Date,Open,High,Low,Close,Volume
2013-04-15,14.68,14.68,14.63,14.63,227.0
2013-04-16,14.755,14.775,14.725,14.775,101.0
2013-04-17,14.68,14.68,14.535,14.58,7479.0
2013-04-18,14.58,14.58,14.46,14.495,2203.0
2013-04-19,14.6,14.6,14.585,14.6,180.0
2013-04-22,14.645,14.665,14.585,14.665,4903.0
2013-04-23,14.8,14.88,14.8,14.865,73190.0
2013-04-24,14.96,14.98,14.96,14.98,13.0
2013-04-25,15.025,15.05,14.995,15.02,4315.0
2013-04-26,14.99,14.99,14.91,14.93,36409.0
2013-04-29,15.01,15.065,15.01,15.01,321.0
2013-04-30,15.005,15.01,14.99,14.995,3783.0
2013-05-01,15.055,15.055,14.915,14.915,18965.0
2013-05-02,14.91,14.965,14.91,14.965,662.0
2013-05-03,15.145,15.185,15.145,15.145,3755.0
2013-05-06,15.145,15.145,15.1,15.1,7167.0
2013-05-07,15.16,15.16,15.09,15.105,5329.0
2013-05-08,15.21,15.225,15.195,15.195,6049.0
2013-05-09,15.18,15.18,15.135,15.15,5378.0
2013-05-10,15.2,15.24,15.185,15.24,6261.0
2013-05-13,15.2,15.23,15.15,15.225,21843.0
2013-05-14,15.29,15.34,15.29,15.34,9330.0
2013-05-15,15.34,15.4,15.34,15.365,4277.0
2013-05-16,15.34,15.34,15.31,15.31,2862.0
2013-05-17,15.49,15.52,15.48,15.48,4266.0
2013-05-21,15.62,15.68,15.62,15.655,917.0
2013-05-22,15.755,15.825,15.63,15.63,8081.0
2013-05-23,15.215,15.32,15.16,15.29,8043.0
2013-05-24,15.2,15.225,15.15,15.225,19435.0
2013-05-27,15.255,15.26,15.175,15.26,12145.0
2013-05-28,15.415,15.415,15.32,15.34,10854.0
2013-05-29,15.225,15.225,15.1,15.16,4343.0
2013-05-30,15.195,15.2,15.16,15.16,14582.0
2013-05-31,15.04,15.055,14.96,14.96,2878.0
2013-06-03,14.94,14.945,14.865,14.895,3564.0
2013-06-04,15.115,15.115,15.005,15.05,786.0
2013-06-05,14.895,14.895,14.745,14.755,6710.0
2013-06-06,14.74,14.74,14.52,14.63,7915.0
2013-06-07,14.635,14.785,14.635,14.755,4266.0
2013-06-10,14.835,14.835,14.755,14.82,13921.0
2013-06-11,14.6,14.65,14.58,14.58,2861.0
2013-06-12,14.745,14.745,14.6,14.6,4072.0
2013-06-13,14.6,14.785,14.57,14.775,20379.0
2013-06-14,14.695,14.73,14.595,14.605,18838.0
2013-06-17,14.9,14.91,14.79,14.79,11786.0
2013-06-18,14.95,14.995,14.95,14.975,2476.0
2013-06-19,15.065,15.075,14.83,14.83,35709.0
2013-06-20,14.62,14.62,14.36,14.36,6086.0
2013-06-21,14.68,14.68,14.535,14.58,1890.0
2013-06-24,14.43,14.435,14.305,14.37,10897.0
2013-06-25,14.525,14.57,14.49,14.57,5079.0
2013-06-26,14.615,14.615,14.535,14.59,1892.0
2013-06-27,14.695,14.755,14.69,14.71,22370.0
2013-06-28,14.705,14.83,14.69,14.74,1272.0
2013-07-02,14.94,14.955,14.795,14.795,1220.0
2013-07-03,14.765,14.835,14.71,14.835,2177.0
2013-07-04,14.865,14.97,14.865,14.865,750.0
2013-07-05,14.98,14.985,14.89,14.935,14498.0
2013-07-08,15.02,15.03,14.98,15.01,99964.0
2013-07-09,15.12,15.12,15.015,15.05,16454.0
2013-07-10,15.14,15.14,15.015,15.095,8719.0
2013-07-11,15.195,15.31,15.155,15.25,870.0
2013-07-12,15.28,15.28,15.185,15.2,4808.0
2013-07-15,15.29,15.34,15.26,15.325,1026.0
2013-07-16,15.335,15.335,15.225,15.225,6864.0
2013-07-17,15.385,15.385,15.355,15.365,863.0
2013-07-18,15.415,15.45,15.37,15.415,4492.0
2013-07-19,15.395,15.395,15.34,15.395,1020.0
2013-07-22,15.41,15.44,15.4,15.4,927.0
2013-07-23,15.43,15.43,15.35,15.38,2640.0
2013-07-24,15.445,15.445,15.325,15.34,1186.0
2013-07-25,15.265,15.335,15.235,15.295,2539.0
2013-07-26,15.235,15.265,15.2,15.245,4174.0
2013-07-29,15.155,15.155,15.095,15.095,5897.0
2013-07-30,15.17,15.17,15.15,15.17,964.0
2013-07-31,15.18,15.18,15.155,15.155,6374.0
2013-08-01,15.4,15.475,15.4,15.475,2378.0
2013-08-02,15.535,15.645,15.535,15.645,3226.0
2013-08-06,15.68,15.68,15.565,15.585,2453.0
2013-08-07,15.625,15.625,15.585,15.61,12699.0
2013-08-08,15.63,15.63,15.565,15.6,4956.0
2013-08-09,15.625,15.625,15.535,15.535,12086.0
2013-08-12,15.495,15.535,15.495,15.52,2019.0
2013-08-13,15.57,15.705,15.57,15.695,1603.0
2013-08-14,15.705,15.705,15.66,15.675,3243.0
2013-08-15,15.51,15.525,15.495,15.495,2038.0
2013-08-16,15.615,15.645,15.58,15.595,2815.0
2013-08-19,15.595,15.595,15.51,15.51,3514.0
2013-08-20,15.52,15.565,15.52,15.55,1412.0
2013-08-21,15.55,15.58,15.49,15.49,963.0
2013-08-22,15.675,15.755,15.675,15.735,24300.0
2013-08-23,15.86,15.86,15.795,15.815,7957.0
2013-08-26,15.785,15.8,15.72,15.75,3973.0
2013-08-27,15.57,15.57,15.385,15.385,3356.0
2013-08-28,15.35,15.445,15.295,15.445,1930.0
2013-08-29,15.415,15.48,15.4,15.45,4147.0
2013-08-30,15.395,15.395,15.28,15.305,19548.0
2013-09-03,15.615,15.615,15.51,15.565,6891.0
2013-09-04,15.52,15.645,15.495,15.625,1212.0
2013-09-05,15.6,15.655,15.6,15.64,3425.0
2013-09-06,15.565,15.61,15.505,15.585,4682.0
2013-09-09,15.655,15.74,15.645,15.74,6461.0
2013-09-10,15.855,15.885,15.84,15.86,9830.0
2013-09-11,15.845,15.885,15.8,15.87,9988.0
2013-09-12,15.815,15.87,15.81,15.83,2487.0
2013-09-13,15.845,15.92,15.825,15.905,2731.0
2013-09-16,16.075,16.075,15.965,15.995,18450.0
2013-09-17,15.98,15.98,15.94,15.94,2607.0
2013-09-18,16.04,16.285,15.98,16.245,8307.0
2013-09-19,16.255,16.275,16.2,16.275,5695.0
2013-09-20,16.29,16.29,16.2,16.225,45903.0
2013-09-23,16.21,16.21,16.125,16.165,2213.0
2013-09-24,16.2,16.24,16.155,16.195,7297.0
2013-09-25,16.225,16.225,16.17,16.225,3501.0
2013-09-26,16.3,16.32,16.27,16.285,13198.0
2013-09-27,16.26,16.27,16.24,16.24,24522.0
2013-09-30,16.085,16.155,16.07,16.135,11076.0
2013-10-01,16.1,16.305,16.1,16.245,5277.0
2013-10-02,16.24,16.245,16.15,16.2,4500.0
2013-10-03,16.225,16.225,16.105,16.14,39813.0
2013-10-04,16.125,16.17,16.125,16.125,1552.0
2013-10-07,15.985,16.06,15.985,16.015,3264.0
2013-10-08,16.045,16.045,15.925,15.97,4018.0
2013-10-09,16.01,16.09,16.0,16.075,3980.0
2013-10-10,16.275,16.37,16.135,16.365,9914.0
2013-10-11,16.38,16.385,16.34,16.34,6877.0
2013-10-15,16.4,16.425,16.355,16.4,5163.0
2013-10-16,16.425,16.445,16.415,16.415,2793.0
2013-10-17,16.515,16.58,16.49,16.53,9294.0
2013-10-18,16.655,16.7,16.64,16.69,9529.0
2013-10-21,16.715,16.735,16.685,16.705,27428.0
2013-10-22,16.825,16.9,16.825,16.87,36597.0
2013-10-23,16.795,16.89,16.765,16.87,12369.0
2013-10-24,17.0,17.055,16.95,17.04,4955.0
2013-10-25,17.07,17.07,16.98,17.01,9626.0
2013-10-28,16.995,17.025,16.96,16.985,16069.0
2013-10-29,17.025,17.055,16.995,17.045,10598.0
2013-10-30,17.085,17.085,16.98,17.01,7956.0
2013-10-31,16.935,16.935,16.84,16.87,7416.0
2013-11-01,16.78,16.795,16.705,16.745,13225.0
2013-11-04,16.785,16.825,16.75,16.81,112773.0
2013-11-05,16.73,16.785,16.685,16.765,7171.0
2013-11-06,16.84,16.875,16.8,16.84,2584.0
2013-11-07,16.825,16.825,16.63,16.63,11722.0
2013-11-08,16.72,16.77,16.685,16.77,125844.0
2013-11-11,16.8,16.81,16.755,16.795,4341.0
2013-11-12,16.78,16.8,16.72,16.755,7947.0
2013-11-13,16.655,16.765,16.655,16.765,14854.0
2013-11-14,16.84,16.935,16.84,16.87,21764.0
2013-11-15,16.93,16.98,16.93,16.96,4902.0
2013-11-18,17.025,17.025,16.93,16.93,11270.0
2013-11-19,16.92,16.985,16.89,16.93,23583.0
2013-11-20,16.905,16.935,16.75,16.785,5927.0
2013-11-21,16.87,17.0,16.87,17.0,3657.0
2013-11-22,17.055,17.09,17.03,17.075,3117.0
2013-11-25,17.12,17.12,17.045,17.055,15992.0
2013-11-26,17.055,17.085,17.03,17.045,4317.0
2013-11-27,17.21,17.21,17.165,17.195,8522.0
2013-11-28,17.275,17.275,17.175,17.27,11472.0
2013-11-29,17.3,17.375,17.225,17.3,20459.0
2013-12-02,17.27,17.27,17.19,17.19,7173.0
2013-12-03,17.13,17.15,17.025,17.075,3776.0
2013-12-04,16.905,17.045,16.905,17.01,31991.0
2013-12-05,17.0,17.03,16.855,16.87,7908.0
2013-12-06,17.045,17.12,17.0,17.1,12925.0
2013-12-09,17.1,17.12,17.055,17.055,8663.0
2013-12-10,17.01,17.04,16.96,16.975,4773.0
2013-12-11,16.98,16.98,16.81,16.815,3361.0
2013-12-12,16.81,16.81,16.73,16.745,9312.0
2013-12-13,16.72,16.77,16.655,16.69,4169.0
2013-12-16,16.815,16.84,16.77,16.815,6297.0
2013-12-17,16.765,16.77,16.705,16.755,9641.0
2013-12-18,16.84,17.075,16.84,17.075,6205.0
2013-12-19,17.085,17.1,17.03,17.085,4280.0
2013-12-20,17.175,17.225,17.12,17.135,11202.0
2013-12-23,17.18,17.24,17.145,17.2,6217.0
2013-12-24,17.245,17.285,17.245,17.26,2059.0
2013-12-27,17.63,17.65,17.6,17.635,11280.0
2013-12-30,17.695,17.695,17.59,17.6,6291.0
2013-12-31,17.66,17.71,17.62,17.645,4668.0
2014-01-02,17.465,17.465,17.315,17.375,34789.0
2014-01-03,17.405,17.405,17.315,17.375,14524.0
2014-01-06,17.485,17.485,17.375,17.39,26128.0
2014-01-07,17.585,17.72,17.585,17.69,24005.0
2014-01-08,17.765,17.77,17.695,17.705,27179.0
2014-01-09,17.825,17.825,17.695,17.8,20561.0
2014-01-10,18.05,18.05,17.99,18.04,15524.0
2014-01-13,17.96,17.98,17.785,17.815,32300.0
2014-01-14,17.98,18.125,17.95,18.125,7685.0
2014-01-15,18.13,18.215,18.1,18.175,13199.0
2014-01-16,18.1,18.14,18.055,18.13,29150.0
2014-01-17,18.2,18.23,18.155,18.175,13602.0
2014-01-20,18.175,18.215,18.16,18.185,17234.0
2014-01-21,18.275,18.275,18.175,18.25,18831.0
2014-01-22,18.26,18.445,18.22,18.415,27002.0
2014-01-23,18.46,18.46,18.32,18.325,36510.0
2014-01-24,18.05,18.05,17.8,17.8,37692.0
2014-01-27,17.755,17.795,17.645,17.785,23128.0
2014-01-28,17.96,18.04,17.945,18.02,11338.0
2014-01-29,17.765,17.885,17.74,17.855,12619.0
2014-01-30,17.855,17.96,17.855,17.93,12720.0
2014-01-31,17.645,17.68,17.585,17.605,25144.0
2014-02-03,17.465,17.47,17.18,17.18,28331.0
2014-02-04,17.21,17.315,17.21,17.315,20131.0
2014-02-05,17.37,17.4,17.31,17.345,11323.0
2014-02-06,17.57,17.675,17.56,17.635,31324.0
2014-02-07,17.635,17.83,17.605,17.825,12966.0
2014-02-10,17.815,17.815,17.74,17.765,20134.0
2014-02-11,17.855,18.025,17.855,18.005,23418.0
2014-02-12,17.98,18.025,17.965,17.98,13827.0
2014-02-13,17.9,18.035,17.84,18.035,17631.0
2014-02-14,18.02,18.125,18.01,18.085,24723.0
2014-02-18,18.22,18.22,18.16,18.2,20065.0
2014-02-19,18.29,18.4,18.28,18.305,28725.0
2014-02-20,18.31,18.42,18.25,18.4,18642.0
2014-02-21,18.58,18.595,18.49,18.49,13136.0
2014-02-24,18.49,18.63,18.475,18.565,28825.0
2014-02-25,18.585,18.595,18.505,18.52,32761.0
2014-02-26,18.54,18.565,18.445,18.52,21684.0
2014-02-27,18.505,18.63,18.495,18.595,17990.0
2014-02-28,18.61,18.655,18.535,18.555,33655.0
2014-03-03,18.29,18.32,18.14,18.155,34023.0
2014-03-04,18.535,18.61,18.51,18.565,12442.0
2014-03-05,18.525,18.54,18.435,18.435,18226.0
2014-03-06,18.535,18.58,18.51,18.555,11426.0
2014-03-07,18.655,18.67,18.525,18.625,15271.0
2014-03-10,18.565,18.565,18.465,18.505,23003.0
2014-03-11,18.52,18.525,18.4,18.4,21575.0
2014-03-12,18.32,18.405,18.295,18.31,5287.0
2014-03-13,18.33,18.33,17.9,17.92,40251.0
2014-03-14,17.9,18.025,17.875,17.935,13967.0
2014-03-17,18.065,18.17,18.02,18.1,12769.0
2014-03-18,18.14,18.375,18.14,18.345,14129.0
2014-03-19,18.415,18.505,18.245,18.33,13447.0
2014-03-20,18.185,18.275,18.16,18.23,13849.0
2014-03-21,18.25,18.305,18.125,18.125,20512.0
2014-03-24,18.275,18.275,18.08,18.16,16837.0
2014-03-25,18.28,18.325,18.205,18.295,10474.0
2014-03-26,18.405,18.42,18.17,18.215,17923.0
2014-03-27,18.25,18.25,18.13,18.175,16000.0
2014-03-28,18.34,18.415,18.325,18.355,11891.0
2014-03-31,18.435,18.45,18.4,18.43,19776.0
2014-04-01,18.52,18.55,18.45,18.51,15393.0
2014-04-02,18.535,18.565,18.505,18.535,17151.0
2014-04-03,18.535,18.535,18.445,18.525,16108.0
2014-04-04,18.495,18.505,18.325,18.34,360504.0
2014-04-07,18.36,18.37,18.205,18.25,22764.0
2014-04-08,18.11,18.175,18.07,18.14,11274.0
2014-04-09,18.28,18.32,18.2,18.31,12589.0
2014-04-10,18.31,18.31,18.035,18.085,13407.0
2014-04-11,18.05,18.115,17.995,18.025,14261.0
2014-04-14,18.085,18.125,18.005,18.065,14487.0
2014-04-15,18.1,18.155,17.86,18.025,10960.0
2014-04-16,18.17,18.325,18.16,18.325,13233.0
2014-04-17,18.345,18.435,18.305,18.43,21475.0
2014-04-21,18.465,18.465,18.4,18.435,15161.0
2014-04-22,18.46,18.555,18.46,18.525,13701.0
2014-04-23,18.58,18.58,18.475,18.475,6850.0
2014-04-24,18.505,18.535,18.4,18.49,27193.0
2014-04-25,18.475,18.475,18.375,18.415,11906.0
2014-04-28,18.465,18.495,18.325,18.465,18509.0
2014-04-29,18.475,18.505,18.42,18.43,13051.0
2014-04-30,18.49,18.525,18.435,18.495,5643.0
2014-05-01,18.625,18.655,18.55,18.565,12948.0
2014-05-02,18.61,18.625,18.55,18.595,37088.0
2014-05-05,18.51,18.55,18.445,18.525,15077.0
2014-05-06,18.465,18.465,18.37,18.39,11138.0
2014-05-07,18.415,18.435,18.325,18.415,12788.0
2014-05-08,18.415,18.465,18.29,18.29,21969.0
2014-05-09,18.42,18.43,18.34,18.405,8458.0
2014-05-12,18.475,18.52,18.42,18.52,5092.0
2014-05-13,18.535,18.565,18.48,18.55,7959.0
2014-05-14,18.55,18.555,18.45,18.46,21408.0
2014-05-15,18.43,18.43,18.29,18.375,15721.0
2014-05-16,18.37,18.375,18.31,18.34,9957.0
2014-05-20,18.355,18.355,18.245,18.29,61798.0
2014-05-21,18.405,18.475,18.405,18.465,10569.0
2014-05-22,18.48,18.48,18.43,18.465,11732.0
2014-05-23,18.435,18.48,18.4,18.475,12668.0
2014-05-26,18.49,18.495,18.45,18.49,9657.0
2014-05-27,18.565,18.595,18.525,18.585,7737.0
2014-05-28,18.55,18.58,18.505,18.565,25932.0
2014-05-29,18.61,18.61,18.55,18.585,9668.0
2014-05-30,18.615,18.645,18.595,18.6,12794.0
2014-06-02,18.78,18.78,18.705,18.765,14729.0
2014-06-03,18.735,18.75,18.705,18.73,8924.0
2014-06-04,18.715,18.795,18.69,18.775,18208.0
2014-06-05,18.835,18.9,18.775,18.885,23586.0
2014-06-06,18.97,19.0,18.94,18.985,6738.0
2014-06-09,18.915,18.955,18.885,18.915,15935.0
2014-06-10,18.87,18.91,18.84,18.865,12499.0
2014-06-11,18.775,18.775,18.7,18.72,15228.0
2014-06-12,18.79,18.79,18.685,18.715,23396.0
2014-06-13,18.735,18.76,18.69,18.7,10251.0
2014-06-16,18.715,18.735,18.675,18.685,21448.0
2014-06-17,18.66,18.72,18.625,18.715,21266.0
2014-06-18,18.775,18.855,18.725,18.84,16451.0
2014-06-19,18.93,18.945,18.865,18.91,10114.0
2014-06-20,18.79,18.81,18.735,18.765,17729.0
2014-06-23,18.665,18.665,18.6,18.66,42172.0
2014-06-24,18.62,18.65,18.555,18.575,16279.0
2014-06-25,18.415,18.485,18.395,18.485,22558.0
2014-06-26,18.47,18.475,18.335,18.43,39324.0
2014-06-27,18.395,18.4,18.335,18.395,8680.0
2014-06-30,18.44,18.445,18.395,18.415,14150.0
2014-07-02,18.575,18.63,18.56,18.62,15871.0
2014-07-03,18.675,18.675,18.6,18.635,12811.0
2014-07-04,18.635,18.675,18.615,18.645,12591.0
2014-07-07,18.49,18.555,18.445,18.53,23925.0
2014-07-08,18.445,18.445,18.295,18.34,21754.0
2014-07-09,18.34,18.395,18.305,18.385,13382.0
2014-07-10,18.04,18.175,18.04,18.135,20515.0
2014-07-11,18.225,18.325,18.18,18.325,15841.0
2014-07-14,18.49,18.49,18.4,18.41,24014.0
2014-07-15,18.445,18.455,18.38,18.44,28977.0
2014-07-16,18.56,18.605,18.51,18.53,15676.0
2014-07-17,18.43,18.51,18.325,18.335,12354.0
2014-07-18,18.275,18.445,18.275,18.425,5183.0
2014-07-21,18.35,18.365,18.29,18.35,13913.0
2014-07-22,18.47,18.49,18.425,18.445,12458.0
2014-07-23,18.51,18.515,18.47,18.47,11130.0
2014-07-24,18.545,18.56,18.515,18.555,9679.0
2014-07-25,18.56,18.59,18.485,18.57,14759.0
2014-07-28,18.59,18.6,18.49,18.56,14422.0
2014-07-29,18.635,18.69,18.615,18.615,11728.0
2014-07-30,18.705,18.705,18.6,18.68,7110.0
2014-07-31,18.515,18.515,18.35,18.355,21370.0
2014-08-01,18.295,18.35,15.15,18.295,44278.0
2014-08-05,18.295,18.31,18.135,18.18,20315.0
2014-08-06,18.025,18.13,17.97,18.075,17755.0
2014-08-07,18.075,18.13,17.855,17.93,16236.0
2014-08-08,17.985,18.115,17.94,18.075,16318.0
2014-08-11,18.18,18.19,18.1,18.1,21197.0
2014-08-12,18.13,18.15,18.06,18.085,11219.0
2014-08-13,18.16,18.22,18.15,18.165,27438.0
2014-08-14,18.25,18.25,18.195,18.24,13107.0
2014-08-15,18.295,18.31,18.145,18.21,7684.0
2014-08-18,18.31,18.34,18.265,18.325,13644.0
2014-08-19,18.37,18.46,18.355,18.455,15925.0
2014-08-20,18.365,18.455,18.34,18.445,9984.0
2014-08-21,18.445,18.51,18.445,18.475,5961.0
2014-08-22,18.44,18.44,18.37,18.395,10164.0
2014-08-25,18.545,18.615,18.5,18.575,24675.0
2014-08-26,18.57,18.605,18.525,18.525,12510.0
2014-08-27,18.51,18.515,18.38,18.41,11477.0
2014-08-28,18.31,18.34,18.29,18.295,12497.0
2014-08-29,18.295,18.34,18.18,18.32,11130.0
2014-09-02,18.445,18.485,18.395,18.47,29970.0
2014-09-03,18.615,18.615,18.47,18.49,11430.0
2014-09-04,18.44,18.44,18.35,18.38,16096.0
2014-09-05,18.37,18.415,18.31,18.38,20159.0
2014-09-08,18.335,18.41,18.29,18.35,12864.0
2014-09-09,18.415,18.415,18.295,18.295,16015.0
2014-09-10,18.335,18.35,18.24,18.35,18424.0
2014-09-11,18.25,18.43,18.25,18.41,42937.0
2014-09-12,18.475,18.485,18.41,18.475,10191.0
2014-09-15,18.43,18.43,18.31,18.385,10431.0
2014-09-16,18.21,18.355,18.21,18.31,21737.0
2014-09-17,18.25,18.28,18.145,18.21,30234.0
2014-09-18,18.28,18.31,18.225,18.25,40639.0
2014-09-19,18.275,18.28,18.21,18.225,13744.0
2014-09-22,18.305,18.305,18.19,18.265,15492.0
2014-09-23,18.16,18.22,18.105,18.18,13332.0
2014-09-24,18.28,18.305,18.175,18.26,13701.0
2014-09-25,18.265,18.265,18.045,18.07,18567.0
2014-09-26,18.19,18.275,18.12,18.235,27740.0
2014-09-29,18.045,18.1,17.96,18.085,21136.0
2014-09-30,18.07,18.165,18.03,18.13,18779.0
2014-10-01,18.055,18.055,17.85,17.885,26645.0
2014-10-02,17.735,17.74,17.515,17.675,27269.0
2014-10-03,17.765,17.865,17.68,17.835,11186.0
2014-10-06,17.885,17.885,17.69,17.71,49382.0
2014-10-07,17.675,17.705,17.515,17.515,26374.0
2014-10-08,17.555,17.665,17.455,17.635,80782.0
2014-10-09,17.54,17.54,17.26,17.275,21075.0
2014-10-10,17.16,17.295,17.12,17.12,22767.0
2014-10-14,17.13,17.295,17.13,17.26,50420.0
2014-10-15,17.16,17.21,16.855,17.115,31674.0
2014-10-16,16.84,17.07,16.82,16.945,27564.0
2014-10-17,17.24,17.54,17.075,17.295,58961.0
2014-10-20,17.305,17.44,17.275,17.425,50639.0
2014-10-21,17.43,17.53,17.4,17.525,37546.0
2014-10-22,17.54,17.63,17.415,17.415,49606.0
2014-10-23,17.645,17.675,17.545,17.62,23366.0
2014-10-24,17.485,17.66,17.44,17.63,29718.0
2014-10-27,17.59,17.665,17.53,17.575,22770.0
2014-10-28,17.69,17.71,17.635,17.695,15985.0
2014-10-29,17.735,17.75,17.59,17.59,38899.0
2014-10-30,17.555,17.78,17.545,17.735,16121.0
2014-10-31,18.195,18.22,18.055,18.18,20916.0
2014-11-03,18.15,18.295,18.03,18.21,28931.0
2014-11-04,18.175,18.18,17.84,18.12,9732.0
2014-11-05,18.275,18.275,18.12,18.165,12214.0
2014-11-06,18.175,18.195,18.09,18.13,21521.0
2014-11-07,17.99,17.99,17.885,17.945,11487.0
2014-11-10,18.045,18.225,17.96,18.12,11095.0
2014-11-11,18.205,18.205,18.105,18.16,13673.0
2014-11-12,17.99,18.055,17.94,17.975,30199.0
2014-11-13,18.06,18.165,17.99,18.115,38664.0
2014-11-14,18.045,18.06,17.985,18.03,21187.0
2014-11-17,17.985,18.06,17.955,17.99,23412.0
