Date,Open,High,Low,Close,Volume
2013-04-15,8.345,8.345,8.345,8.345,420.0
2013-04-16,8.285,8.32,8.275,8.285,22590.0
2013-04-17,8.295,8.3,8.245,8.245,23100.0
2013-04-18,8.27,8.27,8.195,8.195,52990.0
2013-04-19,8.23,8.27,8.23,8.24,12380.0
2013-04-22,8.305,8.305,8.26,8.27,5090.0
2013-04-23,8.355,8.4,8.355,8.395,135292.0
2013-04-24,8.395,8.41,8.395,8.41,14248.0
2013-04-25,8.385,8.42,8.375,8.385,47378.0
2013-04-26,8.375,8.375,8.33,8.335,6456.0
2013-04-29,8.355,8.37,8.355,8.37,18548.0
2013-04-30,8.345,8.345,8.325,8.33,42592.0
2013-05-01,8.34,8.34,8.28,8.3,69210.0
2013-05-02,8.295,8.35,8.295,8.35,2250.0
2013-05-03,8.45,8.465,8.435,8.435,32164.0
2013-05-06,8.45,8.455,8.45,8.45,6500.0
2013-05-07,8.455,8.475,8.44,8.47,23954.0
2013-05-08,8.45,8.5,8.45,8.5,26526.0
2013-05-09,8.5,8.525,8.48,8.49,239948.0
2013-05-10,8.58,8.58,8.55,8.555,41278.0
2013-05-13,8.545,8.58,8.535,8.575,37030.0
2013-05-14,8.665,8.715,8.665,8.715,38130.0
2013-05-15,8.72,8.775,8.72,8.755,5514.0
2013-05-16,8.76,8.765,8.74,8.745,121418.0
2013-05-17,8.87,8.91,8.85,8.905,55228.0
2013-05-21,8.925,8.935,8.905,8.91,35018.0
2013-05-22,8.955,9.045,8.905,8.905,141004.0
2013-05-23,8.8,8.86,8.795,8.845,76492.0
2013-05-24,8.825,8.845,8.8,8.84,3546.0
2013-05-27,8.87,8.88,8.855,8.855,26778.0
2013-05-28,8.965,9.01,8.945,8.955,21782.0
2013-05-29,8.88,8.895,8.85,8.87,48560.0
2013-05-30,8.89,8.895,8.86,8.88,16730.0
2013-05-31,8.85,8.9,8.82,8.82,76234.0
2013-06-03,8.8,8.8,8.695,8.725,65886.0
2013-06-04,8.8,8.83,8.76,8.775,9070.0
2013-06-05,8.745,8.755,8.66,8.67,108322.0
2013-06-06,8.65,8.675,8.52,8.525,201572.0
2013-06-07,8.675,8.735,8.635,8.7,83186.0
2013-06-10,8.725,8.73,8.7,8.71,60450.0
2013-06-11,8.63,8.68,8.62,8.62,8734.0
2013-06-12,8.66,8.66,8.565,8.62,3102.0
2013-06-13,8.52,8.635,8.505,8.62,12278.0
2013-06-14,8.65,8.665,8.6,8.625,102726.0
2013-06-17,8.665,8.71,8.665,8.675,12846.0
2013-06-18,8.715,8.78,8.715,8.76,30134.0
2013-06-19,8.765,8.775,8.735,8.735,105956.0
2013-06-20,8.67,8.685,8.58,8.59,41260.0
2013-06-21,8.72,8.72,8.605,8.66,56000.0
2013-06-24,8.655,8.655,8.565,8.625,28578.0
2013-06-25,8.67,8.695,8.645,8.69,42030.0
2013-06-26,8.72,8.755,8.7,8.745,125186.0
2013-06-27,8.785,8.82,8.785,8.795,28892.0
2013-06-28,8.79,8.825,8.77,8.82,67304.0
2013-07-02,8.865,8.9,8.825,8.85,4646.0
2013-07-03,8.82,8.86,8.82,8.85,9750.0
2013-07-04,8.86,8.94,8.845,8.94,23436.0
2013-07-05,8.95,8.97,8.9,8.95,95186.0
2013-07-08,9.015,9.035,9.01,9.015,24242.0
2013-07-09,9.03,9.065,9.02,9.045,19200.0
2013-07-10,9.045,9.05,9.02,9.035,39746.0
2013-07-11,9.07,9.07,9.025,9.06,88210.0
2013-07-12,9.06,9.07,9.045,9.06,58612.0
2013-07-15,9.105,9.135,9.105,9.13,24000.0
2013-07-16,9.14,9.14,9.035,9.04,19856.0
2013-07-17,9.08,9.125,9.08,9.11,28308.0
2013-07-18,9.13,9.17,9.125,9.13,45144.0
2013-07-19,9.115,9.135,9.1,9.12,22960.0
2013-07-22,9.14,9.14,9.11,9.13,18026.0
2013-07-23,9.12,9.12,9.065,9.075,16918.0
2013-07-24,9.095,9.095,9.045,9.06,11408.0
2013-07-25,9.025,9.045,8.985,9.03,26206.0
2013-07-26,9.0,9.035,8.99,9.035,55964.0
2013-07-29,9.03,9.03,8.995,9.0,15014.0
2013-07-30,9.045,9.075,9.045,9.065,860.0
2013-07-31,9.07,9.095,9.025,9.025,6256.0
2013-08-01,9.13,9.195,9.125,9.195,16840.0
2013-08-02,9.21,9.235,9.195,9.22,8274.0
2013-08-06,9.22,9.22,9.155,9.17,4716.0
2013-08-07,9.19,9.195,9.155,9.185,15594.0
2013-08-08,9.185,9.185,9.13,9.145,7006.0
2013-08-09,9.145,9.145,9.05,9.05,8942.0
2013-08-12,9.03,9.075,9.03,9.06,47186.0
2013-08-13,9.085,9.145,9.08,9.135,16766.0
2013-08-14,9.125,9.125,9.08,9.085,4664.0
2013-08-15,9.005,9.005,8.925,8.925,17316.0
2013-08-16,8.925,8.975,8.915,8.925,23882.0
2013-08-19,8.915,8.935,8.885,8.885,15842.0
2013-08-20,8.94,8.98,8.935,8.975,7252.0
2013-08-21,8.98,9.015,8.97,8.975,25882.0
2013-08-22,9.03,9.105,9.03,9.105,13028.0
2013-08-23,9.155,9.155,9.105,9.105,13020.0
2013-08-26,9.13,9.155,9.105,9.13,21118.0
2013-08-27,8.995,9.025,8.9,8.9,38576.0
2013-08-28,8.925,8.97,8.925,8.96,6468.0
2013-08-29,8.955,9.035,8.955,9.0,15572.0
2013-08-30,9.025,9.025,8.965,8.975,32228.0
2013-09-03,9.04,9.065,8.99,9.02,12038.0
2013-09-04,9.0,9.07,9.0,9.05,6730.0
2013-09-05,9.095,9.095,9.075,9.09,1228.0
2013-09-06,9.025,9.035,8.92,8.92,11304.0
2013-09-09,8.995,9.05,8.995,9.015,7388.0
2013-09-10,9.09,9.105,9.08,9.09,21336.0
2013-09-11,9.085,9.105,9.075,9.085,4802.0
2013-09-12,9.115,9.115,9.07,9.085,23666.0
2013-09-13,9.105,9.12,9.09,9.115,26998.0
2013-09-16,9.185,9.185,9.14,9.15,5820.0
2013-09-17,9.155,9.18,9.155,9.17,4830.0
2013-09-18,9.175,9.225,9.155,9.205,24548.0
2013-09-19,9.235,9.235,9.21,9.235,5552.0
2013-09-20,9.28,9.28,9.195,9.215,10316.0
2013-09-23,9.18,9.18,9.13,9.135,8280.0
2013-09-24,9.12,9.17,9.12,9.155,2588.0
2013-09-25,9.13,9.145,9.105,9.125,9602.0
2013-09-26,9.135,9.17,9.13,9.13,26754.0
2013-09-27,9.115,9.115,9.09,9.11,12616.0
2013-09-30,9.005,9.07,8.995,9.05,15030.0
2013-10-01,9.085,9.155,9.08,9.13,24088.0
2013-10-02,9.105,9.13,9.075,9.11,16708.0
2013-10-03,9.12,9.12,9.01,9.03,5510.0
2013-10-04,9.07,9.105,9.06,9.07,744.0
2013-10-07,9.075,9.075,9.055,9.055,5042.0
2013-10-08,9.045,9.045,8.975,8.99,21384.0
2013-10-09,8.995,9.025,8.965,9.01,43520.0
2013-10-10,9.1,9.2,9.1,9.165,33718.0
2013-10-11,9.195,9.24,9.195,9.205,10790.0
2013-10-15,9.245,9.265,9.21,9.24,31100.0
2013-10-16,9.245,9.315,9.245,9.27,16732.0
2013-10-17,9.24,9.31,9.24,9.3,23516.0
2013-10-18,9.365,9.395,9.355,9.395,36970.0
2013-10-21,9.4,9.4,9.37,9.39,26538.0
2013-10-22,9.42,9.45,9.415,9.44,9830.0
2013-10-23,9.435,9.495,9.42,9.495,15202.0
2013-10-24,9.52,9.555,9.5,9.545,24018.0
2013-10-25,9.59,9.62,9.57,9.62,28012.0
2013-10-28,9.615,9.64,9.595,9.61,17236.0
2013-10-29,9.64,9.69,9.635,9.69,25916.0
2013-10-30,9.7,9.7,9.66,9.66,29666.0
2013-10-31,9.62,9.64,9.585,9.59,21110.0
2013-11-01,9.605,9.61,9.57,9.61,22568.0
2013-11-04,9.625,9.63,9.605,9.625,6114.0
2013-11-05,9.62,9.66,9.595,9.66,3558.0
2013-11-06,9.67,9.67,9.62,9.645,11658.0
2013-11-07,9.695,9.7,9.57,9.575,24238.0
2013-11-08,9.6,9.7,9.6,9.7,8462.0
2013-11-11,9.715,9.715,9.7,9.71,8532.0
2013-11-12,9.7,9.725,9.695,9.705,7732.0
2013-11-13,9.665,9.76,9.665,9.73,31160.0
2013-11-14,9.805,9.84,9.8,9.82,56136.0
2013-11-15,9.83,9.84,9.81,9.825,94896.0
2013-11-18,9.835,9.835,9.775,9.775,90374.0
2013-11-19,9.795,9.83,9.785,9.82,4272.0
2013-11-20,9.805,9.81,9.73,9.735,5192.0
2013-11-21,9.825,9.905,9.825,9.905,16888.0
2013-11-22,9.92,9.955,9.905,9.95,25474.0
2013-11-25,10.0,10.0,9.955,9.955,19720.0
2013-11-26,9.965,9.995,9.96,9.96,6618.0
2013-11-27,10.03,10.035,10.015,10.035,9252.0
2013-11-28,10.065,10.065,10.03,10.06,19626.0
2013-11-29,10.04,10.07,10.035,10.05,40122.0
2013-12-02,10.08,10.085,10.035,10.035,21458.0
2013-12-03,10.03,10.06,9.98,10.01,8394.0
2013-12-04,9.98,10.07,9.98,10.055,64938.0
2013-12-05,10.035,10.035,9.955,9.965,25784.0
2013-12-06,10.065,10.095,10.025,10.07,46594.0
2013-12-09,10.125,10.125,10.085,10.085,23306.0
2013-12-10,10.06,10.07,10.025,10.035,16786.0
2013-12-11,10.025,10.025,9.895,9.905,40416.0
2013-12-12,9.935,9.94,9.905,9.93,20792.0
2013-12-13,9.93,9.93,9.86,9.88,7918.0
2013-12-16,9.915,9.93,9.91,9.93,2376.0
2013-12-17,9.945,9.945,9.895,9.915,95686.0
2013-12-18,9.96,10.135,9.925,10.135,301838.0
2013-12-19,10.145,10.145,10.11,10.13,21250.0
2013-12-20,10.165,10.21,10.165,10.19,65546.0
2013-12-23,10.165,10.18,10.135,10.165,20898.0
2013-12-24,10.18,10.21,10.18,10.205,5828.0
2013-12-27,10.33,10.35,10.32,10.33,10228.0
2013-12-30,10.335,10.335,10.265,10.275,11948.0
2013-12-31,10.28,10.305,10.275,10.275,10112.0
2014-01-02,10.265,10.265,10.205,10.22,26002.0
2014-01-03,10.23,10.25,10.19,10.24,16504.0
2014-01-06,10.295,10.295,10.195,10.21,104292.0
2014-01-07,10.31,10.405,10.3,10.395,47968.0
2014-01-08,10.415,10.44,10.395,10.41,48782.0
2014-01-09,10.505,10.505,10.425,10.465,71664.0
2014-01-10,10.555,10.575,10.495,10.535,106900.0
2014-01-13,10.505,10.52,10.355,10.355,74282.0
2014-01-14,10.455,10.57,10.45,10.555,80412.0
2014-01-15,10.6,10.64,10.59,10.635,47416.0
2014-01-16,10.575,10.585,10.555,10.575,57516.0
2014-01-17,10.6,10.625,10.575,10.575,63598.0
2014-01-20,10.6,10.6,10.56,10.6,24954.0
2014-01-21,10.65,10.65,10.56,10.61,29116.0
2014-01-22,10.64,10.74,10.625,10.735,64970.0
2014-01-23,10.72,10.72,10.635,10.635,61506.0
2014-01-24,10.58,10.58,10.41,10.415,104158.0
2014-01-27,10.39,10.445,10.34,10.405,51282.0
2014-01-28,10.45,10.51,10.45,10.5,17508.0
2014-01-29,10.38,10.445,10.38,10.415,59746.0
2014-01-30,10.49,10.545,10.465,10.525,29460.0
2014-01-31,10.43,10.485,10.405,10.43,20814.0
2014-02-03,10.34,10.36,10.14,10.145,83818.0
2014-02-04,10.175,10.22,10.155,10.195,39082.0
2014-02-05,10.2,10.22,10.14,10.21,117726.0
2014-02-06,10.255,10.315,10.255,10.305,10478.0
2014-02-07,10.305,10.435,10.285,10.42,95658.0
2014-02-10,10.44,10.455,10.405,10.445,44010.0
2014-02-11,10.49,10.545,10.475,10.53,9084.0
2014-02-12,10.525,10.535,10.505,10.515,68574.0
2014-02-13,10.47,10.56,10.47,10.56,109386.0
