68,38.42,38.455,231594.0
2023-02-03,38.48,38.735,38.46,38.645,195793.0
2023-02-06,38.63,38.63,38.35,38.585,240362.0
2023-02-07,38.505,38.885,38.435,38.79,236221.0
2023-02-08,38.76,38.865,38.57,38.665,209084.0
2023-02-09,38.815,38.885,38.42,38.525,178579.0
2023-02-10,38.515,38.79,38.445,38.745,126287.0
2023-02-13,38.885,39.01,38.725,38.94,119404.0
2023-02-14,38.895,39.025,38.69,38.85,167876.0
2023-02-15,38.815,38.825,38.64,38.795,146785.0
2023-02-16,38.725,38.965,38.665,38.77,262595.0
2023-02-17,38.675,38.77,38.57,38.7,154334.0
2023-02-21,38.63,38.64,38.17,38.25,260392.0
2023-02-22,38.215,38.25,37.96,38.04,251773.0
2023-02-23,38.285,38.285,37.82,38.005,244750.0
2023-02-24,37.87,38.235,37.73,38.225,319347.0
2023-02-27,38.43,38.515,38.205,38.27,231082.0
2023-02-28,38.29,38.305,37.935,38.06,333427.0
2023-03-01,38.1,38.11,37.755,38.04,395948.0
2023-03-02,38.005,38.145,37.83,38.135,325429.0
2023-03-03,38.29,38.615,38.245,38.535,282190.0
2023-03-06,38.58,38.67,38.48,38.52,220514.0
2023-03-07,38.58,38.58,38.015,38.155,326697.0
2023-03-08,38.215,38.325,38.075,38.165,237453.0
2023-03-09,38.2,38.215,37.57,37.625,323275.0
2023-03-10,37.535,37.565,36.945,37.04,563480.0
2023-03-13,36.535,36.73,36.025,36.455,1190003.0
2023-03-14,36.995,37.005,36.37,36.6,583480.0
2023-03-15,36.255,36.29,35.335,35.77,1017551.0
2023-03-16,35.5,36.175,35.315,35.925,552581.0
2023-03-17,35.785,35.81,35.31,35.43,495459.0
2023-03-20,35.52,35.795,35.5,35.75,390741.0
2023-03-21,36.185,36.28,36.04,36.095,310992.0
2023-03-22,36.245,36.27,35.81,35.81,253224.0
2023-03-23,35.955,36.035,35.415,35.54,442034.0
2023-03-24,35.37,35.61,35.15,35.61,486628.0
2023-03-27,35.91,35.98,35.73,35.935,292961.0
2023-03-28,35.945,36.105,35.855,36.0,191069.0
2023-03-29,36.255,36.405,36.22,36.38,233489.0
2023-03-30,36.61,36.68,36.44,36.535,214162.0
2023-03-31,36.655,36.775,36.585,36.71,170544.0
2023-04-03,36.915,37.28,36.915,37.28,270156.0
2023-04-04,37.465,37.475,36.97,37.165,127275.0
2023-04-05,37.055,37.235,36.925,37.235,142967.0
2023-04-06,37.19,37.28,37.135,37.235,153917.0
2023-04-10,37.215,37.42,37.17,37.42,167145.0
2023-04-11,37.485,37.76,37.445,37.695,92709.0
2023-04-12,37.865,37.945,37.68,37.72,140589.0
2023-04-13,37.775,37.89,37.615,37.875,113558.0
2023-04-14,37.995,38.105,37.89,37.96,139340.0
2023-04-17,37.97,38.095,37.865,38.075,142442.0
2023-04-18,38.175,38.255,38.105,38.15,114887.0
2023-04-19,38.035,38.21,37.99,38.175,94187.0
2023-04-20,37.955,38.14,37.9,38.07,144386.0
2023-04-21,38.155,38.165,37.92,38.14,108354.0
2023-04-24,38.095,38.15,38.025,38.07,80874.0
2023-04-25,37.96,38.07,37.67,37.685,136248.0
2023-04-26,37.65,37.865,37.535,37.66,92601.0
2023-04-27,37.81,38.115,37.74,38.06,170875.0
2023-04-28,38.045,38.31,37.98,38.31,85170.0
2023-05-01,38.285,38.49,38.23,38.23,102162.0
2023-05-02,38.125,38.135,37.395,37.56,187354.0
2023-05-03,37.52,37.81,37.465,37.52,254268.0
2023-05-04,37.455,37.48,37.0,37.11,346072.0
2023-05-05,37.525,37.76,37.465,37.715,223645.0
2023-05-08,37.855,37.955,37.645,37.685,120926.0
2023-05-09,37.5,37.59,37.33,37.525,224516.0
2023-05-10,37.65,37.68,37.235,37.42,126239.0
2023-05-11,37.315,37.49,37.24,37.475,141417.0
2023-05-12,37.625,37.68,37.36,37.51,97130.0
2023-05-15,37.57,37.725,37.5,37.725,106876.0
2023-05-16,37.545,37.59,37.03,37.045,174957.0
2023-05-17,37.195,37.235,36.975,37.215,109158.0
2023-05-18,37.19,37.195,36.955,37.19,97176.0
2023-05-19,37.34,37.42,37.1,37.235,97514.0
2023-05-23,37.19,37.36,37.11,37.125,123894.0
2023-05-24,36.955,37.01,36.61,36.665,148851.0
2023-05-25,36.52,36.52,36.1,36.235,216981.0
2023-05-26,36.335,36.52,36.29,36.485,123554.0
2023-05-29,36.53,36.7,36.51,36.665,48003.0
2023-05-30,36.59,36.63,36.235,36.295,180894.0
2023-05-31,36.145,36.155,35.8,35.86,211606.0
2023-06-01,35.915,36.165,35.765,36.04,167013.0
2023-06-02,36.31,36.855,36.23,36.84,102040.0
2023-06-05,36.935,36.97,36.515,36.54,152325.0
2023-06-06,36.495,36.755,36.415,36.745,122578.0
2023-06-07,36.765,36.87,36.63,36.755,90330.0
2023-06-08,36.765,36.855,36.575,36.82,98996.0
2023-06-09,36.835,36.865,36.685,36.755,87501.0