2014-11-18,18.01,18.18,18.01,18.175,62003.0
2014-11-19,18.175,18.18,18.13,18.18,24989.0
2014-11-20,18.055,18.055,17.97,18.0,63399.0
2014-11-21,18.03,18.115,18.025,18.07,37575.0
2014-11-24,18.195,18.25,18.13,18.25,73183.0
2014-11-25,18.235,18.24,18.16,18.18,66103.0
2014-11-26,18.25,18.29,18.19,18.26,25717.0
2014-11-27,18.325,18.51,18.22,18.47,30558.0
2014-11-28,18.395,18.455,18.26,18.44,34121.0
2014-12-01,18.295,18.385,18.22,18.275,16417.0
2014-12-02,18.295,18.56,18.295,18.38,10953.0
2014-12-03,18.395,18.415,18.305,18.365,29375.0
2014-12-04,18.35,18.415,18.25,18.325,40829.0
2014-12-05,18.445,18.51,18.4,18.44,16769.0
2014-12-08,18.415,18.46,18.28,18.37,28806.0
2014-12-09,18.175,18.41,18.07,18.15,82044.0
2014-12-10,18.135,18.22,18.03,18.055,8611.0
2014-12-11,18.18,18.265,18.13,18.15,15776.0
2014-12-12,18.13,18.145,17.84,17.9,23192.0
2014-12-15,17.975,17.975,17.63,17.735,27821.0
2014-12-16,17.68,17.99,17.6,17.79,51075.0
2014-12-17,17.885,18.24,17.835,17.96,14428.0
2014-12-18,18.19,18.295,18.12,18.22,19628.0
2014-12-19,18.57,18.645,18.24,18.32,11903.0
2014-12-22,18.41,18.46,18.335,18.38,41079.0
2014-12-23,18.43,18.6,18.31,18.37,25544.0
2014-12-24,18.37,18.615,18.365,18.445,8332.0
2014-12-29,18.38,18.435,18.295,18.395,25094.0
2014-12-30,18.295,18.295,18.15,18.175,15731.0
2014-12-31,18.245,18.245,18.075,18.075,8746.0
2015-01-02,18.25,18.28,18.135,18.235,17108.0
2015-01-05,18.135,18.135,17.84,17.925,49164.0
2015-01-06,17.88,17.915,17.695,17.785,39557.0
2015-01-07,17.94,18.045,17.835,17.925,72560.0
2015-01-08,18.045,18.205,18.0,18.16,63649.0
2015-01-09,18.235,18.235,18.04,18.07,37325.0
2015-01-12,18.245,18.265,18.085,18.22,51304.0
2015-01-13,18.365,18.455,18.205,18.325,22235.0
2015-01-14,18.26,18.455,18.19,18.28,32366.0
2015-01-15,18.44,18.725,18.345,18.425,31315.0
2015-01-16,18.425,18.64,18.405,18.615,24465.0
2015-01-19,18.7,18.725,18.425,18.55,22626.0
2015-01-20,18.58,19.005,18.5,18.98,41773.0
2015-01-21,18.89,19.81,18.855,19.43,41255.0
2015-01-22,19.315,19.635,19.315,19.52,29475.0
2015-01-23,19.57,19.57,19.46,19.505,35071.0
2015-01-26,19.715,19.835,19.585,19.825,46633.0
2015-01-27,19.6,19.925,19.59,19.68,37401.0
2015-01-28,19.705,19.87,19.675,19.68,17449.0
2015-01-29,19.855,20.07,19.795,20.065,23835.0
2015-01-30,20.0,20.17,19.865,20.015,45559.0
2015-02-02,19.97,20.01,19.81,19.965,36465.0
2015-02-03,19.995,20.055,19.87,19.95,20620.0
2015-02-04,20.03,20.39,19.985,20.065,31593.0
2015-02-05,20.125,20.13,20.0,20.11,23471.0
2015-02-06,20.04,20.11,19.985,20.01,29992.0
2015-02-09,19.79,19.905,19.715,19.805,37167.0
2015-02-10,20.045,20.245,19.94,20.19,35758.0
2015-02-11,20.185,20.285,20.095,20.245,28241.0
2015-02-12,20.2,20.55,20.03,20.26,39364.0
2015-02-13,20.36,20.375,20.255,20.36,31615.0
2015-02-17,20.26,20.35,20.205,20.32,251714.0
2015-02-18,20.415,20.535,20.4,20.49,56651.0
2015-02-19,20.64,20.725,20.555,20.635,37261.0
2015-02-20,20.64,21.26,20.59,20.91,22909.0
2015-02-23,20.915,21.0,20.815,20.885,83377.0
2015-02-24,20.96,21.145,20.855,20.86,35832.0
2015-02-25,20.74,20.825,20.665,20.765,38782.0
2015-02-26,20.84,20.91,20.78,20.89,30190.0
2015-02-27,20.89,20.93,20.8,20.815,44663.0
2015-03-02,20.91,20.945,20.87,20.945,56676.0
2015-03-03,20.78,20.78,20.59,20.725,45027.0
2015-03-04,20.68,20.68,20.39,20.535,36399.0
2015-03-05,20.64,20.74,20.625,20.715,32114.0
2015-03-06,20.765,20.765,20.495,20.58,46280.0
2015-03-09,20.595,20.625,20.52,20.625,27719.0
2015-03-10,20.405,20.415,20.225,20.335,50704.0
2015-03-11,20.4,20.51,20.335,20.4,23707.0
2015-03-12,20.4,20.635,20.4,20.62,33526.0
2015-03-13,20.58,20.65,20.55,20.62,23056.0
2015-03-16,20.785,20.875,20.71,20.785,23281.0
2015-03-17,20.815,20.825,20.65,20.785,30072.0
2015-03-18,20.89,21.03,20.815,20.84,24198.0
2015-03-19,20.925,20.945,20.855,20.915,32822.0
2015-03-20,21.16,21.165,21.02,21.105,17344.0
2015-03-23,21.16,21.16,21.06,21.1,100129.0
2015-03-24,21.15,21.205,21.015,21.015,43881.0
2015-03-25,21.135,21.16,20.99,20.99,27673.0
2015-03-26,20.765,20.815,20.64,20.77,31342.0
2015-03-27,20.795,21.0,20.77,20.97,11011.0
2015-03-30,21.115,21.225,21.085,21.16,33375.0
2015-03-31,20.975,21.085,20.7,20.7,44514.0
2015-04-01,20.86,20.955,20.765,20.855,19253.0
2015-04-02,21.02,21.02,20.89,20.945,25844.0
2015-04-06,20.885,21.12,20.815,20.96,149758.0
2015-04-07,21.005,21.16,21.005,21.03,59247.0
2015-04-08,21.12,21.225,21.035,21.21,59579.0
2015-04-09,21.295,21.305,21.195,21.295,39420.0
2015-04-10,21.31,21.66,21.21,21.31,26334.0
2015-04-13,21.31,21.325,21.205,21.235,29098.0
2015-04-14,21.225,21.24,21.09,21.225,12338.0
2015-04-15,21.31,21.4,20.99,21.035,46996.0
2015-04-16,20.93,20.97,20.78,20.83,35282.0
2015-04-17,20.595,20.64,20.48,20.555,73509.0
2015-04-20,20.725,20.74,20.625,20.635,21579.0
2015-04-21,20.855,21.005,20.785,20.94,16262.0
2015-04-22,20.93,20.93,20.755,20.89,11129.0
2015-04-23,20.855,20.87,20.73,20.84,13060.0
2015-04-24,20.93,21.0,20.855,21.0,56605.0
2015-04-27,21.085,21.085,20.915,20.915,38094.0
2015-04-28,20.875,20.985,20.78,20.9,24245.0
2015-04-29,20.78,20.78,20.54,20.71,40797.0
2015-04-30,20.695,20.8,20.55,20.68,32350.0
2015-05-01,20.665,20.945,20.625,20.945,34865.0
2015-05-04,20.89,20.89,20.765,20.815,23264.0
2015-05-05,20.7,20.7,20.4,20.49,27004.0
2015-05-06,20.52,20.52,20.285,20.4,19602.0
2015-05-07,20.38,20.625,20.38,20.52,24827.0
2015-05-08,20.73,20.975,20.54,20.96,36053.0
2015-05-11,20.87,20.925,20.77,20.84,43374.0
2015-05-12,20.75,20.75,20.605,20.7,25211.0
2015-05-13,20.75,20.87,20.695,20.755,50165.0
2015-05-14,20.915,21.045,20.78,21.0,26563.0
2015-05-15,21.085,21.135,20.97,21.13,47034.0
2015-05-19,21.31,21.38,21.205,21.31,24368.0
2015-05-20,21.31,21.365,21.28,21.295,20502.0
2015-05-21,21.395,21.455,21.35,21.435,31403.0
2015-05-22,21.5,21.51,21.4,21.495,116989.0
2015-05-25,21.685,21.815,21.575,21.705,24483.0
2015-05-26,21.495,21.495,21.235,21.315,39220.0
2015-05-27,21.395,21.595,21.37,21.575,18395.0
2015-05-28,21.54,21.555,21.425,21.45,47675.0
2015-05-29,21.555,21.555,21.26,21.265,27719.0
2015-06-01,21.415,21.435,21.32,21.4,19525.0
2015-06-02,21.38,21.385,21.24,21.31,36312.0
2015-06-03,21.425,21.575,21.425,21.525,17222.0
2015-06-04,21.45,21.525,21.235,21.34,22052.0
2015-06-05,21.18,21.18,20.96,20.97,40073.0
2015-06-08,20.96,20.96,20.845,20.845,20837.0
2015-06-09,20.74,20.75,20.59,20.665,32362.0
2015-06-10,20.795,21.02,20.75,20.955,22620.0
2015-06-11,21.045,21.175,20.99,21.065,27770.0
2015-06-12,21.005,21.005,20.875,20.96,15266.0
2015-06-15,20.795,20.84,20.68,20.815,38058.0
2015-06-16,20.73,20.855,20.66,20.825,27368.0
2015-06-17,20.785,20.785,20.53,20.67,28262.0
2015-06-18,20.56,20.86,20.53,20.815,12041.0
2015-06-19,20.985,21.06,20.805,20.805,66344.0
2015-06-22,21.07,21.335,21.07,21.3,26235.0
2015-06-23,21.31,21.45,21.31,21.355,42722.0
2015-06-24,21.34,21.41,21.265,21.325,17339.0
2015-06-25,21.335,21.335,21.115,21.17,28239.0
2015-06-26,21.255,21.31,21.115,21.125,20255.0
2015-06-29,20.845,20.91,20.56,20.675,31615.0
2015-06-30,20.945,20.945,20.655,20.655,23454.0
2015-07-02,21.015,21.115,20.945,21.04,31557.0
2015-07-03,21.115,21.215,21.1,21.17,29430.0
2015-07-06,20.985,20.985,20.6,20.685,39505.0
2015-07-07,20.815,20.86,20.57,20.855,23975.0
2015-07-08,20.615,20.63,20.335,20.45,42939.0
2015-07-09,20.635,20.855,20.635,20.705,42240.0
2015-07-10,21.255,21.34,21.185,21.295,40908.0
2015-07-13,21.45,21.575,21.385,21.45,61371.0
2015-07-14,21.555,21.665,21.47,21.65,31488.0
2015-07-15,21.65,21.95,21.62,21.83,30410.0
2015-07-16,22.02,22.115,21.935,22.115,30419.0
2015-07-17,22.145,22.145,22.075,22.13,30800.0
2015-07-20,22.215,22.215,22.13,22.19,25353.0
2015-07-21,22.175,22.175,21.99,22.045,18086.0
2015-07-22,22.03,22.085,21.99,22.06,30112.0
2015-07-23,22.1,22.1,21.92,21.975,26155.0
2015-07-24,22.03,22.03,21.76,21.78,18232.0
2015-07-27,21.68,21.705,21.525,21.595,24880.0
2015-07-28,21.735,21.735,21.62,21.705,26497.0
2015-07-29,21.725,21.795,21.64,21.705,41570.0
2015-07-30,21.795,21.875,21.735,21.83,18352.0
2015-07-31,22.03,22.12,21.99,22.02,23800.0
2015-08-04,22.105,22.26,21.99,22.215,30604.0
2015-08-05,22.32,22.4,22.215,22.37,20273.0
2015-08-06,22.345,22.345,22.12,22.15,26180.0
2015-08-07,22.2,22.2,22.03,22.175,17272.0
2015-08-10,22.22,22.3,22.175,22.205,41193.0
2015-08-11,22.105,22.115,22.015,22.045,28923.0
2015-08-12,21.68,21.695,21.455,21.675,31637.0
2015-08-13,21.805,21.88,21.75,21.85,19877.0
2015-08-14,21.845,21.935,21.72,21.93,20323.0
2015-08-17,21.81,21.865,21.75,21.865,21408.0
2015-08-18,21.795,21.795,21.64,21.64,17906.0
2015-08-19,21.59,21.66,21.52,21.61,23017.0
2015-08-20,21.37,21.37,21.04,21.06,35680.0
2015-08-21,20.945,21.095,20.66,20.685,46244.0
2015-08-24,20.165,20.67,19.725,20.26,65081.0
2015-08-25,21.04,21.04,20.375,20.52,45829.0
2015-08-26,20.815,20.955,20.515,20.93,26944.0
2015-08-27,20.925,21.17,20.73,20.96,84096.0
2015-08-28,20.955,21.06,20.915,20.985,17260.0
2015-08-31,20.945,20.945,20.715,20.715,23007.0
2015-09-01,20.26,21.055,20.095,20.175,47916.0
2015-09-02,20.435,20.79,20.305,20.505,44576.0
2015-09-03,20.57,20.585,20.365,20.43,33116.0
2015-09-04,20.095,20.135,19.94,20.11,38768.0
2015-09-08,20.49,20.55,20.33,20.465,36425.0
2015-09-09,20.8,20.855,20.435,20.435,52254.0
2015-09-10,20.56,20.635,20.465,20.6,14986.0
2015-09-11,20.57,20.675,20.485,20.655,18285.0
2015-09-14,20.515,20.55,20.445,20.545,19173.0
2015-09-15,20.52,20.675,20.46,20.605,298986.0
2015-09-16,20.76,20.805,20.66,20.72,42626.0
2015-09-17,20.7,20.91,20.63,20.845,53331.0
2015-09-18,20.32,20.505,20.29,20.475,31809.0
2015-09-21,20.505,20.515,20.32,20.435,25703.0
2015-09-22,20.065,20.075,19.91,20.005,27859.0
2015-09-23,20.11,20.11,19.94,20.04,28797.0
2015-09-24,19.98,19.99,19.77,19.865,21607.0
2015-09-25,20.275,20.275,19.995,20.025,54639.0
2015-09-28,20.02,20.035,19.765,19.81,57390.0
2015-09-29,19.825,19.87,19.71,19.77,34448.0
2015-09-30,20.025,20.15,19.91,20.005,56540.0
2015-10-01,20.08,20.08,19.825,19.955,21319.0
2015-10-02,19.935,20.165,19.84,20.11,31177.0
2015-10-05,20.29,20.465,20.25,20.42,42202.0
2015-10-06,20.515,20.515,20.345,20.39,26656.0
2015-10-07,20.585,20.67,20.45,20.67,26891.0
2015-10-08,20.585,20.745,20.53,20.745,39633.0
2015-10-09,20.83,20.83,20.56,20.66,23835.0
2015-10-13,20.66,20.66,20.49,20.515,32437.0
2015-10-14,20.57,20.575,20.335,20.35,38202.0
2015-10-15,20.59,20.645,20.465,20.605,17110.0
2015-10-16,20.685,20.74,20.59,20.7,38781.0
2015-10-19,20.62,20.815,20.62,20.805,19405.0
2015-10-20,20.72,20.72,20.635,20.7,18496.0
2015-10-21,20.89,20.995,20.875,20.925,27763.0
2015-10-22,20.89,21.18,20.89,21.13,14978.0
2015-10-23,21.31,21.45,21.265,21.37,37123.0
2015-10-26,21.35,21.35,21.215,21.3,70502.0
2015-10-27,21.255,21.31,21.18,21.28,36673.0
2015-10-28,21.3,21.325,21.13,21.225,49112.0
2015-10-29,21.15,21.155,21.015,21.1,29966.0
2015-10-30,21.13,21.13,20.875,20.875,41731.0
2015-11-02,21.095,21.155,21.04,21.155,47352.0
2015-11-03,21.125,21.14,21.045,21.07,37627.0
2015-11-04,21.14,21.185,21.07,21.11,35721.0
2015-11-05,21.21,21.215,21.07,21.1,16369.0
2015-11-06,21.18,21.2,21.07,21.165,31156.0
2015-11-09,21.085,21.13,20.875,20.94,81295.0
2015-11-10,20.91,20.96,20.845,20.915,65779.0
2015-11-11,21.095,21.125,20.995,21.03,14042.0
2015-11-12,21.025,21.055,20.79,20.79,69856.0
2015-11-13,20.83,20.84,20.7,20.7,81290.0
2015-11-16,20.72,20.975,20.72,20.975,47715.0
2015-11-17,21.08,21.14,20.97,21.015,37811.0
2015-11-18,21.14,21.24,21.015,21.195,33969.0
2015-11-19,21.2,21.335,21.195,21.265,87806.0
2015-11-20,21.285,21.37,21.24,21.28,19604.0
2015-11-23,21.32,21.32,21.15,21.215,55977.0
2015-11-24,21.06,21.13,20.975,21.1,29082.0
2015-11-25,21.195,21.895,21.1,21.125,50717.0
2015-11-26,21.125,21.385,21.115,21.385,32654.0
2015-11-27,21.31,21.405,21.185,21.235,52184.0
2015-11-30,21.3,21.32,21.13,21.225,56969.0
2015-12-01,21.325,21.47,21.32,21.45,47110.0
2015-12-02,21.49,21.525,21.195,21.21,30011.0
2015-12-03,21.325,21.38,21.025,21.055,30281.0
2015-12-04,21.1,21.365,21.085,21.365,18860.0
2015-12-07,21.355,21.455,21.335,21.38,36399.0
2015-12-08,21.28,21.285,21.115,21.24,29489.0
2015-12-09,21.24,21.325,21.055,21.11,26037.0
2015-12-10,21.215,21.285,21.115,21.25,33348.0
2015-12-11,21.11,21.115,20.955,20.995,17822.0
2015-12-14,21.07,21.1,20.83,20.985,30778.0
2015-12-15,21.185,21.185,21.07,21.095,51123.0
2015-12-16,21.355,21.64,21.27,21.58,52404.0
2015-12-17,21.64,21.75,21.55,21.55,135861.0
2015-12-18,21.575,21.58,21.34,21.385,24453.0
2015-12-21,21.505,21.635,21.42,21.47,46832.0
2015-12-22,21.51,21.68,21.495,21.575,36890.0
2015-12-23,21.675,21.845,21.64,21.83,25187.0
2015-12-24,21.835,21.905,21.705,21.875,9915.0
2015-12-29,22.035,22.035,21.865,21.93,36628.0
2015-12-30,22.02,22.035,21.89,21.895,30463.0
2015-12-31,21.825,21.825,21.555,21.555,58883.0
2016-01-04,21.445,21.505,21.21,21.38,48352.0
2016-01-05,21.38,21.47,21.255,21.45,34041.0
2016-01-06,21.21,21.275,21.14,21.185,39341.0
2016-01-07,20.93,20.99,20.75,20.86,46895.0
2016-01-08,20.985,20.99,20.625,20.625,57874.0
2016-01-11,20.82,20.97,20.65,20.86,40188.0
2016-01-12,20.985,21.015,20.845,21.01,35856.0
2016-01-13,21.07,21.07,20.76,20.805,50115.0
2016-01-14,20.885,21.135,20.76,21.03,40873.0
2016-01-15,20.61,20.68,20.46,20.6,54490.0
2016-01-18,20.58,20.835,20.53,20.57,18529.0
2016-01-19,20.665,20.835,20.6,20.775,58562.0
2016-01-20,20.5,20.5,19.955,20.14,72956.0
2016-01-21,19.985,20.135,19.83,20.035,41164.0
2016-01-22,20.355,20.425,20.205,20.415,22674.0
2016-01-25,20.375,20.47,20.275,20.29,62249.0
2016-01-26,20.275,20.415,20.235,20.375,36446.0
2016-01-27,20.385,20.55,20.275,20.32,43503.0
2016-01-28,20.375,20.425,20.235,20.335,28784.0
2016-01-29,20.33,20.625,20.285,20.595,33001.0
2016-02-01,20.47,20.54,20.355,20.485,66184.0
2016-02-02,20.39,20.43,20.125,20.16,51537.0
2016-02-03,20.07,20.07,19.775,19.955,39388.0
2016-02-04,19.735,19.94,19.61,19.885,47507.0
2016-02-05,19.875,19.925,19.77,19.84,42442.0
2016-02-08,19.645,19.68,19.37,19.525,47239.0
2016-02-09,19.115,19.325,18.935,19.23,67001.0
2016-02-10,19.23,19.45,19.23,19.23,78568.0
2016-02-11,19.01,19.17,18.91,19.025,45815.0
2016-02-12,19.105,19.185,18.965,19.13,73259.0
2016-02-16,19.455,19.605,19.4,19.58,52600.0
2016-02-17,19.735,19.77,19.645,19.72,51864.0
2016-02-18,19.805,19.805,19.68,19.715,26982.0
2016-02-19,19.735,19.735,19.61,19.7,29863.0
2016-02-22,19.8,19.845,19.745,19.83,41233.0
2016-02-23,19.815,19.84,19.595,19.605,30573.0
2016-02-24,19.44,19.505,19.27,19.47,31897.0
2016-02-25,19.485,19.505,19.38,19.48,24254.0
2016-02-26,19.575,19.59,19.33,19.4,41189.0
2016-02-29,19.395,19.465,19.27,19.31,33927.0
2016-03-01,19.425,19.62,19.425,19.62,23031.0
2016-03-02,19.66,19.77,19.65,19.76,24207.0
2016-03-03,19.815,19.925,19.775,19.875,62473.0
2016-03-04,20.04,20.07,19.9,19.945,108108.0
2016-03-07,19.87,19.94,19.75,19.825,74238.0
2016-03-08,19.855,19.915,19.805,19.825,71151.0
2016-03-09,19.955,19.965,19.635,19.645,34759.0
2016-03-10,19.845,19.985,19.65,19.745,119981.0
2016-03-11,20.02,20.105,19.915,20.08,25967.0
2016-03-14,20.16,20.215,20.12,20.165,34609.0
2016-03-15,20.09,20.135,20.025,20.105,25887.0
2016-03-16,19.9,20.04,19.885,19.93,22488.0
2016-03-17,19.79,19.945,19.77,19.885,29365.0
2016-03-18,19.83,19.965,19.805,19.945,26201.0
2016-03-21,19.955,19.985,19.885,19.97,44576.0
2016-03-22,19.84,19.945,19.77,19.845,23562.0
2016-03-23,19.965,20.035,19.87,19.93,25559.0
2016-03-24,19.845,19.87,19.785,19.84,26253.0
2016-03-28,19.965,20.0,19.84,19.875,36165.0
2016-03-29,19.815,19.925,19.77,19.915,18696.0
2016-03-30,20.035,20.04,19.91,19.93,28898.0
2016-03-31,19.8,19.86,19.65,19.815,99025.0
2016-04-01,19.565,19.65,19.535,19.62,28418.0
2016-04-04,19.68,19.7,19.61,19.65,25763.0
2016-04-05,19.52,19.52,19.385,19.395,37866.0
2016-04-06,19.465,19.595,19.415,19.565,35260.0
2016-04-07,19.455,19.575,19.345,19.38,25868.0
2016-04-08,19.485,19.62,19.485,19.485,34728.0
2016-04-11,19.635,19.635,19.385,19.385,55910.0
2016-04-12,19.505,19.58,19.425,19.455,91370.0
2016-04-13,19.7,19.885,19.675,19.825,20546.0
2016-04-14,19.97,19.985,19.885,19.915,44086.0
2016-04-15,19.955,19.995,19.87,19.87,16355.0
2016-04-18,19.94,20.05,19.94,19.97,43034.0
2016-04-19,20.135,20.14,20.05,20.095,68604.0
2016-04-20,20.16,20.16,20.055,20.105,35996.0
2016-04-21,20.12,20.175,20.04,20.12,15922.0
2016-04-22,19.98,20.07,19.94,20.025,21796.0
2016-04-25,19.94,19.98,19.845,19.93,66459.0
2016-04-26,19.91,19.985,19.885,19.9,40795.0
2016-04-27,19.845,19.985,19.845,19.955,92750.0
2016-04-28,19.745,19.75,19.525,19.58,52034.0
2016-04-29,19.55,19.55,19.425,19.465,29303.0
2016-05-02,19.595,19.715,19.52,19.705,34915.0
2016-05-03,19.63,19.68,19.55,19.61,27473.0
2016-05-04,19.65,19.69,19.605,19.665,16925.0
2016-05-05,19.575,19.65,19.56,19.65,25795.0
2016-05-06,19.62,19.8,19.62,19.7,13301.0
2016-05-09,19.895,19.91,19.775,19.79,38909.0
2016-05-10,19.915,20.0,19.885,19.985,23618.0
2016-05-11,19.825,19.87,19.675,19.675,43287.0
2016-05-12,19.785,19.83,19.63,19.65,36400.0
2016-05-13,19.66,19.735,19.575,19.575,27201.0
2016-05-16,19.66,19.805,19.66,19.8,24889.0
2016-05-17,19.855,19.895,19.65,19.7,34253.0
2016-05-18,19.8,19.875,19.75,19.875,23870.0
2016-05-19,19.915,19.93,19.805,19.93,50408.0
2016-05-20,20.0,20.08,19.98,20.02,30480.0
2016-05-24,20.09,20.315,20.08,20.3,74603.0
2016-05-25,20.36,20.47,20.25,20.335,36130.0
2016-05-26,20.265,20.33,20.18,20.275,27603.0
2016-05-27,20.405,20.415,20.285,20.33,31439.0
2016-05-30,20.44,20.47,20.36,20.385,59514.0
2016-05-31,20.47,20.565,20.355,20.375,70768.0
2016-06-01,20.235,20.345,20.235,20.33,34443.0
2016-06-02,20.33,20.375,20.235,20.355,17415.0
2016-06-03,20.23,20.265,20.125,20.23,26061.0
2016-06-06,20.335,20.335,20.14,20.16,26383.0
2016-06-07,20.235,20.335,20.215,20.235,40707.0
2016-06-08,20.195,20.22,20.15,20.19,14525.0
2016-06-09,20.025,20.04,19.925,19.965,22682.0
2016-06-10,19.605,19.61,19.4,19.465,137444.0
2016-06-13,19.285,19.365,19.185,19.205,107100.0
2016-06-14,19.11,19.125,18.91,18.975,51344.0
2016-06-15,19.255,19.33,19.235,19.255,26254.0
2016-06-16,19.155,19.345,19.06,19.33,27747.0
2016-06-17,19.345,19.44,19.2,19.43,40902.0