2014-02-14,10.545,10.63,10.54,10.63,33028.0
2014-02-18,10.615,10.625,10.59,10.605,28222.0
2014-02-19,10.635,10.72,10.635,10.66,11510.0
2014-02-20,10.68,10.76,10.645,10.76,40786.0
2014-02-21,10.795,10.815,10.75,10.75,124654.0
2014-02-24,10.73,10.82,10.73,10.79,132832.0
2014-02-25,10.755,10.795,10.735,10.755,28662.0
2014-02-26,10.8,10.845,10.78,10.8,50916.0
2014-02-27,10.805,10.875,10.79,10.87,122380.0
2014-02-28,10.83,10.885,10.78,10.815,63964.0
2014-03-03,10.76,10.805,10.735,10.735,25178.0
2014-03-04,10.87,10.965,10.855,10.95,19894.0
2014-03-05,10.935,10.94,10.87,10.885,69826.0
2014-03-06,10.855,10.875,10.845,10.87,19104.0
2014-03-07,10.985,10.995,10.925,10.945,31902.0
2014-03-10,10.975,10.975,10.925,10.96,17986.0
2014-03-11,11.0,11.0,10.905,10.925,46380.0
2014-03-12,10.915,10.96,10.9,10.92,12184.0
2014-03-13,10.925,10.925,10.735,10.735,52938.0
2014-03-14,10.77,10.805,10.76,10.77,14532.0
2014-03-17,10.805,10.865,10.805,10.805,23574.0
2014-03-18,10.845,11.0,10.845,10.98,23600.0
2014-03-19,11.03,11.06,10.99,11.015,50632.0
2014-03-20,11.025,11.09,11.015,11.09,17754.0
2014-03-21,11.09,11.115,11.01,11.04,16856.0
2014-03-24,11.06,11.06,10.94,10.94,9386.0
2014-03-25,10.995,11.01,10.93,10.975,28500.0
2014-03-26,11.02,11.02,10.845,10.85,20208.0
2014-03-27,10.81,10.81,10.725,10.735,52470.0
2014-03-28,10.79,10.87,10.79,10.815,12684.0
2014-03-31,10.855,10.9,10.85,10.89,16138.0
2014-04-01,10.93,10.965,10.895,10.95,70456.0
2014-04-02,10.97,11.0,10.95,10.985,48652.0
2014-04-03,11.005,11.005,10.95,10.985,10966.0
2014-04-04,11.165,11.165,10.79,10.79,176564.0
2014-04-07,10.785,10.785,10.65,10.68,105882.0
2014-04-08,10.62,10.67,10.62,10.645,50628.0
2014-04-09,10.695,10.725,10.655,10.725,14300.0
2014-04-10,10.775,10.775,10.545,10.57,88104.0
2014-04-11,10.535,10.595,10.49,10.51,154344.0
2014-04-14,10.575,10.6,10.51,10.51,41070.0
2014-04-15,10.645,10.68,10.53,10.66,21476.0
2014-04-16,10.735,10.81,10.7,10.81,91522.0
2014-04-17,10.785,10.845,10.76,10.845,16376.0
2014-04-21,10.845,10.87,10.835,10.855,14314.0
2014-04-22,10.87,10.95,10.87,10.94,17750.0
2014-04-23,10.945,10.95,10.9,10.915,19750.0
2014-04-24,10.955,10.955,10.885,10.92,19196.0
2014-04-25,10.885,10.885,10.825,10.845,44578.0
2014-04-28,10.865,10.905,10.77,10.805,23610.0
2014-04-29,10.845,10.87,10.82,10.85,18880.0
2014-04-30,10.845,10.885,10.845,10.885,23986.0
2014-05-01,10.91,10.92,10.87,10.885,29288.0
2014-05-02,10.91,10.95,10.875,10.895,9532.0
2014-05-05,10.845,10.89,10.835,10.88,47030.0
2014-05-06,10.815,10.815,10.715,10.715,41490.0
2014-05-07,10.76,10.795,10.695,10.75,111454.0
2014-05-08,10.76,10.825,10.7,10.71,28192.0
2014-05-09,10.79,10.805,10.755,10.79,12422.0
2014-05-12,10.84,10.91,10.84,10.905,28688.0
2014-05-13,10.91,10.94,10.9,10.92,72806.0
2014-05-14,10.92,10.92,10.835,10.845,19046.0
2014-05-15,10.815,10.825,10.71,10.735,17690.0
2014-05-16,10.76,10.775,10.71,10.77,30148.0
2014-05-20,10.845,10.845,10.755,10.785,54420.0
2014-05-21,10.825,10.89,10.825,10.885,78924.0
2014-05-22,10.88,10.915,10.88,10.9,44504.0
2014-05-23,10.89,10.92,10.875,10.915,53278.0
2014-05-26,10.895,10.93,10.89,10.915,41008.0
2014-05-27,10.925,10.975,10.925,10.97,21278.0
2014-05-28,10.975,11.005,10.95,10.975,24348.0
2014-05-29,10.985,10.995,10.95,10.975,7338.0
2014-05-30,11.0,11.02,10.985,11.015,16628.0
2014-06-02,11.095,11.095,11.045,11.085,21054.0
2014-06-03,11.085,11.1,11.07,11.095,18206.0
2014-06-04,11.09,11.155,11.085,11.15,40854.0
2014-06-05,11.16,11.22,11.15,11.195,24296.0
2014-06-06,11.24,11.27,11.24,11.265,23784.0
2014-06-09,11.25,11.285,11.235,11.24,13868.0
2014-06-10,11.225,11.25,11.225,11.24,13590.0
2014-06-11,11.18,11.19,11.15,11.17,45274.0
2014-06-12,11.155,11.16,11.065,11.075,45724.0
2014-06-13,11.11,11.13,11.075,11.1,42080.0
2014-06-16,11.115,11.14,11.1,11.11,25208.0
2014-06-17,11.12,11.175,11.12,11.16,26254.0
2014-06-18,11.165,11.23,11.155,11.22,16382.0
2014-06-19,11.22,11.22,11.19,11.21,12052.0
2014-06-20,11.18,11.19,11.155,11.165,17046.0
2014-06-23,11.155,11.155,11.125,11.135,36826.0
2014-06-24,11.115,11.175,11.07,11.07,26034.0
2014-06-25,11.03,11.105,11.03,11.1,24946.0
2014-06-26,11.1,11.1,11.025,11.065,37070.0
2014-06-27,11.04,11.05,11.02,11.025,13078.0
2014-06-30,11.08,11.08,11.05,11.055,33756.0
2014-07-02,11.12,11.15,11.105,11.135,22064.0
2014-07-03,11.19,11.19,11.155,11.175,18770.0
2014-07-04,11.17,11.195,11.17,11.18,14642.0
2014-07-07,11.15,11.185,11.14,11.16,22158.0
2014-07-08,11.15,11.15,11.07,11.1,19604.0
2014-07-09,11.12,11.135,11.09,11.125,17430.0
2014-07-10,11.04,11.11,11.025,11.075,41228.0
2014-07-11,11.115,11.185,11.105,11.165,16670.0
2014-07-14,11.24,11.245,11.21,11.21,49456.0
2014-07-15,11.235,11.25,11.21,11.245,30122.0
2014-07-16,11.295,11.305,11.25,11.27,33818.0
2014-07-17,11.23,11.275,11.145,11.15,27280.0
2014-07-18,11.17,11.245,11.165,11.245,654530.0
2014-07-21,11.22,11.22,11.185,11.215,32602.0
2014-07-22,11.265,11.295,11.255,11.26,10690.0
2014-07-23,11.275,11.31,11.27,11.295,8704.0
2014-07-24,11.295,11.325,11.28,11.305,18808.0
2014-07-25,11.295,11.335,11.28,11.33,4708.0
2014-07-28,11.325,11.335,11.26,11.29,13110.0
2014-07-29,11.35,11.39,11.335,11.335,42888.0
2014-07-30,11.405,11.405,11.345,11.375,21334.0
2014-07-31,11.31,11.31,11.15,11.155,34142.0
2014-08-01,11.13,11.165,11.08,11.14,131108.0
2014-08-05,11.19,11.23,11.125,11.125,107300.0
2014-08-06,11.08,11.16,11.075,11.105,28860.0
2014-08-07,11.165,11.165,11.03,11.05,18760.0
2014-08-08,11.115,11.225,11.095,11.22,85728.0
2014-08-11,11.26,11.275,11.215,11.215,14302.0
2014-08-12,11.215,11.23,11.175,11.195,22102.0
2014-08-13,11.24,11.28,11.23,11.27,10500.0
2014-08-14,11.27,11.305,11.27,11.3,16018.0
2014-08-15,11.31,11.33,11.24,11.295,54940.0
2014-08-18,11.355,11.39,11.34,11.375,30866.0
2014-08-19,11.435,11.51,11.435,11.505,64608.0
2014-08-20,11.48,11.565,11.48,11.565,19236.0
2014-08-21,11.54,11.58,11.54,11.575,26708.0
2014-08-22,11.56,11.58,11.535,11.555,20566.0
2014-08-25,11.625,11.66,11.62,11.645,27072.0
2014-08-26,11.625,11.65,11.62,11.62,29184.0
2014-08-27,11.56,11.57,11.485,11.52,23072.0
2014-08-28,11.485,11.51,11.475,11.505,13196.0
2014-08-29,11.51,11.56,11.45,11.56,16582.0
2014-09-02,11.61,11.63,11.565,11.61,30344.0
2014-09-03,11.645,11.645,11.545,11.56,41942.0
2014-09-04,11.55,11.58,11.505,11.505,33594.0
2014-09-05,11.54,11.59,11.505,11.59,13196.0
2014-09-08,11.615,11.665,11.6,11.645,13260.0
2014-09-09,11.7,11.7,11.58,11.585,77050.0
2014-09-10,11.6,11.6,11.56,11.59,13250.0
2014-09-11,11.615,11.72,11.615,11.72,23496.0
2014-09-12,11.735,11.745,11.665,11.7,24162.0
2014-09-15,11.68,11.68,11.61,11.645,28510.0
2014-09-16,11.58,11.68,11.57,11.655,41210.0
2014-09-17,11.665,11.72,11.605,11.625,12166.0
2014-09-18,11.69,11.705,11.665,11.7,56080.0
2014-09-19,11.715,11.73,11.7,11.71,19198.0
2014-09-22,11.735,11.735,11.655,11.695,28740.0
2014-09-23,11.64,11.705,11.625,11.69,49376.0
2014-09-24,11.7,11.74,11.67,11.735,52396.0
2014-09-25,11.76,11.76,11.59,11.615,100460.0
2014-09-26,11.635,11.76,11.62,11.74,98938.0
2014-09-29,11.64,11.73,11.64,11.695,31604.0
2014-09-30,11.755,11.8,11.715,11.755,27218.0
2014-10-01,11.72,11.72,11.535,11.545,45934.0
2014-10-02,11.505,11.56,11.43,11.54,35230.0
2014-10-03,11.7,11.785,11.66,11.775,55342.0
2014-10-06,11.78,11.785,11.61,11.62,63144.0
2014-10-07,11.59,11.635,11.48,11.48,164288.0
2014-10-08,11.5,11.605,11.45,11.55,27010.0
2014-10-09,11.6,11.615,11.445,11.45,23784.0
2014-10-10,11.455,11.5,11.365,11.365,73946.0
2014-10-14,11.255,11.335,11.21,11.3,65126.0
2014-10-15,11.125,11.195,10.95,11.15,298028.0
2014-10-16,11.04,11.195,11.025,11.135,73784.0
2014-10-17,11.27,11.34,11.22,11.325,88976.0
2014-10-20,11.285,11.42,11.275,11.395,262550.0
2014-10-21,11.44,11.585,11.43,11.575,95798.0
2014-10-22,11.67,11.685,11.505,11.505,72734.0
2014-10-23,11.64,11.72,11.62,11.66,60578.0
2014-10-24,11.63,11.73,11.62,11.71,23382.0
2014-10-27,11.71,11.73,11.675,11.72,31312.0
2014-10-28,11.73,11.785,11.7,11.78,37964.0
2014-10-29,11.755,11.805,11.72,11.795,169172.0
2014-10-30,11.755,11.9,11.755,11.875,198414.0
2014-10-31,12.105,12.125,12.045,12.085,158568.0
2014-11-03,12.135,12.23,12.12,12.16,48834.0
2014-11-04,12.215,12.235,12.14,12.195,53978.0
2014-11-05,12.325,12.325,12.225,12.265,107604.0
2014-11-06,12.295,12.345,12.26,12.345,105288.0
2014-11-07,12.275,12.295,12.22,12.25,103006.0
2014-11-10,12.24,12.34,12.23,12.325,41416.0
2014-11-11,12.345,12.345,12.275,12.295,84966.0
2014-11-12,12.235,12.29,12.225,12.28,59426.0
2014-11-13,12.29,12.355,12.28,12.33,67474.0
2014-11-14,12.325,12.325,12.23,12.24,34874.0
2014-11-17,12.265,12.3,12.25,12.27,33190.0
2014-11-18,12.29,12.375,12.275,12.35,35372.0
2014-11-19,12.39,12.39,12.325,12.385,62036.0
2014-11-20,12.3,12.375,12.285,12.34,65576.0
2014-11-21,12.41,12.41,12.325,12.35,45238.0
2014-11-24,12.4,12.455,12.395,12.445,138874.0