2023-06-12,36.675,36.7,36.515,36.605,105857.0
2023-06-13,36.765,37.015,36.695,36.81,114716.0
2023-06-14,36.945,37.05,36.63,36.71,200906.0
2023-06-15,36.775,36.865,36.675,36.81,139054.0
2023-06-16,36.89,36.97,36.755,36.765,111386.0
2023-06-19,36.74,36.81,36.665,36.73,91130.0
2023-06-20,36.595,36.655,36.315,36.37,132626.0
2023-06-21,36.28,36.38,36.175,36.29,84822.0
2023-06-22,36.12,36.155,35.905,35.94,110218.0
2023-06-23,35.78,35.835,35.555,35.565,209342.0
2023-06-26,35.51,36.085,35.51,36.02,110458.0
2023-06-27,36.065,36.275,36.005,36.245,101511.0
2023-06-28,36.28,36.345,36.155,36.345,66675.0
2023-06-29,36.44,36.64,36.405,36.62,96726.0
2023-06-30,36.815,37.005,36.78,36.94,91116.0
2023-07-04,37.01,37.135,36.975,37.09,49284.0
2023-07-05,36.985,37.055,36.86,36.965,80591.0
2023-07-06,36.715,36.725,36.39,36.48,109426.0
2023-07-07,36.375,36.725,36.32,36.59,143101.0
2023-07-10,36.555,36.635,36.445,36.465,88755.0
2023-07-11,36.51,36.61,36.465,36.59,77739.0
2023-07-12,36.795,36.895,36.625,36.85,144896.0
2023-07-13,36.94,37.22,36.875,37.18,104700.0
2023-07-14,37.315,37.325,37.04,37.075,146378.0
2023-07-17,37.005,37.1,36.985,37.01,99415.0
2023-07-18,37.055,37.31,37.01,37.27,116588.0
2023-07-19,37.345,37.49,37.335,37.48,108211.0
2023-07-20,37.495,37.615,37.405,37.605,86069.0
2023-07-21,37.675,37.84,37.65,37.83,86944.0
2023-07-24,37.855,38.045,37.765,37.91,85628.0
2023-07-25,37.935,37.97,37.64,37.685,96579.0
2023-07-26,37.64,37.84,37.54,37.755,108457.0
2023-07-27,37.845,37.885,37.525,37.56,121017.0
2023-07-28,37.72,37.785,37.515,37.615,98004.0
2023-07-31,37.635,37.915,37.625,37.76,122120.0
2023-08-01,37.755,37.77,37.5,37.645,130381.0
2023-08-02,37.455,37.455,37.065,37.23,146576.0
2023-08-03,37.12,37.16,36.915,37.105,104895.0
2023-08-04,37.15,37.57,37.105,37.34,145197.0
2023-08-08,37.255,37.285,37.06,37.255,157814.0
2023-08-09,37.365,37.49,37.285,37.38,109977.0
2023-08-10,37.475,37.68,37.42,37.49,87974.0
2023-08-11,37.49,37.655,37.43,37.6,80584.0
2023-08-14,37.58,37.58,37.255,37.385,93440.0
2023-08-15,37.175,37.175,36.61,36.66,161806.0
2023-08-16,36.6,36.76,36.555,36.645,104010.0
2023-08-17,36.84,36.93,36.57,36.6,149087.0
2023-08-18,36.48,36.605,36.42,36.56,103835.0
2023-08-21,36.59,36.705,36.345,36.41,142002.0
2023-08-22,36.48,36.51,36.095,36.105,113002.0
2023-08-23,36.165,36.4,36.04,36.335,107481.0
2023-08-24,36.29,36.435,36.24,36.255,113770.0
2023-08-25,36.42,36.48,36.015,36.245,142719.0
2023-08-28,36.435,36.69,36.42,36.69,127052.0
2023-08-29,36.69,37.14,36.645,37.105,110466.0
2023-08-30,37.165,37.33,37.15,37.195,89430.0
2023-08-31,37.255,37.345,36.94,36.95,125275.0
2023-09-01,37.185,37.43,37.165,37.345,124242.0
2023-09-05,37.4,37.455,37.195,37.21,88363.0
2023-09-06,36.965,36.965,36.67,36.765,92392.0
2023-09-07,36.76,36.905,36.605,36.63,125281.0
2023-09-08,36.63,36.74,36.505,36.585,83714.0
2023-09-11,36.64,36.82,36.56,36.67,109350.0
2023-09-12,36.675,36.965,36.67,36.93,83417.0
2023-09-13,36.965,37.175,36.95,37.04,113881.0
2023-09-14,37.375,37.58,37.3,37.555,146657.0
2023-09-15,37.53,37.68,37.485,37.635,132152.0
2023-09-18,37.655,37.725,37.42,37.555,106386.0
2023-09-19,37.49,37.535,37.165,37.22,80688.0
2023-09-20,37.24,37.42,37.2,37.2,88471.0
2023-09-21,37.12,37.14,36.605,36.615,121861.0
2023-09-22,36.72,36.775,36.54,36.585,109529.0
2023-09-25,36.515,36.695,36.34,36.605,119724.0
2023-09-26,36.485,36.575,36.235,36.24,114535.0
2023-09-27,36.425,36.45,35.935,36.06,191907.0
2023-09-28,36.115,36.37,36.05,36.27,156269.0
2023-09-29,36.44,36.47,36.115,36.15,143104.0
2023-10-02,36.175,36.175,35.295,35.35,211297.0
2023-10-03,35.175,35.265,34.775,34.96,229592.0
2023-10-04,34.905,34.995,34.485,34.875,231544.0
2023-10-05,34.895,35.26,34.83,35.215,177643.0
2023-10-06,35.16,35.34,34.64,35.285,191732.0
2023-10-10,35.65,35.92,35.585,35.82,186207.0
2023-10-11,35.895,36.16,35.875,36.16,144659.0
2023-10-12,36.375,36.375,35.77,35.97,183637.0
2023-10-13,36.195,36.27,35.83,35.875,123120.0
2023-10-16,35.995,36.24,35.805,36.23,115898.0
2023-10-17,36.085,36.375,36.085,36.185,110098.0