2016-06-20,19.855,20.225,19.725,19.765,21643.0
2016-06-21,19.91,20.005,19.87,19.94,30496.0
2016-06-22,19.965,20.09,19.89,19.925,47639.0
2016-06-23,20.18,20.315,20.1,20.315,42776.0
2016-06-24,18.995,19.4,18.925,19.025,141980.0
2016-06-27,18.74,18.755,18.51,18.655,65706.0
2016-06-28,19.105,19.155,18.98,19.08,89153.0
2016-06-29,19.375,19.45,19.295,19.375,28034.0
2016-06-30,19.41,19.67,19.375,19.585,46281.0
2016-07-04,19.59,19.74,19.455,19.66,63245.0
2016-07-05,19.415,19.55,19.2,19.295,77356.0
2016-07-06,19.13,19.2,19.035,19.18,29525.0
2016-07-07,19.18,19.255,19.16,19.2,38699.0
2016-07-08,19.43,19.6,19.37,19.585,29140.0
2016-07-11,19.855,20.045,19.795,20.01,25620.0
2016-07-12,20.105,20.155,20.045,20.09,195900.0
2016-07-13,20.155,20.185,19.91,20.02,47323.0
2016-07-14,20.06,20.145,19.97,19.99,39154.0
2016-07-15,20.005,20.06,19.93,19.97,37324.0
2016-07-18,20.09,20.16,19.98,20.05,33418.0
2016-07-19,20.02,20.05,19.955,20.01,46562.0
2016-07-20,20.195,20.25,20.17,20.24,51599.0
2016-07-21,20.21,20.225,20.13,20.22,30550.0
2016-07-22,20.25,20.375,20.22,20.335,38409.0
2016-07-25,20.47,20.48,20.36,20.4,42484.0
2016-07-26,20.465,20.52,20.41,20.465,66498.0
2016-07-27,20.48,20.6,20.48,20.55,33123.0
2016-07-28,20.545,20.56,20.44,20.535,217397.0
2016-07-29,20.55,20.625,20.53,20.565,40020.0
2016-08-02,20.49,20.49,20.33,20.45,33753.0
2016-08-03,20.355,20.36,20.265,20.315,34476.0
2016-08-04,20.33,20.385,20.26,20.33,24955.0
2016-08-05,20.615,20.685,20.505,20.685,50961.0
2016-08-08,20.7,20.72,20.615,20.655,28851.0
2016-08-09,20.735,20.845,20.725,20.815,52445.0
2016-08-10,20.83,20.83,20.725,20.79,34625.0
2016-08-11,20.78,20.91,20.765,20.765,48740.0
2016-08-12,20.775,20.78,20.685,20.74,23623.0
2016-08-15,20.775,20.775,20.71,20.75,10723.0
2016-08-16,20.645,20.68,20.55,20.6,41992.0
2016-08-17,20.565,20.615,20.49,20.59,26104.0
2016-08-18,20.56,20.56,20.465,20.51,31237.0
2016-08-19,20.415,20.565,20.415,20.56,28585.0
2016-08-22,20.565,20.735,20.53,20.695,15972.0
2016-08-23,20.845,20.845,20.695,20.725,26317.0
2016-08-24,20.775,20.82,20.725,20.735,44440.0
2016-08-25,20.685,20.72,20.645,20.655,14769.0
2016-08-26,20.63,20.725,20.51,20.565,32904.0
2016-08-29,20.655,20.7,20.605,20.7,14384.0
2016-08-30,20.805,20.805,20.72,20.8,20483.0
2016-08-31,20.765,20.855,20.725,20.8,43414.0
2016-09-01,20.925,20.925,20.75,20.875,18050.0
2016-09-02,20.925,20.99,20.895,20.98,36513.0
2016-09-06,20.925,20.925,20.815,20.86,40610.0
2016-09-07,20.93,21.045,20.885,21.02,49682.0
2016-09-08,20.93,21.03,20.925,21.01,17065.0
2016-09-09,20.97,20.99,20.72,20.72,37430.0
2016-09-12,20.72,20.95,20.72,20.925,67233.0
2016-09-13,20.83,20.86,20.645,20.75,35363.0
2016-09-14,20.775,20.78,20.7,20.7,29453.0
2016-09-15,20.765,20.895,20.71,20.885,13251.0
2016-09-16,20.775,20.78,20.645,20.725,25687.0
2016-09-19,20.82,20.875,20.725,20.78,31884.0
2016-09-20,21.005,21.02,20.815,20.815,37082.0
2016-09-21,21.035,21.14,21.005,21.05,25573.0
2016-09-22,21.22,21.29,21.21,21.26,24713.0
2016-09-23,21.235,21.28,21.18,21.26,30282.0
2016-09-26,21.09,21.185,21.005,21.18,44891.0
2016-09-27,21.195,21.24,21.125,21.22,36701.0
2016-09-28,21.32,21.32,21.165,21.195,14699.0
2016-09-29,21.075,21.17,21.01,21.045,73177.0
2016-09-30,21.02,21.185,21.005,21.065,74831.0
2016-10-03,21.09,21.105,21.035,21.05,47117.0
2016-10-04,21.14,21.265,21.085,21.085,19617.0
2016-10-05,21.29,21.29,21.165,21.26,23264.0
2016-10-06,21.185,21.225,21.125,21.145,25150.0
2016-10-07,21.125,21.165,21.06,21.165,30165.0
2016-10-11,21.045,21.05,20.8,20.8,37025.0
2016-10-12,20.83,20.91,20.82,20.86,13879.0
2016-10-13,20.655,20.725,20.59,20.71,43081.0
2016-10-14,20.8,20.8,20.605,20.615,25075.0
2016-10-17,20.615,20.63,20.53,20.545,45495.0
2016-10-18,20.68,20.8,20.665,20.765,25758.0
2016-10-19,20.725,20.855,20.67,20.83,26693.0
2016-10-20,20.895,21.005,20.845,21.005,16046.0
2016-10-21,21.035,21.125,20.925,21.115,26201.0
2016-10-24,21.2,21.235,21.075,21.185,32065.0
2016-10-25,21.1,21.115,21.045,21.105,30055.0
2016-10-26,21.035,21.105,20.99,21.065,26233.0
2016-10-27,21.09,21.125,20.995,21.075,26134.0
2016-10-28,21.035,21.085,21.005,21.01,15988.0
2016-10-31,21.065,21.115,20.98,21.075,51867.0
2016-11-01,21.085,21.085,20.86,20.915,21704.0
2016-11-02,20.95,20.95,20.775,20.83,52755.0
2016-11-03,20.925,20.93,20.77,20.77,31497.0
2016-11-04,20.765,20.775,20.645,20.645,37534.0
2016-11-07,20.885,20.91,20.79,20.845,25811.0
2016-11-08,20.805,20.925,20.7,20.825,22757.0
2016-11-09,20.765,21.05,20.76,20.955,88642.0
2016-11-10,21.065,21.125,20.885,20.995,40577.0
2016-11-11,20.95,21.01,20.835,20.925,25727.0
2016-11-14,20.875,20.885,20.805,20.875,49865.0
2016-11-15,20.83,20.83,20.7,20.775,25577.0
2016-11-16,20.63,20.685,20.53,20.55,74169.0
2016-11-17,20.64,20.82,20.59,20.82,33870.0
2016-11-18,20.7,20.7,20.565,20.665,28418.0
2016-11-21,20.63,20.67,20.55,20.615,31337.0
2016-11-22,20.67,20.8,20.625,20.775,24020.0
2016-11-23,20.7,20.78,20.64,20.725,38888.0
2016-11-24,20.735,20.78,20.685,20.685,18118.0
2016-11-25,20.835,20.925,20.775,20.86,32638.0
2016-11-28,20.7,20.7,20.59,20.615,41142.0
2016-11-29,20.695,20.78,20.64,20.75,21604.0
2016-11-30,20.805,20.805,20.685,20.74,103490.0
2016-12-01,20.625,20.63,20.43,20.49,82422.0
2016-12-02,20.385,20.52,20.345,20.48,49032.0
2016-12-05,20.49,20.645,20.48,20.605,57035.0
2016-12-06,20.64,20.805,20.605,20.7,36151.0
2016-12-07,20.875,21.05,20.845,20.895,88965.0
2016-12-08,20.97,20.98,20.835,20.91,32506.0
2016-12-09,20.925,20.995,20.86,20.95,93169.0
2016-12-12,20.855,20.855,20.78,20.79,32775.0
2016-12-13,20.895,21.035,20.895,21.02,161079.0
2016-12-14,20.98,21.085,20.9,20.925,44732.0
2016-12-15,21.085,21.1,20.965,21.02,53483.0
2016-12-16,21.06,21.065,20.965,21.01,46588.0
2016-12-19,21.1,21.165,21.045,21.145,42145.0
2016-12-20,21.13,21.155,21.045,21.06,93042.0
2016-12-21,21.1,21.165,21.09,21.16,12607.0
2016-12-22,21.25,21.3,21.2,21.26,89738.0
2016-12-23,21.36,21.395,21.265,21.355,27316.0
2016-12-28,21.47,21.485,21.235,21.27,85584.0
2016-12-29,21.285,21.365,21.235,21.3,35870.0
2016-12-30,21.3,21.365,21.15,21.27,48281.0
2017-01-03,21.39,21.39,21.26,21.355,76372.0
2017-01-04,21.34,21.435,21.245,21.405,63966.0
2017-01-05,21.455,21.5,21.365,21.485,52769.0
2017-01-06,21.39,21.445,21.325,21.415,141392.0
2017-01-09,21.38,21.38,21.3,21.365,49715.0
2017-01-10,21.335,21.395,21.31,21.38,56753.0
2017-01-11,21.315,21.415,21.285,21.395,60565.0
2017-01-12,21.325,21.35,21.275,21.325,71112.0
2017-01-13,21.39,21.42,21.35,21.405,72011.0
2017-01-16,21.455,21.67,21.405,21.655,53889.0
2017-01-17,21.255,21.685,21.205,21.26,134223.0
2017-01-18,21.255,21.525,21.19,21.525,55658.0
2017-01-19,21.575,21.595,21.5,21.555,61692.0
2017-01-20,21.63,21.715,21.58,21.685,40229.0
2017-01-23,21.675,21.685,21.595,21.67,48995.0
2017-01-24,21.565,21.575,21.445,21.535,58537.0
2017-01-25,21.62,21.62,21.535,21.615,71634.0
2017-01-26,21.605,21.635,21.565,21.58,85330.0
2017-01-27,21.595,21.605,21.525,21.605,41181.0
2017-01-30,21.43,21.455,21.285,21.455,75156.0
2017-01-31,21.34,21.35,21.245,21.34,68698.0
2017-02-01,21.485,21.515,21.43,21.47,45710.0
2017-02-02,21.39,21.445,21.335,21.405,54637.0
2017-02-03,21.43,21.51,21.42,21.495,25065.0
2017-02-06,21.395,21.475,21.365,21.445,62830.0
2017-02-07,21.55,21.575,21.515,21.565,62041.0
2017-02-08,21.535,21.63,21.495,21.595,43582.0
2017-02-09,21.54,21.655,21.54,21.615,33071.0
2017-02-10,21.555,21.615,21.515,21.595,50563.0
2017-02-13,21.67,21.715,21.63,21.675,43603.0
2017-02-14,21.645,21.655,21.525,21.645,73222.0
2017-02-15,21.595,21.735,21.555,21.725,64812.0
2017-02-16,21.71,21.79,21.67,21.79,48521.0
2017-02-17,21.655,21.805,21.63,21.79,46863.0
2017-02-21,21.845,21.915,21.805,21.895,53401.0
2017-02-22,21.895,21.975,21.845,21.925,35542.0
2017-02-23,21.94,21.955,21.845,21.895,64778.0
2017-02-24,21.695,21.75,21.62,21.7,57432.0
2017-02-27,21.675,21.845,21.63,21.845,60121.0
2017-02-28,21.885,22.06,21.845,22.06,42245.0
2017-03-01,22.22,22.395,22.205,22.335,55402.0
2017-03-02,22.31,22.34,22.245,22.255,74814.0
2017-03-03,22.315,22.405,22.275,22.38,62351.0
2017-03-06,22.31,22.365,22.26,22.335,67329.0
2017-03-07,22.285,22.325,22.22,22.295,42082.0
2017-03-08,22.295,22.38,22.295,22.325,42130.0
2017-03-09,22.395,22.445,22.35,22.445,55838.0
2017-03-10,22.435,22.59,22.43,22.54,94633.0
2017-03-13,22.605,22.63,22.525,22.595,74986.0
2017-03-14,22.565,22.575,22.455,22.52,72405.0
2017-03-15,22.525,22.59,22.51,22.54,76958.0
2017-03-16,22.615,22.75,22.605,22.725,37113.0
2017-03-17,22.735,22.805,22.695,22.755,26235.0
2017-03-20,22.805,22.83,22.7,22.755,63403.0
2017-03-21,22.755,22.805,22.605,22.63,62922.0
2017-03-22,22.645,22.655,22.565,22.615,53600.0
2017-03-23,22.63,22.71,22.565,22.675,39019.0
2017-03-24,22.755,22.845,22.755,22.815,20905.0
2017-03-27,22.79,22.885,22.725,22.875,86475.0
2017-03-28,22.9,22.99,22.895,22.975,31694.0
2017-03-29,22.895,22.935,22.855,22.885,62007.0
2017-03-30,22.82,22.82,22.735,22.79,88883.0
2017-03-31,22.695,22.765,22.645,22.71,36462.0
2017-04-03,22.815,22.835,22.675,22.815,45950.0
2017-04-04,22.83,22.87,22.805,22.87,46463.0
2017-04-05,22.86,22.91,22.78,22.78,51203.0
2017-04-06,22.83,22.83,22.725,22.775,56384.0
2017-04-07,22.63,22.78,22.605,22.74,48471.0
2017-04-10,22.655,22.67,22.535,22.54,54277.0
2017-04-11,22.635,22.725,22.595,22.71,38728.0
2017-04-12,22.645,22.655,22.54,22.59,62055.0
2017-04-13,22.455,22.59,22.415,22.555,44714.0
2017-04-17,22.595,22.71,22.58,22.675,38944.0
2017-04-18,22.615,22.695,22.55,22.655,26189.0
2017-04-19,22.795,22.835,22.755,22.775,50457.0
2017-04-20,22.935,23.055,22.925,22.955,21009.0
2017-04-21,23.015,23.03,22.955,22.995,72604.0
2017-04-24,23.455,23.6,23.4,23.58,261392.0
2017-04-25,23.8,23.935,23.79,23.84,27105.0
2017-04-26,23.82,23.91,23.805,23.83,35739.0
2017-04-27,23.885,23.95,23.84,23.88,37353.0
2017-04-28,23.975,24.055,23.895,23.895,62890.0
2017-05-01,24.005,24.125,24.005,24.04,79574.0
2017-05-02,24.08,24.325,24.08,24.255,96486.0
2017-05-03,24.27,24.27,24.15,24.23,23792.0
2017-05-04,24.325,24.52,24.22,24.48,41997.0
2017-05-05,24.575,24.605,24.46,24.58,81667.0
2017-05-08,24.48,24.52,24.445,24.485,50487.0
2017-05-09,24.54,24.56,24.42,24.455,29778.0
2017-05-10,24.455,24.47,24.35,24.405,67126.0
2017-05-11,24.445,24.46,24.34,24.415,50107.0
2017-05-12,24.5,24.58,24.43,24.58,41215.0
2017-05-15,24.51,24.59,24.485,24.56,54984.0
2017-05-16,24.67,24.67,24.56,24.62,60044.0
2017-05-17,24.605,24.615,24.34,24.34,49834.0
2017-05-18,24.335,24.445,24.31,24.4,32045.0
2017-05-19,24.56,24.565,24.485,24.495,164534.0
2017-05-23,24.525,24.565,24.48,24.55,35584.0
2017-05-24,24.55,24.55,24.365,24.43,47264.0
2017-05-25,24.495,24.535,24.415,24.48,49927.0
2017-05-26,24.365,24.4,24.35,24.39,45987.0
2017-05-29,24.445,24.445,24.34,24.375,48578.0
2017-05-30,24.415,24.455,24.36,24.4,39648.0
2017-05-31,24.5,24.615,24.46,24.46,45225.0
2017-06-01,24.6,24.725,24.54,24.725,50762.0
2017-06-02,24.87,24.95,24.805,24.9,75270.0
2017-06-05,24.83,24.83,24.74,24.765,57777.0
2017-06-06,24.68,24.7,24.63,24.63,50627.0
2017-06-07,24.7,24.775,24.67,24.76,53335.0
2017-06-08,24.645,24.7,24.605,24.695,24125.0
2017-06-09,24.525,24.56,24.44,24.495,82843.0
2017-06-12,24.42,24.455,24.16,24.18,44143.0
2017-06-13,24.165,24.24,24.125,24.2,52058.0
2017-06-14,24.26,24.28,24.165,24.175,24834.0
2017-06-15,24.015,24.06,23.84,24.055,61999.0
2017-06-16,24.06,24.135,24.055,24.125,33785.0
2017-06-19,24.245,24.285,24.165,24.23,47208.0
2017-06-20,24.27,24.27,24.02,24.08,66635.0
2017-06-21,24.11,24.18,24.1,24.16,20453.0
2017-06-22,24.055,24.07,23.99,24.03,42683.0
2017-06-23,24.19,24.19,24.1,24.125,54526.0
2017-06-26,24.2,24.23,24.135,24.14,73043.0
2017-06-27,24.125,24.125,23.99,23.995,30845.0
2017-06-28,24.02,24.02,23.885,23.955,55809.0
2017-06-29,23.915,23.915,23.605,23.665,45421.0
2017-06-30,23.73,23.73,23.56,23.645,93240.0
2017-07-04,23.67,23.69,23.405,23.57,184547.0
2017-07-05,23.445,23.72,23.435,23.6,67410.0
2017-07-06,23.42,23.525,23.345,23.475,71797.0
2017-07-07,23.3,23.39,23.235,23.355,79029.0
2017-07-10,23.315,23.405,23.305,23.37,78015.0
2017-07-11,23.38,23.535,23.37,23.5,60606.0
2017-07-12,23.68,23.68,23.25,23.33,68328.0
2017-07-13,23.42,23.455,23.365,23.41,55184.0
2017-07-14,23.435,23.47,23.37,23.43,64618.0
2017-07-17,23.435,23.5,23.37,23.455,57603.0
2017-07-18,23.325,23.455,23.29,23.355,68178.0
2017-07-19,23.355,23.455,23.345,23.455,44510.0
2017-07-20,23.55,23.55,23.395,23.5,64541.0
2017-07-21,23.345,23.365,23.215,23.33,42911.0
2017-07-24,23.225,23.235,23.135,23.21,115967.0
2017-07-25,23.315,23.34,23.24,23.25,73194.0
2017-07-26,23.315,23.365,23.25,23.26,46002.0
2017-07-27,23.37,23.46,23.33,23.455,45762.0
2017-07-28,23.21,23.28,23.12,23.28,60349.0
2017-07-31,23.325,23.39,23.315,23.345,25329.0
2017-08-01,23.535,23.645,23.535,23.625,79784.0
2017-08-02,23.67,23.705,23.62,23.705,87923.0
2017-08-03,23.745,23.745,23.67,23.71,49026.0
2017-08-04,23.785,23.875,23.775,23.835,40381.0
2017-08-08,23.905,23.955,23.795,23.795,61320.0
2017-08-09,23.77,23.85,23.72,23.85,57566.0
2017-08-10,23.645,23.655,23.54,23.55,97155.0
2017-08-11,23.5,23.5,23.43,23.45,44999.0
2017-08-14,23.615,23.755,23.605,23.755,60169.0
2017-08-15,23.705,23.705,23.6,23.705,28679.0
2017-08-16,23.73,23.735,23.6,23.625,50541.0
2017-08-17,23.575,23.575,23.405,23.405,42370.0
2017-08-18,23.355,23.355,23.29,23.33,61943.0
2017-08-21,23.365,23.365,23.26,23.325,41982.0
2017-08-22,23.305,23.42,23.25,23.41,20413.0
2017-08-23,23.405,23.41,23.33,23.345,38222.0
2017-08-24,23.34,23.37,23.275,23.28,24670.0
2017-08-25,23.365,23.41,23.275,23.34,82021.0
2017-08-28,23.305,23.38,23.29,23.355,24993.0
2017-08-29,23.24,23.405,23.225,23.355,52687.0
2017-08-30,23.39,23.52,23.38,23.485,31732.0
2017-08-31,23.47,23.495,23.38,23.38,35742.0
2017-09-01,23.33,23.355,23.25,23.275,26972.0
2017-09-05,23.15,23.21,23.005,23.13,79361.0
2017-09-06,23.235,23.275,22.85,22.965,50179.0
2017-09-07,23.015,23.015,22.9,22.925,29649.0
2017-09-08,22.965,23.055,22.965,23.005,31177.0
2017-09-11,23.145,23.2,23.09,23.12,76313.0
2017-09-12,23.2,23.3,23.16,23.26,65801.0
2017-09-13,23.215,23.265,23.17,23.17,36909.0
2017-09-14,23.185,23.24,23.17,23.225,33304.0
2017-09-15,23.185,23.275,23.17,23.25,73776.0
2017-09-18,23.325,23.51,23.315,23.47,58622.0
2017-09-19,23.51,23.575,23.5,23.55,57850.0
2017-09-20,23.55,23.63,23.5,23.615,66444.0
2017-09-21,23.56,23.615,23.55,23.585,69000.0
2017-09-22,23.605,23.665,23.55,23.64,44204.0
2017-09-25,23.535,23.615,23.52,23.615,44235.0
2017-09-26,23.525,23.55,23.46,23.5,58751.0
2017-09-27,23.51,23.76,23.41,23.73,73540.0
2017-09-28,23.745,23.795,23.72,23.755,42676.0
2017-09-29,23.84,24.015,23.825,23.98,50981.0
2017-10-02,23.93,24.03,23.9,23.995,62810.0
2017-10-03,24.015,24.045,23.98,24.035,56719.0
2017-10-04,23.95,24.015,23.94,23.97,83287.0
2017-10-05,24.035,24.15,24.02,24.13,33335.0
2017-10-06,24.015,24.045,23.98,24.045,50210.0
2017-10-10,24.1,24.225,24.08,24.215,65821.0
2017-10-11,24.175,24.24,24.165,24.165,74278.0
2017-10-12,24.19,24.25,24.185,24.185,35254.0
2017-10-13,24.335,24.41,24.315,24.345,40483.0
2017-10-16,24.46,24.465,24.36,24.42,63150.0
2017-10-17,24.38,24.425,24.335,24.355,93175.0
2017-10-18,24.355,24.36,24.25,24.305,66407.0
2017-10-19,24.225,24.285,24.185,24.28,57092.0
2017-10-20,24.45,24.53,24.41,24.515,70321.0
2017-10-23,24.59,24.59,24.49,24.5,61348.0
2017-10-24,24.55,24.655,24.515,24.62,56618.0
2017-10-25,24.62,24.81,24.575,24.76,74924.0
2017-10-26,24.855,24.92,24.81,24.88,68021.0
2017-10-27,24.945,24.96,24.865,24.865,70247.0
2017-10-30,24.895,24.98,24.89,24.94,129263.0
2017-10-31,25.115,25.22,25.075,25.195,113186.0
2017-11-01,25.305,25.31,25.155,25.165,79343.0
2017-11-02,25.11,25.11,25.02,25.1,78698.0
2017-11-03,24.96,24.995,24.89,24.97,78209.0
2017-11-06,24.995,24.995,24.905,24.915,82780.0
2017-11-07,24.985,25.045,24.895,24.945,63560.0
2017-11-08,24.905,24.97,24.875,24.955,70132.0
2017-11-09,24.735,24.735,24.51,24.67,63766.0
2017-11-10,24.62,24.645,24.58,24.605,52579.0
2017-11-13,24.46,24.615,24.425,24.605,34337.0
2017-11-14,24.54,24.66,24.51,24.58,44377.0
2017-11-15,24.51,24.58,24.465,24.515,54024.0
2017-11-16,24.67,24.745,24.63,24.72,88442.0
2017-11-17,24.775,24.785,24.64,24.64,109161.0
2017-11-20,24.79,24.865,24.765,24.815,50016.0
2017-11-21,24.955,24.96,24.89,24.955,70240.0
2017-11-22,24.98,24.995,24.825,24.88,53691.0
2017-11-23,25.045,25.045,24.88,24.88,37686.0
2017-11-24,25.02,25.11,25.01,25.07,62864.0
2017-11-27,25.025,25.075,24.995,25.045,63388.0
2017-11-28,25.15,25.26,25.115,25.245,81433.0
2017-11-29,25.335,25.435,25.215,25.255,42780.0
2017-11-30,25.375,25.435,25.31,25.37,69503.0
2017-12-01,25.07,25.215,24.81,24.895,138421.0
2017-12-04,24.92,24.92,24.8,24.8,43260.0
2017-12-05,24.765,24.815,24.72,24.735,64086.0
2017-12-06,24.595,24.915,24.55,24.875,84327.0
2017-12-07,24.94,25.075,24.94,25.05,29899.0
2017-12-08,25.14,25.22,25.125,25.19,41584.0
2017-12-11,25.22,25.245,25.18,25.22,100550.0
2017-12-12,25.24,25.335,25.22,25.26,117606.0
2017-12-13,25.305,25.35,25.26,25.28,83326.0
2017-12-14,25.305,25.35,24.98,25.01,85134.0
2017-12-15,25.09,25.32,25.07,25.27,104405.0
2017-12-18,25.545,25.585,25.505,25.53,154885.0
2017-12-19,25.595,25.605,25.48,25.515,113218.0
2017-12-20,25.565,25.565,25.345,25.4,108125.0
2017-12-21,25.28,25.305,25.23,25.255,126310.0
2017-12-22,25.36,25.37,25.245,25.26,91677.0
2017-12-27,25.265,25.28,25.165,25.205,59639.0
2017-12-28,25.38,25.74,25.105,25.115,91211.0
2017-12-29,25.13,25.16,25.055,25.135,106231.0
2018-01-02,25.17,25.185,25.08,25.145,142776.0
2018-01-03,25.25,25.38,25.22,25.375,132957.0
2018-01-04,25.61,25.63,25.505,25.515,91919.0
2018-01-05,25.48,25.57,25.365,25.53,206281.0
2018-01-08,25.58,25.58,25.44,25.52,136604.0
2018-01-09,25.57,25.645,25.53,25.645,174768.0
2018-01-10,25.71,25.825,25.635,25.785,133608.0
2018-01-11,25.83,25.905,25.79,25.875,94548.0
2018-01-12,25.955,26.055,25.895,25.995,119796.0
2018-01-15,26.125,26.125,26.01,26.07,79100.0
2018-01-16,26.075,26.075,25.875,25.915,133387.0
2018-01-17,25.985,26.135,25.915,26.075,104914.0