2014-11-25,12.43,12.43,12.385,12.41,91178.0
2014-11-26,12.39,12.41,12.38,12.41,71200.0
2014-11-27,12.465,12.56,12.43,12.495,31252.0
2014-11-28,12.58,12.635,12.57,12.63,48406.0
2014-12-01,12.485,12.485,12.385,12.41,150772.0
2014-12-02,12.445,12.58,12.445,12.55,36966.0
2014-12-03,12.56,12.595,12.525,12.58,120588.0
2014-12-04,12.57,12.59,12.505,12.555,50510.0
2014-12-05,12.62,12.69,12.605,12.62,39100.0
2014-12-08,12.64,12.685,12.55,12.605,57220.0
2014-12-09,12.44,12.565,12.365,12.565,67350.0
2014-12-10,12.55,12.555,12.385,12.385,95082.0
2014-12-11,12.495,12.65,12.495,12.52,105710.0
2014-12-12,12.455,12.52,12.365,12.365,33712.0
2014-12-15,12.46,12.48,12.3,12.37,212380.0
2014-12-16,12.28,12.5,12.265,12.295,62072.0
2014-12-17,12.28,12.515,12.27,12.5,143944.0
2014-12-18,12.655,12.745,12.605,12.745,58894.0
2014-12-19,12.81,12.86,12.76,12.835,92562.0
2014-12-22,12.86,12.915,12.84,12.9,246510.0
2014-12-23,12.99,12.99,12.895,12.925,95626.0
2014-12-24,12.915,12.95,12.895,12.915,49826.0
2014-12-29,12.94,12.995,12.925,12.975,65782.0
2014-12-30,12.935,12.935,12.865,12.88,44518.0
2014-12-31,12.89,12.895,12.755,12.795,39718.0
2015-01-02,12.905,12.925,12.815,12.89,47894.0
2015-01-05,12.855,12.855,12.65,12.665,85664.0
2015-01-06,12.71,12.755,12.57,12.66,84942.0
2015-01-07,12.76,12.825,12.735,12.775,177872.0
2015-01-08,12.905,13.035,12.9,13.02,98962.0
2015-01-09,13.09,13.09,12.91,12.955,106018.0
2015-01-12,13.02,13.03,12.845,12.94,94164.0
2015-01-13,13.045,13.105,12.835,12.885,187664.0
2015-01-14,12.725,12.83,12.725,12.82,111752.0
2015-01-15,12.84,12.84,12.715,12.76,45902.0
2015-01-16,12.78,12.895,12.76,12.88,66572.0
2015-01-19,12.91,12.935,12.865,12.885,50588.0
2015-01-20,13.03,13.085,12.935,13.055,211622.0
2015-01-21,13.0,13.445,12.995,13.38,259520.0
2015-01-22,13.485,13.65,13.38,13.65,93484.0
2015-01-23,13.66,13.68,13.605,13.615,130740.0
2015-01-26,13.62,13.68,13.55,13.68,128442.0
2015-01-27,13.475,13.505,13.355,13.445,241032.0
2015-01-28,13.575,13.575,13.385,13.39,81724.0
2015-01-29,13.445,13.625,13.345,13.6,141120.0
2015-01-30,13.675,13.74,13.525,13.525,87734.0
2015-02-02,13.5,13.56,13.32,13.56,271450.0
2015-02-03,13.61,13.655,13.47,13.56,99750.0
2015-02-04,13.6,13.775,13.585,13.685,128968.0
2015-02-05,13.69,13.705,13.625,13.685,91890.0
2015-02-06,13.755,13.86,13.72,13.74,66550.0
2015-02-09,13.635,13.68,13.595,13.64,204240.0
2015-02-10,13.77,13.925,13.71,13.895,108404.0
2015-02-11,13.95,14.015,13.915,13.975,76256.0
2015-02-12,13.93,13.945,13.84,13.945,79504.0
2015-02-13,13.945,13.97,13.89,13.965,79248.0
2015-02-17,13.88,13.945,13.86,13.9,88716.0
2015-02-18,13.95,13.965,13.9,13.935,111032.0
2015-02-19,14.03,14.065,14.01,14.01,75006.0
2015-02-20,14.02,14.155,13.99,14.155,81612.0
2015-02-23,14.185,14.195,14.15,14.19,52012.0
2015-02-24,14.245,14.27,14.13,14.145,120856.0
2015-02-25,14.06,14.1,14.03,14.05,63714.0
2015-02-26,14.115,14.155,14.075,14.14,66582.0
2015-02-27,14.12,14.145,14.065,14.085,69482.0
2015-03-02,14.1,14.205,14.1,14.19,96856.0
2015-03-03,14.075,14.095,13.99,14.085,102684.0
2015-03-04,14.075,14.075,13.92,13.94,123140.0
2015-03-05,14.025,14.075,13.995,14.07,44068.0
2015-03-06,14.105,14.145,13.96,13.97,61428.0
2015-03-09,13.97,14.05,13.965,14.035,37356.0
2015-03-10,13.94,13.965,13.86,13.895,80808.0
2015-03-11,13.945,14.005,13.92,13.95,50644.0
2015-03-12,13.87,14.07,13.855,14.06,41970.0
2015-03-13,14.06,14.13,13.995,14.055,82894.0
2015-03-16,14.115,14.24,14.11,14.235,70572.0
2015-03-17,14.2,14.23,14.13,14.21,96178.0
2015-03-18,14.18,14.23,14.09,14.135,59732.0
2015-03-19,14.275,14.29,14.22,14.275,46894.0
2015-03-20,14.24,14.25,14.185,14.22,61278.0
2015-03-23,14.15,14.195,14.1,14.1,161648.0
2015-03-24,14.07,14.13,14.01,14.015,83532.0
2015-03-25,14.01,14.035,13.82,13.82,71560.0
2015-03-26,13.69,13.805,13.64,13.74,134522.0
2015-03-27,13.73,13.92,13.73,13.92,64534.0
2015-03-30,14.05,14.195,14.03,14.18,85046.0
2015-03-31,14.155,14.16,14.025,14.05,74626.0
2015-04-01,14.01,14.01,13.865,13.92,72560.0
2015-04-02,13.9,13.955,13.895,13.92,84228.0
2015-04-06,13.74,13.95,13.73,13.945,105400.0
2015-04-07,13.95,13.98,13.9,13.91,38028.0
2015-04-08,13.83,14.005,13.83,13.975,155958.0
2015-04-09,14.0,14.13,13.98,14.105,82658.0
2015-04-10,14.13,14.19,14.105,14.17,54978.0
2015-04-13,14.18,14.22,14.12,14.12,65354.0
2015-04-14,13.99,14.045,13.905,14.035,141224.0
2015-04-15,14.13,14.155,13.885,13.89,173650.0
2015-04-16,13.785,13.805,13.725,13.745,140440.0
2015-04-17,13.605,13.67,13.55,13.635,121760.0
2015-04-20,13.73,13.78,13.72,13.765,60178.0
2015-04-21,13.85,13.88,13.79,13.8,37064.0
2015-04-22,13.785,13.83,13.74,13.81,38606.0
2015-04-23,13.8,13.8,13.71,13.755,168720.0
2015-04-24,13.77,13.83,13.765,13.81,47904.0
2015-04-27,13.82,13.82,13.655,13.68,61208.0
2015-04-28,13.67,13.67,13.525,13.63,78626.0
2015-04-29,13.545,13.605,13.445,13.585,136250.0
2015-04-30,13.585,13.65,13.48,13.485,52084.0
2015-05-01,13.6,13.745,13.6,13.74,72632.0
2015-05-04,13.725,13.775,13.705,13.71,39616.0
2015-05-05,13.645,13.655,13.505,13.53,52378.0
2015-05-06,13.48,13.5,13.325,13.4,158918.0
2015-05-07,13.48,13.635,13.475,13.585,54212.0
2015-05-08,13.65,13.76,13.65,13.72,27556.0
2015-05-11,13.71,13.73,13.66,13.675,14066.0
2015-05-12,13.56,13.56,13.45,13.535,50996.0
2015-05-13,13.52,13.56,13.455,13.48,45198.0
2015-05-14,13.52,13.655,13.5,13.655,196334.0
2015-05-15,13.735,13.74,13.65,13.695,148730.0
2015-05-19,14.005,14.01,13.95,13.98,77270.0
2015-05-20,13.98,13.995,13.905,13.93,49578.0
2015-05-21,13.95,13.985,13.94,13.97,26928.0
2015-05-22,14.015,14.095,14.015,14.05,87284.0
2015-05-25,14.13,14.13,14.025,14.105,8116.0
2015-05-26,14.13,14.15,14.01,14.045,54762.0
2015-05-27,14.125,14.225,14.095,14.22,104538.0
2015-05-28,14.25,14.28,14.14,14.16,43882.0
2015-05-29,14.25,14.25,14.07,14.085,27368.0
2015-06-01,14.19,14.265,14.16,14.225,66514.0
2015-06-02,14.095,14.12,14.045,14.07,63332.0
2015-06-03,14.19,14.19,14.11,14.145,46518.0
2015-06-04,14.16,14.16,14.05,14.075,49534.0
2015-06-05,14.15,14.15,13.99,14.005,57146.0
2015-06-08,13.965,13.975,13.86,13.86,59582.0
2015-06-09,13.8,13.825,13.74,13.81,32556.0
2015-06-10,13.73,13.92,13.715,13.895,42822.0
2015-06-11,13.94,13.99,13.925,13.925,60162.0
2015-06-12,13.93,13.96,13.845,13.87,63990.0
2015-06-15,13.825,13.84,13.74,13.805,161972.0
2015-06-16,13.815,13.895,13.795,13.88,17396.0
2015-06-17,13.915,13.92,13.825,13.825,75166.0
2015-06-18,13.765,13.97,13.75,13.95,70132.0
2015-06-19,13.995,14.005,13.915,13.915,23616.0
2015-06-22,14.0,14.08,13.975,14.07,246048.0
2015-06-23,14.15,14.15,14.06,14.095,45266.0
2015-06-24,14.11,14.155,14.05,14.06,15782.0
2015-06-25,14.045,14.045,13.925,13.935,34722.0
2015-06-26,14.005,14.03,13.91,13.925,26530.0
2015-06-29,13.85,13.905,13.725,13.725,90194.0
2015-06-30,13.865,13.915,13.81,13.855,63688.0
2015-07-02,14.1,14.11,13.98,14.02,45196.0
2015-07-03,14.06,14.075,14.015,14.025,75482.0
2015-07-06,14.01,14.11,14.01,14.065,41494.0
2015-07-07,14.225,14.245,14.05,14.225,56468.0
2015-07-08,14.165,14.185,14.015,14.04,41914.0
2015-07-09,14.165,14.17,14.04,14.04,14952.0
2015-07-10,14.22,14.23,14.155,14.155,106470.0
2015-07-13,14.375,14.415,14.355,14.39,114760.0
2015-07-14,14.395,14.48,14.395,14.48,19618.0
2015-07-15,14.535,14.715,14.505,14.655,511188.0
2015-07-16,14.755,14.82,14.725,14.815,41450.0
2015-07-17,14.83,14.86,14.815,14.86,55622.0
2015-07-20,14.89,14.91,14.85,14.885,110012.0
2015-07-21,14.86,14.86,14.735,14.765,34064.0
2015-07-22,14.8,14.865,14.795,14.82,109078.0
2015-07-23,14.83,14.83,14.725,14.745,35676.0
2015-07-24,14.795,14.825,14.605,14.605,22650.0
2015-07-27,14.5,14.55,14.455,14.495,64686.0
2015-07-28,14.545,14.575,14.465,14.57,103086.0
2015-07-29,14.605,14.7,14.575,14.7,60236.0
2015-07-30,14.725,14.78,14.685,14.765,79852.0
2015-07-31,14.765,14.84,14.73,14.8,19652.0
2015-08-04,14.845,14.88,14.795,14.83,77150.0
2015-08-05,14.895,14.975,14.885,14.925,32658.0
2015-08-06,14.915,14.915,14.705,14.705,53938.0
2015-08-07,14.77,14.77,14.605,14.685,81478.0
2015-08-10,14.8,14.85,14.73,14.73,173194.0
2015-08-11,14.73,14.79,14.69,14.725,21848.0
2015-08-12,14.505,14.605,14.365,14.585,97014.0
2015-08-13,14.67,14.76,14.62,14.66,84238.0
2015-08-14,14.67,14.765,14.64,14.76,35694.0
2015-08-17,14.73,14.825,14.695,14.825,64842.0
2015-08-18,14.815,14.835,14.75,14.76,60920.0
2015-08-19,14.74,14.775,14.67,14.72,79216.0
2015-08-20,14.575,14.575,14.37,14.37,44176.0
2015-08-21,14.215,14.335,14.005,14.025,125268.0
2015-08-24,13.345,13.91,11.635,13.565,697530.0
2015-08-25,13.98,13.98,13.465,13.465,122088.0
2015-08-26,13.755,13.965,13.525,13.935,323730.0
2015-08-27,14.07,14.175,13.935,14.135,130962.0
2015-08-28,14.21,14.235,14.09,14.09,32796.0
2015-08-31,14.17,14.205,13.985,14.02,158498.0
2015-09-01,13.745,13.81,13.595,13.66,96900.0
2015-09-02,13.865,13.945,13.795,13.945,100518.0
2015-09-03,14.0,14.035,13.86,13.9,96756.0
2015-09-04,13.735,13.805,13.67,13.805,58910.0