2023-10-18,36.105,36.12,35.705,35.74,115477.0
2023-10-19,35.705,35.905,35.55,35.575,212598.0
2023-10-20,35.475,35.475,34.94,34.94,202013.0
2023-10-23,34.715,35.165,34.66,34.92,184490.0
2023-10-24,35.095,35.105,34.64,34.72,219164.0
2023-10-25,34.73,34.95,34.595,34.82,171976.0
2023-10-26,34.72,35.065,34.72,34.92,219387.0
2023-10-27,35.015,35.02,34.46,34.54,208083.0
2023-10-30,34.73,35.075,34.695,34.93,221165.0
2023-10-31,35.08,35.095,34.84,35.015,123097.0
2023-11-01,35.15,35.37,35.06,35.37,222402.0
2023-11-02,35.645,36.44,35.61,36.395,169621.0
2023-11-03,36.53,36.76,36.475,36.595,172632.0
2023-11-06,36.74,36.86,36.45,36.52,125256.0
2023-11-07,36.33,36.365,36.1,36.14,143074.0
2023-11-08,36.1,36.25,35.91,35.965,146705.0
2023-11-09,36.21,36.51,36.145,36.23,142065.0
2023-11-10,36.32,36.405,36.11,36.35,117832.0
2023-11-13,36.365,36.595,36.25,36.485,91276.0
2023-11-14,36.73,37.105,36.715,36.99,160251.0
2023-11-15,37.095,37.26,37.035,37.09,128828.0
2023-11-16,37.05,37.07,36.825,36.96,99049.0
2023-11-17,37.015,37.455,37.005,37.4,101182.0
2023-11-20,37.445,37.515,37.345,37.47,117168.0
2023-11-21,37.415,37.535,37.195,37.215,119351.0
2023-11-22,37.15,37.19,36.93,37.08,99124.0
2023-11-23,37.08,37.205,36.995,37.07,49594.0
2023-11-24,36.98,37.18,36.98,37.09,67807.0
2023-11-27,37.025,37.025,36.815,36.825,110525.0
2023-11-28,36.62,36.775,36.43,36.705,112043.0
2023-11-29,36.815,37.115,36.815,37.025,101418.0
2023-11-30,37.265,37.485,37.165,37.485,149636.0
2023-12-01,37.4,37.78,37.29,37.725,214657.0
2023-12-04,37.595,37.825,37.53,37.77,137109.0
2023-12-05,37.74,37.925,37.705,37.795,139910.0
2023-12-06,37.88,37.98,37.53,37.54,178832.0
2023-12-07,37.705,37.725,37.395,37.51,113933.0
2023-12-08,37.575,37.75,37.54,37.715,117892.0
2023-12-11,37.675,37.77,37.52,37.76,151531.0
2023-12-12,37.685,37.685,37.475,37.595,157692.0
2023-12-13,37.565,38.32,37.345,38.3,200515.0
2023-12-14,38.5,38.76,38.495,38.65,264832.0
2023-12-15,38.685,38.73,38.145,38.235,160320.0
2023-12-18,38.44,38.53,38.355,38.41,143084.0
2023-12-19,38.44,38.825,38.44,38.785,115646.0
2023-12-20,38.84,38.98,38.485,38.495,140523.0
2023-12-21,38.585,38.85,38.585,38.785,138358.0
2023-12-22,38.825,39.08,38.805,38.97,127904.0
2023-12-27,39.07,39.345,39.005,39.215,172422.0
2023-12-28,39.18,39.27,39.04,39.095,115917.0
2023-12-29,39.095,39.215,39.04,39.195,101032.0
2024-01-02,39.12,39.415,39.095,39.305,165925.0
2024-01-03,39.24,39.51,39.13,39.41,149274.0
2024-01-04,39.465,39.665,39.4,39.425,159612.0
2024-01-05,39.51,39.73,39.415,39.645,218535.0
2024-01-08,39.61,39.815,39.5,39.805,146952.0
2024-01-09,39.765,39.765,39.39,39.465,180324.0
2024-01-10,39.435,39.555,39.315,39.315,151961.0
2024-01-11,39.345,39.345,38.865,39.05,144816.0
2024-01-12,39.18,39.37,39.01,39.03,104658.0
2024-01-15,39.01,39.235,38.94,39.235,100567.0
2024-01-16,39.03,39.075,38.865,39.01,149173.0
2024-01-17,38.745,38.79,38.46,38.635,178760.0
2024-01-18,38.725,38.765,38.495,38.615,97450.0
2024-01-19,38.645,38.875,38.48,38.845,149722.0
2024-01-22,38.865,38.93,38.67,38.865,174032.0
2024-01-23,38.92,39.01,38.79,38.885,126178.0
2024-01-24,39.065,39.16,38.965,39.02,135159.0
2024-01-25,39.185,39.205,39.03,39.195,116596.0
2024-01-26,39.15,39.26,39.115,39.25,115702.0
2024-01-29,39.195,39.345,38.995,39.325,114433.0
2024-01-30,39.26,39.49,39.175,39.435,101072.0
2024-01-31,39.395,39.505,39.035,39.09,141275.0
2024-02-01,39.115,39.225,38.83,39.015,173126.0
2024-02-02,38.975,38.975,38.59,38.745,148730.0
2024-02-05,38.67,38.67,38.24,38.385,148311.0
2024-02-06,38.43,38.6,38.365,38.515,122666.0
2024-02-07,38.535,38.535,38.3,38.36,126106.0
2024-02-08,38.34,38.34,37.905,38.19,201467.0
2024-02-09,38.155,38.34,38.1,38.34,149954.0
2024-02-12,38.33,38.655,38.33,38.605,104051.0
2024-02-13,38.36,38.395,37.655,37.94,191360.0
2024-02-14,38.155,38.32,38.11,38.255,139412.0
2024-02-15,38.385,39.04,38.385,38.955,143054.0
2024-02-16,38.95,39.245,38.94,39.16,110444.0
2024-02-20,39.08,39.44,39.06,39.28,154063.0
2024-02-21,39.265,39.385,39.17,39.375,103016.0
2024-02-22,39.475,39.595,39.405,39.515,337388.0
2024-02-23,39.55,39.68,39.45,39.615,129712.0