2018-01-18,26.085,26.085,25.98,26.005,120423.0
2018-01-19,26.15,26.3,26.125,26.3,142906.0
2018-01-22,26.265,26.37,26.23,26.365,151015.0
2018-01-23,26.42,26.435,26.345,26.345,144637.0
2018-01-24,26.395,26.395,26.185,26.23,472574.0
2018-01-25,26.33,26.345,26.185,26.215,226242.0
2018-01-26,26.28,26.39,26.24,26.39,183707.0
2018-01-29,26.39,26.39,26.1,26.125,234617.0
2018-01-30,26.02,26.055,25.88,25.905,124879.0
2018-01-31,25.895,25.945,25.785,25.805,168381.0
2018-02-01,25.775,25.92,25.775,25.85,125526.0
2018-02-02,25.785,25.8,25.56,25.62,118276.0
2018-02-05,25.44,25.505,24.59,24.72,232917.0
2018-02-06,24.685,25.38,24.685,25.38,191022.0
2018-02-07,25.12,25.235,24.955,25.065,130940.0
2018-02-08,25.045,25.07,24.565,24.58,144466.0
2018-02-09,24.62,24.695,24.175,24.6,476881.0
2018-02-12,24.77,24.98,24.705,24.91,229876.0
2018-02-13,24.785,24.89,24.755,24.845,195716.0
2018-02-14,24.76,25.13,24.745,25.105,196646.0
2018-02-15,25.285,25.29,25.115,25.25,238860.0
2018-02-16,25.38,25.58,25.365,25.52,305883.0
2018-02-20,25.48,25.57,25.4,25.44,182122.0
2018-02-21,25.58,25.675,25.465,25.47,196446.0
2018-02-22,25.545,25.7,25.52,25.595,294812.0
2018-02-23,25.65,25.76,25.61,25.75,100331.0
2018-02-26,25.89,25.97,25.825,25.94,215124.0
2018-02-27,25.92,25.955,25.735,25.75,159212.0
2018-02-28,25.855,25.875,25.545,25.545,268792.0
2018-03-01,25.515,25.555,25.18,25.285,222831.0
2018-03-02,25.22,25.51,25.21,25.465,213708.0
2018-03-05,25.465,25.84,25.43,25.805,145179.0
2018-03-06,25.92,26.145,25.75,25.8,127871.0
2018-03-07,25.7,25.915,25.675,25.785,146697.0
2018-03-08,25.915,25.97,25.825,25.855,132324.0
2018-03-09,25.865,25.915,25.79,25.88,163232.0
2018-03-12,25.905,25.995,25.875,25.965,173866.0
2018-03-13,26.035,26.175,25.915,25.94,74396.0
2018-03-14,26.145,26.19,25.955,26.055,32304.0
2018-03-15,26.12,26.34,26.07,26.255,39088.0
2018-03-16,26.23,26.365,26.215,26.315,153632.0
2018-03-19,26.345,26.365,25.915,26.01,90157.0
2018-03-20,26.035,26.125,26.02,26.07,113458.0
2018-03-21,25.875,25.905,25.735,25.765,119162.0
2018-03-22,25.53,25.58,25.315,25.335,95492.0
2018-03-23,25.225,25.275,24.94,24.94,169996.0
2018-03-26,25.34,25.425,25.155,25.375,93247.0
2018-03-27,25.48,25.53,25.115,25.21,131315.0
2018-03-28,25.405,25.56,25.335,25.455,114214.0
2018-03-29,25.57,25.67,25.505,25.58,47869.0
2018-04-02,25.54,25.54,25.015,25.135,312719.0
2018-04-03,25.29,25.315,25.095,25.25,95971.0
2018-04-04,25.055,25.29,24.975,25.275,69897.0
2018-04-05,25.425,25.495,25.315,25.4,25035.0
2018-04-06,25.4,25.405,25.18,25.225,71231.0
2018-04-09,25.415,25.505,25.34,25.35,72373.0
2018-04-10,25.405,25.48,25.325,25.415,48166.0
2018-04-11,25.35,25.39,25.21,25.22,39281.0
2018-04-12,25.36,25.4,25.275,25.36,25888.0
2018-04-13,25.44,25.45,25.335,25.38,38745.0
2018-04-16,25.465,25.465,25.35,25.4,37349.0
2018-04-17,25.455,25.495,25.36,25.47,111689.0
2018-04-18,25.61,25.79,25.545,25.715,19589.0
2018-04-19,25.715,25.735,25.635,25.715,25903.0
2018-04-20,25.75,25.8,25.7,25.79,26378.0
2018-04-23,25.905,25.995,25.865,25.88,60962.0
2018-04-24,26.005,26.005,25.695,25.75,35865.0
2018-04-25,25.855,25.855,25.74,25.785,63265.0
2018-04-26,25.89,26.03,25.83,25.995,58320.0
2018-04-27,25.985,26.15,25.88,25.965,27926.0
2018-04-30,25.97,25.97,25.83,25.855,68340.0
2018-05-01,25.71,25.79,25.63,25.785,111331.0
2018-05-02,25.855,25.93,25.79,25.83,20484.0
2018-05-03,25.825,25.89,25.74,25.875,67178.0
2018-05-04,25.785,25.97,25.785,25.955,71169.0
2018-05-07,25.985,26.01,25.955,26.005,26739.0
2018-05-08,26.075,26.15,26.03,26.12,24513.0
2018-05-09,26.045,26.055,25.965,26.055,30433.0
2018-05-10,25.92,25.985,25.895,25.98,23205.0
2018-05-11,26.095,26.135,26.07,26.11,31675.0
2018-05-14,26.135,26.2,26.12,26.19,61422.0
2018-05-15,26.19,26.19,26.055,26.1,47656.0
2018-05-16,26.005,26.06,25.93,26.005,82535.0
2018-05-17,26.02,26.12,25.985,26.055,44134.0
2018-05-18,26.135,26.185,26.095,26.145,73272.0
2018-05-22,26.095,26.125,26.045,26.075,159914.0
2018-05-23,25.85,25.965,25.85,25.915,101694.0
2018-05-24,25.995,26.005,25.805,25.92,54345.0
2018-05-25,25.94,25.98,25.89,25.915,25409.0
2018-05-28,26.07,26.07,25.855,25.855,36698.0
2018-05-29,25.695,25.695,25.44,25.53,55417.0
2018-05-30,25.635,25.675,25.375,25.56,48267.0
2018-05-31,25.63,25.65,25.515,25.52,291310.0
2018-06-01,25.765,25.84,25.74,25.83,32152.0
2018-06-04,25.945,25.945,25.815,25.855,5500.0
2018-06-05,25.985,26.085,25.88,25.895,81548.0
2018-06-06,25.83,26.07,25.75,26.045,86819.0
2018-06-07,26.1,26.145,25.985,26.035,43985.0
2018-06-08,25.995,26.07,25.92,25.945,52350.0
2018-06-11,26.175,26.255,26.165,26.215,64369.0
2018-06-12,26.19,26.19,26.06,26.085,57243.0
2018-06-13,26.265,26.265,26.045,26.07,33789.0
2018-06-14,26.135,26.315,26.095,26.225,54334.0
2018-06-15,26.225,26.305,26.12,26.305,35658.0
2018-06-18,26.07,26.135,25.98,26.12,56648.0
2018-06-19,25.915,26.045,25.855,26.02,80458.0
2018-06-20,26.15,26.15,26.045,26.1,27976.0
2018-06-21,26.035,26.06,25.89,25.89,84254.0
2018-06-22,26.25,26.31,26.15,26.15,37063.0
2018-06-25,26.05,26.06,25.78,25.83,68093.0
2018-06-26,25.895,25.92,25.795,25.87,60509.0
2018-06-27,25.85,25.945,25.66,25.755,61691.0
2018-06-28,25.585,25.67,25.485,25.62,63056.0
2018-06-29,25.67,25.72,25.505,25.505,46575.0
2018-07-03,25.56,25.755,25.395,25.435,110489.0
2018-07-04,25.405,25.505,25.38,25.435,44264.0
2018-07-05,25.57,25.58,25.445,25.555,103283.0
2018-07-06,25.57,25.685,25.52,25.655,52633.0
2018-07-09,25.76,25.9,25.735,25.9,47509.0
2018-07-10,25.92,25.92,25.85,25.875,53741.0
2018-07-11,25.655,25.695,25.56,25.67,104205.0
2018-07-12,25.73,25.795,25.68,25.77,100287.0
2018-07-13,25.795,25.835,25.73,25.805,16943.0
2018-07-16,25.78,25.81,25.72,25.78,64233.0
2018-07-17,25.755,25.975,25.755,25.92,53587.0
2018-07-18,25.975,26.0,25.895,25.9,30168.0
2018-07-19,25.92,26.035,25.86,25.975,41557.0
2018-07-20,25.77,25.92,25.76,25.87,69057.0
2018-07-23,25.9,25.96,25.86,25.95,28549.0
2018-07-24,26.1,26.135,26.025,26.07,78991.0
2018-07-25,25.97,26.07,25.9,26.035,63086.0
2018-07-26,25.97,26.05,25.96,25.985,53251.0
2018-07-27,26.095,26.125,25.96,25.985,66426.0
2018-07-30,26.07,26.075,25.945,25.96,58619.0
2018-07-31,26.035,26.085,25.86,25.87,87670.0
2018-08-01,25.9,25.91,25.755,25.805,89319.0
2018-08-02,25.585,25.66,25.53,25.66,94115.0
2018-08-03,25.52,25.62,25.48,25.61,47078.0
2018-08-07,25.85,25.85,25.705,25.82,55364.0
2018-08-08,25.82,25.835,25.72,25.735,49067.0
2018-08-09,25.78,25.795,25.685,25.705,50968.0
2018-08-10,25.395,25.43,25.29,25.395,72230.0
2018-08-13,25.395,25.41,25.255,25.255,56979.0
2018-08-14,25.255,25.265,25.13,25.18,62977.0
2018-08-15,24.965,24.97,24.84,24.945,86026.0
2018-08-16,25.08,25.195,25.07,25.145,49215.0
2018-08-17,24.93,25.145,24.93,25.115,47093.0
2018-08-20,25.205,25.255,25.17,25.195,67333.0
2018-08-21,25.33,25.395,25.295,25.37,62299.0
2018-08-22,25.395,25.435,25.345,25.36,44183.0
2018-08-23,25.405,25.41,25.305,25.36,39518.0
2018-08-24,25.395,25.435,25.36,25.385,43779.0
2018-08-27,25.595,25.63,25.56,25.61,41892.0
2018-08-28,25.57,25.585,25.46,25.535,46382.0
2018-08-29,25.53,25.645,25.505,25.61,46164.0
2018-08-30,25.555,25.595,25.495,25.52,42852.0
2018-08-31,25.56,25.58,25.41,25.505,60806.0
2018-09-04,25.52,25.58,25.345,25.51,55889.0
2018-09-05,25.36,25.385,25.27,25.315,68848.0
2018-09-06,25.315,25.33,25.105,25.18,61273.0
2018-09-07,24.99,25.105,24.94,25.04,73840.0
2018-09-10,25.04,25.22,25.04,25.155,42391.0
2018-09-11,25.015,25.12,24.97,25.105,57718.0
2018-09-12,25.03,25.03,24.88,24.99,66814.0
2018-09-13,25.165,25.18,25.09,25.14,26252.0
2018-09-14,25.255,25.28,25.165,25.215,36379.0
2018-09-17,25.315,25.37,25.24,25.27,53256.0
2018-09-18,25.355,25.46,25.335,25.435,28082.0
2018-09-19,25.395,25.48,25.335,25.395,40879.0
2018-09-20,25.51,25.68,25.51,25.655,44884.0
2018-09-21,25.67,25.71,25.63,25.67,29022.0
2018-09-24,25.68,25.705,25.585,25.595,32652.0
2018-09-25,25.785,25.845,25.695,25.77,62268.0
2018-09-26,25.77,25.975,25.77,25.895,81476.0
2018-09-27,25.95,25.995,25.81,25.83,30874.0
2018-09-28,25.53,25.58,25.355,25.37,98665.0
2018-10-01,25.36,25.37,25.18,25.195,52692.0
2018-10-02,25.12,25.13,25.015,25.095,53009.0
2018-10-03,25.19,25.195,25.095,25.165,21590.0
2018-10-04,25.07,25.08,24.895,24.965,61791.0
2018-10-05,24.88,24.945,24.78,24.89,35775.0
2018-10-09,24.905,24.94,24.525,24.665,86948.0
2018-10-10,24.59,24.63,24.25,24.315,84527.0
2018-10-11,24.225,24.305,23.825,24.01,147842.0
2018-10-12,24.1,24.165,23.825,24.135,57614.0
2018-10-15,23.99,24.06,23.875,23.935,87418.0
2018-10-16,24.14,24.29,24.065,24.29,53344.0
2018-10-17,24.29,24.315,24.09,24.25,68867.0
2018-10-18,24.25,24.265,23.89,23.99,172118.0
2018-10-19,24.09,24.265,24.065,24.185,37606.0
2018-10-22,24.19,24.235,23.99,24.05,196644.0
2018-10-23,23.65,23.865,23.52,23.785,109024.0
2018-10-24,23.67,23.67,23.01,23.01,229647.0
2018-10-25,23.27,23.485,23.245,23.335,77763.0
2018-10-26,23.22,23.36,22.96,23.27,101866.0
2018-10-29,23.5,23.545,23.035,23.2,112395.0
2018-10-30,23.25,23.475,23.235,23.425,104946.0
2018-10-31,23.66,23.85,23.645,23.76,102915.0
2018-11-01,23.81,23.96,23.74,23.96,91725.0
2018-11-02,24.1,24.235,23.865,24.01,58452.0
2018-11-05,24.01,24.085,23.91,24.01,33850.0
2018-11-06,24.04,24.14,24.025,24.14,26482.0
2018-11-07,24.25,24.43,24.165,24.43,107474.0
2018-11-08,24.34,24.365,24.2,24.305,45332.0
2018-11-09,24.21,24.25,24.11,24.185,42634.0
2018-11-12,24.05,24.05,23.8,23.85,64076.0
2018-11-13,23.875,24.06,23.86,23.925,26433.0
2018-11-14,24.035,24.075,23.85,23.95,28756.0
2018-11-15,23.81,23.925,23.65,23.91,40588.0
2018-11-16,23.7,23.9,23.61,23.825,64513.0
2018-11-19,23.9,23.985,23.675,23.675,49758.0
2018-11-20,23.47,23.595,23.435,23.545,91965.0
2018-11-21,23.76,23.86,23.695,23.75,66526.0
2018-11-22,23.735,23.74,23.545,23.575,23493.0
2018-11-23,23.5,23.65,23.485,23.635,56841.0
2018-11-26,23.79,23.96,23.76,23.96,101059.0
2018-11-27,23.835,23.94,23.76,23.94,36346.0
2018-11-28,24.035,24.25,23.94,24.215,39885.0
2018-11-29,24.09,24.215,24.035,24.135,53076.0
2018-11-30,24.04,24.115,23.99,24.04,93823.0
2018-12-03,24.255,24.255,24.065,24.225,50306.0
2018-12-04,24.05,24.125,23.62,23.66,61610.0
2018-12-05,23.85,24.085,23.84,23.965,15830.0
2018-12-06,23.62,23.715,23.37,23.685,196330.0
2018-12-07,23.525,23.6,23.18,23.335,53992.0
2018-12-10,23.325,23.37,23.02,23.37,60568.0
2018-12-11,23.45,23.47,23.145,23.31,294413.0
2018-12-12,23.62,23.7,23.545,23.61,77061.0
2018-12-13,23.62,23.815,23.5,23.57,85273.0
2018-12-14,23.5,23.5,23.27,23.27,98407.0
2018-12-17,23.3,23.32,22.995,23.105,82638.0
2018-12-18,23.245,23.345,23.17,23.285,63225.0
2018-12-19,23.385,23.47,22.98,23.045,120213.0
2018-12-20,23.01,23.135,22.895,22.935,164427.0
2018-12-21,22.91,23.01,22.655,22.72,377130.0
2018-12-24,22.42,22.755,22.33,22.515,133835.0
2018-12-27,22.625,23.11,22.625,23.11,110866.0
2018-12-28,23.255,23.465,23.195,23.33,79069.0
2018-12-31,23.505,23.765,23.33,23.465,72046.0
2019-01-02,23.22,23.315,23.12,23.245,209027.0
2019-01-03,23.245,23.265,22.825,22.825,135903.0
2019-01-04,23.06,23.455,22.9,23.415,131788.0
2019-01-07,23.42,23.43,23.24,23.365,179137.0
2019-01-08,23.525,23.555,23.38,23.45,171731.0
2019-01-09,23.6,23.625,23.505,23.59,70157.0
2019-01-10,23.55,23.74,23.48,23.74,72168.0
2019-01-11,23.665,23.665,23.575,23.655,101687.0
2019-01-14,23.53,23.575,23.465,23.49,124840.0
2019-01-15,23.525,23.63,23.525,23.625,55579.0
2019-01-16,23.655,23.69,23.58,23.68,168589.0
2019-01-17,23.63,23.8,23.605,23.75,70965.0
2019-01-18,23.915,24.06,23.91,24.045,110015.0
2019-01-21,24.085,24.125,23.935,24.035,68734.0
2019-01-22,23.935,23.995,23.775,23.84,86244.0
2019-01-23,23.95,24.045,23.835,23.915,67340.0
2019-01-24,23.95,24.02,23.865,23.965,154191.0
2019-01-25,24.02,24.075,23.925,23.94,172289.0
2019-01-28,23.885,23.935,23.825,23.925,117272.0
2019-01-29,24.02,24.075,23.975,24.025,115349.0
2019-01-30,24.06,24.095,23.915,24.05,204424.0
2019-01-31,24.02,24.075,23.91,24.035,154609.0
2019-02-01,23.985,24.01,23.84,23.915,93009.0
2019-02-04,23.965,24.085,23.925,24.07,80664.0
2019-02-05,24.16,24.295,24.145,24.28,98080.0
2019-02-06,24.305,24.32,24.225,24.28,136483.0
2019-02-07,24.22,24.225,24.035,24.125,94987.0
2019-02-08,23.9,23.975,23.825,23.975,82967.0
2019-02-11,24.01,24.05,23.925,23.985,135427.0
2019-02-12,24.11,24.22,24.06,24.16,43262.0
2019-02-13,24.255,24.295,24.195,24.2,170449.0
2019-02-14,24.305,24.37,24.26,24.26,94420.0
2019-02-15,24.405,24.545,24.405,24.545,126291.0
2019-02-19,24.53,24.64,24.52,24.595,122248.0
2019-02-20,24.565,24.655,24.565,24.615,80364.0
2019-02-21,24.555,24.655,24.53,24.58,79099.0
2019-02-22,24.67,24.69,24.515,24.58,79125.0
2019-02-25,24.72,24.78,24.67,24.705,112473.0
2019-02-26,24.8,24.88,24.775,24.805,99070.0
2019-02-27,24.72,24.745,24.665,24.695,76779.0
2019-02-28,24.74,24.765,24.615,24.655,111360.0
2019-03-01,24.93,25.09,24.875,25.08,149970.0
2019-03-04,25.115,25.135,24.925,25.015,128622.0
2019-03-05,25.04,25.14,25.015,25.125,93617.0
2019-03-06,25.165,25.275,25.135,25.2,84705.0
2019-03-07,25.11,25.115,24.905,24.93,113330.0
2019-03-08,24.69,24.805,24.655,24.78,81911.0
2019-03-11,24.815,25.03,24.8,25.005,79996.0
2019-03-12,25.005,25.025,24.9,24.93,68140.0
2019-03-13,25.015,25.075,24.93,25.015,87503.0
2019-03-14,25.05,25.09,25.005,25.05,74780.0
2019-03-15,25.265,25.345,25.185,25.3,81957.0
2019-03-18,25.37,25.47,25.35,25.435,138224.0
2019-03-19,25.41,25.495,25.375,25.4,66803.0
2019-03-20,25.375,25.45,25.265,25.385,92068.0
2019-03-21,25.325,25.56,25.275,25.56,75618.0
2019-03-22,25.325,25.37,25.09,25.14,128584.0
2019-03-25,25.15,25.225,25.065,25.11,72919.0
2019-03-26,25.285,25.385,25.185,25.265,71123.0
2019-03-27,25.325,25.345,25.14,25.3,115314.0
2019-03-28,25.26,25.325,25.19,25.29,82433.0
2019-03-29,25.235,25.26,25.115,25.24,81435.0
2019-04-01,25.425,25.5,25.37,25.47,77684.0
2019-04-02,25.435,25.535,25.36,25.495,46059.0
2019-04-03,25.66,25.755,25.545,25.72,59128.0
2019-04-04,25.71,25.78,25.645,25.705,105214.0
2019-04-05,25.755,25.795,25.705,25.78,64353.0
2019-04-08,25.72,25.755,25.635,25.685,74888.0
2019-04-09,25.58,25.605,25.5,25.5,77345.0
2019-04-10,25.635,25.655,25.58,25.635,44008.0
2019-04-11,25.755,25.785,25.635,25.66,48896.0
2019-04-12,25.745,25.785,25.71,25.77,53856.0
2019-04-15,25.78,25.915,25.735,25.905,69935.0
2019-04-16,25.98,25.99,25.87,25.905,81443.0
2019-04-17,25.89,25.955,25.865,25.945,71176.0
2019-04-18,25.97,26.02,25.92,25.965,47665.0
2019-04-22,25.89,25.945,25.83,25.88,57239.0
2019-04-23,25.965,26.1,25.915,26.1,83279.0
2019-04-24,26.005,26.1,25.93,26.03,97107.0
2019-04-25,25.965,26.015,25.93,25.995,60159.0
2019-04-26,25.98,26.065,25.945,26.045,67018.0
2019-04-29,26.07,26.125,26.045,26.115,104229.0
2019-04-30,26.125,26.18,26.04,26.1,105505.0
2019-05-01,26.105,26.155,25.995,26.015,90804.0
2019-05-02,26.005,26.07,25.92,25.98,82121.0
2019-05-03,26.005,26.18,26.005,26.14,70528.0
2019-05-06,25.89,25.955,25.66,25.945,98943.0
2019-05-07,25.755,25.795,25.485,25.55,110338.0
2019-05-08,25.535,25.645,25.475,25.595,77173.0
2019-05-09,25.375,25.47,25.24,25.42,74431.0
2019-05-10,25.31,25.52,25.2,25.495,294650.0
2019-05-13,25.14,25.14,24.975,25.025,107407.0
2019-05-14,25.21,25.32,25.16,25.235,70813.0
2019-05-15,25.115,25.325,25.025,25.31,72752.0
2019-05-16,25.375,25.56,25.325,25.52,80192.0
2019-05-17,25.46,25.485,25.32,25.345,103137.0
2019-05-21,25.29,25.345,25.235,25.31,70665.0
2019-05-22,25.16,25.29,25.075,25.24,222727.0
2019-05-23,25.115,25.135,25.03,25.075,72441.0
2019-05-24,25.285,25.32,25.26,25.285,42380.0
2019-05-27,25.335,25.37,25.26,25.31,12912.0
2019-05-28,25.375,25.385,25.165,25.165,73530.0
2019-05-29,25.06,25.075,24.975,25.075,158373.0
2019-05-30,25.05,25.115,25.0,25.115,83546.0
2019-05-31,24.93,24.98,24.84,24.925,75615.0
2019-06-03,24.965,24.98,24.855,24.89,76357.0
2019-06-04,25.06,25.14,24.915,25.125,47683.0
2019-06-05,25.175,25.21,25.1,25.185,48558.0
2019-06-06,25.21,25.215,25.125,25.185,100119.0
2019-06-07,25.25,25.375,25.225,25.32,66882.0
2019-06-10,25.335,25.395,25.29,25.325,124091.0
2019-06-11,25.495,25.57,25.46,25.495,48454.0
2019-06-12,25.4,25.445,25.395,25.42,50233.0
2019-06-13,25.42,25.535,25.385,25.425,88188.0
2019-06-14,25.37,25.435,25.3,25.42,69285.0
2019-06-17,25.41,25.425,25.345,25.345,84549.0
2019-06-18,25.55,25.68,25.545,25.62,194631.0
2019-06-19,25.7,25.71,25.545,25.63,182857.0
2019-06-20,25.685,25.735,25.58,25.665,77185.0
2019-06-21,25.59,25.675,25.545,25.62,69575.0
2019-06-24,25.655,25.675,25.59,25.595,67988.0
2019-06-25,25.59,25.64,25.42,25.42,60201.0
2019-06-26,25.445,25.555,25.34,25.36,69356.0
2019-06-27,25.41,25.495,25.375,25.375,64486.0
2019-06-28,25.425,25.565,25.41,25.565,122801.0
2019-07-02,25.735,25.8,25.71,25.765,102064.0
2019-07-03,25.83,25.895,25.785,25.855,59514.0
2019-07-04,25.915,25.915,25.81,25.855,26106.0
2019-07-05,25.74,25.74,25.625,25.655,63565.0
2019-07-08,25.51,25.58,25.48,25.57,95254.0
2019-07-09,25.45,25.54,25.425,25.48,61154.0
2019-07-10,25.545,25.65,25.485,25.515,64124.0
2019-07-11,25.57,25.58,25.45,25.48,62623.0
2019-07-12,25.435,25.46,25.4,25.445,41790.0
2019-07-15,25.48,25.52,25.445,25.52,57210.0
2019-07-16,25.425,25.46,25.4,25.425,59288.0
2019-07-17,25.45,25.53,25.36,25.365,202695.0
2019-07-18,25.34,25.42,25.275,25.41,52154.0
2019-07-19,25.46,25.495,25.365,25.39,57118.0
2019-07-22,25.47,25.555,25.445,25.54,48859.0
2019-07-23,25.75,25.81,25.64,25.735,52217.0
2019-07-24,25.685,25.785,25.59,25.785,71190.0
2019-07-25,25.65,25.69,25.495,25.53,56587.0
2019-07-26,25.65,25.715,25.625,25.625,53532.0
2019-07-29,25.64,25.65,25.57,25.59,56181.0
2019-07-30,25.39,25.41,25.28,25.3,40987.0
2019-07-31,25.29,25.36,25.07,25.24,93272.0
2019-08-01,25.315,25.485,25.1,25.155,92084.0
2019-08-02,25.145,25.205,24.905,24.965,111155.0
2019-08-06,24.63,24.7,24.42,24.685,185922.0
2019-08-07,24.65,24.88,24.605,24.855,146785.0
2019-08-08,24.93,25.035,24.865,24.955,136031.0
2019-08-09,24.845,24.88,24.69,24.745,79565.0
2019-08-12,24.575,24.7,24.495,24.54,97419.0
2019-08-13,24.59,24.78,24.555,24.75,47423.0
2019-08-14,24.48,24.485,24.255,24.28,95762.0