2015-09-08,13.94,14.03,13.875,14.025,54258.0
2015-09-09,14.195,14.195,13.91,13.91,207784.0
2015-09-10,13.88,14.005,13.86,13.895,47886.0
2015-09-11,13.935,14.025,13.91,13.995,33902.0
2015-09-14,14.035,14.035,13.965,13.965,19260.0
2015-09-15,14.015,14.19,13.985,14.17,332416.0
2015-09-16,14.135,14.215,14.105,14.215,74282.0
2015-09-17,14.21,14.28,14.135,14.175,74498.0
2015-09-18,13.905,14.055,13.85,13.985,89682.0
2015-09-21,14.055,14.165,14.005,14.07,69690.0
2015-09-22,13.925,13.945,13.85,13.915,59574.0
2015-09-23,13.96,13.995,13.91,13.985,24804.0
2015-09-24,13.935,13.94,13.785,13.92,294578.0
2015-09-25,14.03,14.04,13.825,13.885,102084.0
2015-09-28,13.855,13.855,13.58,13.615,130786.0
2015-09-29,13.65,13.725,13.59,13.59,60624.0
2015-09-30,13.795,13.86,13.75,13.83,38272.0
2015-10-01,13.755,13.765,13.615,13.71,58946.0
2015-10-02,13.58,13.835,13.53,13.805,38256.0
2015-10-05,13.93,14.065,13.91,14.04,125210.0
2015-10-06,14.04,14.055,13.91,13.94,55972.0
2015-10-07,13.995,14.075,13.92,14.075,156732.0
2015-10-08,14.04,14.17,14.0,14.16,48744.0
2015-10-09,14.155,14.16,14.04,14.1,61720.0
2015-10-13,14.195,14.195,14.1,14.1,49108.0
2015-10-14,14.06,14.1,13.895,13.93,116136.0
2015-10-15,14.005,14.06,13.945,14.06,38038.0
2015-10-16,14.155,14.195,14.115,14.18,107770.0
2015-10-19,14.175,14.305,14.16,14.305,68848.0
2015-10-20,14.225,14.27,14.22,14.255,37496.0
2015-10-21,14.35,14.425,14.325,14.345,64886.0
2015-10-22,14.395,14.565,14.385,14.545,48926.0
2015-10-23,14.79,14.82,14.705,14.79,93222.0
2015-10-26,14.745,14.75,14.675,14.74,99906.0
2015-10-27,14.73,14.82,14.73,14.815,84276.0
2015-10-28,14.785,14.895,14.715,14.895,106322.0
2015-10-29,14.875,14.895,14.815,14.89,35864.0
2015-10-30,14.89,14.89,14.7,14.7,92874.0
2015-11-02,14.765,14.92,14.755,14.915,85024.0
2015-11-03,14.92,14.95,14.88,14.89,117076.0
2015-11-04,14.985,15.0,14.93,14.965,63760.0
2015-11-05,15.005,15.015,14.91,14.965,54448.0
2015-11-06,15.055,15.09,14.985,15.08,60370.0
2015-11-09,15.05,15.05,14.86,14.95,64726.0
2015-11-10,14.92,14.97,14.875,14.95,53812.0
2015-11-11,14.965,14.99,14.91,14.91,27440.0
2015-11-12,14.895,14.895,14.715,14.715,69090.0
2015-11-13,14.725,14.745,14.565,14.59,88946.0
2015-11-16,14.605,14.8,14.585,14.795,59524.0
2015-11-17,14.83,14.915,14.765,14.78,136754.0
2015-11-18,14.865,15.045,14.865,15.045,34892.0
2015-11-19,14.975,15.02,14.95,15.005,74786.0
2015-11-20,15.065,15.135,15.055,15.095,58098.0
2015-11-23,15.14,15.175,15.08,15.12,99334.0
2015-11-24,14.98,15.085,14.965,15.06,130018.0
2015-11-25,15.08,15.11,15.055,15.055,77178.0
2015-11-26,15.095,15.2,15.06,15.195,21952.0
2015-11-27,15.14,15.175,15.105,15.175,68464.0
2015-11-30,15.155,15.155,15.045,15.07,84448.0
2015-12-01,15.14,15.235,15.115,15.235,82882.0
2015-12-02,15.27,15.27,15.04,15.04,75164.0
2015-12-03,15.08,15.08,14.77,14.825,66960.0
2015-12-04,14.91,15.19,14.89,15.165,87462.0
2015-12-07,15.265,15.265,15.145,15.21,96898.0
2015-12-08,15.17,15.26,15.145,15.235,74568.0
2015-12-09,15.115,15.255,15.015,15.06,75408.0
2015-12-10,15.07,15.265,15.07,15.195,75966.0
2015-12-11,15.025,15.1,14.98,14.99,79306.0
2015-12-14,14.97,15.06,14.855,15.06,263888.0
2015-12-15,15.185,15.295,15.18,15.22,101984.0
2015-12-16,15.38,15.55,15.31,15.52,80852.0
2015-12-17,15.645,15.645,15.49,15.49,143722.0
2015-12-18,15.41,15.41,15.19,15.19,69952.0
2015-12-21,15.27,15.31,15.215,15.3,116634.0
2015-12-22,15.36,15.45,15.295,15.43,85834.0
2015-12-23,15.47,15.53,15.44,15.52,117518.0
2015-12-24,15.475,15.54,15.46,15.485,51518.0
2015-12-29,15.575,15.61,15.565,15.59,67526.0
2015-12-30,15.665,15.665,15.535,15.535,27262.0
2015-12-31,15.47,15.47,15.345,15.345,37486.0
2016-01-04,15.215,15.225,15.055,15.225,177842.0
2016-01-05,15.255,15.345,15.22,15.305,82824.0
2016-01-06,15.165,15.295,15.145,15.21,43214.0
2016-01-07,14.96,15.085,14.83,14.915,309728.0
2016-01-08,14.955,14.99,14.73,14.75,71920.0
2016-01-11,14.785,14.87,14.695,14.855,226154.0
2016-01-12,14.975,15.025,14.84,15.005,166342.0
2016-01-13,15.05,15.05,14.705,14.73,159258.0
2016-01-14,14.755,15.055,14.685,14.985,78620.0
2016-01-15,14.68,14.875,14.655,14.82,153474.0
2016-01-18,14.935,14.955,14.635,14.71,55652.0
2016-01-19,14.93,14.975,14.745,14.89,184562.0
2016-01-20,14.71,14.76,14.355,14.64,232238.0
2016-01-21,14.555,14.64,14.47,14.515,284144.0
2016-01-22,14.605,14.65,14.525,14.65,137174.0
2016-01-25,14.635,14.695,14.535,14.535,69652.0
2016-01-26,14.485,14.545,14.465,14.53,166826.0
2016-01-27,14.51,14.61,14.37,14.41,73930.0
2016-01-28,14.425,14.47,14.345,14.445,112084.0
2016-01-29,14.455,14.75,14.445,14.71,53394.0
2016-02-01,14.65,14.71,14.615,14.71,344218.0
2016-02-02,14.65,14.65,14.48,14.505,135966.0
2016-02-03,14.415,14.415,14.12,14.305,73520.0
2016-02-04,14.17,14.325,14.115,14.295,248346.0
2016-02-05,14.3,14.325,14.135,14.205,101650.0
2016-02-08,14.055,14.075,13.86,14.015,127468.0
2016-02-09,13.83,14.09,13.815,13.965,48304.0
2016-02-10,14.105,14.22,14.005,14.02,218060.0
2016-02-11,13.835,13.91,13.77,13.88,67678.0
2016-02-12,14.01,14.055,13.935,14.055,49462.0
2016-02-16,14.185,14.315,14.185,14.315,84382.0
2016-02-17,14.355,14.395,14.3,14.375,141442.0
2016-02-18,14.375,14.38,14.295,14.345,197014.0
2016-02-19,14.375,14.405,14.345,14.36,44924.0
2016-02-22,14.43,14.515,14.43,14.515,99192.0
2016-02-23,14.52,14.545,14.38,14.4,29134.0
2016-02-24,14.34,14.375,14.225,14.375,56234.0
2016-02-25,14.355,14.38,14.275,14.38,83352.0
2016-02-26,14.435,14.46,14.335,14.345,191210.0
2016-02-29,14.35,14.41,14.24,14.255,132232.0
2016-03-01,14.305,14.435,14.26,14.435,127928.0
2016-03-02,14.485,14.515,14.445,14.51,46756.0
2016-03-03,14.55,14.55,14.425,14.545,19622.0
2016-03-04,14.585,14.585,14.48,14.51,157322.0
2016-03-07,14.475,14.515,14.405,14.46,124384.0
2016-03-08,14.455,14.545,14.455,14.48,83554.0
2016-03-09,14.55,14.55,14.315,14.355,60580.0
2016-03-10,14.445,14.515,14.35,14.445,161886.0
2016-03-11,14.48,14.585,14.415,14.585,92714.0
2016-03-14,14.585,14.635,14.55,14.605,112810.0
2016-03-15,14.615,14.68,14.59,14.675,156328.0
2016-03-16,14.65,14.71,14.505,14.525,48526.0
2016-03-17,14.365,14.5,14.355,14.455,93792.0
2016-03-18,14.435,14.575,14.435,14.555,82972.0
2016-03-21,14.58,14.64,14.55,14.64,66076.0
2016-03-22,14.575,14.64,14.555,14.575,53926.0
2016-03-23,14.625,14.715,14.625,14.655,48758.0
2016-03-24,14.64,14.68,14.64,14.68,33094.0
2016-03-28,14.685,14.685,14.62,14.62,37586.0
2016-03-29,14.59,14.63,14.555,14.63,38820.0
2016-03-30,14.645,14.655,14.57,14.58,27762.0
2016-03-31,14.515,14.625,14.475,14.57,63866.0
2016-04-01,14.615,14.715,14.605,14.7,43494.0
2016-04-04,14.725,14.73,14.68,14.705,53378.0
2016-04-05,14.74,14.785,14.65,14.65,71418.0
2016-04-06,14.685,14.75,14.66,14.75,112350.0
2016-04-07,14.75,14.75,14.58,14.64,87748.0
2016-04-08,14.595,14.62,14.475,14.485,75246.0
2016-04-11,14.515,14.525,14.36,14.36,59988.0
2016-04-12,14.365,14.395,14.32,14.345,82528.0
2016-04-13,14.445,14.55,14.425,14.54,87406.0
2016-04-14,14.55,14.615,14.545,14.585,143928.0
2016-04-15,14.6,14.625,14.545,14.565,95892.0
2016-04-18,14.58,14.645,14.57,14.625,93602.0
2016-04-19,14.535,14.555,14.445,14.49,113294.0
2016-04-20,14.55,14.55,14.455,14.51,81992.0
2016-04-21,14.56,14.575,14.515,14.52,30294.0
2016-04-22,14.42,14.48,14.37,14.45,41480.0
2016-04-25,14.415,14.445,14.365,14.445,80658.0
2016-04-26,14.425,14.445,14.36,14.39,61314.0
2016-04-27,14.345,14.45,14.32,14.425,242984.0
2016-04-28,14.335,14.36,14.175,14.195,83464.0
2016-04-29,14.135,14.14,14.06,14.135,62114.0
2016-05-02,14.15,14.25,14.135,14.24,32996.0
2016-05-03,14.24,14.345,14.19,14.31,170424.0
2016-05-04,14.345,14.42,14.32,14.405,107038.0
2016-05-05,14.385,14.435,14.365,14.39,57390.0
2016-05-06,14.405,14.53,14.4,14.505,120702.0
2016-05-09,14.575,14.64,14.55,14.57,95016.0
2016-05-10,14.605,14.71,14.605,14.695,59034.0
2016-05-11,14.635,14.66,14.485,14.495,209322.0
2016-05-12,14.465,14.5,14.415,14.465,62390.0
2016-05-13,14.53,14.605,14.45,14.535,25936.0
2016-05-16,14.445,14.595,14.435,14.56,92714.0
2016-05-17,14.6,14.6,14.4,14.435,27298.0
2016-05-18,14.475,14.57,14.46,14.57,159660.0
2016-05-19,14.62,14.645,14.535,14.615,425496.0
2016-05-20,14.65,14.775,14.65,14.71,92366.0
2016-05-24,14.78,14.93,14.78,14.92,180274.0
2016-05-25,14.93,14.975,14.89,14.89,47656.0
2016-05-26,14.785,14.86,14.785,14.845,20044.0
2016-05-27,14.925,14.955,14.905,14.95,47208.0
2016-05-30,15.01,15.045,14.99,15.035,120184.0
2016-05-31,15.045,15.055,14.985,15.055,60140.0
2016-06-01,14.95,15.03,14.94,14.995,29162.0
2016-06-02,15.05,15.085,14.99,15.085,40270.0
2016-06-03,14.865,14.885,14.775,14.855,54134.0
2016-06-06,14.875,14.885,14.775,14.785,112758.0
2016-06-07,14.785,14.83,14.745,14.75,53596.0
2016-06-08,14.68,14.75,14.65,14.72,37344.0
2016-06-09,14.72,14.73,14.69,14.725,32778.0
2016-06-10,14.59,14.65,14.57,14.635,45156.0
2016-06-13,14.66,14.665,14.575,14.585,58402.0