2024-02-26,39.58,39.69,39.275,39.355,143396.0
2024-02-27,39.365,39.43,39.16,39.33,109647.0
2024-02-28,39.3,39.475,39.275,39.29,131834.0
2024-02-29,39.53,39.68,39.41,39.645,131500.0
2024-03-01,39.79,40.08,39.735,39.94,160084.0
2024-03-04,39.92,39.985,39.81,39.83,149074.0
2024-03-05,39.855,40.155,39.83,40.015,155882.0
2024-03-06,40.265,40.34,40.07,40.18,133978.0
2024-03-07,40.295,40.435,40.245,40.36,116240.0
2024-03-08,40.435,40.48,40.24,40.35,213863.0
2024-03-11,40.265,40.48,40.165,40.48,197460.0
2024-03-12,40.515,40.545,40.385,40.545,130973.0
2024-03-13,40.6,40.795,40.6,40.755,122210.0
2024-03-14,40.795,40.795,40.34,40.545,99102.0
2024-03-15,40.455,40.6,40.395,40.5,132530.0
2024-03-18,40.575,40.575,40.295,40.455,155144.0
2024-03-19,40.52,40.735,40.48,40.585,104131.0
2024-03-20,40.5,40.78,40.455,40.75,129957.0
2024-03-21,40.875,41.08,40.825,40.955,178045.0
2024-03-22,41.03,41.085,40.715,40.79,127797.0
2024-03-25,40.79,41.005,40.78,40.91,140488.0
2024-03-26,40.92,41.005,40.79,40.79,103075.0
2024-03-27,40.89,41.16,40.835,41.16,120423.0
2024-03-28,41.22,41.46,41.18,41.365,91738.0
2024-04-01,41.405,41.44,41.125,41.32,160468.0
2024-04-02,41.17,41.245,41.02,41.15,144293.0
2024-04-03,41.16,41.34,41.105,41.2,109250.0
2024-04-04,41.32,41.49,41.085,41.22,212478.0
2024-04-05,41.32,41.515,41.18,41.48,265710.0
2024-04-08,41.565,41.62,41.395,41.58,156614.0
2024-04-09,41.6,41.74,41.375,41.675,101890.0
2024-04-10,41.425,41.425,41.04,41.275,161964.0
2024-04-11,41.285,41.285,40.815,41.02,163411.0
2024-04-12,41.04,41.18,40.465,40.61,166832.0
2024-04-15,40.76,40.89,40.135,40.305,181029.0
2024-04-16,40.24,40.24,39.875,39.985,199079.0
2024-04-17,40.07,40.325,39.8,39.985,241362.0
2024-04-18,40.025,40.25,39.92,40.09,172036.0
2024-04-19,40.1,40.555,40.07,40.465,153236.0
2024-04-22,40.48,40.75,40.39,40.675,102871.0
2024-04-23,40.695,40.825,40.63,40.8,133021.0
2024-04-24,40.77,40.88,40.555,40.725,168459.0
2024-04-25,40.48,40.74,40.25,40.705,158132.0
2024-04-26,40.78,40.855,40.66,40.77,156989.0
2024-04-29,40.79,40.875,40.64,40.78,193859.0
2024-04-30,40.75,40.815,40.55,40.56,171197.0
2024-05-01,40.475,40.785,40.365,40.525,227945.0
2024-05-02,40.58,40.805,40.46,40.61,128352.0
2024-05-03,40.87,40.935,40.655,40.75,238028.0
2024-05-06,40.915,41.215,40.85,41.15,114709.0
2024-05-07,41.3,41.34,41.205,41.265,87580.0
2024-05-08,41.105,41.61,41.085,41.6,133159.0
2024-05-09,41.645,41.925,41.62,41.89,84116.0
2024-05-10,41.935,42.095,41.85,41.88,113799.0
2024-05-13,41.995,42.085,41.88,41.92,107693.0
2024-05-14,41.955,42.01,41.77,41.835,113310.0
2024-05-15,41.87,42.0,41.805,41.955,116698.0
2024-05-16,42.01,42.105,41.955,42.01,78029.0
2024-05-17,42.04,42.255,41.995,42.255,139061.0
2024-05-21,42.115,42.375,42.05,42.285,123406.0
2024-05-22,42.125,42.135,41.88,42.03,122689.0
2024-05-23,42.15,42.255,41.58,41.74,175568.0
2024-05-24,41.835,42.04,41.77,41.955,106402.0
2024-05-27,41.955,42.06,41.925,42.04,81467.0
2024-05-28,41.975,41.985,41.685,41.795,134583.0
2024-05-29,41.525,41.525,40.98,40.98,238386.0
2024-05-30,41.13,41.61,41.13,41.485,240376.0
2024-05-31,41.615,41.87,41.435,41.87,183836.0
2024-06-03,41.89,42.0,41.35,41.52,235617.0
2024-06-04,41.4,41.425,41.09,41.39,225280.0
2024-06-05,41.58,41.67,41.345,41.52,292890.0
2024-06-06,41.56,41.69,41.465,41.56,158070.0
2024-06-07,41.39,41.52,41.295,41.37,129186.0
2024-06-10,41.36,41.455,41.2,41.35,178178.0
2024-06-11,41.21,41.21,40.93,41.06,230501.0
2024-06-12,41.41,41.485,41.1,41.135,190835.0
2024-06-13,41.06,41.06,40.525,40.58,220790.0
2024-06-14,40.405,40.43,40.02,40.33,258715.0
2024-06-17,40.235,40.29,39.99,40.185,192619.0
2024-06-18,40.185,40.57,40.17,40.335,216010.0
2024-06-19,40.17,40.45,40.12,40.26,357305.0
2024-06-20,40.27,40.44,40.16,40.205,193149.0
2024-06-21,40.205,40.3,40.095,40.15,137155.0
2024-06-24,40.205,40.92,40.195,40.88,165363.0
2024-06-25,40.78,40.855,40.6,40.77,153183.0
2024-06-26,40.675,40.715,40.44,40.675,107269.0
2024-06-27,40.72,40.865,40.635,40.845,119754.0
2024-06-28,40.98,41.1,40.79,40.885,115264.0
2024-07-02,40.925,41.155,40.77,41.035,195781.0