2019-08-15,24.34,24.41,24.265,24.34,77825.0
2019-08-16,24.505,24.605,24.385,24.53,45817.0
2019-08-19,24.725,24.83,24.7,24.77,81992.0
2019-08-20,24.76,24.855,24.675,24.685,89369.0
2019-08-21,24.82,24.905,24.81,24.835,67961.0
2019-08-22,24.805,24.865,24.72,24.81,86868.0
2019-08-23,24.77,24.865,24.435,24.495,59637.0
2019-08-26,24.7,24.75,24.565,24.625,57461.0
2019-08-27,24.665,24.76,24.65,24.71,96565.0
2019-08-28,24.615,24.725,24.53,24.665,54998.0
2019-08-29,24.87,24.975,24.82,24.865,63054.0
2019-08-30,24.93,25.025,24.87,25.015,59441.0
2019-09-03,24.955,24.985,24.89,24.965,59943.0
2019-09-04,25.18,25.255,25.04,25.12,102641.0
2019-09-05,25.23,25.35,25.23,25.29,42762.0
2019-09-06,25.24,25.3,25.16,25.255,40473.0
2019-09-09,25.275,25.275,25.195,25.275,56019.0
2019-09-10,25.205,25.3,25.195,25.275,62885.0
2019-09-11,25.36,25.545,25.3,25.53,107267.0
2019-09-12,25.565,25.735,25.485,25.69,71573.0
2019-09-13,25.835,25.99,25.83,25.955,129694.0
2019-09-16,25.75,25.83,25.65,25.675,74783.0
2019-09-17,25.675,25.82,25.665,25.81,49347.0
2019-09-18,25.715,25.835,25.675,25.785,139806.0
2019-09-19,25.93,25.945,25.835,25.845,66867.0
2019-09-20,25.92,26.0,25.775,25.83,92029.0
2019-09-23,25.665,25.785,25.65,25.7,59671.0
2019-09-24,25.77,25.82,25.57,25.595,50380.0
2019-09-25,25.625,25.65,25.435,25.59,40606.0
2019-09-26,25.64,25.71,25.63,25.69,58031.0
2019-09-27,25.63,25.715,25.485,25.545,73298.0
2019-09-30,25.565,25.76,25.54,25.64,66306.0
2019-10-01,25.665,25.7,25.315,25.365,119010.0
2019-10-02,25.155,25.155,24.95,25.04,154027.0
2019-10-03,25.075,25.265,24.985,25.185,73146.0
2019-10-04,25.195,25.425,25.195,25.41,63482.0
2019-10-07,25.35,25.48,25.325,25.35,76020.0
2019-10-08,25.245,25.255,25.12,25.155,77570.0
2019-10-09,25.29,25.39,25.255,25.365,66145.0
2019-10-10,25.325,25.445,25.265,25.42,40948.0
2019-10-11,25.625,25.775,25.58,25.715,83196.0
2019-10-15,25.775,26.005,25.69,25.915,59695.0
2019-10-16,25.92,25.975,25.81,25.93,53135.0
2019-10-17,25.99,26.025,25.8,25.895,54578.0
2019-10-18,25.87,25.94,25.77,25.835,52094.0
2019-10-21,25.975,26.005,25.895,25.915,82684.0
2019-10-22,25.975,26.015,25.87,25.92,90453.0
2019-10-23,25.92,26.0,25.845,25.975,33183.0
2019-10-24,26.015,26.04,25.945,26.015,52838.0
2019-10-25,25.905,26.025,25.905,25.975,82971.0
2019-10-28,26.035,26.11,26.025,26.085,107830.0
2019-10-29,26.06,26.185,26.025,26.16,77289.0
2019-10-30,26.17,26.46,26.1,26.41,96881.0
2019-10-31,26.365,26.365,26.245,26.35,197312.0
2019-11-01,26.475,26.59,26.475,26.53,136200.0
2019-11-04,26.705,26.785,26.645,26.675,84735.0
2019-11-05,26.64,26.705,26.595,26.69,86113.0
2019-11-06,26.69,26.74,26.64,26.7,70826.0
2019-11-07,26.825,26.86,26.775,26.8,111998.0
2019-11-08,26.795,26.885,26.735,26.86,70254.0
2019-11-11,26.765,26.85,26.68,26.825,61195.0
2019-11-12,26.845,26.885,26.75,26.825,70041.0
2019-11-13,26.725,26.82,26.68,26.785,66495.0
2019-11-14,26.725,26.76,26.645,26.725,97035.0
2019-11-15,26.76,26.87,26.74,26.86,89088.0
2019-11-18,26.85,26.885,26.795,26.845,74464.0
2019-11-19,26.93,26.97,26.82,26.965,78769.0
2019-11-20,26.835,26.945,26.795,26.87,90475.0
2019-11-21,26.8,26.86,26.735,26.795,58327.0
2019-11-22,26.835,26.905,26.8,26.86,82216.0
2019-11-25,27.005,27.09,26.98,27.075,74467.0
2019-11-26,27.04,27.11,27.015,27.03,74403.0
2019-11-27,27.075,27.15,27.025,27.135,74354.0
2019-11-28,27.2,27.2,27.04,27.065,53366.0
2019-11-29,27.03,27.055,26.895,26.895,81774.0
2019-12-02,26.98,26.99,26.725,26.835,86224.0
2019-12-03,26.63,26.775,26.56,26.725,68402.0
2019-12-04,26.845,26.965,26.76,26.8,193499.0
2019-12-05,26.775,26.785,26.675,26.725,151302.0
2019-12-06,27.055,27.15,27.055,27.135,116003.0
2019-12-09,27.025,27.09,26.945,26.965,63455.0
2019-12-10,26.945,27.025,26.88,26.965,136735.0
2019-12-11,26.945,27.025,26.91,26.98,58170.0
2019-12-12,27.005,27.185,26.91,27.15,70977.0
2019-12-13,27.22,27.39,27.22,27.365,95046.0
2019-12-16,27.44,27.595,27.44,27.555,97178.0
2019-12-17,27.465,27.51,27.425,27.45,85720.0
2019-12-18,27.375,27.375,27.23,27.28,84995.0
2019-12-19,27.28,27.33,27.22,27.29,78191.0
2019-12-20,27.405,27.485,27.375,27.405,105460.0
2019-12-23,27.46,27.485,27.425,27.44,101205.0
2019-12-24,27.475,27.485,27.405,27.45,42654.0
2019-12-27,27.475,27.58,27.44,27.495,76596.0
2019-12-30,27.555,27.555,27.205,27.245,82435.0
2019-12-31,27.17,27.22,26.99,27.185,65302.0
2020-01-02,27.41,27.455,27.315,27.445,102817.0
2020-01-03,27.145,27.29,27.125,27.16,92438.0
2020-01-06,27.09,27.195,27.075,27.16,107089.0
2020-01-07,27.24,27.315,27.17,27.195,129945.0
2020-01-08,27.195,27.375,27.085,27.335,81255.0
2020-01-09,27.41,27.495,27.375,27.455,100619.0
2020-01-10,27.385,27.435,27.29,27.335,80319.0
2020-01-13,27.335,27.48,27.3,27.465,103543.0
2020-01-14,27.445,27.515,27.42,27.495,110465.0
2020-01-15,27.48,27.505,27.41,27.445,95331.0
2020-01-16,27.505,27.585,27.445,27.57,71844.0
2020-01-17,27.625,27.695,27.59,27.645,126971.0
2020-01-20,27.65,27.68,27.55,27.68,148563.0
2020-01-21,27.565,27.59,27.495,27.495,89036.0
2020-01-22,27.565,27.745,27.55,27.685,77445.0
2020-01-23,27.645,27.67,27.455,27.61,63940.0
2020-01-24,27.685,27.73,27.455,27.53,89550.0
2020-01-27,27.1,27.17,27.005,27.025,158692.0
2020-01-28,27.17,27.265,27.055,27.265,92262.0
2020-01-29,27.335,27.395,27.265,27.3,69831.0
2020-01-30,27.16,27.29,27.075,27.28,97913.0
2020-01-31,27.1,27.145,26.835,26.885,113858.0
2020-02-03,26.995,27.135,26.97,27.085,116511.0
2020-02-04,27.465,27.54,27.43,27.49,73452.0
2020-02-05,27.78,27.805,27.685,27.79,102776.0
2020-02-06,27.87,27.875,27.805,27.835,85044.0
2020-02-07,27.73,27.745,27.59,27.6,65984.0
2020-02-10,27.62,27.72,27.61,27.72,78435.0
2020-02-11,27.825,27.875,27.745,27.835,107695.0
2020-02-12,27.85,28.025,27.8,27.86,73960.0
2020-02-13,27.625,27.765,27.6,27.685,93370.0
2020-02-14,27.73,27.73,27.555,27.625,56277.0
2020-02-18,27.465,27.515,27.41,27.41,134808.0
2020-02-19,27.47,27.55,27.455,27.495,84258.0
2020-02-20,27.42,27.465,27.245,27.395,132389.0
2020-02-21,27.265,27.335,27.09,27.17,113556.0
2020-02-24,26.29,26.4,26.025,26.265,191287.0
2020-02-25,26.3,26.395,25.74,25.835,156067.0
2020-02-26,25.96,26.22,25.875,25.91,190825.0
2020-02-27,25.6,25.815,25.135,25.68,223171.0
2020-02-28,24.745,25.135,24.565,25.02,420493.0
2020-03-02,25.05,25.375,24.875,25.365,287687.0
2020-03-03,25.635,25.865,25.03,25.185,245671.0
2020-03-04,25.555,25.99,25.36,25.98,188098.0
2020-03-05,25.43,25.55,25.185,25.3,130146.0
2020-03-06,24.84,25.085,24.72,24.98,154693.0
2020-03-09,23.505,24.53,23.245,23.505,219159.0
2020-03-10,24.36,24.49,23.73,24.49,294312.0
2020-03-11,23.83,24.075,23.055,23.22,218761.0
2020-03-12,21.64,22.02,20.425,20.825,299494.0
2020-03-13,22.205,22.21,20.885,22.04,480192.0
2020-03-16,19.1,20.6,19.1,19.92,301086.0
2020-03-17,20.22,21.175,20.045,21.175,302887.0
2020-03-18,20.14,20.675,19.92,20.235,190814.0
2020-03-19,20.185,21.1,20.065,20.67,292028.0
2020-03-20,20.89,21.075,20.295,20.305,150612.0
2020-03-23,20.27,20.65,20.11,20.265,219355.0
2020-03-24,21.515,22.02,21.385,21.815,172454.0
2020-03-25,21.83,22.53,21.615,22.125,169522.0
2020-03-26,22.21,22.85,22.115,22.85,128386.0
2020-03-27,22.09,22.41,22.005,22.14,136411.0
2020-03-30,22.385,22.84,22.385,22.825,111443.0
2020-03-31,22.755,22.85,22.305,22.52,77503.0
2020-04-01,22.135,22.205,21.745,21.79,115440.0
2020-04-02,21.83,22.15,21.765,22.1,70668.0
2020-04-03,21.675,21.79,21.41,21.565,111246.0
2020-04-06,22.29,22.675,22.205,22.61,157939.0
2020-04-07,23.195,23.24,22.575,22.575,179135.0
2020-04-08,22.735,22.955,22.575,22.825,144560.0
2020-04-09,23.09,23.365,22.97,23.265,202146.0
2020-04-13,23.27,23.27,22.77,22.86,120688.0
2020-04-14,23.28,23.54,23.28,23.365,130587.0
2020-04-15,23.005,23.015,22.83,22.9,1032231.0
2020-04-16,23.015,23.135,22.79,22.96,116114.0
2020-04-17,23.455,23.46,23.17,23.46,106401.0
2020-04-20,23.23,23.495,23.195,23.255,184983.0
2020-04-21,23.16,23.16,22.84,22.925,99076.0
2020-04-22,23.245,23.305,23.055,23.29,64943.0
2020-04-23,23.22,23.365,22.995,23.075,83295.0
2020-04-24,23.22,23.375,23.09,23.35,85739.0
2020-04-27,23.49,23.58,23.33,23.52,203990.0
2020-04-28,23.825,23.91,23.635,23.635,158523.0
2020-04-29,24.015,24.22,24.005,24.075,111951.0
2020-04-30,23.675,23.895,23.565,23.685,95026.0
2020-05-01,23.48,23.65,23.33,23.41,98496.0
2020-05-04,23.28,23.46,23.21,23.425,82005.0
2020-05-05,23.55,23.67,23.365,23.42,101140.0
2020-05-06,23.685,23.705,23.4,23.4,70155.0
2020-05-07,23.635,23.705,23.455,23.54,37614.0
2020-05-08,23.705,23.825,23.675,23.825,193512.0
2020-05-11,23.79,24.03,23.755,23.98,60273.0
2020-05-12,24.02,24.055,23.705,23.705,60148.0
2020-05-13,23.77,23.92,23.495,23.55,56640.0
2020-05-14,23.16,23.315,22.955,23.305,123459.0
2020-05-15,23.28,23.435,23.195,23.41,49257.0
2020-05-19,23.805,23.97,23.71,23.73,84844.0
2020-05-20,23.995,24.255,23.995,24.145,72097.0
2020-05-21,24.135,24.16,23.96,24.015,32939.0
2020-05-22,23.97,24.05,23.925,24.05,27546.0
2020-05-25,24.195,24.53,24.195,24.495,43178.0
2020-05-26,24.575,24.59,24.34,24.365,74282.0
2020-05-27,24.565,24.615,24.445,24.585,60526.0
2020-05-28,24.73,25.09,24.73,24.895,92905.0
2020-05-29,24.805,24.825,24.61,24.755,89143.0
2020-06-01,24.895,24.96,24.825,24.935,47223.0
2020-06-02,24.955,25.135,24.955,25.125,60008.0
2020-06-03,25.385,25.695,25.385,25.66,63270.0
2020-06-04,25.53,25.66,25.48,25.54,42937.0
2020-06-05,25.825,25.96,25.745,25.86,55374.0
2020-06-08,25.9,26.025,25.775,25.98,70657.0
2020-06-09,25.745,25.865,25.695,25.75,43288.0
2020-06-10,25.79,25.865,25.585,25.685,65761.0
2020-06-11,25.15,25.255,24.635,24.695,178862.0
2020-06-12,25.24,25.27,24.815,25.11,107809.0
2020-06-15,24.72,25.16,24.575,25.11,57779.0
2020-06-16,25.555,25.695,25.005,25.445,81914.0
2020-06-17,25.55,25.67,25.53,25.54,39196.0
2020-06-18,25.43,25.54,25.245,25.515,46098.0
2020-06-19,25.68,25.705,25.325,25.36,42385.0
2020-06-22,25.455,25.53,25.35,25.505,62598.0
2020-06-23,25.685,25.8,25.635,25.685,56446.0
2020-06-24,25.395,25.58,25.055,25.205,69819.0
2020-06-25,25.23,25.545,25.075,25.535,67951.0
2020-06-26,25.52,25.555,25.175,25.195,54608.0
2020-06-29,25.31,25.475,25.22,25.415,54817.0
2020-06-30,25.3,25.325,25.17,25.185,40293.0
2020-07-02,25.605,25.795,25.525,25.535,62623.0
2020-07-03,25.735,25.745,25.35,25.58,48027.0
2020-07-06,25.875,25.93,25.745,25.92,45344.0
2020-07-07,25.77,25.85,25.675,25.7,35933.0
2020-07-08,25.625,25.725,25.51,25.675,40204.0
2020-07-09,25.63,25.675,25.36,25.545,67876.0
2020-07-10,25.625,25.86,25.485,25.795,35663.0
2020-07-13,25.83,26.05,25.63,25.65,84800.0
2020-07-14,25.685,26.085,25.675,26.05,37214.0
2020-07-15,26.31,26.4,26.095,26.165,72074.0
2020-07-16,26.06,26.135,25.98,26.12,64751.0
2020-07-17,26.17,26.285,26.12,26.25,31276.0
2020-07-20,26.235,26.345,26.12,26.26,45759.0
2020-07-21,26.355,26.435,26.235,26.26,54207.0
2020-07-22,26.235,26.31,26.145,26.235,16300.0
2020-07-23,26.17,26.295,25.895,26.015,45218.0
2020-07-24,25.955,25.955,25.84,25.875,27356.0
2020-07-27,26.075,26.205,26.005,26.12,29739.0
2020-07-28,26.05,26.13,25.875,26.0,28547.0
2020-07-29,26.015,26.225,26.015,26.17,39541.0
2020-07-30,25.78,26.075,25.625,26.075,51953.0
2020-07-31,25.805,26.145,25.22,25.245,103886.0
2020-08-04,25.79,25.91,25.76,25.86,51016.0
2020-08-05,26.0,26.015,25.865,25.885,24699.0
2020-08-06,25.91,26.035,25.745,25.98,44495.0
2020-08-07,25.935,26.035,25.85,26.035,68278.0
2020-08-10,26.005,26.095,25.92,26.05,28631.0
2020-08-11,26.34,26.4,26.085,26.105,58152.0
2020-08-12,26.46,26.6,26.46,26.515,70839.0
2020-08-13,26.48,26.485,26.27,26.33,154738.0
2020-08-14,26.305,26.305,26.18,26.24,27696.0
2020-08-17,26.275,26.435,26.24,26.31,39759.0
2020-08-18,26.375,26.505,26.27,26.275,22845.0
2020-08-19,26.275,26.4,26.225,26.26,24227.0
2020-08-20,26.06,26.135,26.05,26.135,31059.0
2020-08-21,25.935,26.0,25.895,26.0,57570.0
2020-08-24,26.305,26.4,26.27,26.39,25067.0
2020-08-25,26.46,26.46,26.235,26.33,53065.0
2020-08-26,26.375,26.48,26.32,26.45,26486.0
2020-08-27,26.38,26.52,26.085,26.12,49091.0
2020-08-28,26.25,26.27,26.155,26.265,23699.0
2020-08-31,26.13,26.26,26.0,26.0,125751.0
2020-09-01,25.98,26.105,25.895,26.05,62293.0
2020-09-02,26.155,26.445,26.11,26.4,41990.0
2020-09-03,26.46,26.46,25.85,25.92,53082.0
2020-09-04,25.865,26.075,25.5,25.83,82106.0
2020-09-08,25.71,26.0,25.675,25.84,34318.0
2020-09-09,26.18,26.25,26.06,26.135,37428.0
2020-09-10,26.205,26.31,25.91,25.945,24988.0
2020-09-11,26.17,26.26,26.095,26.17,45822.0
2020-09-14,26.31,26.39,26.28,26.305,50936.0
2020-09-15,26.47,26.54,26.19,26.48,44877.0
2020-09-16,26.485,26.61,26.46,26.485,32565.0
2020-09-17,26.33,26.55,26.33,26.46,33129.0
2020-09-18,26.505,26.6,26.31,26.355,16140.0
2020-09-21,25.99,26.0,25.63,25.92,61060.0
2020-09-22,25.885,25.935,25.7,25.92,26578.0
2020-09-23,26.13,26.135,25.805,25.86,50528.0
2020-09-24,25.795,25.895,25.7,25.79,30320.0
2020-09-25,25.665,25.955,25.57,25.93,38124.0
2020-09-28,26.225,26.39,26.18,26.295,25471.0
2020-09-29,26.31,26.38,26.26,26.305,70437.0
2020-09-30,26.155,26.32,25.965,26.0,22927.0
2020-10-01,26.155,26.2,26.05,26.155,26121.0
2020-10-02,25.93,26.17,25.83,26.17,26909.0
2020-10-05,26.31,26.46,26.19,26.435,27703.0
2020-10-06,26.53,26.53,26.25,26.27,25023.0
2020-10-07,26.415,26.47,26.375,26.435,16084.0
2020-10-08,26.46,26.575,26.425,26.48,34147.0
2020-10-09,26.48,26.53,26.4,26.47,19582.0
2020-10-13,26.48,26.48,26.34,26.355,37085.0
2020-10-14,26.435,26.485,26.32,26.345,43370.0
2020-10-15,26.04,26.2,26.005,26.18,175549.0
2020-10-16,26.27,26.34,26.145,26.25,43030.0
2020-10-19,26.305,26.32,26.085,26.135,47915.0
2020-10-20,26.205,26.31,26.11,26.135,202978.0
2020-10-21,26.085,26.18,26.04,26.075,27742.0
2020-10-22,26.075,26.105,25.93,26.05,37850.0
2020-10-23,26.145,26.235,26.095,26.225,80582.0
2020-10-26,25.98,26.005,25.755,25.875,75107.0
2020-10-27,25.78,25.83,25.56,25.615,61946.0
2020-10-28,25.275,25.31,25.115,25.145,82069.0
2020-10-29,25.265,25.345,25.17,25.255,67122.0
2020-10-30,25.1,25.185,24.97,25.145,145660.0
2020-11-02,25.31,25.345,25.145,25.255,49819.0
2020-11-03,25.595,25.84,25.38,25.7,33324.0
2020-11-04,25.895,26.165,25.865,25.955,57309.0
2020-11-05,26.38,26.46,26.31,26.435,45795.0
2020-11-06,26.565,26.565,26.445,26.48,40435.0
2020-11-09,27.475,27.5,27.185,27.195,79232.0
2020-11-10,27.325,27.49,27.315,27.425,67012.0
2020-11-11,27.62,27.735,27.55,27.735,37353.0
2020-11-12,27.64,27.68,27.42,27.465,38793.0
2020-11-13,27.61,27.925,27.575,27.875,63339.0
2020-11-16,28.055,28.1,27.935,28.09,133043.0
2020-11-17,27.995,28.1,27.945,28.05,58088.0
2020-11-18,28.1,28.155,27.9,27.9,54890.0
2020-11-19,27.92,28.05,27.875,28.015,32447.0
2020-11-20,27.995,28.205,27.98,28.155,47828.0
2020-11-23,28.205,28.355,28.08,28.135,73372.0
2020-11-24,28.345,28.44,28.32,28.415,113295.0
2020-11-25,28.275,28.4,28.155,28.335,39193.0
2020-11-26,28.39,28.425,28.31,28.31,60451.0
2020-11-27,28.37,28.66,28.365,28.66,57166.0
2020-11-30,28.31,28.355,27.96,27.96,69271.0
2020-12-01,28.335,28.485,28.23,28.45,57339.0
2020-12-02,28.365,28.475,28.285,28.43,68681.0
2020-12-03,28.44,28.535,28.33,28.345,46469.0
2020-12-04,28.405,28.5,28.32,28.4,67122.0
2020-12-07,28.31,28.31,28.145,28.21,55878.0
2020-12-08,28.145,28.365,28.145,28.335,47678.0
2020-12-09,28.44,28.45,28.23,28.39,56854.0
2020-12-10,28.145,28.275,28.09,28.225,46008.0
2020-12-11,28.085,28.24,28.04,28.23,55312.0
2020-12-14,28.335,28.39,28.19,28.19,51298.0
2020-12-15,28.31,28.38,28.24,28.37,45403.0
2020-12-16,28.51,28.635,28.475,28.625,46790.0
2020-12-17,28.755,28.835,28.71,28.775,43427.0
2020-12-18,28.8,28.845,28.73,28.81,41380.0
2020-12-21,28.25,28.59,28.18,28.59,68684.0
2020-12-22,28.625,28.695,28.53,28.65,27814.0
2020-12-23,28.755,28.86,28.71,28.85,83348.0
2020-12-24,28.81,28.835,28.72,28.74,30613.0
2020-12-29,29.29,29.325,29.13,29.15,46665.0
2020-12-30,29.31,29.32,29.1,29.12,50663.0
2020-12-31,29.065,29.075,28.8,28.855,68935.0
2021-01-04,29.285,29.305,28.975,29.05,94795.0
2021-01-05,29.18,29.19,29.065,29.1,88741.0
2021-01-06,29.285,29.595,29.19,29.46,184849.0
2021-01-07,29.53,29.595,29.45,29.5,106811.0
2021-01-08,29.67,29.805,29.6,29.78,87966.0
2021-01-11,29.525,29.645,29.495,29.575,98886.0
2021-01-12,29.565,29.62,29.45,29.575,78636.0
2021-01-13,29.61,29.635,29.48,29.515,61907.0
2021-01-14,29.585,29.63,29.54,29.55,53986.0
2021-01-15,29.495,29.505,29.26,29.355,86239.0
2021-01-18,29.48,29.665,29.375,29.665,66911.0
2021-01-19,29.61,29.63,29.46,29.585,106053.0
2021-01-20,29.55,29.575,29.38,29.565,60380.0
2021-01-21,29.55,29.61,29.445,29.595,45424.0
2021-01-22,29.47,29.7,29.445,29.645,70949.0
2021-01-25,29.495,29.61,29.355,29.61,97622.0
2021-01-26,29.55,29.655,29.495,29.54,83622.0
2021-01-27,29.305,29.355,29.085,29.11,147491.0
2021-01-28,29.33,29.48,29.235,29.375,54336.0
2021-01-29,28.97,28.985,28.61,28.74,126166.0
2021-02-01,29.155,29.275,29.015,29.25,71016.0
2021-02-02,29.34,29.41,29.305,29.4,71273.0
2021-02-03,29.445,29.48,29.345,29.45,66183.0
2021-02-04,29.4,29.565,29.305,29.55,51615.0
2021-02-05,29.63,29.7,29.525,29.645,168096.0
2021-02-08,29.77,29.875,29.76,29.78,83345.0
2021-02-09,29.865,29.885,29.785,29.84,78578.0
2021-02-10,29.92,29.92,29.645,29.745,73391.0
2021-02-11,29.805,29.955,29.785,29.935,79596.0
2021-02-12,29.98,30.13,29.91,30.12,92754.0
2021-02-16,30.34,30.375,30.14,30.3,204579.0
2021-02-17,30.26,30.26,30.045,30.13,124216.0
2021-02-18,29.89,29.945,29.815,29.89,178987.0
2021-02-19,29.92,29.97,29.795,29.865,225458.0
2021-02-22,29.84,29.92,29.77,29.795,216422.0
2021-02-23,29.745,29.84,29.565,29.78,173434.0
2021-02-24,29.63,29.75,29.48,29.655,150722.0
2021-02-25,29.7,29.715,29.33,29.415,355395.0
2021-02-26,29.435,29.435,29.17,29.305,199950.0
2021-03-01,29.55,29.68,29.46,29.665,232383.0
2021-03-02,29.575,29.665,29.47,29.515,143594.0
2021-03-03,29.525,29.575,29.38,29.41,168425.0
2021-03-04,29.39,29.48,29.05,29.16,331328.0
2021-03-05,29.285,29.355,28.975,29.345,182056.0
2021-03-08,29.26,29.38,29.145,29.24,268600.0
2021-03-09,29.47,29.635,29.415,29.56,144655.0
2021-03-10,29.67,29.71,29.585,29.655,158014.0
2021-03-11,29.71,29.745,29.585,29.6,117447.0
2021-03-12,29.47,29.565,29.38,29.53,112002.0