2016-06-14,14.58,14.62,14.525,14.59,40284.0
2016-06-15,14.68,14.745,14.66,14.665,71422.0
2016-06-16,14.685,14.76,14.64,14.725,48164.0
2016-06-17,14.655,14.655,14.545,14.595,83524.0
2016-06-20,14.655,14.7,14.63,14.635,36540.0
2016-06-21,14.635,14.655,14.61,14.655,53562.0
2016-06-22,14.61,14.73,14.605,14.65,104620.0
2016-06-23,14.695,14.75,14.66,14.73,58760.0
2016-06-24,14.505,14.69,14.44,14.51,187250.0
2016-06-27,14.4,14.4,14.27,14.31,74302.0
2016-06-28,14.435,14.525,14.405,14.51,123174.0
2016-06-29,14.62,14.725,14.615,14.7,130990.0
2016-06-30,14.73,14.89,14.705,14.845,62180.0
2016-07-04,14.995,15.25,14.77,14.94,52644.0
2016-07-05,14.84,14.875,14.755,14.875,204750.0
2016-07-06,14.825,14.91,14.81,14.9,62446.0
2016-07-07,14.855,14.95,14.84,14.95,100102.0
2016-07-08,15.06,15.23,15.06,15.215,79970.0
2016-07-11,15.295,15.41,15.27,15.365,50268.0
2016-07-12,15.33,15.37,15.32,15.36,68572.0
2016-07-13,15.41,15.42,15.245,15.29,38512.0
2016-07-14,15.35,15.38,15.245,15.3,28658.0
2016-07-15,15.335,15.36,15.3,15.315,55460.0
2016-07-18,15.385,15.445,15.35,15.365,44592.0
2016-07-19,15.41,15.445,15.395,15.44,55512.0
2016-07-20,15.56,15.565,15.515,15.54,43416.0
2016-07-21,15.55,15.55,15.485,15.51,69218.0
2016-07-22,15.535,15.695,15.52,15.665,25510.0
2016-07-25,15.72,15.75,15.67,15.695,48358.0
2016-07-26,15.695,15.73,15.64,15.67,166224.0
2016-07-27,15.71,15.73,15.64,15.68,25862.0
2016-07-28,15.625,15.665,15.59,15.66,87506.0
2016-07-29,15.56,15.585,15.5,15.525,47744.0
2016-08-02,15.495,15.495,15.405,15.475,43984.0
2016-08-03,15.495,15.5,15.47,15.495,164624.0
2016-08-04,15.475,15.505,15.425,15.445,56974.0
2016-08-05,15.715,15.78,15.7,15.75,86882.0
2016-08-08,15.755,15.755,15.705,15.73,135630.0
2016-08-09,15.745,15.745,15.695,15.71,67516.0
2016-08-10,15.58,15.615,15.55,15.575,71786.0
2016-08-11,15.61,15.615,15.55,15.57,48208.0
2016-08-12,15.5,15.53,15.48,15.53,56440.0
2016-08-15,15.53,15.55,15.52,15.53,39340.0
2016-08-16,15.425,15.435,15.37,15.39,48260.0
2016-08-17,15.405,15.41,15.345,15.405,67150.0
2016-08-18,15.36,15.36,15.295,15.32,80812.0
2016-08-19,15.38,15.44,15.38,15.42,39750.0
2016-08-22,15.465,15.53,15.445,15.515,33126.0
2016-08-23,15.54,15.55,15.485,15.505,48826.0
2016-08-24,15.53,15.53,15.425,15.44,63274.0
2016-08-25,15.41,15.465,15.4,15.42,45062.0
2016-08-26,15.4,15.505,15.385,15.475,205216.0
2016-08-29,15.56,15.62,15.53,15.585,33638.0
2016-08-30,15.645,15.66,15.605,15.65,108622.0
2016-08-31,15.67,15.67,15.6,15.63,58656.0
2016-09-01,15.67,15.68,15.515,15.585,40210.0
2016-09-02,15.595,15.62,15.52,15.56,47042.0
2016-09-06,15.495,15.495,15.345,15.415,75360.0
2016-09-07,15.41,15.51,15.39,15.495,57220.0
2016-09-08,15.46,15.5,15.455,15.5,73530.0
2016-09-09,15.48,15.49,15.245,15.245,60804.0
2016-09-12,15.255,15.505,15.255,15.49,174196.0
2016-09-13,15.47,15.475,15.36,15.405,125906.0
2016-09-14,15.425,15.49,15.39,15.395,94564.0
2016-09-15,15.42,15.55,15.395,15.545,47000.0
2016-09-16,15.56,15.59,15.495,15.55,47108.0
2016-09-19,15.55,15.595,15.5,15.535,80194.0
2016-09-20,15.645,15.645,15.545,15.545,33234.0
2016-09-21,15.585,15.625,15.525,15.595,148492.0
2016-09-22,15.57,15.645,15.565,15.635,99816.0
2016-09-23,15.71,15.71,15.675,15.69,211692.0
2016-09-26,15.57,15.635,15.56,15.635,87336.0
2016-09-27,15.645,15.705,15.61,15.675,57018.0
2016-09-28,15.72,15.72,15.6,15.645,47160.0
2016-09-29,15.57,15.605,15.53,15.555,55046.0
2016-09-30,15.57,15.68,15.565,15.63,97836.0
2016-10-03,15.59,15.61,15.545,15.575,42662.0
2016-10-04,15.655,15.67,15.56,15.6,50466.0
2016-10-05,15.63,15.715,15.63,15.655,34830.0
2016-10-06,15.655,15.72,15.64,15.705,75862.0
2016-10-07,15.71,15.755,15.675,15.735,88590.0
2016-10-11,15.68,15.68,15.525,15.57,51896.0
2016-10-12,15.62,15.625,15.59,15.605,35830.0
2016-10-13,15.495,15.52,15.415,15.52,63728.0
2016-10-14,15.54,15.55,15.41,15.44,76584.0
2016-10-17,15.425,15.43,15.355,15.36,90028.0
2016-10-18,15.41,15.465,15.4,15.455,77588.0
2016-10-19,15.445,15.52,15.37,15.49,94502.0
2016-10-20,15.51,15.6,15.51,15.575,70598.0
2016-10-21,15.645,15.72,15.635,15.7,68550.0
2016-10-24,15.79,15.855,15.785,15.855,109722.0
2016-10-25,15.79,15.79,15.72,15.745,71230.0
2016-10-26,15.7,15.76,15.675,15.755,81286.0
2016-10-27,15.8,15.8,15.715,15.72,47226.0
2016-10-28,15.74,15.76,15.63,15.67,83212.0
2016-10-31,15.695,15.745,15.69,15.7,80688.0
2016-11-01,15.68,15.68,15.455,15.565,79696.0
2016-11-02,15.535,15.54,15.425,15.48,80484.0
2016-11-03,15.475,15.5,15.37,15.39,144320.0
2016-11-04,15.43,15.495,15.39,15.39,380172.0
2016-11-07,15.575,15.7,15.575,15.68,131314.0
2016-11-08,15.655,15.76,15.64,15.68,55528.0
2016-11-09,15.705,16.025,15.705,15.935,267324.0
2016-11-10,16.125,16.21,16.005,16.095,167938.0
2016-11-11,16.1,16.14,16.05,16.12,42444.0
2016-11-14,16.2,16.24,16.115,16.16,84524.0
2016-11-15,16.175,16.18,16.095,16.175,62456.0
2016-11-16,16.13,16.155,16.075,16.125,74574.0
2016-11-17,16.095,16.295,16.095,16.28,43398.0
2016-11-18,16.325,16.325,16.24,16.25,107308.0
2016-11-21,16.205,16.28,16.17,16.255,79074.0
2016-11-22,16.27,16.36,16.255,16.35,65088.0
2016-11-23,16.385,16.41,16.335,16.41,146826.0
2016-11-24,16.435,16.45,16.41,16.43,34274.0
2016-11-25,16.445,16.59,16.43,16.54,55444.0
2016-11-28,16.355,16.365,16.285,16.29,118054.0
2016-11-29,16.36,16.385,16.315,16.34,80524.0
2016-11-30,16.355,16.395,16.3,16.305,88610.0
2016-12-01,16.26,16.26,16.085,16.11,84090.0
2016-12-02,16.05,16.12,16.05,16.06,51872.0
2016-12-05,16.115,16.19,16.105,16.14,61722.0
2016-12-06,16.205,16.225,16.15,16.22,238898.0
2016-12-07,16.22,16.37,16.17,16.365,96010.0
2016-12-08,16.38,16.425,16.33,16.36,85748.0
2016-12-09,16.37,16.44,16.35,16.435,71750.0
2016-12-12,16.37,16.4,16.335,16.37,72740.0
2016-12-13,16.39,16.495,16.39,16.47,67568.0
2016-12-14,16.43,16.605,16.385,16.51,130898.0
2016-12-15,16.66,16.79,16.655,16.665,108942.0
2016-12-16,16.745,16.77,16.62,16.625,135366.0
2016-12-19,16.69,16.78,16.69,16.755,63396.0
2016-12-20,16.8,16.815,16.735,16.76,116506.0
2016-12-21,16.775,16.81,16.74,16.76,79548.0
2016-12-22,16.86,16.86,16.775,16.84,54424.0
2016-12-23,16.92,16.92,16.87,16.91,142520.0
2016-12-28,17.015,17.035,16.825,16.835,85820.0
2016-12-29,16.82,16.85,16.72,16.765,143508.0
2016-12-30,16.72,16.735,16.57,16.61,73366.0
2017-01-03,16.765,16.78,16.635,16.71,238718.0
2017-01-04,16.645,16.72,16.63,16.675,142854.0
2017-01-05,16.655,16.665,16.49,16.595,83164.0
2017-01-06,16.595,16.695,16.51,16.645,152174.0
2017-01-09,16.65,16.65,16.58,16.59,107440.0
2017-01-10,16.565,16.64,16.51,16.58,89578.0
2017-01-11,16.61,16.68,16.4,16.555,144802.0
2017-01-12,16.43,16.48,16.335,16.475,107346.0
2017-01-13,16.505,16.56,16.475,16.49,108020.0
2017-01-16,16.575,16.595,16.515,16.595,25804.0
2017-01-17,16.34,16.405,16.315,16.35,463076.0
2017-01-18,16.425,16.645,16.37,16.645,87684.0
2017-01-19,16.69,16.725,16.64,16.655,114182.0
2017-01-20,16.745,16.815,16.66,16.72,246644.0
2017-01-23,16.695,16.72,16.57,16.61,146362.0
2017-01-24,16.575,16.61,16.47,16.58,175536.0
2017-01-25,16.61,16.625,16.565,16.6,98876.0
2017-01-26,16.62,16.67,16.61,16.625,66898.0
2017-01-27,16.645,16.66,16.61,16.65,89868.0
2017-01-30,16.595,16.595,16.4,16.49,120362.0
2017-01-31,16.365,16.4,16.29,16.38,119308.0
2017-02-01,16.52,16.53,16.41,16.44,106206.0
2017-02-02,16.36,16.425,16.32,16.415,84786.0
2017-02-03,16.495,16.55,16.475,16.545,141966.0
2017-02-06,16.575,16.65,16.56,16.58,137042.0
2017-02-07,16.725,16.735,16.68,16.685,91546.0
2017-02-08,16.65,16.72,16.63,16.685,86316.0
2017-02-09,16.65,16.8,16.645,16.775,66846.0
2017-02-10,16.74,16.795,16.71,16.765,71532.0
2017-02-13,16.84,16.87,16.81,16.845,77444.0
2017-02-14,16.805,16.905,16.78,16.9,52880.0
2017-02-15,16.945,17.025,16.92,16.995,149140.0
2017-02-16,16.975,16.99,16.91,16.99,78364.0
2017-02-17,16.955,17.03,16.94,17.03,83836.0
2017-02-21,17.125,17.235,17.125,17.195,145268.0
2017-02-22,17.23,17.275,17.195,17.195,138524.0
2017-02-23,17.19,17.19,17.1,17.16,76002.0
2017-02-24,17.08,17.15,17.075,17.145,101174.0
2017-02-27,17.155,17.28,17.14,17.28,69894.0
2017-02-28,17.3,17.4,17.295,17.39,142874.0
2017-03-01,17.58,17.75,17.575,17.705,119260.0
2017-03-02,17.745,17.745,17.67,17.675,87724.0
2017-03-03,17.675,17.705,17.645,17.66,120128.0
2017-03-06,17.6,17.675,17.58,17.67,66824.0
2017-03-07,17.63,17.67,17.545,17.585,67950.0
2017-03-08,17.685,17.74,17.655,17.67,109626.0
2017-03-09,17.705,17.745,17.645,17.705,84416.0
2017-03-10,17.725,17.725,17.645,17.695,109984.0
2017-03-13,17.705,17.715,17.655,17.695,80634.0
2017-03-14,17.715,17.715,17.63,17.685,64328.0
2017-03-15,17.705,17.73,17.59,17.615,101938.0
2017-03-16,17.605,17.625,17.55,17.625,163580.0
2017-03-17,17.615,17.655,17.57,17.585,111480.0
2017-03-20,17.6,17.625,17.555,17.575,63242.0
2017-03-21,17.54,17.54,17.35,17.36,283932.0
2017-03-22,17.385,17.405,17.32,17.355,462650.0
2017-03-23,17.35,17.45,17.345,17.37,297962.0
2017-03-24,17.415,17.47,17.325,17.385,185276.0