2024-07-03,41.14,41.535,41.14,41.395,182956.0
2024-07-04,41.46,41.545,41.395,41.44,62364.0
2024-07-05,41.525,41.525,41.015,41.015,197988.0
2024-07-08,41.025,41.17,40.98,41.12,170173.0
2024-07-09,41.11,41.28,40.93,41.13,110682.0
2024-07-10,41.16,41.565,41.16,41.565,152182.0
2024-07-11,41.64,41.93,41.565,41.84,181633.0
2024-07-12,41.94,42.17,41.875,42.045,115134.0
2024-07-15,42.12,42.37,41.99,42.265,204991.0
2024-07-16,42.31,42.385,42.16,42.365,117227.0
2024-07-17,42.205,42.515,42.17,42.47,139685.0
2024-07-18,42.44,42.64,42.29,42.44,251144.0
2024-07-19,42.33,42.555,42.27,42.35,123996.0
2024-07-22,42.525,42.695,42.33,42.65,141200.0
2024-07-23,42.61,42.64,42.385,42.46,176889.0
2024-07-24,42.425,42.65,42.35,42.365,148442.0
2024-07-25,42.265,42.64,42.225,42.535,153174.0
2024-07-26,42.68,42.875,42.595,42.82,123073.0
2024-07-29,42.935,42.935,42.62,42.755,159840.0
2024-07-30,42.8,43.11,42.745,42.96,162446.0
2024-07-31,43.185,43.47,43.09,43.315,176109.0
2024-08-01,43.38,43.43,42.72,42.92,332090.0
2024-08-02,42.38,42.415,41.77,42.15,335332.0
2024-08-06,41.325,41.98,41.06,41.855,347654.0
2024-08-07,42.275,42.275,41.65,41.765,324073.0
2024-08-08,41.98,42.435,41.905,42.31,222591.0
2024-08-09,42.35,42.475,42.14,42.445,169959.0
2024-08-12,42.49,42.605,42.37,42.51,124631.0
2024-08-13,42.615,42.835,42.605,42.825,144111.0
2024-08-14,42.9,43.1,42.87,43.08,184358.0
2024-08-15,43.295,43.525,43.22,43.4,274864.0
2024-08-16,43.325,43.545,43.285,43.505,164127.0
2024-08-19,43.545,43.855,43.545,43.675,116282.0
2024-08-20,43.665,43.665,43.355,43.465,173926.0
2024-08-21,43.495,43.59,43.42,43.505,137554.0
2024-08-22,43.45,43.515,43.305,43.515,279749.0
2024-08-23,43.655,44.075,43.61,43.94,140135.0
2024-08-26,44.065,44.245,44.065,44.16,132021.0
2024-08-27,43.96,44.065,43.865,43.92,138776.0
2024-08-28,43.95,44.1,43.8,43.96,201495.0
2024-08-29,44.13,44.375,44.075,44.225,174532.0
2024-08-30,44.285,44.525,44.21,44.485,145157.0
2024-09-03,44.285,44.39,44.095,44.36,201850.0
2024-09-04,44.285,44.58,44.24,44.515,221331.0
2024-09-05,44.655,44.78,44.465,44.505,151979.0
2024-09-06,44.61,44.855,44.145,44.345,222351.0
2024-09-09,44.63,44.905,44.55,44.84,182820.0
2024-09-10,44.865,44.865,44.275,44.56,205043.0
2024-09-11,44.56,44.77,44.235,44.76,189283.0
2024-09-12,44.855,45.1,44.745,45.085,193961.0
2024-09-13,45.22,45.36,45.19,45.285,189794.0
2024-09-16,45.485,45.59,45.265,45.52,177775.0
2024-09-17,45.665,45.715,45.445,45.6,112959.0
2024-09-18,45.59,45.715,45.38,45.495,223460.0
2024-09-19,45.91,45.93,45.61,45.77,253574.0
2024-09-20,45.77,45.855,45.55,45.77,232597.0
2024-09-23,45.825,45.895,45.59,45.825,269062.0
2024-09-24,45.98,46.065,45.77,45.835,229867.0
2024-09-25,45.845,45.865,45.675,45.77,206321.0
2024-09-26,45.76,45.99,45.73,45.845,238613.0
2024-09-27,45.97,46.065,45.885,45.98,204723.0
2024-09-30,45.865,46.085,45.77,46.04,236318.0
2024-10-01,46.02,46.355,45.845,46.265,287173.0
2024-10-02,46.38,46.42,46.055,46.2,231014.0
2024-10-03,46.18,46.26,45.895,46.24,229653.0
2024-10-04,46.485,46.66,46.4,46.6,172494.0
2024-10-07,46.66,46.795,46.44,46.65,201269.0
2024-10-08,46.565,46.6,46.315,46.515,259418.0
2024-10-09,46.44,46.82,46.375,46.795,213309.0
2024-10-10,46.67,46.765,46.535,46.765,190762.0
2024-10-11,46.755,47.11,46.755,47.04,168535.0
2024-10-15,46.82,47.03,46.66,46.915,321760.0
2024-10-16,46.985,47.28,46.955,47.24,149813.0
2024-10-17,47.31,47.545,47.24,47.49,192250.0
2024-10-18,47.5,47.585,47.3,47.565,191749.0
2024-10-21,47.595,47.68,47.28,47.395,193348.0
2024-10-22,47.25,47.395,47.06,47.365,164428.0
2024-10-23,47.215,47.31,46.935,47.205,283634.0
2024-10-24,47.25,47.395,46.9,47.215,168773.0
2024-10-25,47.28,47.415,47.06,47.145,160927.0
2024-10-28,47.1,47.28,46.935,47.195,224494.0
2024-10-29,47.135,47.165,46.81,46.985,206027.0
2024-10-30,46.88,47.12,46.81,46.955,153225.0
2024-10-31,46.895,46.97,46.435,46.52,266287.0
2024-11-01,46.725,46.83,46.455,46.61,196369.0
2024-11-04,46.55,46.8,46.36,46.59,185820.0
2024-11-05,46.665,46.82,46.52,46.8,120877.0
2024-11-06,47.3,47.43,46.83,47.325,233107.0