2021-03-15,29.63,29.63,29.435,29.56,87620.0
2021-03-16,29.655,29.7,29.56,29.595,91433.0
2021-03-17,29.595,29.735,29.55,29.655,89153.0
2021-03-18,29.665,29.805,29.63,29.67,180742.0
2021-03-19,29.715,29.745,29.54,29.68,147296.0
2021-03-22,29.68,29.84,29.655,29.77,83404.0
2021-03-23,29.77,29.785,29.45,29.495,96905.0
2021-03-24,29.48,29.48,29.34,29.34,129753.0
2021-03-25,29.34,29.665,29.31,29.6,67027.0
2021-03-26,29.63,29.955,29.595,29.935,92686.0
2021-03-29,29.865,29.875,29.645,29.83,121216.0
2021-03-30,29.78,29.9,29.735,29.9,108334.0
2021-03-31,29.735,29.76,29.575,29.635,153501.0
2021-04-01,29.815,29.995,29.745,29.92,149035.0
2021-04-05,30.15,30.385,29.99,30.375,114554.0
2021-04-06,30.07,30.175,29.93,30.175,161214.0
2021-04-07,30.255,30.37,30.235,30.35,136520.0
2021-04-08,30.385,30.44,30.36,30.375,108754.0
2021-04-09,30.34,30.395,30.29,30.395,101911.0
2021-04-12,30.315,30.35,30.235,30.28,236530.0
2021-04-13,30.33,30.44,30.33,30.395,86922.0
2021-04-14,30.5,30.535,30.385,30.43,117756.0
2021-04-15,30.57,30.695,30.525,30.685,110403.0
2021-04-16,30.755,30.87,30.69,30.85,141385.0
2021-04-19,30.86,30.86,30.765,30.845,167911.0
2021-04-20,30.525,30.685,30.325,30.515,140345.0
2021-04-21,30.525,30.615,30.29,30.455,137117.0
2021-04-22,30.615,30.63,30.385,30.445,101814.0
2021-04-23,30.48,30.72,30.475,30.675,89100.0
2021-04-26,30.625,30.63,30.48,30.48,130841.0
2021-04-27,30.395,30.475,30.36,30.44,106234.0
2021-04-28,30.405,30.44,30.255,30.305,112757.0
2021-04-29,30.325,30.325,30.085,30.19,187970.0
2021-04-30,30.015,30.085,29.77,29.83,277343.0
2021-05-03,30.105,30.19,30.035,30.19,130971.0
2021-05-04,29.965,29.965,29.655,29.75,238063.0
2021-05-05,30.005,30.165,29.955,30.06,174164.0
2021-05-06,29.965,30.04,29.865,30.035,126928.0
2021-05-07,30.14,30.37,30.07,30.295,167679.0
2021-05-10,30.35,30.385,30.05,30.05,166937.0
2021-05-11,29.56,29.735,29.495,29.665,453620.0
2021-05-12,29.45,29.49,29.19,29.275,281723.0
2021-05-13,29.305,29.595,29.215,29.55,158532.0
2021-05-14,29.63,29.945,29.55,29.89,145713.0
2021-05-17,29.725,29.735,29.63,29.7,187045.0
2021-05-18,29.89,29.935,29.805,29.82,286322.0
2021-05-19,29.515,29.715,29.415,29.7,141188.0
2021-05-20,29.795,29.955,29.77,29.945,133379.0
2021-05-21,29.945,30.015,29.875,29.98,107512.0
2021-05-25,30.19,30.225,30.105,30.165,97012.0
2021-05-26,30.28,30.295,30.2,30.27,142844.0
2021-05-27,30.26,30.28,30.155,30.24,132842.0
2021-05-28,30.295,30.44,30.295,30.35,143686.0
2021-05-31,30.405,30.42,30.26,30.42,51851.0
2021-06-01,30.445,30.455,30.325,30.375,145006.0
2021-06-02,30.43,30.5,30.385,30.43,174674.0
2021-06-03,30.405,30.475,30.35,30.43,126724.0
2021-06-04,30.57,30.665,30.525,30.66,116549.0
2021-06-07,30.73,30.765,30.66,30.755,132201.0
2021-06-08,30.79,30.86,30.72,30.845,143615.0
2021-06-09,30.7,30.79,30.63,30.72,164927.0
2021-06-10,30.78,30.8,30.7,30.77,142255.0
2021-06-11,30.835,31.055,30.77,31.01,151339.0
2021-06-14,30.94,31.02,30.835,31.01,108146.0
2021-06-15,31.09,31.14,31.03,31.135,126414.0
2021-06-16,31.135,31.14,30.99,31.08,50226.0
2021-06-17,31.045,31.15,30.99,31.1,135153.0
2021-06-18,30.665,30.8,30.625,30.77,142700.0
2021-06-21,30.71,30.93,30.675,30.905,57285.0
2021-06-22,30.85,30.915,30.745,30.745,78528.0
2021-06-23,30.66,30.675,30.545,30.63,122785.0
2021-06-24,30.8,30.915,30.755,30.905,60147.0
2021-06-25,30.905,30.96,30.815,30.94,59848.0
2021-06-28,30.935,30.94,30.765,30.855,92604.0
2021-06-29,30.96,30.995,30.915,30.98,98663.0
2021-06-30,30.71,30.755,30.61,30.735,73655.0
2021-07-02,30.815,30.845,30.7,30.765,187495.0
2021-07-05,30.775,30.995,30.72,30.94,59923.0
2021-07-06,30.95,30.98,30.855,30.95,163538.0
2021-07-07,30.96,31.2,30.95,31.14,86294.0
2021-07-08,30.81,30.88,30.72,30.87,92260.0
2021-07-09,31.04,31.22,31.02,31.165,47892.0
2021-07-12,31.315,31.345,31.245,31.305,80562.0
2021-07-13,31.37,31.415,31.255,31.305,106683.0
2021-07-14,31.28,31.405,31.2,31.35,67820.0
2021-07-15,31.2,31.29,31.12,31.27,69538.0
2021-07-16,31.2,31.22,31.02,31.1,187938.0
2021-07-19,30.89,30.915,30.69,30.79,202974.0
2021-07-20,30.775,31.015,30.735,30.845,142492.0
2021-07-21,31.005,31.1,30.915,31.1,115815.0
2021-07-22,31.13,31.21,31.075,31.12,112522.0
2021-07-23,31.265,31.395,31.255,31.37,116352.0
2021-07-26,31.335,31.35,31.22,31.335,92479.0
2021-07-27,31.28,31.35,31.155,31.305,192439.0
2021-07-28,31.345,31.37,31.27,31.34,114826.0
2021-07-29,31.39,31.47,31.335,31.345,153857.0
2021-07-30,31.19,31.28,31.155,31.22,116146.0
2021-08-03,31.6,31.805,31.55,31.76,155158.0
2021-08-04,31.85,31.86,31.72,31.725,99949.0
2021-08-05,31.8,31.8,31.69,31.745,84724.0
2021-08-06,31.755,31.79,31.655,31.725,98419.0
2021-08-09,31.68,31.8,31.665,31.78,72580.0
2021-08-10,31.79,31.815,31.655,31.715,89473.0
2021-08-11,31.835,31.92,31.665,31.915,142286.0
2021-08-12,31.85,31.915,31.755,31.84,45931.0
2021-08-13,31.96,32.065,31.895,32.03,43595.0
2021-08-16,31.93,32.03,31.835,32.02,84157.0
2021-08-17,31.86,31.895,31.755,31.86,104201.0
2021-08-18,31.84,31.965,31.77,31.835,59553.0
2021-08-19,31.7,31.995,31.655,31.96,85890.0
2021-08-20,32.01,32.085,31.96,32.03,68507.0
2021-08-23,32.03,32.04,31.915,31.94,65684.0
2021-08-24,31.835,31.93,31.835,31.85,113825.0
2021-08-25,31.85,31.985,31.8,31.885,65233.0
2021-08-26,31.885,32.005,31.825,31.95,95677.0
2021-08-27,31.995,32.125,31.995,32.075,58775.0
2021-08-30,31.95,32.12,31.95,32.045,94194.0
2021-08-31,32.12,32.165,32.055,32.075,66106.0
2021-09-01,32.26,32.43,32.21,32.385,66565.0
2021-09-02,32.43,32.495,32.34,32.375,80031.0
2021-09-03,32.37,32.465,32.28,32.415,82024.0
2021-09-07,32.645,32.78,32.565,32.77,138754.0
2021-09-08,32.59,32.745,32.54,32.545,79657.0
2021-09-09,32.58,32.62,32.415,32.465,87718.0
2021-09-10,32.5,32.58,32.44,32.45,81272.0
2021-09-13,32.68,32.705,32.58,32.635,64755.0
2021-09-14,32.655,32.69,32.58,32.62,111826.0
2021-09-15,32.485,32.545,32.36,32.52,97496.0
2021-09-16,32.44,32.645,32.35,32.645,73802.0
2021-09-17,32.475,32.485,32.305,32.385,126526.0
2021-09-20,31.85,31.965,31.715,31.93,185424.0
2021-09-21,32.155,32.5,32.155,32.225,98358.0
2021-09-22,32.315,32.405,32.235,32.245,148967.0
2021-09-23,32.225,32.37,32.21,32.36,77708.0
2021-09-24,32.145,32.17,32.005,32.005,100991.0
2021-09-27,32.03,32.03,31.86,31.885,96255.0
2021-09-28,31.595,31.595,31.265,31.29,229975.0
2021-09-29,31.485,31.565,31.345,31.43,86187.0
2021-09-30,31.43,31.44,31.04,31.075,149463.0
2021-10-01,31.145,31.19,30.925,31.145,90745.0
2021-10-04,30.935,30.96,30.56,30.7,141034.0
2021-10-05,30.71,30.935,30.7,30.845,111429.0
2021-10-06,30.45,30.69,30.39,30.65,99421.0
2021-10-07,30.765,30.92,30.685,30.755,56322.0
2021-10-08,30.755,30.8,30.56,30.595,79378.0
2021-10-12,30.56,30.585,30.45,30.45,83180.0
2021-10-13,30.54,30.765,30.54,30.755,107756.0
2021-10-14,30.845,30.925,30.765,30.88,114432.0
2021-10-15,31.04,31.185,31.015,31.14,105955.0
2021-10-18,30.94,31.04,30.845,30.98,97711.0
2021-10-19,31.145,31.225,30.94,31.155,62753.0
2021-10-20,31.19,31.22,31.065,31.19,74851.0
2021-10-21,31.005,31.185,30.97,31.155,72295.0
2021-10-22,31.175,31.315,31.155,31.29,90046.0
2021-10-25,31.245,31.36,31.185,31.325,93538.0
2021-10-26,31.39,31.44,31.335,31.35,74917.0
2021-10-27,31.405,31.475,31.14,31.165,127683.0
2021-10-28,31.3,31.44,31.27,31.425,69249.0
2021-10-29,31.245,31.36,31.2,31.35,78349.0
2021-11-01,31.47,31.62,31.44,31.595,75909.0
2021-11-02,31.6,31.665,31.47,31.575,54243.0
2021-11-03,31.675,31.85,31.575,31.835,84924.0
2021-11-04,31.885,31.995,31.815,31.96,90099.0
2021-11-05,31.975,32.02,31.905,32.01,108488.0
2021-11-08,32.03,32.085,31.985,31.985,91133.0
2021-11-09,32.01,32.085,31.895,31.905,100919.0
2021-11-10,31.745,31.77,31.63,31.665,123277.0
2021-11-11,32.01,32.09,31.965,32.01,52456.0
2021-11-12,32.09,32.145,32.005,32.055,59286.0
2021-11-15,32.02,32.09,31.92,31.95,108902.0
2021-11-16,32.03,32.04,31.96,31.975,87805.0
2021-11-17,31.965,32.09,31.93,32.02,123717.0
2021-11-18,32.03,32.12,32.005,32.055,139369.0
2021-11-19,31.94,31.985,31.885,31.915,129591.0
2021-11-22,31.86,32.02,31.805,31.835,155686.0
2021-11-23,31.745,31.915,31.61,31.71,169135.0
2021-11-24,31.345,31.475,31.3,31.45,120517.0
2021-11-25,31.35,31.725,31.35,31.555,64894.0
2021-11-26,31.145,31.19,30.78,30.86,327736.0
2021-11-29,31.1,31.19,30.97,31.03,121637.0
2021-11-30,30.98,31.075,30.64,30.845,442886.0
2021-12-01,31.065,31.305,30.755,30.775,157357.0
2021-12-02,30.915,31.145,30.89,31.095,414979.0
2021-12-03,31.065,31.075,30.735,31.04,270270.0
2021-12-06,31.075,31.155,31.005,31.095,144574.0
2021-12-07,31.245,31.495,31.245,31.485,179408.0
2021-12-08,31.38,31.565,31.3,31.54,93406.0
2021-12-09,31.415,31.47,31.37,31.44,98844.0
2021-12-10,31.44,31.55,31.39,31.535,104226.0
2021-12-13,31.505,31.54,31.38,31.43,136187.0
2021-12-14,31.36,31.415,31.225,31.37,109317.0
2021-12-15,31.53,31.725,31.405,31.715,125278.0
2021-12-16,31.725,31.77,31.53,31.61,148629.0
2021-12-17,31.52,31.61,31.38,31.405,253699.0
2021-12-20,31.345,31.54,31.305,31.54,275761.0
2021-12-21,31.665,31.835,31.585,31.815,113793.0
2021-12-22,31.665,31.96,31.645,31.895,101435.0
2021-12-23,31.95,32.085,31.895,32.055,118513.0
2021-12-24,31.96,32.18,31.96,32.18,50131.0
2021-12-29,32.29,32.335,32.26,32.305,189098.0
2021-12-30,32.26,32.455,32.04,32.06,111470.0
2021-12-31,31.95,32.08,31.79,31.845,232913.0
2022-01-04,32.34,32.455,32.125,32.35,289668.0
2022-01-05,32.41,32.495,32.205,32.22,359132.0
2022-01-06,32.06,32.105,31.9,31.935,310587.0
2022-01-07,31.815,31.87,31.655,31.78,333930.0
2022-01-10,31.51,31.58,31.31,31.545,350476.0
2022-01-11,31.51,31.67,31.43,31.655,237012.0
2022-01-12,31.69,31.815,31.665,31.815,226903.0
2022-01-13,31.77,31.78,31.52,31.565,362726.0
2022-01-14,31.51,31.62,31.445,31.6,282122.0
2022-01-17,31.745,31.825,31.42,31.655,93437.0
2022-01-18,31.22,31.25,31.025,31.04,344695.0
2022-01-19,31.15,31.175,30.94,30.95,239853.0
2022-01-20,31.025,31.14,30.805,30.835,245077.0
2022-01-21,30.755,30.8,30.6,30.6,230196.0
2022-01-24,30.15,30.39,29.735,30.385,429725.0
2022-01-25,30.005,30.31,29.885,30.24,412718.0
2022-01-26,30.385,30.535,30.06,30.22,406065.0
2022-01-27,30.25,30.34,29.85,30.15,450161.0
2022-01-28,30.05,30.34,29.87,30.34,203822.0
2022-01-31,30.285,30.68,30.265,30.66,239874.0
2022-02-01,30.825,30.915,30.655,30.905,174772.0
2022-02-02,31.105,31.195,31.015,31.115,273647.0
2022-02-03,30.87,30.925,30.67,30.69,379311.0
2022-02-04,30.79,30.995,30.725,30.885,235465.0
2022-02-07,30.86,30.86,30.715,30.755,117695.0
2022-02-08,30.77,30.995,30.755,30.995,266628.0
2022-02-09,31.355,31.41,31.305,31.395,182596.0
2022-02-10,31.06,31.375,30.985,31.13,223040.0
2022-02-11,31.105,31.12,30.6,30.68,259708.0
2022-02-14,30.57,30.57,30.32,30.48,253470.0
2022-02-15,30.79,31.095,30.78,31.085,239871.0
2022-02-16,30.85,31.105,30.76,31.06,258082.0
2022-02-17,30.895,30.905,30.6,30.645,231159.0
2022-02-18,30.6,30.68,30.48,30.57,278653.0
2022-02-22,30.195,30.39,30.075,30.265,243524.0
2022-02-23,30.39,30.4,29.88,29.94,186222.0
2022-02-24,29.13,29.68,28.975,29.66,320520.0
2022-02-25,29.925,30.16,29.86,30.12,794534.0
2022-02-28,29.7,29.905,29.5,29.645,179251.0
2022-03-01,29.47,29.5,28.945,29.13,338064.0
2022-03-02,29.155,29.335,29.11,29.23,267488.0
2022-03-03,29.165,29.175,28.67,28.78,148833.0
2022-03-04,28.23,28.245,27.815,28.03,277809.0
2022-03-07,27.83,27.915,27.18,27.31,325365.0
2022-03-08,27.615,28.19,27.3,27.67,333497.0
2022-03-09,28.465,28.875,28.275,28.695,397890.0
2022-03-10,28.345,28.455,28.13,28.255,191377.0
2022-03-11,28.425,28.425,27.895,27.905,198181.0
2022-03-14,28.31,28.535,28.275,28.365,139983.0
2022-03-15,28.445,28.535,28.29,28.51,222147.0
2022-03-16,28.915,29.3,28.825,29.29,237430.0
2022-03-17,29.195,29.47,29.13,29.375,175658.0
2022-03-18,29.2,29.645,29.12,29.615,240867.0
2022-03-21,29.56,29.57,29.32,29.41,137197.0
2022-03-22,29.51,29.705,29.5,29.645,115976.0
2022-03-23,29.39,29.41,29.245,29.255,206996.0
2022-03-24,29.345,29.39,29.21,29.39,198555.0
2022-03-25,29.265,29.4,29.155,29.265,99510.0
2022-03-28,29.255,29.335,29.15,29.29,111032.0
2022-03-29,29.835,29.96,29.69,29.905,212658.0
2022-03-30,29.67,29.87,29.555,29.7,120418.0
2022-03-31,29.66,29.67,29.245,29.29,278234.0
2022-04-01,29.425,29.57,29.38,29.57,127422.0
2022-04-04,29.48,29.67,29.41,29.635,88489.0
2022-04-05,29.335,29.365,29.195,29.3,143140.0
2022-04-06,28.86,29.085,28.785,28.985,138772.0
2022-04-07,29.085,29.24,28.985,29.21,209604.0
2022-04-08,29.12,29.265,29.065,29.13,111816.0
2022-04-11,29.12,29.15,28.93,28.975,123075.0
2022-04-12,28.95,28.995,28.715,28.75,126945.0
2022-04-13,28.875,28.96,28.805,28.93,67250.0
2022-04-14,28.995,29.03,28.885,28.905,151263.0
2022-04-18,28.805,28.93,28.735,28.805,95046.0
2022-04-19,28.67,28.87,28.605,28.86,110720.0
2022-04-20,28.85,28.87,28.735,28.78,107415.0
2022-04-21,29.005,29.06,28.625,28.66,108192.0
2022-04-22,28.785,28.86,28.515,28.535,136290.0
2022-04-25,28.49,28.49,28.14,28.4,218865.0
2022-04-26,28.3,28.325,27.785,27.805,145372.0
2022-04-27,27.95,28.065,27.83,27.96,159411.0
2022-04-28,28.165,28.32,27.95,28.265,106196.0
2022-04-29,28.245,28.415,28.04,28.1,221582.0
2022-05-02,28.085,28.155,27.815,28.04,177047.0
2022-05-03,28.175,28.235,28.085,28.165,99777.0
2022-05-04,28.1,28.465,27.885,28.425,130392.0
2022-05-05,27.96,28.465,27.55,27.73,160128.0
2022-05-06,27.59,27.65,27.4,27.525,212983.0
2022-05-09,27.155,27.155,26.905,26.975,147626.0
2022-05-10,27.335,27.4,27.03,27.135,275324.0
2022-05-11,27.2,27.39,26.94,26.95,129308.0
2022-05-12,26.91,27.145,26.775,26.995,198103.0
2022-05-13,27.3,27.505,27.3,27.455,160656.0
2022-05-16,27.39,27.47,27.29,27.365,82365.0
2022-05-17,27.795,27.82,27.66,27.785,164946.0
2022-05-18,27.55,27.59,27.235,27.265,131880.0
2022-05-19,27.075,27.505,27.065,27.39,146484.0
2022-05-20,27.66,27.685,27.345,27.64,96961.0
2022-05-24,27.93,28.03,27.885,28.01,83012.0
2022-05-25,27.915,28.075,27.86,27.975,88172.0
2022-05-26,28.05,28.265,28.04,28.235,82628.0
2022-05-27,28.28,28.435,28.265,28.415,63246.0
2022-05-30,28.51,28.83,28.4,28.75,78861.0
2022-05-31,28.275,28.275,28.05,28.145,200714.0
2022-06-01,28.12,28.23,27.77,27.85,122935.0
2022-06-02,27.95,28.23,27.905,28.23,60673.0
2022-06-03,27.95,28.03,27.77,27.86,75625.0
2022-06-06,28.05,28.095,27.875,27.93,49416.0
2022-06-07,27.715,27.905,27.68,27.895,42876.0
2022-06-08,27.635,27.715,27.57,27.59,57377.0
2022-06-09,27.515,27.595,27.31,27.335,127739.0
2022-06-10,26.985,27.04,26.775,26.82,126487.0
2022-06-13,26.505,26.625,26.1,26.19,137122.0
2022-06-14,26.2,26.235,25.84,26.0,102872.0
2022-06-15,26.19,26.48,26.09,26.39,189028.0
2022-06-16,25.82,25.985,25.775,25.885,231850.0
2022-06-17,25.965,26.21,25.895,25.975,126607.0
2022-06-20,26.145,26.19,26.055,26.19,49002.0
2022-06-21,26.27,26.3,26.145,26.145,141379.0
2022-06-22,25.955,26.21,25.91,26.035,96744.0
2022-06-23,25.945,26.075,25.845,26.075,96683.0
2022-06-24,26.34,26.645,26.285,26.625,116324.0
2022-06-27,26.59,26.665,26.48,26.525,144008.0
2022-06-28,26.645,26.73,26.325,26.34,184251.0
2022-06-29,26.315,26.35,26.215,26.26,67699.0
2022-06-30,25.835,26.105,25.7,26.105,168587.0
2022-07-04,26.095,26.25,25.975,26.25,254764.0
2022-07-05,25.625,25.91,25.535,25.91,149994.0
2022-07-06,25.89,25.965,25.755,25.955,137028.0
2022-07-07,26.02,26.195,26.02,26.16,80828.0
2022-07-08,26.15,26.23,26.04,26.175,80928.0
2022-07-11,26.01,26.02,25.855,26.01,221034.0
2022-07-12,25.865,26.03,25.835,25.845,156119.0
2022-07-13,25.605,25.835,25.48,25.8,157461.0
2022-07-14,25.69,25.71,25.45,25.675,121786.0
2022-07-15,25.68,25.92,25.66,25.92,97044.0
2022-07-18,26.085,26.175,25.93,25.935,91050.0
2022-07-19,26.34,26.48,26.26,26.41,123034.0
2022-07-20,26.38,26.445,26.185,26.27,186981.0
2022-07-21,26.25,26.59,26.24,26.59,179461.0
2022-07-22,26.655,26.71,26.5,26.61,120639.0
2022-07-25,26.68,26.68,26.545,26.625,176505.0
2022-07-26,26.505,26.515,26.35,26.37,76663.0
2022-07-27,26.555,26.83,26.525,26.81,82923.0
2022-07-28,26.8,27.015,26.73,26.995,82359.0
2022-07-29,27.095,27.355,27.02,27.335,243384.0
2022-08-02,27.235,27.28,27.06,27.06,148901.0
2022-08-03,27.095,27.225,27.005,27.15,98568.0
2022-08-04,27.25,27.37,27.205,27.36,66807.0
2022-08-05,27.25,27.325,27.15,27.3,119422.0
2022-08-08,27.37,27.41,27.185,27.215,197223.0
2022-08-09,27.245,27.25,27.095,27.105,76982.0
2022-08-10,27.52,27.6,27.465,27.535,94901.0
2022-08-11,27.62,27.665,27.455,27.525,95281.0
2022-08-12,27.61,27.675,27.51,27.675,126313.0
2022-08-15,27.755,27.84,27.71,27.84,75260.0
2022-08-16,27.665,27.685,27.575,27.675,141089.0
2022-08-17,27.585,27.645,27.465,27.575,73557.0
2022-08-18,27.545,27.585,27.48,27.525,59944.0
2022-08-19,27.37,27.39,27.195,27.245,101270.0
2022-08-22,27.015,27.02,26.855,26.9,117267.0
2022-08-23,26.79,26.91,26.68,26.72,80504.0
2022-08-24,26.7,26.845,26.665,26.745,96075.0
2022-08-25,26.845,27.005,26.775,27.005,61327.0
2022-08-26,27.05,27.05,26.5,26.505,65152.0
2022-08-29,26.435,26.48,26.35,26.405,84397.0
2022-08-30,26.56,26.665,26.37,26.435,120792.0
2022-08-31,26.48,26.525,26.295,26.335,48337.0
2022-09-01,25.975,26.03,25.8,26.02,89917.0
2022-09-02,26.11,26.25,25.735,25.8,89394.0
2022-09-06,25.89,25.89,25.66,25.71,126800.0
2022-09-07,25.69,25.89,25.56,25.845,149729.0
2022-09-08,25.7,25.935,25.605,25.88,143238.0
2022-09-09,26.24,26.39,26.175,26.37,55561.0
2022-09-12,26.57,26.73,26.56,26.635,89647.0
2022-09-13,26.295,26.425,26.075,26.095,97150.0
2022-09-14,26.205,26.23,26.085,26.195,109827.0
2022-09-15,26.075,26.205,25.965,26.095,76572.0
2022-09-16,25.985,26.065,25.89,26.02,100081.0
2022-09-19,25.81,26.065,25.81,26.065,73172.0
2022-09-20,25.825,25.89,25.66,25.835,93502.0
2022-09-21,25.875,25.995,25.645,25.645,257119.0
2022-09-22,25.725,25.835,25.57,25.66,72108.0
2022-09-23,25.195,25.21,24.87,25.035,174902.0
2022-09-26,24.915,25.075,24.835,24.88,169276.0
2022-09-27,24.99,25.035,24.57,24.715,143584.0
2022-09-28,24.575,25.145,24.56,25.055,336079.0
2022-09-29,24.77,24.945,24.67,24.915,231833.0
2022-09-30,24.835,25.165,24.835,25.035,115127.0
2022-10-03,25.025,25.295,25.0,25.175,95669.0
2022-10-04,25.845,26.04,25.78,26.02,117367.0