2017-03-27,17.23,17.375,17.205,17.355,137620.0
2017-03-28,17.33,17.525,17.325,17.505,53308.0
2017-03-29,17.485,17.51,17.44,17.45,48084.0
2017-03-30,17.42,17.505,17.395,17.505,96814.0
2017-03-31,17.44,17.51,17.42,17.45,55130.0
2017-04-03,17.515,17.555,17.405,17.51,83954.0
2017-04-04,17.53,17.555,17.51,17.54,64594.0
2017-04-05,17.59,17.705,17.51,17.515,119478.0
2017-04-06,17.545,17.585,17.505,17.54,84682.0
2017-04-07,17.47,17.585,17.44,17.52,93856.0
2017-04-10,17.48,17.535,17.42,17.43,91714.0
2017-04-11,17.4,17.415,17.315,17.4,115524.0
2017-04-12,17.35,17.365,17.245,17.26,186876.0
2017-04-13,17.17,17.28,17.165,17.235,84396.0
2017-04-17,17.205,17.355,17.205,17.345,61238.0
2017-04-18,17.355,17.42,17.33,17.4,85548.0
2017-04-19,17.515,17.55,17.475,17.475,58022.0
2017-04-20,17.55,17.65,17.535,17.615,77150.0
2017-04-21,17.66,17.665,17.585,17.605,204656.0
2017-04-24,17.735,17.825,17.735,17.8,290756.0
2017-04-25,17.975,18.055,17.965,17.985,59804.0
2017-04-26,18.02,18.1,17.985,18.03,123918.0
2017-04-27,18.02,18.1,18.02,18.06,66260.0
2017-04-28,18.12,18.14,18.055,18.07,43310.0
2017-05-01,18.1,18.165,18.08,18.135,83550.0
2017-05-02,18.18,18.22,18.16,18.195,47410.0
2017-05-03,18.18,18.18,18.105,18.18,93398.0
2017-05-04,18.21,18.26,18.155,18.255,68122.0
2017-05-05,18.29,18.295,18.165,18.185,47080.0
2017-05-08,18.23,18.27,18.215,18.24,30582.0
2017-05-09,18.3,18.335,18.235,18.265,39788.0
2017-05-10,18.21,18.225,18.15,18.195,44812.0
2017-05-11,18.26,18.265,18.145,18.215,102604.0
2017-05-12,18.2,18.225,18.19,18.195,96884.0
2017-05-15,18.15,18.25,18.14,18.21,68760.0
2017-05-16,18.205,18.21,18.1,18.12,100682.0
2017-05-17,18.005,18.035,17.86,17.865,177762.0
2017-05-18,17.825,17.98,17.81,17.905,84910.0
2017-05-19,17.89,17.98,17.88,17.89,110670.0
2017-05-23,17.96,18.04,17.935,18.025,43494.0
2017-05-24,18.065,18.065,17.895,17.94,74766.0
2017-05-25,17.985,18.13,17.96,18.1,49998.0
2017-05-26,18.06,18.09,18.055,18.075,36774.0
2017-05-29,18.185,18.19,18.025,18.06,22966.0
2017-05-30,18.11,18.115,18.055,18.065,32838.0
2017-05-31,18.13,18.13,18.06,18.125,30968.0
2017-06-01,18.16,18.27,18.11,18.27,38364.0
2017-06-02,18.27,18.315,18.265,18.295,49140.0
2017-06-05,18.295,18.32,18.25,18.27,60308.0
2017-06-06,18.185,18.245,18.18,18.18,29850.0
2017-06-07,18.21,18.31,18.18,18.29,29136.0
2017-06-08,18.27,18.32,18.25,18.28,35714.0
2017-06-09,18.255,18.295,18.1,18.205,118506.0
2017-06-12,18.17,18.17,17.98,18.005,49392.0
2017-06-13,17.94,17.985,17.9,17.98,257430.0
2017-06-14,17.94,17.98,17.89,17.975,149600.0
2017-06-15,17.89,17.98,17.89,17.975,46952.0
2017-06-16,17.955,17.96,17.865,17.875,43436.0
2017-06-19,17.99,18.055,17.985,18.045,54278.0
2017-06-20,18.07,18.095,17.99,17.995,40804.0
2017-06-21,18.075,18.095,18.03,18.05,39796.0
2017-06-22,17.98,18.0,17.905,17.94,49244.0
2017-06-23,18.055,18.055,17.98,18.02,76244.0
2017-06-26,18.01,18.06,17.975,18.015,88940.0
2017-06-27,17.91,17.91,17.73,17.735,66570.0
2017-06-28,17.74,17.74,17.685,17.7,139598.0
2017-06-29,17.72,17.72,17.44,17.515,82586.0
2017-06-30,17.545,17.555,17.48,17.505,80776.0
2017-07-04,17.585,17.69,17.505,17.65,32248.0
2017-07-05,17.57,17.605,17.53,17.575,61920.0
2017-07-06,17.47,17.47,17.395,17.41,83858.0
2017-07-07,17.345,17.4,17.34,17.395,86406.0
2017-07-10,17.41,17.445,17.395,17.435,236558.0
2017-07-11,17.45,17.48,17.41,17.465,46954.0
2017-07-12,17.545,17.595,17.265,17.335,78614.0
2017-07-13,17.385,17.395,17.345,17.35,61652.0
2017-07-14,17.32,17.355,17.28,17.325,43496.0
2017-07-17,17.355,17.41,17.305,17.38,106942.0
2017-07-18,17.235,17.33,17.23,17.3,53560.0
2017-07-19,17.28,17.365,17.275,17.355,101022.0
2017-07-20,17.395,17.395,17.27,17.355,174256.0
2017-07-21,17.27,17.285,17.225,17.27,46242.0
2017-07-24,17.24,17.24,17.185,17.21,51490.0
2017-07-25,17.275,17.305,17.245,17.26,59256.0
2017-07-26,17.305,17.31,17.16,17.17,142202.0
2017-07-27,17.28,17.345,17.19,17.31,104782.0
2017-07-28,17.145,17.16,17.07,17.13,90694.0
2017-07-31,17.195,17.23,17.145,17.175,72308.0
2017-08-01,17.235,17.305,17.2,17.295,115244.0
2017-08-02,17.36,17.36,17.265,17.355,101974.0
2017-08-03,17.385,17.385,17.3,17.335,81704.0
2017-08-04,17.41,17.48,17.405,17.455,116328.0
2017-08-08,17.5,17.58,17.455,17.47,548522.0
2017-08-09,17.48,17.525,17.45,17.52,69810.0
2017-08-10,17.425,17.43,17.325,17.325,114688.0
2017-08-11,17.28,17.315,17.255,17.28,94268.0
2017-08-14,17.405,17.515,17.405,17.51,27330.0
2017-08-15,17.59,17.59,17.515,17.54,64502.0
2017-08-16,17.54,17.55,17.38,17.38,127360.0
2017-08-17,17.36,17.375,17.19,17.195,84096.0
2017-08-18,17.055,17.105,17.02,17.03,193418.0
2017-08-21,17.03,17.065,16.98,17.035,149688.0
2017-08-22,17.035,17.21,17.03,17.205,53870.0
2017-08-23,17.155,17.185,17.12,17.13,90652.0
2017-08-24,17.13,17.14,17.05,17.06,51388.0
2017-08-25,17.11,17.155,17.02,17.02,53636.0
2017-08-28,17.02,17.055,17.01,17.055,61732.0
2017-08-29,16.945,17.13,16.945,17.105,94814.0
2017-08-30,17.185,17.355,17.185,17.305,69068.0
2017-08-31,17.295,17.32,17.235,17.235,165804.0
2017-09-01,17.15,17.17,17.105,17.14,68362.0
2017-09-05,17.085,17.085,16.915,16.985,53616.0
2017-09-06,17.08,17.09,16.735,16.84,215748.0
2017-09-07,16.785,16.785,16.685,16.695,46814.0
2017-09-08,16.66,16.75,16.645,16.71,56374.0
2017-09-11,16.83,16.87,16.815,16.845,179440.0
2017-09-12,16.92,16.99,16.9,16.985,76544.0
2017-09-13,16.955,17.04,16.955,17.005,69298.0
2017-09-14,17.02,17.04,16.995,17.0,66344.0
2017-09-15,16.96,17.055,16.935,17.025,42414.0
2017-09-18,17.035,17.265,17.035,17.22,372614.0
2017-09-19,17.205,17.22,17.175,17.195,81220.0
2017-09-20,17.185,17.3,17.105,17.285,280840.0
2017-09-21,17.3,17.305,17.255,17.27,59760.0
2017-09-22,17.2,17.255,17.155,17.235,41122.0
2017-09-25,17.21,17.265,17.185,17.245,106236.0
2017-09-26,17.255,17.31,17.23,17.255,88194.0
2017-09-27,17.325,17.49,17.235,17.48,274844.0
2017-09-28,17.455,17.475,17.41,17.435,185076.0
2017-09-29,17.485,17.605,17.48,17.56,84680.0
2017-10-02,17.625,17.68,17.6,17.67,155190.0
2017-10-03,17.715,17.715,17.66,17.69,303064.0
2017-10-04,17.665,17.725,17.66,17.695,89982.0
2017-10-05,17.82,17.945,17.81,17.93,229178.0
2017-10-06,17.885,17.925,17.835,17.865,120840.0
2017-10-10,17.835,17.845,17.785,17.84,106440.0
2017-10-11,17.815,17.855,17.785,17.79,122460.0
2017-10-12,17.81,17.83,17.775,17.78,59502.0
2017-10-13,17.825,17.895,17.805,17.825,74214.0
2017-10-16,17.915,17.94,17.89,17.915,125950.0
2017-10-17,17.935,17.99,17.905,17.93,93108.0
2017-10-18,17.94,17.945,17.855,17.855,92800.0
2017-10-19,17.815,17.895,17.775,17.885,98646.0
2017-10-20,18.1,18.185,18.09,18.17,69884.0
2017-10-23,18.235,18.235,18.135,18.145,118576.0
2017-10-24,18.19,18.255,18.155,18.22,178930.0
2017-10-25,18.19,18.33,18.125,18.295,407566.0
2017-10-26,18.375,18.445,18.365,18.425,103892.0
2017-10-27,18.545,18.585,18.505,18.515,219776.0
2017-10-30,18.49,18.54,18.44,18.455,104732.0
2017-10-31,18.575,18.605,18.555,18.565,123958.0
2017-11-01,18.655,18.67,18.545,18.565,121834.0
2017-11-02,18.52,18.52,18.4,18.49,173730.0
2017-11-03,18.4,18.49,18.37,18.47,69608.0
2017-11-06,18.5,18.515,18.44,18.44,91234.0
2017-11-07,18.535,18.615,18.48,18.51,99594.0
2017-11-08,18.435,18.48,18.415,18.455,63946.0
2017-11-09,18.375,18.395,18.225,18.335,75604.0
2017-11-10,18.32,18.345,18.3,18.33,100206.0
2017-11-13,18.33,18.44,18.33,18.41,122362.0
2017-11-14,18.335,18.44,18.325,18.385,114382.0
2017-11-15,18.395,18.41,18.315,18.33,103242.0
2017-11-16,18.395,18.495,18.395,18.48,116922.0
2017-11-17,18.52,18.565,18.425,18.44,101158.0
2017-11-20,18.48,18.55,18.465,18.53,102556.0
2017-11-21,18.57,18.63,18.555,18.615,67780.0
2017-11-22,18.57,18.585,18.48,18.485,80136.0
2017-11-23,18.6,18.6,18.465,18.595,15978.0
2017-11-24,18.54,18.55,18.5,18.53,49832.0
2017-11-27,18.52,18.62,18.515,18.61,53912.0
2017-11-28,18.69,18.87,18.68,18.865,97748.0
2017-11-29,18.935,18.995,18.89,18.93,113036.0
2017-11-30,19.01,19.21,18.99,19.155,115324.0
2017-12-01,18.925,18.94,18.565,18.79,392380.0
2017-12-04,18.93,18.965,18.81,18.81,53686.0
2017-12-05,18.765,18.84,18.715,18.715,80954.0
2017-12-06,18.66,18.9,18.66,18.865,143452.0
2017-12-07,18.955,19.02,18.94,19.01,124194.0
2017-12-08,19.085,19.14,19.06,19.135,175538.0
2017-12-11,19.135,19.18,19.11,19.165,95278.0
2017-12-12,19.2,19.305,19.19,19.235,92962.0
2017-12-13,19.235,19.295,19.155,19.155,152350.0
2017-12-14,19.22,19.235,18.95,18.98,245732.0
2017-12-15,19.085,19.375,19.085,19.325,185650.0
2017-12-18,19.435,19.46,19.41,19.425,274582.0
2017-12-19,19.5,19.5,19.345,19.355,184624.0
2017-12-20,19.4,19.4,19.28,19.285,143912.0
2017-12-21,19.225,19.225,19.15,19.18,161388.0
2017-12-22,19.25,19.25,19.135,19.14,124790.0
2017-12-27,19.015,19.075,18.995,19.025,97088.0
2017-12-28,18.995,18.995,18.915,18.935,240986.0
2017-12-29,18.955,18.955,18.85,18.865,197654.0
2018-01-02,18.905,18.93,18.86,18.915,94780.0
2018-01-03,18.96,19.085,18.955,19.08,129680.0