2024-11-07,47.405,47.72,47.375,47.66,157568.0
2024-11-08,47.66,47.67,47.425,47.615,195837.0
2024-11-11,47.795,48.015,47.68,47.815,181960.0
2024-11-12,47.785,47.865,47.395,47.565,231761.0
2024-11-13,47.76,47.775,47.45,47.66,190798.0
2024-11-14,47.835,48.23,47.77,48.12,203968.0
2024-11-15,47.98,48.105,47.775,47.94,244732.0
2024-11-18,47.95,48.275,47.91,48.12,136115.0
2024-11-19,47.855,48.21,47.71,48.2,137893.0
2024-11-20,48.255,48.275,48.015,48.21,119120.0
2024-11-21,48.305,48.785,48.2,48.715,158256.0
2024-11-22,48.775,48.9,48.67,48.795,164293.0
2024-11-25,48.9,49.015,48.535,48.545,263039.0
2024-11-26,48.38,48.545,48.19,48.43,211341.0
2024-11-27,48.42,48.66,48.315,48.575,141212.0
2024-11-28,48.59,48.735,48.57,48.695,97837.0
2024-11-29,48.635,48.82,48.56,48.78,164776.0
2024-12-02,48.885,48.945,48.49,48.715,213939.0
2024-12-03,48.77,48.895,48.61,48.74,184746.0
2024-12-04,48.925,48.99,48.52,48.675,181215.0
2024-12-05,48.415,48.99,48.365,48.86,320453.0
2024-12-06,48.955,49.04,48.705,48.76,192757.0
2024-12-09,48.86,48.905,48.58,48.61,189454.0
2024-12-10,48.615,48.645,48.375,48.415,122308.0
2024-12-11,48.56,48.625,48.375,48.425,145347.0
2024-12-12,48.32,48.445,48.03,48.1,171876.0
2024-12-13,48.125,48.125,47.81,48.0,137951.0
2024-12-16,47.885,47.925,47.635,47.74,163347.0
2024-12-17,47.58,47.61,47.425,47.59,180662.0
2024-12-18,47.52,47.55,46.735,46.83,303350.0
2024-12-19,47.02,47.03,46.675,46.715,343118.0
2024-12-20,46.54,47.145,46.35,47.0,247554.0
2024-12-23,46.99,47.25,46.76,47.24,195084.0
2024-12-24,47.3,47.415,47.155,47.32,73574.0
2024-12-27,47.355,47.55,47.29,47.455,178275.0
2024-12-30,47.29,47.425,47.04,47.36,192492.0
2024-12-31,47.475,47.675,47.375,47.6,122415.0
2025-01-02,47.87,47.975,47.53,47.705,218093.0
2025-01-03,47.91,48.13,47.78,48.035,215271.0
2025-01-06,48.295,48.295,47.9,47.955,276221.0
2025-01-07,48.235,48.38,48.14,48.195,182681.0
2025-01-08,48.245,48.335,48.025,48.305,256346.0
2025-01-09,48.255,48.38,48.205,48.295,98390.0
2025-01-10,48.245,48.34,47.705,47.92,350537.0
2025-01-13,47.745,47.92,47.54,47.54,304251.0
2025-01-14,47.56,47.64,47.32,47.6,199302.0
2025-01-15,48.045,48.13,47.88,47.975,125399.0
2025-01-16,48.045,48.1,47.84,48.07,160938.0
2025-01-17,48.245,48.585,48.19,48.565,172177.0
2025-01-20,48.44,48.845,48.44,48.71,213899.0
2025-01-21,48.71,48.885,48.535,48.74,216089.0
2025-01-22,48.825,48.825,48.495,48.495,176783.0
2025-01-23,48.525,48.745,48.515,48.65,166313.0
2025-01-24,48.67,48.73,48.475,48.64,204385.0
2025-01-27,48.475,48.65,48.42,48.61,183501.0
2025-01-28,48.64,48.765,48.36,48.505,133444.0
2025-01-29,48.475,48.71,48.39,48.565,112897.0
2025-01-30,48.825,49.035,48.69,48.885,213856.0
2025-01-31,48.885,48.94,48.44,48.475,350107.0
2025-02-03,46.685,48.045,46.685,47.87,441799.0
2025-02-04,47.89,48.205,47.725,47.735,248520.0
2025-02-05,47.83,48.035,47.665,47.995,122566.0
2025-02-06,48.215,48.325,47.925,48.11,123547.0
2025-02-07,48.17,48.18,47.84,48.045,222034.0
2025-02-10,48.325,48.43,48.2,48.245,174623.0
2025-02-11,48.215,48.46,47.995,48.42,156222.0
2025-02-12,48.215,48.315,48.045,48.205,133278.0
2025-02-13,48.225,48.255,48.015,48.14,118098.0
2025-02-14,48.215,48.335,47.8,47.83,154428.0
2025-02-18,47.86,48.18,47.685,48.055,120608.0
2025-02-19,48.005,48.11,47.735,48.09,131204.0
2025-02-20,48.09,48.2,47.975,48.09,168412.0
2025-02-21,48.11,48.13,47.685,47.79,146277.0
2025-02-24,47.87,47.925,47.675,47.675,141203.0
2025-02-25,47.83,48.2,47.645,47.955,192611.0
2025-02-26,48.015,48.285,47.81,48.035,140284.0
2025-02-27,48.15,48.2,47.85,47.85,127123.0
2025-02-28,47.815,48.43,47.8,48.43,197773.0
2025-03-03,48.515,48.65,47.69,47.96,268745.0
2025-03-04,47.36,47.395,46.735,47.075,296806.0
2025-03-05,46.765,47.31,46.765,47.23,245606.0
2025-03-06,46.96,47.145,46.645,46.805,277117.0
2025-03-07,46.785,47.425,46.735,47.31,259955.0
2025-03-10,46.93,47.34,46.88,47.2,163665.0
2025-03-11,47.095,47.23,46.57,46.695,291537.0
2025-03-12,46.83,47.175,46.665,46.99,174125.0
2025-03-13,46.95,47.115,46.55,46.655,186451.0
2025-03-14,46.785,47.29,46.695,47.21,138069.0