2022-10-05,25.8,25.995,25.71,25.855,127744.0
2022-10-06,25.745,25.845,25.67,25.67,133795.0
2022-10-07,25.525,25.535,25.195,25.265,144211.0
2022-10-11,25.09,25.185,24.91,24.935,127899.0
2022-10-12,24.91,24.955,24.805,24.9,83811.0
2022-10-13,24.66,25.33,24.615,25.32,211857.0
2022-10-14,25.43,25.525,25.1,25.11,304623.0
2022-10-17,25.44,25.57,25.415,25.48,95983.0
2022-10-18,25.77,25.855,25.59,25.7,150051.0
2022-10-19,25.495,25.535,25.305,25.385,58363.0
2022-10-20,25.295,25.525,25.295,25.36,69127.0
2022-10-21,25.175,25.57,25.075,25.56,98389.0
2022-10-24,25.55,25.77,25.515,25.7,158897.0
2022-10-25,25.715,26.075,25.68,26.04,81208.0
2022-10-26,26.0,26.37,25.995,26.205,85188.0
2022-10-27,26.12,26.22,25.995,25.995,77437.0
2022-10-28,26.085,26.335,26.03,26.335,106937.0
2022-10-31,26.215,26.22,26.055,26.13,160674.0
2022-11-01,26.515,26.655,26.295,26.34,129151.0
2022-11-02,26.37,26.535,26.105,26.105,210000.0
2022-11-03,25.965,26.04,25.88,25.955,146768.0
2022-11-04,26.165,26.45,26.165,26.445,177890.0
2022-11-07,26.545,26.645,26.48,26.57,130261.0
2022-11-08,26.665,26.83,26.645,26.775,148682.0
2022-11-09,26.525,26.72,26.525,26.555,166203.0
2022-11-10,27.28,27.61,27.25,27.61,160649.0
2022-11-11,27.795,28.05,27.75,28.04,109353.0
2022-11-14,27.93,28.025,27.765,27.875,93108.0
2022-11-15,28.2,28.255,27.775,27.995,143801.0
2022-11-16,27.995,28.04,27.895,27.985,74568.0
2022-11-17,27.755,27.985,27.645,27.98,73123.0
2022-11-18,28.17,28.21,28.08,28.16,83085.0
2022-11-21,28.05,28.11,27.98,28.09,124495.0
2022-11-22,28.105,28.325,28.095,28.32,124677.0
2022-11-23,28.355,28.62,28.345,28.585,150317.0
2022-11-24,28.675,28.77,28.665,28.705,51012.0
2022-11-25,28.595,29.11,28.595,29.005,93530.0
2022-11-28,28.835,28.89,28.55,28.61,392548.0
2022-11-29,28.75,29.025,28.74,28.89,104522.0
2022-11-30,28.86,29.12,28.77,29.055,274544.0
2022-12-01,29.285,29.42,29.21,29.32,198621.0
2022-12-02,29.06,29.44,29.055,29.4,80571.0
2022-12-05,29.175,29.355,29.165,29.31,152985.0
2022-12-06,29.365,29.43,29.175,29.235,72635.0
2022-12-07,29.275,29.32,29.1,29.245,181472.0
2022-12-08,29.135,29.23,29.055,29.22,76564.0
2022-12-09,29.385,29.52,29.365,29.4,181906.0
2022-12-12,29.485,29.485,29.33,29.43,89454.0
2022-12-13,29.98,30.075,29.595,29.715,106933.0
2022-12-14,29.8,29.9,29.605,29.68,169020.0
2022-12-15,29.515,29.52,29.09,29.2,104417.0
2022-12-16,28.99,29.055,28.87,28.99,97379.0
2022-12-19,29.005,29.06,28.805,28.86,190052.0
2022-12-20,28.905,29.0,28.815,28.905,182271.0
2022-12-21,29.015,29.235,29.0,29.175,163521.0
2022-12-22,29.12,29.125,28.85,29.045,103126.0
2022-12-23,28.95,29.035,28.89,29.025,146638.0
2022-12-28,28.905,28.99,28.775,28.805,81017.0
2022-12-29,29.05,29.2,28.96,29.105,91419.0
2022-12-30,28.985,28.995,28.78,28.81,129180.0
2023-01-03,29.375,29.49,29.21,29.31,159143.0
2023-01-04,29.375,29.46,29.23,29.245,153900.0
2023-01-05,29.155,29.265,29.105,29.2,226347.0
2023-01-06,29.255,29.63,29.165,29.61,102348.0
2023-01-09,29.76,29.88,29.63,29.635,108091.0
2023-01-10,29.635,29.815,29.62,29.815,169503.0
2023-01-11,29.815,30.03,29.815,30.02,105816.0
2023-01-12,30.16,30.345,29.99,30.325,203077.0
2023-01-13,30.325,30.56,30.315,30.56,72344.0
2023-01-16,30.56,30.69,30.495,30.64,54146.0
2023-01-17,30.63,30.735,30.565,30.625,143681.0
2023-01-18,30.965,31.05,30.77,30.77,143012.0
2023-01-19,30.68,30.69,30.54,30.63,460166.0
2023-01-20,30.595,30.725,30.585,30.725,97389.0
2023-01-23,30.725,30.825,30.65,30.825,83808.0
2023-01-24,30.735,30.82,30.615,30.8,96850.0
2023-01-25,30.68,31.05,30.615,31.05,86676.0
2023-01-26,31.005,31.005,30.78,30.91,211864.0
2023-01-27,30.835,30.875,30.735,30.845,164920.0
2023-01-30,30.78,30.91,30.77,30.845,113597.0
2023-01-31,30.825,30.825,30.68,30.82,122996.0
2023-02-01,30.82,31.105,30.725,31.07,162768.0
2023-02-02,31.19,31.19,30.995,31.115,111761.0
2023-02-03,31.09,31.125,30.94,30.995,124594.0
2023-02-06,30.835,30.835,30.67,30.77,120300.0
2023-02-07,30.695,30.94,30.605,30.94,101701.0
2023-02-08,30.93,30.95,30.79,30.835,68697.0
2023-02-09,31.08,31.145,30.875,30.94,80041.0
2023-02-10,30.625,30.64,30.445,30.53,98849.0
2023-02-13,30.595,30.8,30.575,30.79,62144.0
2023-02-14,30.68,30.9,30.65,30.835,77842.0
2023-02-15,30.735,30.835,30.63,30.835,90827.0
2023-02-16,30.63,30.95,30.625,30.835,101149.0
2023-02-17,30.825,30.965,30.77,30.95,73218.0
2023-02-21,30.78,30.875,30.755,30.755,101370.0
2023-02-22,30.705,30.715,30.575,30.625,100773.0
2023-02-23,30.695,30.76,30.55,30.76,86328.0
2023-02-24,30.52,30.56,30.305,30.41,111269.0
2023-02-27,30.64,30.755,30.585,30.705,82414.0
2023-02-28,30.69,30.725,30.605,30.65,167105.0
2023-03-01,30.78,30.845,30.65,30.705,112685.0
2023-03-02,30.585,30.76,30.445,30.755,111880.0
2023-03-03,30.95,31.17,30.92,31.16,99129.0
2023-03-06,31.16,31.225,31.13,31.16,67395.0
2023-03-07,31.115,31.21,30.92,30.955,146013.0
2023-03-08,31.095,31.22,31.015,31.16,55392.0
2023-03-09,31.2,31.255,31.04,31.08,210738.0
2023-03-10,30.965,31.015,30.735,30.735,188255.0
2023-03-13,30.29,30.455,30.215,30.345,201429.0
2023-03-14,30.51,30.575,30.37,30.565,130792.0
2023-03-15,29.73,29.85,29.565,29.85,112546.0
2023-03-16,29.635,30.195,29.63,30.185,83308.0
2023-03-17,29.98,29.98,29.795,29.87,59911.0
2023-03-20,30.065,30.215,29.955,30.165,114893.0
2023-03-21,30.495,30.715,30.495,30.715,108030.0
2023-03-22,30.735,30.95,30.56,30.575,104235.0
2023-03-23,30.715,30.83,30.475,30.605,113685.0
2023-03-24,30.55,30.56,30.36,30.54,71996.0
2023-03-27,30.68,30.69,30.53,30.625,90793.0
2023-03-28,30.56,30.63,30.475,30.52,81636.0
2023-03-29,30.81,30.825,30.725,30.82,72057.0
2023-03-30,31.025,31.135,31.015,31.09,97149.0
2023-03-31,31.135,31.245,31.125,31.155,216892.0
2023-04-03,31.135,31.22,31.05,31.19,63707.0
2023-04-04,31.2,31.3,31.19,31.255,72287.0
2023-04-05,31.025,31.125,31.005,31.08,90882.0
2023-04-06,31.19,31.265,31.025,31.22,162178.0
2023-04-10,31.095,31.3,31.055,31.245,127453.0
2023-04-11,31.29,31.32,31.255,31.275,97217.0
2023-04-12,31.47,31.56,31.415,31.44,135212.0
2023-04-13,31.58,31.61,31.495,31.61,71238.0
2023-04-14,31.58,31.635,31.48,31.55,75651.0
2023-04-17,31.505,31.57,31.44,31.56,84685.0
2023-04-18,31.61,31.71,31.61,31.71,85593.0
2023-04-19,31.615,31.755,31.55,31.72,49585.0
2023-04-20,31.72,31.82,31.645,31.785,58889.0
2023-04-21,31.87,32.09,31.85,32.09,61910.0
2023-04-24,32.09,32.175,32.045,32.175,69642.0
2023-04-25,32.09,32.165,31.925,31.925,138583.0
2023-04-26,31.935,32.09,31.915,31.95,47848.0
2023-04-27,31.99,32.24,31.98,32.23,55459.0
2023-04-28,32.055,32.145,32.01,32.11,146142.0
2023-05-01,32.14,32.195,32.055,32.09,104453.0
2023-05-02,31.915,31.96,31.775,31.905,118177.0
2023-05-03,31.99,32.165,31.98,32.035,106974.0
2023-05-04,31.915,31.915,31.755,31.775,79902.0
2023-05-05,31.785,31.885,31.71,31.87,53393.0
2023-05-08,31.75,31.875,31.74,31.87,122678.0
2023-05-09,31.615,31.765,31.61,31.75,62911.0
2023-05-10,31.74,31.75,31.55,31.675,58083.0
2023-05-11,31.72,31.84,31.615,31.84,60145.0
2023-05-12,31.88,31.935,31.85,31.935,49594.0
2023-05-15,31.915,32.0,31.86,31.98,90406.0
2023-05-16,31.73,31.75,31.655,31.72,87686.0
2023-05-17,31.71,31.775,31.61,31.775,60127.0
2023-05-18,31.74,31.815,31.685,31.815,62247.0
2023-05-19,31.945,32.025,31.86,32.01,75743.0
2023-05-23,31.785,31.795,31.55,31.57,87105.0
2023-05-24,31.33,31.365,31.245,31.29,117677.0
2023-05-25,31.29,31.35,31.225,31.3,213184.0
2023-05-26,31.385,31.6,31.375,31.55,44310.0
2023-05-29,31.525,31.535,31.35,31.405,59823.0
2023-05-30,31.385,31.44,31.17,31.245,79783.0
2023-05-31,31.04,31.04,30.695,30.92,141674.0
2023-06-01,31.015,31.06,30.93,31.06,132694.0
2023-06-02,31.35,31.46,31.34,31.415,88694.0
2023-06-05,31.395,31.395,31.235,31.29,91678.0
2023-06-06,31.33,31.46,31.31,31.46,74963.0
2023-06-07,31.365,31.365,31.06,31.08,121092.0
2023-06-08,31.155,31.385,31.125,31.365,75036.0
2023-06-09,31.33,31.34,31.235,31.34,50514.0
2023-06-12,31.405,31.515,31.375,31.515,53895.0
2023-06-13,31.58,31.7,31.58,31.675,78841.0
2023-06-14,31.755,31.86,31.655,31.795,92160.0
2023-06-15,31.755,31.88,31.75,31.88,66172.0
2023-06-16,32.01,32.015,31.74,31.755,52559.0
2023-06-19,31.645,31.645,31.495,31.6,39075.0
2023-06-20,31.495,31.525,31.385,31.405,137254.0
2023-06-21,31.31,31.395,31.235,31.32,101717.0
2023-06-22,31.06,31.105,30.985,31.08,74359.0
2023-06-23,30.715,30.735,30.63,30.68,82077.0
2023-06-26,30.64,30.695,30.505,30.62,88485.0
2023-06-27,30.705,30.915,30.67,30.895,69051.0
2023-06-28,31.02,31.145,31.02,31.13,84350.0
2023-06-29,31.0,31.055,30.99,31.045,70460.0
2023-06-30,31.32,31.445,31.31,31.435,83798.0
2023-07-04,31.36,31.435,31.285,31.39,220529.0
2023-07-05,31.235,31.235,31.14,31.2,226704.0
2023-07-06,30.8,30.86,30.61,30.845,125457.0
2023-07-07,30.77,31.0,30.695,30.885,160299.0
2023-07-10,30.86,31.01,30.83,31.01,70580.0
2023-07-11,31.115,31.2,31.04,31.19,65800.0
2023-07-12,31.49,31.68,31.405,31.66,66508.0
2023-07-13,32.005,32.03,31.88,31.975,57101.0
2023-07-14,31.985,32.07,31.89,32.04,61397.0
2023-07-17,31.86,31.945,31.775,31.91,59030.0
2023-07-18,32.05,32.125,32.03,32.11,82501.0
2023-07-19,32.09,32.135,32.025,32.09,69262.0
2023-07-20,31.985,32.05,31.865,31.93,108403.0
2023-07-21,32.015,32.09,31.965,32.08,58393.0
2023-07-24,31.89,31.93,31.805,31.86,67015.0
2023-07-25,31.88,32.025,31.87,31.955,83061.0
2023-07-26,31.935,32.165,31.825,32.115,76408.0
2023-07-27,32.29,32.295,32.07,32.11,68133.0
2023-07-28,32.24,32.4,32.23,32.305,82845.0
2023-07-31,32.23,32.29,32.125,32.135,140084.0
2023-08-01,32.135,32.2,31.985,32.06,86419.0
2023-08-02,31.73,31.775,31.57,31.615,79465.0
2023-08-03,31.38,31.575,31.36,31.57,95326.0
2023-08-04,31.72,31.9,31.67,31.72,113657.0
2023-08-08,31.755,31.85,31.755,31.85,81869.0
2023-08-09,31.91,31.965,31.85,31.88,88614.0
2023-08-10,32.11,32.25,31.985,32.025,95679.0
2023-08-11,31.87,31.9,31.75,31.835,100085.0
2023-08-14,31.595,31.74,31.5,31.73,159722.0
2023-08-15,31.53,31.53,31.39,31.415,88238.0
2023-08-16,31.31,31.455,31.245,31.265,87953.0
2023-08-17,31.255,31.34,31.045,31.075,57929.0
2023-08-18,30.915,31.095,30.86,31.04,78568.0
2023-08-21,31.0,31.19,30.99,31.16,82332.0
2023-08-22,31.225,31.255,31.115,31.13,56076.0
2023-08-23,31.31,31.415,31.255,31.395,78019.0
2023-08-24,31.305,31.36,31.065,31.095,60619.0
2023-08-25,31.32,31.37,31.14,31.33,59001.0
2023-08-28,31.5,31.645,31.49,31.645,75176.0
2023-08-29,31.645,31.975,31.605,31.975,89773.0
2023-08-30,31.945,31.995,31.835,31.87,46087.0
2023-08-31,31.87,31.945,31.68,31.69,62961.0
2023-09-01,32.015,32.06,31.775,31.91,71005.0
2023-09-05,31.835,31.87,31.72,31.75,70713.0
2023-09-06,31.73,31.73,31.595,31.655,86685.0
2023-09-07,31.625,31.71,31.5,31.67,46443.0
2023-09-08,31.51,31.595,31.34,31.49,48081.0
2023-09-11,31.585,31.71,31.56,31.665,60955.0
2023-09-12,31.52,31.585,31.455,31.5,69885.0
2023-09-13,31.435,31.465,31.34,31.39,58144.0
2023-09-14,31.615,31.72,31.55,31.72,120098.0
2023-09-15,31.75,31.835,31.595,31.615,74088.0
2023-09-18,31.445,31.455,31.31,31.435,69895.0
2023-09-19,31.275,31.38,31.2,31.36,87868.0
2023-09-20,31.475,31.56,31.33,31.35,52907.0
2023-09-21,31.095,31.16,30.865,30.885,107928.0
2023-09-22,30.915,31.03,30.885,30.915,47553.0
2023-09-25,30.685,30.755,30.6,30.705,84490.0
2023-09-26,30.59,30.61,30.42,30.45,67217.0
2023-09-27,30.525,30.62,30.225,30.375,69657.0
2023-09-28,30.405,30.59,30.31,30.555,74968.0
2023-09-29,30.78,30.79,30.555,30.725,171643.0
2023-10-02,30.575,30.61,30.32,30.42,120862.0
2023-10-03,30.185,30.25,30.06,30.13,67873.0
2023-10-04,30.195,30.25,30.05,30.245,108591.0
2023-10-05,30.44,30.46,30.32,30.44,147328.0
2023-10-06,30.335,30.685,30.23,30.66,48844.0
2023-10-10,30.735,30.945,30.715,30.82,126991.0
2023-10-11,30.96,31.02,30.85,30.97,64772.0
2023-10-12,31.04,31.045,30.8,30.945,133593.0
2023-10-13,30.79,30.81,30.49,30.555,83397.0
2023-10-16,30.555,30.695,30.47,30.67,49610.0
2023-10-17,30.525,30.84,30.46,30.755,81380.0
2023-10-18,30.5,30.515,30.335,30.365,89785.0
2023-10-19,30.345,30.355,30.08,30.14,175252.0
2023-10-20,29.965,29.975,29.825,29.845,76252.0
2023-10-23,29.675,29.96,29.645,29.845,157267.0
2023-10-24,29.95,30.09,29.815,30.06,86626.0
2023-10-25,30.06,30.14,29.9,29.9,429152.0
2023-10-26,29.95,29.985,29.75,29.835,98382.0
2023-10-27,30.025,30.045,29.785,29.865,95789.0
2023-10-30,30.005,30.14,29.995,30.14,99090.0
2023-10-31,30.27,30.375,30.225,30.31,211303.0
2023-11-01,30.345,30.64,30.335,30.64,177862.0
2023-11-02,30.945,31.045,30.895,30.98,79838.0
2023-11-03,31.14,31.255,31.105,31.16,147335.0
2023-11-06,31.21,31.21,30.96,31.065,104137.0
2023-11-07,30.98,31.055,30.905,31.03,106642.0
2023-11-08,31.03,31.13,30.97,31.055,77148.0
2023-11-09,31.265,31.295,31.04,31.075,135793.0
2023-11-10,31.095,31.215,30.95,31.18,101128.0
2023-11-13,31.14,31.295,31.065,31.285,66308.0
2023-11-14,31.67,31.88,31.665,31.87,84697.0
2023-11-15,31.92,31.92,31.75,31.765,132148.0
2023-11-16,31.805,31.955,31.795,31.91,154642.0
2023-11-17,32.04,32.25,32.04,32.25,69418.0
2023-11-20,32.175,32.41,32.175,32.365,77491.0
2023-11-21,32.28,32.335,32.145,32.195,70447.0
2023-11-22,32.26,32.365,32.2,32.24,67615.0
2023-11-23,32.2,32.365,32.2,32.315,41046.0
2023-11-24,32.24,32.375,32.2,32.335,79453.0
2023-11-27,32.28,32.295,32.2,32.22,78774.0
2023-11-28,32.08,32.22,32.04,32.155,71616.0
2023-11-29,32.23,32.335,32.23,32.27,57981.0
2023-11-30,32.27,32.28,32.115,32.135,85116.0
2023-12-01,32.015,32.375,31.995,32.325,134119.0
2023-12-04,32.09,32.195,32.04,32.165,72318.0
2023-12-05,32.11,32.22,32.07,32.175,96924.0
2023-12-06,32.38,32.475,32.26,32.27,74428.0
2023-12-07,32.355,32.515,32.295,32.475,118082.0
2023-12-08,32.325,32.535,32.315,32.535,181218.0
2023-12-11,32.4,32.57,32.39,32.57,70697.0
2023-12-12,32.525,32.655,32.485,32.655,104158.0
2023-12-13,32.57,32.915,32.495,32.895,95411.0
2023-12-14,32.92,33.085,32.895,32.97,108021.0
2023-12-15,32.79,32.83,32.555,32.59,136896.0
2023-12-18,32.665,32.75,32.61,32.735,148581.0
2023-12-19,32.845,32.885,32.79,32.885,105069.0
2023-12-20,32.875,32.895,32.59,32.63,127495.0
2023-12-21,32.905,32.95,32.79,32.95,114017.0
2023-12-22,32.905,32.98,32.865,32.92,88037.0
2023-12-27,32.92,33.13,32.88,33.11,207091.0
2023-12-28,33.125,33.155,33.03,33.06,106395.0
2023-12-29,33.175,33.19,32.96,33.19,115166.0
2024-01-02,33.07,33.075,32.915,32.98,171009.0
2024-01-03,32.725,32.895,32.645,32.83,134319.0
2024-01-04,32.75,33.02,32.715,32.915,176166.0
2024-01-05,32.84,33.07,32.8,32.945,246419.0
2024-01-08,33.075,33.27,33.0,33.27,117041.0
2024-01-09,33.06,33.13,33.01,33.075,83375.0
2024-01-10,33.125,33.27,33.07,33.26,138914.0
2024-01-11,33.23,33.29,33.07,33.27,118330.0
2024-01-12,33.355,33.45,33.335,33.43,80459.0
2024-01-15,33.42,33.515,33.325,33.365,151710.0
2024-01-16,33.135,33.19,33.01,33.085,133551.0
2024-01-17,32.695,32.81,32.59,32.81,116640.0
2024-01-18,32.885,33.04,32.825,33.04,103559.0
2024-01-19,32.885,32.955,32.76,32.955,146629.0
2024-01-22,33.06,33.18,33.01,33.175,85361.0
2024-01-23,33.05,33.06,32.935,33.06,100396.0
2024-01-24,33.315,33.525,33.305,33.47,178853.0
2024-01-25,33.48,33.49,33.295,33.4,56069.0
2024-01-26,33.375,33.555,33.355,33.45,130663.0
2024-01-29,33.47,33.605,33.4,33.595,103431.0
2024-01-30,33.555,33.575,33.44,33.51,95192.0
2024-01-31,33.565,33.69,33.375,33.44,338397.0
2024-02-01,33.45,33.63,33.365,33.63,70414.0
2024-02-02,33.515,33.535,33.375,33.525,105614.0
2024-02-05,33.41,33.575,33.335,33.545,88123.0
2024-02-06,33.535,33.605,33.48,33.605,62687.0
2024-02-07,33.515,33.565,33.45,33.535,90450.0
2024-02-08,33.545,33.545,33.365,33.47,136483.0
2024-02-09,33.46,33.575,33.365,33.555,112494.0
2024-02-12,33.615,33.67,33.555,33.64,175803.0
2024-02-13,33.48,33.535,33.325,33.42,80139.0
2024-02-14,33.51,33.73,33.48,33.72,135804.0
2024-02-15,33.765,33.88,33.765,33.88,105160.0
2024-02-16,33.965,34.08,33.87,33.995,114054.0
2024-02-20,34.15,34.215,34.12,34.195,132582.0
2024-02-21,34.11,34.175,34.055,34.175,105655.0
2024-02-22,34.36,34.485,34.35,34.465,144805.0
2024-02-23,34.475,34.59,34.38,34.57,133286.0
2024-02-26,34.58,34.61,34.5,34.56,145643.0
2024-02-27,34.465,34.72,34.455,34.72,102389.0
2024-02-28,34.56,34.635,34.51,34.605,121533.0
2024-02-29,34.715,34.72,34.51,34.655,172367.0
2024-03-01,34.865,35.01,34.75,34.995,151850.0
2024-03-04,34.875,35.0,34.83,34.95,107326.0
2024-03-05,34.96,35.02,34.83,34.925,215097.0
2024-03-06,35.24,35.275,35.095,35.145,90309.0
2024-03-07,35.335,35.43,35.21,35.39,114468.0
2024-03-08,35.535,35.575,35.335,35.39,114188.0
2024-03-11,35.18,35.19,35.02,35.155,106437.0
2024-03-12,35.2,35.46,35.17,35.46,141222.0
2024-03-13,35.39,35.44,35.325,35.375,107494.0
2024-03-14,35.39,35.41,35.16,35.305,155406.0
2024-03-15,35.335,35.365,35.2,35.355,128748.0
2024-03-18,35.4,35.4,35.275,35.305,125384.0
2024-03-19,35.46,35.495,35.4,35.43,101118.0
2024-03-20,35.46,35.64,35.42,35.62,100465.0
2024-03-21,35.7,35.775,35.66,35.725,97368.0
2024-03-22,35.785,35.91,35.725,35.9,189906.0
2024-03-25,35.67,35.765,35.61,35.69,114485.0
2024-03-26,35.69,35.805,35.68,35.725,162615.0
2024-03-27,35.805,35.92,35.775,35.92,112448.0
2024-03-28,35.775,35.82,35.7,35.755,181396.0
2024-04-01,35.7,35.82,35.62,35.725,130962.0
2024-04-02,35.42,35.44,35.335,35.44,161799.0
2024-04-03,35.375,35.565,35.325,35.515,81116.0
2024-04-04,35.61,35.66,35.275,35.275,154417.0
2024-04-05,35.45,35.555,35.42,35.515,93342.0
2024-04-08,35.67,35.725,35.64,35.67,63658.0
2024-04-09,35.735,35.775,35.575,35.67,90195.0
2024-04-10,35.38,35.535,35.335,35.44,150227.0
2024-04-11,35.495,35.61,35.275,35.575,79575.0
2024-04-12,35.49,35.525,35.22,35.22,119149.0
2024-04-15,35.505,35.535,35.115,35.16,98082.0
2024-04-16,34.95,35.0,34.83,34.895,204033.0
2024-04-17,35.01,35.01,34.715,34.75,199954.0
2024-04-18,34.72,34.845,34.655,34.695,82663.0
2024-04-19,34.615,34.685,34.5,34.58,332396.0
2024-04-22,34.705,34.97,34.695,34.915,190004.0
2024-04-23,34.98,35.19,34.915,35.19,71610.0
2024-04-24,35.325,35.345,35.095,35.18,79776.0
2024-04-25,34.75,34.915,34.695,34.905,68455.0
2024-04-26,34.97,35.2,34.97,35.17,95658.0
2024-04-29,35.275,35.38,35.23,35.375,103459.0
2024-04-30,35.365,35.49,35.18,35.18,112158.0