2018-01-04,19.125,19.165,19.1,19.1,103836.0
2018-01-05,19.02,19.095,18.96,19.095,141314.0
2018-01-08,19.12,19.16,19.075,19.155,158850.0
2018-01-09,19.21,19.295,19.21,19.255,174340.0
2018-01-10,19.235,19.385,19.175,19.345,360566.0
2018-01-11,19.4,19.445,19.375,19.445,145312.0
2018-01-12,19.46,19.55,19.45,19.5,194770.0
2018-01-15,19.665,19.665,19.515,19.65,83758.0
2018-01-16,19.52,19.57,19.34,19.38,159778.0
2018-01-17,19.43,19.575,19.35,19.565,247268.0
2018-01-18,19.61,19.615,19.495,19.515,164718.0
2018-01-19,19.58,19.725,19.56,19.72,117256.0
2018-01-22,19.64,19.795,19.635,19.795,145206.0
2018-01-23,19.84,19.885,19.795,19.805,176720.0
2018-01-24,19.735,19.775,19.605,19.65,903306.0
2018-01-25,19.675,19.73,19.58,19.705,245080.0
2018-01-26,19.75,19.86,19.7,19.85,117240.0
2018-01-29,19.85,19.885,19.745,19.77,163182.0
2018-01-30,19.605,19.65,19.525,19.555,556142.0
2018-01-31,19.545,19.58,19.435,19.505,306668.0
2018-02-01,19.48,19.565,19.385,19.445,201836.0
2018-02-02,19.47,19.495,19.225,19.265,570124.0
2018-02-05,19.18,19.345,18.52,18.61,2316952.0
2018-02-06,18.345,18.985,18.27,18.885,2360958.0
2018-02-07,18.925,19.205,18.89,18.95,902250.0
2018-02-08,18.93,18.935,18.285,18.285,1383972.0
2018-02-09,18.48,18.665,17.975,18.52,1521850.0
2018-02-12,18.71,18.915,18.585,18.82,368230.0
2018-02-13,18.71,18.895,18.695,18.86,152266.0
2018-02-14,18.8,19.0,18.8,18.99,274592.0
2018-02-15,19.13,19.165,18.95,19.165,215584.0
2018-02-16,19.23,19.415,19.215,19.345,140180.0
2018-02-20,19.305,19.43,19.25,19.315,177482.0
2018-02-21,19.35,19.525,19.28,19.28,226660.0
2018-02-22,19.39,19.525,19.3,19.345,213506.0
2018-02-23,19.405,19.565,19.36,19.565,90730.0
2018-02-26,19.71,19.835,19.695,19.785,131206.0
2018-02-27,19.91,19.975,19.71,19.71,121220.0
2018-02-28,19.83,19.905,19.615,19.615,198912.0
2018-03-01,19.605,19.71,19.24,19.31,298260.0
2018-03-02,19.245,19.56,19.21,19.525,311938.0
2018-03-05,19.545,19.94,19.545,19.885,166414.0
2018-03-06,19.855,19.855,19.69,19.775,147292.0
2018-03-07,19.665,19.86,19.66,19.795,134170.0
2018-03-08,19.855,19.91,19.825,19.855,92264.0
2018-03-09,19.93,20.105,19.915,20.08,103710.0
2018-03-12,20.155,20.18,20.065,20.125,98078.0
2018-03-13,20.24,20.35,20.155,20.2,159822.0
2018-03-14,20.225,20.225,20.015,20.045,99590.0
2018-03-15,20.155,20.28,20.145,20.205,117180.0
2018-03-16,20.28,20.35,20.28,20.325,265236.0
2018-03-19,20.2,20.2,19.84,19.975,214314.0
2018-03-20,19.985,20.065,19.965,20.03,85256.0
2018-03-21,19.85,19.93,19.715,19.715,254610.0
2018-03-22,19.53,19.585,19.225,19.235,312684.0
2018-03-23,19.15,19.19,18.735,18.77,458420.0
2018-03-26,19.1,19.26,18.905,19.245,296908.0
2018-03-27,19.32,19.355,18.845,18.96,332876.0
2018-03-28,19.0,19.085,18.85,18.965,233570.0
2018-03-29,19.04,19.265,18.98,19.18,167710.0
2018-04-02,19.06,19.11,18.615,18.78,546388.0
2018-04-03,18.79,18.87,18.63,18.85,148442.0
2018-04-04,18.57,19.06,18.57,19.055,171926.0
2018-04-05,19.19,19.25,19.085,19.145,80376.0
2018-04-06,18.94,19.055,18.625,18.745,365518.0
2018-04-09,18.845,18.975,18.7,18.7,142454.0
2018-04-10,18.885,18.925,18.72,18.865,362450.0
2018-04-11,18.77,18.845,18.705,18.735,147102.0
2018-04-12,18.88,18.985,18.85,18.9,160546.0
2018-04-13,18.995,19.005,18.81,18.88,194724.0
2018-04-16,18.965,19.035,18.905,18.985,97610.0
2018-04-17,19.12,19.185,19.075,19.15,96912.0
2018-04-18,19.22,19.365,19.18,19.275,137686.0
2018-04-19,19.195,19.255,19.13,19.21,98978.0
2018-04-20,19.305,19.315,19.125,19.18,146944.0
2018-04-23,19.335,19.405,19.27,19.32,80872.0
2018-04-24,19.395,19.4,18.915,19.035,189052.0
2018-04-25,19.11,19.16,18.96,19.065,165812.0
2018-04-26,19.18,19.41,19.155,19.365,69146.0
2018-04-27,19.39,19.405,19.28,19.385,89120.0
2018-04-30,19.405,19.425,19.175,19.195,115000.0
2018-05-01,19.13,19.24,19.035,19.24,104254.0
2018-05-02,19.22,19.23,19.11,19.125,92712.0
2018-05-03,19.03,19.085,18.87,19.04,388042.0
2018-05-04,19.06,19.35,19.05,19.31,49532.0
2018-05-07,19.38,19.465,19.37,19.415,111540.0
2018-05-08,19.495,19.555,19.4,19.5,103366.0
2018-05-09,19.48,19.555,19.39,19.555,68028.0
2018-05-10,19.49,19.63,19.485,19.58,69564.0
2018-05-11,19.64,19.72,19.605,19.67,50856.0
2018-05-14,19.7,19.765,19.66,19.715,127512.0
2018-05-15,19.785,19.795,19.615,19.665,137970.0
2018-05-16,19.605,19.72,19.605,19.64,72566.0
2018-05-17,19.64,19.73,19.63,19.65,53958.0
2018-05-18,19.765,19.785,19.725,19.735,28812.0
2018-05-22,19.735,19.795,19.705,19.705,76630.0
2018-05-23,19.7,19.805,19.69,19.795,78832.0
2018-05-24,19.89,19.895,19.715,19.85,96258.0
2018-05-25,19.945,19.985,19.895,19.945,104424.0
2018-05-28,20.0,20.025,19.945,20.015,20824.0
2018-05-29,19.87,19.915,19.69,19.765,90344.0
2018-05-30,19.85,19.87,19.665,19.82,189212.0
2018-05-31,19.84,19.925,19.795,19.82,111394.0
2018-06-01,19.93,20.045,19.925,20.01,110672.0
2018-06-04,20.035,20.085,20.02,20.065,35400.0
2018-06-05,20.165,20.305,20.12,20.155,84240.0
2018-06-06,20.06,20.29,19.99,20.285,127606.0
2018-06-07,20.33,20.37,20.275,20.335,96658.0
2018-06-08,20.28,20.33,20.25,20.315,122412.0
2018-06-11,20.46,20.49,20.415,20.415,103844.0
2018-06-12,20.45,20.515,20.44,20.505,134056.0
2018-06-13,20.49,20.525,20.37,20.395,154780.0
2018-06-14,20.47,20.635,20.45,20.595,89948.0
2018-06-15,20.625,20.73,20.61,20.72,150152.0
2018-06-18,20.605,20.73,20.565,20.69,92478.0
2018-06-19,20.62,20.76,20.61,20.755,92408.0
2018-06-20,20.83,20.88,20.785,20.835,169370.0
2018-06-21,20.82,20.835,20.655,20.685,101520.0
2018-06-22,20.84,20.84,20.685,20.705,74386.0
2018-06-25,20.63,20.63,20.32,20.43,93868.0
2018-06-26,20.455,20.545,20.43,20.485,95158.0
2018-06-27,20.52,20.605,20.345,20.4,244776.0
2018-06-28,20.29,20.43,20.175,20.355,270880.0
2018-06-29,20.335,20.425,20.2,20.21,200340.0
2018-07-03,20.345,20.35,20.135,20.15,92612.0
2018-07-04,20.235,20.24,20.175,20.225,18362.0
2018-07-05,20.225,20.325,20.165,20.325,126632.0
2018-07-06,20.305,20.48,20.305,20.455,121170.0
2018-07-09,20.49,20.65,20.48,20.65,58676.0
2018-07-10,20.73,20.755,20.68,20.725,51904.0
2018-07-11,20.64,20.75,20.56,20.72,141094.0
2018-07-12,20.765,20.83,20.74,20.81,89004.0
2018-07-13,20.87,20.885,20.835,20.85,80866.0
2018-07-16,20.825,20.83,20.76,20.795,59366.0
2018-07-17,20.795,21.015,20.795,20.98,67124.0
2018-07-18,21.035,21.045,20.95,20.975,89142.0
2018-07-19,21.045,21.095,20.98,21.055,177854.0
2018-07-20,20.83,20.9,20.79,20.8,102882.0
2018-07-23,20.815,20.93,20.805,20.9,59580.0
2018-07-24,21.025,21.05,20.935,20.985,128936.0
2018-07-25,20.88,21.0,20.87,20.975,162830.0
2018-07-26,20.955,21.05,20.94,20.985,63002.0
2018-07-27,21.02,21.02,20.765,20.83,64156.0
2018-07-30,20.82,20.82,20.62,20.665,83400.0
2018-07-31,20.745,20.8,20.695,20.735,348380.0
2018-08-01,20.745,20.76,20.645,20.69,438410.0
2018-08-02,20.63,20.835,20.615,20.825,101112.0
2018-08-03,20.79,20.87,20.78,20.87,104868.0
2018-08-07,21.025,21.17,21.0,21.12,91826.0
2018-08-08,21.12,21.16,21.055,21.07,111646.0
2018-08-09,21.075,21.145,21.055,21.075,109082.0
2018-08-10,21.04,21.12,21.01,21.065,74274.0
2018-08-13,21.11,21.125,20.99,20.995,76666.0
2018-08-14,20.975,21.095,20.955,21.025,79570.0
2018-08-15,20.99,20.995,20.89,20.965,147434.0
2018-08-16,21.11,21.24,21.105,21.17,79490.0
2018-08-17,21.03,21.135,21.02,21.09,126986.0
2018-08-20,21.155,21.175,21.12,21.12,122254.0
2018-08-21,21.165,21.22,21.125,21.17,156142.0
2018-08-22,21.105,21.155,21.07,21.07,101808.0
2018-08-23,21.17,21.22,21.115,21.18,60664.0
2018-08-24,21.195,21.235,21.155,21.22,80672.0
2018-08-27,21.345,21.345,21.25,21.265,199530.0
2018-08-28,21.225,21.25,21.175,21.245,216816.0
2018-08-29,21.25,21.395,21.245,21.32,121626.0
2018-08-30,21.41,21.44,21.325,21.345,214062.0
2018-08-31,21.445,21.525,21.385,21.475,291092.0
2018-09-04,21.67,21.68,21.59,21.645,141596.0
2018-09-05,21.595,21.62,21.535,21.58,107914.0
2018-09-06,21.62,21.635,21.41,21.465,348644.0
2018-09-07,21.385,21.53,21.38,21.485,224138.0
2018-09-10,21.515,21.535,21.47,21.495,92688.0
2018-09-11,21.425,21.545,21.41,21.49,82358.0
2018-09-12,21.405,21.41,21.24,21.315,291922.0
2018-09-13,21.38,21.44,21.365,21.425,176678.0
2018-09-14,21.475,21.52,21.455,21.505,120536.0
2018-09-17,21.47,21.475,21.35,21.35,53190.0
2018-09-18,21.34,21.445,21.325,21.41,114084.0
2018-09-19,21.375,21.45,21.31,21.335,185518.0
2018-09-20,21.375,21.5,21.37,21.465,111822.0
2018-09-21,21.56,21.59,21.46,21.47,126270.0
2018-09-24,21.425,21.465,21.375,21.46,76250.0
2018-09-25,21.495,21.495,21.42,21.435,85074.0
2018-09-26,21.46,21.605,21.415,21.455,164202.0
2018-09-27,21.575,21.67,21.55,21.575,41608.0
2018-09-28,21.42,21.45,21.345,21.36,134628.0
2018-10-01,21.495,21.495,21.195,21.245,192254.0
2018-10-02,21.255,21.315,21.24,21.27,88576.0
2018-10-03,21.375,21.39,21.3,21.33,90556.0
2018-10-04,21.335,21.335,21.17,21.29,190208.0
2018-10-05,21.29,21.335,21.095,21.205,116742.0
2018-10-09,21.245,21.31,21.165,21.18,68888.0