2025-03-17,47.26,47.67,47.23,47.66,137223.0
2025-03-18,47.69,47.715,47.365,47.62,77597.0
2025-03-19,47.67,48.115,47.66,48.03,134387.0
2025-03-20,48.03,48.205,47.845,48.125,94441.0
2025-03-21,48.02,48.085,47.67,47.93,81729.0
2025-03-24,48.165,48.515,48.105,48.41,142252.0
2025-03-25,48.575,48.79,48.475,48.515,124094.0
2025-03-26,48.62,48.79,48.4,48.485,138804.0
2025-03-27,48.38,48.505,48.28,48.35,87889.0
2025-03-28,48.235,48.29,47.815,47.825,113528.0
2025-03-31,47.56,48.31,47.55,48.165,174391.0
2025-04-01,48.165,48.37,47.795,48.28,134624.0
2025-04-02,48.03,48.72,47.96,48.71,102101.0
2025-04-03,47.765,48.255,47.45,47.54,394646.0
2025-04-04,46.64,46.77,45.185,45.47,945559.0
2025-04-07,43.27,45.52,43.26,44.55,1530440.0
2025-04-08,45.4,45.47,43.465,43.81,1263841.0
2025-04-09,43.205,45.575,42.96,45.39,1068844.0
2025-04-10,45.225,45.225,43.445,43.995,1120676.0
2025-04-11,43.975,45.05,43.955,44.875,453001.0
2025-04-14,45.685,45.725,45.145,45.605,324272.0
2025-04-15,45.735,46.085,45.685,45.93,261855.0
2025-04-16,45.93,46.25,45.665,45.995,285570.0
2025-04-17,46.17,46.545,46.135,46.32,339298.0
2025-04-21,46.25,46.25,45.745,46.045,157293.0
2025-04-22,46.445,46.955,46.395,46.815,254115.0
2025-04-23,47.345,47.375,46.865,46.955,435696.0
2025-04-24,47.06,47.315,46.925,47.315,198512.0
2025-04-25,47.14,47.395,47.09,47.375,197517.0
2025-04-28,47.385,47.665,47.375,47.61,156166.0
2025-04-29,47.59,47.95,47.5,47.88,147474.0
2025-04-30,47.745,47.86,47.265,47.775,248879.0
2025-05-01,47.95,48.235,47.745,47.94,192495.0
2025-05-02,48.28,48.32,47.92,48.215,201379.0
2025-05-05,48.205,48.215,47.84,47.97,122446.0
2025-05-06,47.98,48.105,47.79,47.87,142741.0
2025-05-07,48.065,48.255,47.96,48.115,248574.0
2025-05-08,48.34,48.655,48.26,48.4,182538.0
2025-05-09,48.705,48.78,48.535,48.725,147143.0
2025-05-12,49.48,49.49,48.94,49.035,195306.0
2025-05-13,49.205,49.31,49.035,49.225,168244.0
2025-05-14,49.275,49.35,49.085,49.34,151010.0
2025-05-15,49.38,49.695,49.28,49.695,153394.0
2025-05-16,49.755,49.88,49.655,49.82,140274.0
2025-05-20,49.9,50.095,49.83,49.88,150407.0
2025-05-21,49.79,49.79,49.45,49.605,203751.0
2025-05-22,49.645,49.9,49.545,49.735,109896.0
2025-05-23,49.535,49.89,49.44,49.84,167869.0
2025-05-26,50.045,50.215,49.98,50.065,129094.0
2025-05-27,50.175,50.49,50.135,50.42,119795.0
2025-05-28,50.5,50.575,50.32,50.37,165290.0
2025-05-29,50.585,50.585,50.065,50.235,166943.0
2025-05-30,50.245,50.33,50.075,50.245,181843.0
2025-06-02,50.35,50.575,50.16,50.525,225724.0
2025-06-03,50.605,50.81,50.535,50.735,140064.0
2025-06-04,50.745,50.785,50.35,50.47,148992.0
2025-06-05,50.585,50.645,50.37,50.485,147376.0
2025-06-06,50.805,50.805,50.635,50.685,148355.0
2025-06-09,50.775,50.775,50.535,50.575,175111.0
2025-06-10,50.595,50.81,50.585,50.705,176991.0
2025-06-11,50.85,50.86,50.535,50.685,138767.0
2025-06-12,50.695,50.96,50.585,50.94,125809.0
2025-06-13,50.97,51.135,50.81,50.91,159633.0
2025-06-16,51.1,51.215,50.89,50.91,276075.0
2025-06-17,50.94,51.06,50.81,50.95,156353.0
2025-06-18,51.07,51.07,50.84,50.88,135013.0
2025-06-19,50.84,50.89,50.715,50.84,103209.0
2025-06-20,51.185,51.195,50.775,50.84,114257.0
2025-06-23,50.88,51.09,50.675,50.765,179923.0
2025-06-24,50.89,50.98,50.755,50.85,136224.0
2025-06-25,50.89,50.89,50.535,50.665,180047.0
2025-06-26,50.725,51.03,50.675,51.0,120167.0
2025-06-27,51.165,51.305,50.92,51.05,250991.0
2025-06-30,51.04,51.365,50.94,51.305,188602.0
2025-07-02,51.56,51.58,51.255,51.47,172266.0
2025-07-03,51.5,51.67,51.47,51.61,117425.0
2025-07-04,51.61,51.685,51.56,51.63,244303.0
2025-07-07,51.67,51.785,51.37,51.46,155071.0
2025-07-08,51.56,51.715,51.47,51.66,107000.0
2025-07-09,51.775,51.845,51.685,51.695,120707.0
2025-07-10,51.825,51.955,51.6,51.915,161608.0
2025-07-11,51.865,51.925,51.6,51.865,139532.0
2025-07-14,51.875,52.015,51.745,51.995,166479.0
2025-07-15,52.08,52.09,51.705,51.815,163617.0
2025-07-16,51.815,51.895,51.52,51.845,144714.0
2025-07-17,51.825,52.2,51.67,52.14,124346.0
2025-07-18,52.28,52.29,52.025,52.08,124636.0
2025-07-21,52.14,52.19,51.945,51.965,150564.0
2025-07-22,52.005,52.21,51.965,52.18,130330.0