2024-05-01,35.155,35.315,35.01,35.055,151484.0
2024-05-02,35.25,35.38,35.18,35.335,247092.0
2024-05-03,35.62,35.7,35.515,35.67,72732.0
2024-05-06,35.82,35.92,35.765,35.9,160026.0
2024-05-07,36.1,36.185,35.91,36.155,90507.0
2024-05-08,35.995,36.12,35.935,36.12,99811.0
2024-05-09,36.12,36.225,35.945,36.225,59051.0
2024-05-10,36.255,36.32,36.215,36.29,179316.0
2024-05-13,36.3,36.36,36.255,36.29,112953.0
2024-05-14,36.385,36.49,36.3,36.49,76710.0
2024-05-15,36.605,36.75,36.51,36.75,153234.0
2024-05-16,36.76,36.76,36.57,36.58,76385.0
2024-05-17,36.59,36.71,36.52,36.695,57537.0
2024-05-21,36.685,36.81,36.635,36.8,85767.0
2024-05-22,36.605,36.605,36.425,36.53,313953.0
2024-05-23,36.685,36.8,36.395,36.465,219539.0
2024-05-24,36.54,36.59,36.49,36.58,106159.0
2024-05-27,36.625,36.94,36.625,36.77,91557.0
2024-05-28,36.635,36.635,36.445,36.55,151058.0
2024-05-29,36.175,36.215,36.1,36.13,134265.0
2024-05-30,36.205,36.415,36.205,36.375,235790.0
2024-05-31,36.52,36.595,36.36,36.57,145659.0
2024-06-03,36.665,36.73,36.57,36.645,264356.0
2024-06-04,36.675,36.78,36.615,36.74,167881.0
2024-06-05,36.855,37.0,36.815,36.97,201367.0
2024-06-06,37.035,37.085,36.97,37.055,174215.0
2024-06-07,36.875,36.99,36.78,36.885,152642.0
2024-06-10,36.71,36.915,36.57,36.895,121778.0
2024-06-11,36.53,36.53,36.35,36.465,213919.0
2024-06-12,36.855,36.93,36.71,36.81,249178.0
2024-06-13,36.54,36.55,36.235,36.32,312144.0
2024-06-14,35.955,36.04,35.815,35.93,401020.0
2024-06-17,35.775,36.07,35.755,36.05,284495.0
2024-06-18,36.025,36.155,36.005,36.12,295605.0
2024-06-19,36.025,36.12,35.975,36.08,201927.0
2024-06-20,35.975,36.165,35.975,36.11,547360.0
2024-06-21,35.9,35.93,35.795,35.86,242776.0
2024-06-24,36.07,36.21,35.965,35.995,140970.0
2024-06-25,36.0,36.175,35.975,36.14,535811.0
2024-06-26,35.925,36.03,35.885,35.98,146067.0
2024-06-27,36.03,36.1,35.925,36.0,171928.0
2024-06-28,35.935,36.13,35.905,36.01,152526.0
2024-07-02,36.01,36.14,35.98,36.12,174451.0
2024-07-03,36.235,36.48,36.215,36.43,157308.0
2024-07-04,36.545,36.675,36.46,36.635,109336.0
2024-07-05,36.655,36.73,36.48,36.665,81946.0
2024-07-08,36.675,36.675,36.48,36.535,125851.0
2024-07-09,36.47,36.49,36.295,36.37,98802.0
2024-07-10,36.575,36.84,36.48,36.81,91493.0
2024-07-11,36.975,37.06,36.895,37.015,173708.0
2024-07-12,37.17,37.46,37.13,37.395,101178.0
2024-07-15,37.385,37.385,37.16,37.19,140562.0
2024-07-16,37.18,37.345,37.035,37.345,99098.0
2024-07-17,37.2,37.285,37.17,37.255,150319.0
2024-07-18,37.285,37.325,36.86,36.955,102475.0
2024-07-19,36.905,36.945,36.73,36.79,180032.0
2024-07-22,37.09,37.235,37.05,37.225,128074.0
2024-07-23,37.035,37.1,36.965,37.07,155033.0
2024-07-24,36.975,37.035,36.69,36.72,126578.0
2024-07-25,36.43,36.73,36.32,36.505,169371.0
2024-07-26,36.76,37.035,36.7,37.015,177734.0
2024-07-29,36.975,36.985,36.81,36.895,79802.0
2024-07-30,36.935,37.07,36.83,36.995,142574.0
2024-07-31,37.345,37.46,37.285,37.335,408870.0
2024-08-01,36.905,37.015,36.39,36.575,210020.0
2024-08-02,36.08,36.1,35.68,35.99,320283.0
2024-08-06,34.825,35.185,34.67,35.05,367332.0
2024-08-07,35.515,35.6,35.05,35.05,292800.0
2024-08-08,35.445,35.68,35.33,35.66,100073.0
2024-08-09,35.565,35.795,35.475,35.785,77163.0
2024-08-12,35.77,35.865,35.62,35.805,129791.0
2024-08-13,35.97,36.34,35.96,36.33,63691.0
2024-08-14,36.35,36.48,36.295,36.46,53228.0
2024-08-15,36.81,36.955,36.73,36.935,62152.0
2024-08-16,36.925,37.04,36.905,37.005,52066.0
2024-08-19,37.16,37.345,37.07,37.335,64744.0
2024-08-20,37.245,37.325,37.12,37.19,80277.0
2024-08-21,37.265,37.46,37.255,37.45,119221.0
2024-08-22,37.48,37.57,37.235,37.275,113705.0
2024-08-23,37.4,37.695,37.395,37.655,61170.0
2024-08-26,37.57,37.605,37.365,37.43,255832.0
2024-08-27,37.5,37.58,37.45,37.52,122823.0
2024-08-28,37.47,37.57,37.335,37.44,103696.0
2024-08-29,37.56,37.715,37.49,37.58,110878.0
2024-08-30,37.735,37.77,37.55,37.625,72242.0
2024-09-03,37.56,37.635,37.15,37.235,142117.0
2024-09-04,37.015,37.13,36.925,36.995,265251.0
2024-09-05,37.04,37.12,36.895,37.005,93050.0
2024-09-06,36.915,37.025,36.42,36.47,177077.0
2024-09-09,36.74,36.93,36.615,36.83,84653.0
2024-09-10,36.77,36.82,36.545,36.82,95471.0
2024-09-11,36.76,36.915,36.47,36.905,79752.0
2024-09-12,36.915,37.265,36.875,37.265,96006.0
2024-09-13,37.305,37.45,37.265,37.395,68031.0
2024-09-16,37.53,37.695,37.4,37.695,117007.0
2024-09-17,37.715,37.715,37.385,37.46,114399.0
2024-09-18,37.44,37.715,37.315,37.44,145777.0
2024-09-19,37.86,38.05,37.85,37.995,98935.0
2024-09-20,37.82,37.83,37.58,37.655,149237.0
2024-09-23,37.645,37.655,37.5,37.635,130976.0
2024-09-24,37.695,37.725,37.595,37.655,129710.0
2024-09-25,37.695,37.755,37.54,37.58,151130.0
2024-09-26,38.14,38.415,38.125,38.385,97265.0
2024-09-27,38.26,38.415,38.125,38.26,182577.0
2024-09-30,38.18,38.29,38.035,38.065,272774.0
2024-10-01,38.055,38.15,37.675,37.8,115673.0
2024-10-02,37.665,37.745,37.55,37.725,102175.0
2024-10-03,37.53,37.57,37.375,37.52,201321.0
2024-10-04,37.655,37.81,37.615,37.81,78039.0
2024-10-07,37.755,37.8,37.635,37.725,114072.0
2024-10-08,37.675,37.755,37.635,37.705,93211.0
2024-10-09,37.635,37.945,37.56,37.92,136164.0
2024-10-10,37.9,37.945,37.79,37.945,133004.0
2024-10-11,37.94,38.18,37.9,38.16,68525.0
2024-10-15,38.22,38.305,37.735,37.745,222356.0
2024-10-16,37.78,37.82,37.71,37.745,83258.0
2024-10-17,37.975,37.995,37.83,37.89,107205.0
2024-10-18,37.985,38.15,37.965,38.15,58929.0
2024-10-21,38.035,38.035,37.735,37.76,164224.0
2024-10-22,37.48,37.55,37.44,37.52,86739.0
2024-10-23,37.225,37.295,37.025,37.18,118903.0
2024-10-24,37.325,37.41,37.245,37.375,96929.0
2024-10-25,37.43,37.55,37.315,37.4,65068.0
2024-10-28,37.635,37.705,37.46,37.665,108619.0
2024-10-29,37.595,37.635,37.51,37.585,103160.0
2024-10-30,37.385,37.53,37.305,37.335,98936.0
2024-10-31,37.11,37.19,36.84,37.19,249681.0
2024-11-01,37.305,37.435,37.265,37.335,139411.0
2024-11-04,37.305,37.42,37.19,37.225,235491.0
2024-11-05,37.22,37.42,37.16,37.4,105638.0
2024-11-06,37.225,37.225,36.875,37.17,111892.0
2024-11-07,37.355,37.52,37.315,37.52,245290.0
2024-11-08,37.245,37.255,37.005,37.15,118718.0
2024-11-11,37.245,37.365,37.17,37.2,106929.0
2024-11-12,36.955,36.955,36.41,36.565,226535.0
2024-11-13,36.49,36.535,36.275,36.515,178889.0
2024-11-14,36.75,36.85,36.68,36.73,182422.0
2024-11-15,36.68,36.72,36.575,36.68,122355.0
2024-11-18,36.625,36.75,36.525,36.675,101643.0
2024-11-19,36.305,36.575,36.245,36.5,126683.0
2024-11-20,36.35,36.43,36.225,36.4,133025.0
2024-11-21,36.315,36.44,36.215,36.44,135141.0
2024-11-22,36.35,36.625,36.34,36.585,79140.0
2024-11-25,36.82,36.875,36.71,36.77,89808.0
2024-11-26,37.005,37.1,36.7,36.8,98302.0
2024-11-27,36.82,36.975,36.81,36.915,86032.0
2024-11-28,36.955,37.11,36.875,37.09,95062.0
2024-11-29,37.07,37.395,37.015,37.375,176524.0
2024-12-02,37.385,37.585,37.335,37.55,169436.0
2024-12-03,37.725,37.86,37.635,37.82,150898.0
2024-12-04,37.82,37.94,37.735,37.82,129434.0
2024-12-05,37.88,38.015,37.81,37.91,138014.0
2024-12-06,38.17,38.27,38.13,38.22,62118.0
2024-12-09,38.28,38.355,38.24,38.26,135441.0
2024-12-10,38.15,38.16,37.91,37.93,99276.0
2024-12-11,38.15,38.19,37.94,38.13,94240.0
2024-12-12,37.995,38.075,37.9,37.955,144774.0
2024-12-13,37.94,37.995,37.77,37.87,81445.0
2024-12-16,37.745,37.84,37.675,37.79,106110.0
2024-12-17,37.685,37.965,37.675,37.85,289789.0
2024-12-18,37.83,37.91,37.225,37.245,166560.0
2024-12-19,37.22,37.235,36.99,37.08,248824.0
2024-12-20,36.635,37.15,36.535,36.955,146782.0
2024-12-23,37.06,37.18,36.965,37.17,167851.0
2024-12-24,37.12,37.335,37.08,37.325,103552.0
2024-12-27,37.44,37.6,37.41,37.54,185096.0
2024-12-30,37.29,37.3,37.09,37.13,177359.0
2024-12-31,37.345,37.395,37.11,37.19,177294.0
2025-01-02,37.325,37.405,37.025,37.13,295502.0
2025-01-03,37.2,37.445,37.18,37.435,658213.0
2025-01-06,37.425,37.77,37.385,37.445,1474155.0
2025-01-07,37.73,37.73,37.435,37.485,328335.0
2025-01-08,37.31,37.455,37.22,37.435,215980.0
2025-01-09,37.485,37.485,37.32,37.435,124465.0
2025-01-10,37.12,37.14,36.905,36.985,323144.0
2025-01-13,36.59,36.815,36.48,36.815,184910.0
2025-01-14,36.875,36.875,36.67,36.825,216129.0
2025-01-15,37.21,37.32,37.16,37.24,124263.0
2025-01-16,37.455,37.64,37.31,37.585,221378.0
2025-01-17,37.86,37.935,37.8,37.925,102343.0
2025-01-20,37.955,38.165,37.84,38.155,604614.0
2025-01-21,38.3,38.37,38.185,38.37,165550.0
2025-01-22,38.5,38.505,38.36,38.38,128413.0
2025-01-23,38.41,38.645,38.39,38.645,155366.0
2025-01-24,38.645,38.86,38.645,38.785,133797.0
2025-01-27,38.685,38.9,38.615,38.89,202075.0
2025-01-28,38.84,38.9,38.625,38.88,139020.0
2025-01-29,39.02,39.09,38.85,38.93,173262.0
2025-01-30,39.255,39.745,39.235,39.48,200416.0
2025-01-31,39.57,39.61,39.19,39.235,267074.0
2025-02-03,38.92,39.215,38.85,38.98,368586.0
2025-02-04,38.675,38.795,38.605,38.755,189413.0
2025-02-05,38.83,39.135,38.765,39.095,137032.0
2025-02-06,39.245,39.325,39.175,39.255,126585.0
2025-02-07,39.215,39.235,38.84,38.86,287126.0
2025-02-10,39.155,39.215,39.05,39.145,206097.0
2025-02-11,39.09,39.295,39.04,39.275,115843.0
2025-02-12,39.04,39.39,39.01,39.365,135832.0
2025-02-13,39.52,39.67,39.43,39.57,192927.0
2025-02-14,39.67,39.705,39.56,39.58,164696.0
2025-02-18,39.815,39.945,39.795,39.875,139671.0
2025-02-19,39.54,39.63,39.46,39.58,181520.0
2025-02-20,39.62,39.67,39.5,39.62,203654.0
2025-02-21,39.67,39.705,39.47,39.53,207106.0
2025-02-24,39.64,39.68,39.45,39.6,220948.0
2025-02-25,39.905,40.13,39.825,40.06,297295.0
2025-02-26,40.26,40.505,40.08,40.17,187156.0
2025-02-27,40.27,40.305,40.025,40.03,171367.0
2025-02-28,39.975,40.16,39.715,40.14,389428.0
2025-03-03,40.68,40.8,40.525,40.66,339350.0
2025-03-04,40.25,40.905,40.01,40.555,521142.0
2025-03-05,40.82,41.18,40.78,41.145,263069.0
2025-03-06,40.915,41.065,40.63,40.64,398612.0
2025-03-07,40.83,41.27,40.81,41.26,197670.0
2025-03-10,40.81,40.85,40.325,40.535,286141.0
2025-03-11,40.415,40.57,40.26,40.315,243818.0
2025-03-12,40.58,40.59,40.315,40.485,210029.0
2025-03-13,40.365,40.425,40.23,40.365,213642.0
2025-03-14,40.59,40.925,40.59,40.915,257312.0
2025-03-17,40.985,41.21,40.945,41.155,190403.0
2025-03-18,41.095,41.25,41.005,41.17,223130.0
2025-03-19,41.145,41.485,41.055,41.38,220718.0
2025-03-20,41.145,41.145,40.945,41.025,229473.0
2025-03-21,40.875,40.905,40.76,40.86,198945.0
2025-03-24,40.82,40.83,40.61,40.77,199750.0
2025-03-25,40.905,40.965,40.84,40.895,280911.0
2025-03-26,40.61,40.61,40.335,40.375,294171.0
2025-03-27,40.385,40.59,40.375,40.545,270555.0
2025-03-28,40.305,40.325,40.05,40.19,458636.0
2025-03-31,39.755,40.0,39.61,39.965,701469.0
2025-04-01,39.965,40.03,39.725,39.835,467171.0
2025-04-02,39.59,39.965,39.57,39.965,190720.0
2025-04-03,38.88,38.96,38.48,38.515,500866.0
2025-04-04,37.435,37.455,36.335,36.335,3195098.0
2025-04-07,35.075,36.755,35.005,35.595,2150084.0
2025-04-08,36.66,36.66,35.13,35.46,1401990.0
2025-04-09,35.36,37.935,35.225,37.82,1574001.0
2025-04-10,37.11,37.12,35.98,36.775,2319867.0
2025-04-11,36.805,37.445,36.61,37.435,502397.0
2025-04-14,37.72,37.945,37.565,37.81,337295.0
2025-04-15,38.045,38.44,38.035,38.36,296953.0
2025-04-16,38.34,38.36,37.84,37.945,300323.0
2025-04-17,38.32,38.545,38.26,38.31,258866.0
2025-04-21,38.4,38.45,37.9,38.125,419736.0
2025-04-22,38.5,38.94,38.5,38.82,305251.0
2025-04-23,39.255,39.45,39.03,39.135,520685.0
2025-04-24,39.215,39.565,39.07,39.55,321302.0
2025-04-25,39.47,39.715,39.335,39.695,191411.0
2025-04-28,39.805,39.895,39.705,39.875,147373.0
2025-04-29,39.905,40.09,39.875,40.06,236022.0
2025-04-30,39.775,39.915,39.58,39.795,266033.0
2025-05-01,40.05,40.05,39.805,39.905,399233.0
2025-05-02,40.335,40.535,40.325,40.515,249732.0
2025-05-05,40.63,40.69,40.57,40.59,141182.0
2025-05-06,40.555,40.59,40.415,40.455,153107.0
2025-05-07,40.415,40.545,40.315,40.485,364535.0
2025-05-08,40.65,40.8,40.565,40.63,209635.0
2025-05-09,40.905,40.915,40.76,40.86,200461.0
2025-05-12,41.18,41.24,40.915,41.23,194352.0
2025-05-13,41.23,41.28,41.005,41.115,266616.0
2025-05-14,41.28,41.3,41.005,41.045,274307.0
2025-05-15,41.32,41.515,41.32,41.45,249169.0
2025-05-16,41.44,41.635,41.31,41.605,229194.0
2025-05-20,41.84,42.03,41.745,42.0,243478.0
2025-05-21,41.9,42.02,41.545,41.605,349776.0
2025-05-22,41.525,41.685,41.44,41.565,245688.0
2025-05-23,41.095,41.29,41.075,41.25,258620.0
2025-05-26,41.655,41.88,41.485,41.87,161493.0
2025-05-27,41.93,42.095,41.86,42.085,314623.0
2025-05-28,41.92,41.92,41.575,41.695,334009.0
2025-05-29,41.78,41.79,41.615,41.77,270645.0
2025-05-30,41.77,41.8,41.44,41.635,251780.0
2025-06-02,41.645,42.01,41.535,42.01,163857.0
2025-06-03,41.685,41.78,41.595,41.745,213277.0
2025-06-04,41.78,41.91,41.745,41.84,205950.0
2025-06-05,41.82,41.89,41.675,41.75,207226.0
2025-06-06,41.83,42.01,41.83,41.98,154318.0
2025-06-09,41.9,42.05,41.86,41.92,189930.0
2025-06-10,42.065,42.085,41.91,41.98,220939.0
2025-06-11,42.085,42.105,41.89,41.92,203516.0
2025-06-12,41.91,42.095,41.91,42.04,133067.0
2025-06-13,41.555,41.635,41.39,41.465,331242.0
2025-06-16,41.635,41.85,41.545,41.615,168883.0
2025-06-17,41.39,41.455,41.23,41.26,294815.0
2025-06-18,41.38,41.645,41.35,41.535,169441.0
2025-06-19,41.42,41.465,41.22,41.42,449836.0
2025-06-20,41.525,41.535,41.26,41.28,156393.0
2025-06-23,41.16,41.585,41.065,41.575,204919.0
2025-06-24,41.74,42.06,41.73,42.02,240670.0
2025-06-25,41.87,41.88,41.77,41.77,312172.0
2025-06-26,41.93,42.035,41.86,42.01,377762.0
2025-06-27,42.34,42.67,42.29,42.62,478181.0
2025-06-30,42.46,42.465,42.33,42.4,324074.0
2025-07-02,42.3,42.42,42.25,42.4,312045.0
2025-07-03,42.35,42.42,42.28,42.36,336807.0
2025-07-04,42.13,42.47,42.1,42.43,311750.0
2025-07-07,42.32,42.37,42.11,42.19,570476.0
2025-07-08,42.2,42.57,42.2,42.56,217662.0
2025-07-09,42.68,42.88,42.65,42.87,197657.0
2025-07-10,42.79,42.82,42.7,42.78,146423.0
2025-07-11,42.54,42.55,42.4,42.46,206615.0
2025-07-14,42.34,42.52,42.31,42.47,229366.0
2025-07-15,42.45,42.48,42.12,42.14,231480.0
2025-07-16,42.16,42.23,41.98,42.2,1338527.0
2025-07-17,42.31,42.49,42.3,42.47,155303.0
2025-07-18,42.5,42.5,42.27,42.31,233634.0
2025-07-21,42.4,42.61,42.39,42.45,202110.0
2025-07-22,42.43,42.46,42.33,42.43,207545.0
2025-07-23,42.91,43.39,42.91,43.39,793848.0
2025-07-24,43.33,43.35,43.21,43.24,285323.0
2025-07-25,43.08,43.38,43.0,43.36,228317.0
2025-07-28,43.3,43.3,42.67,42.78,349270.0
2025-07-29,42.84,42.87,42.72,42.81,374741.0
2025-07-30,42.85,42.85,42.48,42.68,293114.0
2025-07-31,42.55,42.59,42.26,42.4,777532.0
2025-08-01,42.14,42.14,41.77,42.08,626362.0
2025-08-05,42.7,42.71,42.47,42.58,509920.0
2025-08-06,42.68,42.83,42.51,42.77,189887.0
2025-08-07,43.14,43.24,43.02,43.16,263677.0
2025-08-08,43.23,43.45,43.22,43.42,201319.0
2025-08-11,43.36,43.42,43.29,43.33,133519.0
2025-08-12,43.47,43.83,43.44,43.83,148600.0
2025-08-13,43.93,44.01,43.89,44.0,223535.0
2025-08-14,43.95,44.16,43.9,44.14,355444.0
2025-08-15,44.3,44.4,44.29,44.4,150349.0
2025-08-18,44.28,44.39,44.1,44.34,296365.0
2025-08-19,44.54,44.65,44.47,44.58,243762.0
2025-08-20,44.52,44.68,44.51,44.68,187640.0
2025-08-21,44.5,44.58,44.44,44.5,241519.0
2025-08-22,44.7,45.06,44.69,44.95,223393.0
2025-08-25,44.77,44.8,44.49,44.5,305488.0
2025-08-26,44.36,44.38,44.23,44.37,273731.0
2025-08-27,44.12,44.23,44.02,44.12,342767.0
2025-08-28,44.21,44.25,44.14,44.19,333102.0
2025-08-29,44.0,44.01,43.81,43.82,593363.0
2025-09-02,43.5,43.66,43.31,43.59,406446.0
2025-09-03,43.55,43.7,43.54,43.7,366376.0
2025-09-04,43.8,44.08,43.79,44.07,414069.0
2025-09-05,44.35,44.54,44.2,44.4,558200.0
2025-09-08,44.54,44.74,44.5,44.7,224341.0
2025-09-09,44.6,44.73,44.5,44.73,238935.0
2025-09-10,44.84,44.84,44.69,44.74,217790.0
2025-09-11,44.91,45.12,44.86,45.09,369976.0
2025-09-12,45.01,45.01,44.905,44.96,293519.0
2025-09-15,45.1,45.185,44.98,45.02,206060.0
2025-09-16,44.91,44.91,44.74,44.87,442878.0
2025-09-17,44.83,44.97,44.62,44.73,521060.0
2025-09-18,44.79,45.055,44.78,44.98,381128.0
2025-09-19,44.89,44.89,44.62,44.74,319036.0
2025-09-22,44.8,45.03,44.73,45.01,329759.0
2025-09-23,45.11,45.185,44.96,45.02,260033.0
2025-09-24,44.98,45.05,44.87,44.93,329745.0
2025-09-25,44.65,44.75,44.56,44.75,432543.0
2025-09-26,44.86,45.04,44.83,45.03,252743.0
2025-09-29,45.16,45.195,45.01,45.13,239055.0
2025-09-30,45.14,45.36,45.06,45.31,522576.0
2025-10-01,45.65,45.8,45.54,45.75,263929.0
2025-10-02,45.9,45.97,45.75,45.89,433474.0
2025-10-03,46.13,46.31,46.13,46.26,395008.0
2025-10-06,46.35,46.435,46.31,46.33,508749.0
2025-10-07,46.22,46.22,45.93,45.94,559833.0
2025-10-08,46.02,46.1,45.97,46.08,270592.0
2025-10-09,46.1,46.1,45.86,45.94,350307.0
2025-10-10,45.72,45.72,44.95,45.0,829259.0
2025-10-14,45.27,45.8,45.2,45.7,520073.0
2025-10-15,45.84,46.02,45.71,45.92,377936.0
2025-10-16,46.18,46.32,46.03,46.16,323221.0
2025-10-17,45.98,46.12,45.93,46.09,219150.0
2025-10-20,46.34,46.55,46.32,46.52,177760.0
2025-10-21,46.28,46.31,46.13,46.13,288474.0
2025-10-22,46.15,46.18,45.84,46.0,440063.0
2025-10-23,46.05,46.27,46.04,46.22,313467.0
2025-10-24,46.45,46.485,46.28,46.36,183910.0
2025-10-27,46.56,46.68,46.53,46.68,315890.0
2025-10-28,46.59,46.59,46.42,46.43,616952.0
2025-10-29,46.39,46.39,45.95,46.2,640573.0
2025-10-30,46.08,46.27,46.05,46.13,333919.0
2025-10-31,46.18,46.18,45.945,46.13,739427.0
2025-11-03,46.22,46.28,46.13,46.13,530110.0
2025-11-04,45.91,46.08,45.85,45.91,608425.0
2025-11-05,45.99,46.27,45.99,46.2,275056.0
2025-11-06,46.25,46.26,46.04,46.11,458666.0
2025-11-07,45.75,46.01,45.71,46.01,494474.0
2025-11-10,46.23,46.445,46.15,46.42,214744.0
2025-11-11,46.47,46.76,46.47,46.72,211448.0
2025-11-12,46.9,47.02,46.9,46.94,292287.0
2025-11-13,46.87,46.95,46.58,46.62,260310.0
2025-11-14,46.21,46.55,46.19,46.46,431705.0
2025-11-17,46.22,46.32,45.82,45.96,332639.0
2025-11-18,45.5,45.5,45.04,45.17,385565.0
2025-11-19,45.2,45.38,45.08,45.25,344372.0
2025-11-20,45.54,45.6,44.75,44.77,729592.0
2025-11-21,45.09,45.52,45.09,45.41,366914.0
2025-11-24,45.45,45.61,45.34,45.56,295925.0
2025-11-25,45.76,46.07,45.66,46.06,200845.0
2025-11-26,46.26,46.42,46.21,46.35,276168.0