2025-07-23,52.35,52.565,52.33,52.46,123440.0
2025-07-24,52.44,52.605,52.35,52.42,117197.0
2025-07-25,52.525,52.565,52.34,52.535,143286.0
2025-07-28,52.605,52.635,52.34,52.43,171472.0
2025-07-29,52.475,52.555,52.37,52.495,133017.0
2025-07-30,52.605,52.665,52.33,52.46,198167.0
2025-07-31,52.37,52.515,52.2,52.35,156675.0
2025-08-01,52.07,52.09,51.685,52.03,238841.0
2025-08-05,52.4,52.645,52.33,52.48,152915.0
2025-08-06,52.725,52.775,52.48,52.625,157810.0
2025-08-07,52.725,52.745,52.31,52.38,136627.0
2025-08-08,52.575,52.635,52.35,52.4,122125.0
2025-08-11,52.45,52.655,52.41,52.495,121373.0
2025-08-12,52.615,52.815,52.585,52.725,139730.0
2025-08-13,52.835,53.16,52.835,53.12,117468.0
2025-08-14,53.11,53.43,53.03,53.43,101089.0
2025-08-15,53.48,53.5,53.3,53.38,141194.0
2025-08-18,53.34,53.38,53.19,53.29,150185.0
2025-08-19,53.35,53.51,53.29,53.39,107965.0
2025-08-20,53.5,53.675,53.49,53.585,153164.0
2025-08-21,53.555,53.875,53.535,53.795,111587.0
2025-08-22,53.975,54.185,53.945,54.15,144137.0
2025-08-25,54.18,54.19,53.805,53.905,187157.0
2025-08-26,53.955,54.34,53.905,54.32,131765.0
2025-08-27,54.48,55.075,54.4,54.895,169766.0
2025-08-28,55.24,55.26,54.53,54.795,177258.0
2025-08-29,54.775,55.075,54.725,54.975,151955.0
2025-09-02,54.74,55.115,54.65,55.01,183905.0
2025-09-03,55.075,55.185,54.96,55.185,163511.0
2025-09-04,55.315,55.445,55.215,55.395,117044.0
2025-09-05,55.505,55.535,55.085,55.325,212583.0
2025-09-08,55.375,55.385,55.055,55.285,201001.0
2025-09-09,55.405,55.725,55.315,55.555,149692.0
2025-09-10,55.655,55.895,55.605,55.895,216457.0
2025-09-11,55.955,56.15,55.915,56.11,168113.0
2025-09-12,56.2,56.21,56.02,56.07,145363.0
2025-09-15,56.16,56.26,55.945,56.26,183616.0
2025-09-16,56.27,56.4,56.08,56.32,199692.0
2025-09-17,56.31,56.62,56.3,56.4,232291.0
2025-09-18,56.49,56.63,56.34,56.51,155512.0
2025-09-19,57.695,57.695,56.46,56.65,298111.0
2025-09-22,56.71,57.065,56.54,56.955,216630.0
2025-09-23,57.155,57.335,56.975,57.055,211407.0
2025-09-24,57.255,57.495,57.225,57.295,174953.0
2025-09-25,57.145,57.385,57.045,57.355,155819.0
2025-09-26,57.405,57.655,57.405,57.485,158264.0
2025-09-29,57.505,57.645,57.385,57.555,221516.0
2025-09-30,57.535,57.715,57.395,57.705,194046.0
2025-10-01,57.685,57.955,57.685,57.735,196387.0
2025-10-02,57.825,57.825,57.555,57.785,134815.0
2025-10-03,57.845,58.335,57.825,58.245,152942.0
2025-10-06,58.535,58.535,58.015,58.385,204301.0
2025-10-07,58.555,58.555,58.125,58.215,208877.0
2025-10-08,58.475,58.475,57.795,57.985,197095.0
2025-10-09,58.095,58.095,57.745,57.845,141027.0
2025-10-10,57.915,57.935,57.28,57.3,335213.0
2025-10-14,57.25,57.905,57.2,57.785,207993.0
2025-10-15,57.895,58.325,57.875,58.045,195802.0
2025-10-16,58.085,58.115,57.23,57.39,203476.0
2025-10-17,57.18,57.44,57.16,57.24,146583.0
2025-10-20,57.465,57.705,57.39,57.605,115269.0
2025-10-21,57.585,57.605,57.3,57.4,125120.0
2025-10-22,57.43,57.655,57.34,57.565,195243.0
2025-10-23,57.825,57.985,57.765,57.775,142021.0
2025-10-24,58.095,58.095,57.845,57.925,150764.0
2025-10-27,58.085,58.185,57.855,58.185,171953.0
2025-10-28,58.205,58.265,57.975,58.155,119882.0
2025-10-29,58.125,58.175,57.575,57.745,288135.0
2025-10-30,57.625,57.975,57.625,57.705,151775.0
2025-10-31,57.855,57.995,57.665,57.915,207690.0
2025-11-03,58.1,58.25,57.8,58.08,185926.0
2025-11-04,57.93,58.01,57.65,57.79,207592.0
2025-11-05,58.0,58.36,57.95,58.19,177420.0
2025-11-06,58.26,58.48,58.11,58.36,182508.0
2025-11-07,58.18,58.48,57.92,58.48,195208.0
2025-11-10,58.7,58.98,58.54,58.95,165326.0
2025-11-11,59.0,59.35,58.95,59.25,192330.0
2025-11-12,59.39,59.9,59.31,59.85,171899.0
2025-11-13,59.79,60.03,59.11,59.36,194346.0
2025-11-14,59.01,59.58,58.73,59.54,193936.0
2025-11-17,59.61,59.77,59.25,59.44,219560.0
2025-11-18,59.08,59.54,58.93,59.44,232696.0
2025-11-19,59.49,59.51,59.17,59.51,182314.0
2025-11-20,59.79,59.96,59.12,59.22,168213.0
2025-11-21,59.33,59.66,59.14,59.57,177933.0
2025-11-24,59.8,59.8,59.3,59.65,192802.0
2025-11-25,59.78,60.12,59.67,60.1,134303.0
2025-11-26,60.2,60.34,60.17,60.31,128701.0