2018-10-10,21.15,21.165,20.625,20.64,347686.0
2018-10-11,20.525,20.67,20.085,20.23,1044712.0
2018-10-12,20.5,20.54,20.225,20.495,700200.0
2018-10-15,20.395,20.46,20.27,20.32,227544.0
2018-10-16,20.37,20.67,20.33,20.655,225046.0
2018-10-17,20.73,20.785,20.535,20.755,427304.0
2018-10-18,20.735,20.76,20.48,20.56,359106.0
2018-10-19,20.65,20.78,20.575,20.625,254272.0
2018-10-22,20.675,20.68,20.475,20.52,181234.0
2018-10-23,20.22,20.455,20.05,20.37,799050.0
2018-10-24,20.36,20.38,19.66,19.675,572810.0
2018-10-25,19.905,20.215,19.825,20.1,405864.0
2018-10-26,19.88,20.0,19.565,19.745,545992.0
2018-10-29,20.025,20.15,19.44,19.685,819356.0
2018-10-30,19.69,19.99,19.675,19.99,275318.0
2018-10-31,20.225,20.455,20.215,20.28,186936.0
2018-11-01,20.2,20.38,20.13,20.365,159104.0
2018-11-02,20.49,20.505,20.125,20.24,283948.0
2018-11-05,20.28,20.435,20.205,20.385,79670.0
2018-11-06,20.415,20.565,20.4,20.475,68256.0
2018-11-07,20.655,20.975,20.62,20.975,256958.0
2018-11-08,20.9,21.0,20.875,20.98,188550.0
2018-11-09,20.95,20.95,20.78,20.88,295700.0
2018-11-12,20.83,20.83,20.49,20.5,143344.0
2018-11-13,20.565,20.695,20.46,20.52,297106.0
2018-11-14,20.63,20.64,20.24,20.32,171550.0
2018-11-15,20.24,20.48,20.11,20.425,506700.0
2018-11-16,20.305,20.535,20.295,20.48,205052.0
2018-11-19,20.485,20.5,20.125,20.165,141466.0
2018-11-20,19.97,20.1,19.875,20.0,92558.0
2018-11-21,20.09,20.17,19.995,20.0,173112.0
2018-11-22,19.89,19.97,19.785,19.79,33238.0
2018-11-23,19.815,19.915,19.76,19.79,138324.0
2018-11-26,19.965,20.165,19.965,20.15,201594.0
2018-11-27,20.1,20.29,20.07,20.29,236500.0
2018-11-28,20.44,20.72,20.41,20.71,213776.0
2018-11-29,20.685,20.805,20.605,20.705,206340.0
2018-11-30,20.735,20.885,20.73,20.85,212368.0
2018-12-03,21.06,21.06,20.83,20.98,350658.0
2018-12-04,20.92,20.92,20.365,20.37,448480.0
2018-12-05,20.6,20.76,20.4,20.725,51690.0
2018-12-06,20.295,20.52,20.05,20.51,141830.0
2018-12-07,20.385,20.45,19.86,19.985,244306.0
2018-12-10,20.0,20.185,19.715,20.15,485514.0
2018-12-11,20.385,20.4,20.02,20.135,154444.0
2018-12-12,20.33,20.4,20.175,20.205,388868.0
2018-12-13,20.27,20.32,20.075,20.155,243496.0
2018-12-14,20.03,20.085,19.775,19.795,342230.0
2018-12-17,19.755,19.83,19.335,19.455,301734.0
2018-12-18,19.61,19.73,19.425,19.56,379188.0
2018-12-19,19.51,19.805,19.135,19.29,618360.0
2018-12-20,19.22,19.26,18.81,18.92,504662.0
2018-12-21,19.085,19.3,18.66,18.74,471706.0
2018-12-24,18.61,18.64,18.25,18.255,254038.0
2018-12-27,18.895,19.305,18.645,19.265,131482.0
2018-12-28,19.445,19.57,19.235,19.365,258472.0
2018-12-31,19.465,19.49,19.305,19.49,357272.0
2019-01-02,19.18,19.49,19.14,19.41,372330.0
2019-01-03,19.205,19.205,18.77,18.775,349444.0
2019-01-04,19.015,19.36,18.99,19.31,203754.0
2019-01-07,19.29,19.42,19.21,19.3,156428.0
2019-01-08,19.51,19.52,19.29,19.465,301810.0
2019-01-09,19.495,19.53,19.405,19.475,244100.0
2019-01-10,19.4,19.59,19.34,19.585,174952.0
2019-01-11,19.54,19.64,19.5,19.63,114742.0
2019-01-14,19.49,19.575,19.455,19.535,100128.0
2019-01-15,19.525,19.76,19.525,19.73,236358.0
2019-01-16,19.755,19.815,19.73,19.775,206976.0
2019-01-17,19.78,19.975,19.77,19.935,298316.0
2019-01-18,20.26,20.26,20.025,20.21,262508.0
2019-01-21,20.245,20.305,20.09,20.15,59064.0
2019-01-22,20.195,20.21,19.915,19.985,512352.0
2019-01-23,20.13,20.195,19.9,20.04,223678.0
2019-01-24,20.075,20.125,20.005,20.12,235914.0
2019-01-25,20.13,20.185,20.055,20.08,192810.0
2019-01-28,19.975,19.975,19.865,19.96,148788.0
2019-01-29,19.975,20.025,19.92,19.98,102468.0
2019-01-30,20.015,20.135,19.95,20.095,341850.0
2019-01-31,20.105,20.29,20.09,20.28,207844.0
2019-02-01,20.235,20.3,20.135,20.19,396504.0
2019-02-04,20.29,20.37,20.225,20.345,150454.0
2019-02-05,20.435,20.51,20.41,20.495,103208.0
2019-02-06,20.535,20.58,20.495,20.57,81560.0
2019-02-07,20.535,20.56,20.375,20.525,247816.0
2019-02-08,20.355,20.495,20.33,20.47,141550.0
2019-02-11,20.595,20.6,20.53,20.58,115320.0
2019-02-12,20.63,20.77,20.615,20.74,175828.0
2019-02-13,20.825,20.865,20.77,20.825,263278.0
2019-02-14,20.83,20.905,20.78,20.84,242008.0
2019-02-15,20.94,21.02,20.93,20.99,129238.0
2019-02-19,20.99,21.06,20.965,20.965,147582.0
2019-02-20,20.945,20.96,20.875,20.945,133836.0
2019-02-21,20.915,20.97,20.865,20.955,147104.0
2019-02-22,20.965,21.035,20.885,20.95,62562.0
2019-02-25,21.12,21.175,21.07,21.07,122932.0
2019-02-26,21.09,21.14,21.015,21.015,175164.0
2019-02-27,20.91,21.0,20.86,20.96,195210.0
2019-02-28,21.01,21.03,20.93,20.945,111356.0
2019-03-01,21.175,21.335,21.135,21.305,124006.0
2019-03-04,21.395,21.42,21.09,21.23,120016.0
2019-03-05,21.31,21.335,21.235,21.315,97800.0
2019-03-06,21.45,21.45,21.25,21.28,90262.0
2019-03-07,21.225,21.225,21.065,21.135,349476.0
2019-03-08,20.935,21.035,20.9,21.03,288132.0
2019-03-11,21.095,21.355,21.09,21.325,57728.0
2019-03-12,21.375,21.4,21.31,21.315,114156.0
2019-03-13,21.395,21.48,21.35,21.365,105404.0
2019-03-14,21.445,21.445,21.39,21.41,120934.0
2019-03-15,21.52,21.585,21.485,21.55,195358.0
2019-03-18,21.57,21.645,21.55,21.62,93644.0
2019-03-19,21.575,21.69,21.51,21.535,219052.0
2019-03-20,21.565,21.58,21.445,21.455,257338.0
2019-03-21,21.475,21.875,21.47,21.83,596398.0
2019-03-22,21.77,21.815,21.5,21.505,230374.0
2019-03-25,21.475,21.545,21.38,21.46,250986.0
2019-03-26,21.605,21.66,21.47,21.55,173804.0
2019-03-27,21.615,21.65,21.405,21.5,283912.0
2019-03-28,21.6,21.655,21.49,21.65,94818.0
2019-03-29,21.645,21.67,21.56,21.66,212506.0
2019-04-01,21.83,21.845,21.77,21.84,115476.0
2019-04-02,21.865,21.905,21.825,21.89,78986.0
2019-04-03,21.98,21.985,21.87,21.935,175514.0
2019-04-04,22.0,22.015,21.92,22.005,67326.0
2019-04-05,22.12,22.16,22.095,22.145,109738.0
2019-04-08,22.055,22.055,21.985,22.045,160454.0
2019-04-09,21.965,22.01,21.925,21.945,97050.0
2019-04-10,22.04,22.04,21.965,22.015,140732.0
2019-04-11,22.18,22.18,22.07,22.105,55298.0
2019-04-12,22.165,22.2,22.115,22.185,55454.0
2019-04-15,22.16,22.25,22.105,22.225,58634.0
2019-04-16,22.31,22.32,22.18,22.215,116398.0
2019-04-17,22.22,22.22,22.125,22.16,122608.0
2019-04-18,22.25,22.285,22.16,22.26,129250.0
2019-04-22,22.19,22.225,22.175,22.22,46406.0
2019-04-23,22.355,22.59,22.35,22.56,144268.0
2019-04-24,22.585,22.705,22.55,22.615,72160.0
2019-04-25,22.62,22.655,22.53,22.615,84762.0
2019-04-26,22.55,22.64,22.485,22.64,61540.0
2019-04-29,22.67,22.725,22.66,22.665,77986.0
2019-04-30,22.645,22.645,22.525,22.595,133642.0
2019-05-01,22.66,22.68,22.51,22.515,172294.0
2019-05-02,22.515,22.58,22.39,22.485,65096.0
2019-05-03,22.555,22.665,22.51,22.65,83100.0
2019-05-06,22.385,22.595,22.355,22.57,159138.0
2019-05-07,22.42,22.435,22.11,22.255,223310.0
2019-05-08,22.21,22.345,22.19,22.25,189402.0
2019-05-09,22.07,22.19,21.925,22.145,79094.0
2019-05-10,21.945,22.2,21.74,22.12,117906.0
2019-05-13,21.75,21.84,21.625,21.715,208444.0
2019-05-14,21.805,22.01,21.795,21.88,228820.0
2019-05-15,21.76,22.015,21.76,21.975,219772.0
2019-05-16,22.01,22.295,22.005,22.19,49656.0
2019-05-17,22.09,22.275,22.05,22.08,29158.0
2019-05-21,22.005,22.065,21.99,22.03,257006.0
2019-05-22,21.915,22.04,21.915,22.005,237070.0
2019-05-23,21.895,21.905,21.695,21.795,97568.0
2019-05-24,21.875,21.915,21.785,21.785,75280.0
2019-05-27,21.82,21.86,21.785,21.79,43704.0
2019-05-28,21.865,21.93,21.695,21.695,51378.0
2019-05-29,21.62,21.625,21.48,21.59,174532.0
2019-05-30,21.58,21.65,21.53,21.61,55342.0
2019-05-31,21.465,21.475,21.35,21.35,43752.0
2019-06-03,21.295,21.36,21.06,21.195,166148.0
2019-06-04,21.34,21.56,21.33,21.56,195840.0
2019-06-05,21.655,21.765,21.55,21.74,93196.0
2019-06-06,21.77,21.88,21.69,21.825,285670.0
2019-06-07,21.81,21.995,21.8,21.925,182230.0
2019-06-10,22.0,22.12,21.99,22.005,108592.0
2019-06-11,22.135,22.145,21.975,22.01,97162.0
2019-06-12,22.0,22.065,21.95,22.06,49950.0
2019-06-13,22.125,22.15,22.08,22.125,103290.0
2019-06-14,22.17,22.29,22.125,22.255,64200.0
2019-06-17,22.28,22.3,22.24,22.24,306508.0
2019-06-18,22.41,22.54,22.38,22.41,181240.0
2019-06-19,22.415,22.415,22.305,22.33,113534.0
2019-06-20,22.36,22.4,22.23,22.39,94626.0
2019-06-21,22.385,22.465,22.365,22.39,75190.0
2019-06-24,22.36,22.4,22.295,22.3,56892.0
2019-06-25,22.26,22.27,22.06,22.07,311472.0
2019-06-26,22.1,22.125,21.95,21.955,175110.0
2019-06-27,22.01,22.05,21.985,22.015,160452.0
2019-06-28,22.05,22.135,21.995,22.13,154220.0
2019-07-02,22.32,22.39,22.26,22.39,185838.0
2019-07-03,22.39,22.53,22.36,22.465,98122.0
2019-07-04,22.445,22.53,22.44,22.5,25416.0
2019-07-05,22.44,22.505,22.37,22.425,155694.0
2019-07-08,22.355,22.405,22.31,22.395,191256.0
2019-07-09,22.34,22.485,22.325,22.48,80968.0
2019-07-10,22.48,22.645,22.455,22.485,93972.0
2019-07-11,22.575,22.575,22.455,22.5,150456.0
2019-07-12,22.505,22.57,22.505,22.565,61302.0
2019-07-15,22.575,22.605,22.54,22.595,59622.0
2019-07-16,22.565,22.595,22.51,22.58,73372.0
2019-07-17,22.555,22.555,22.39,22.39,67178.0
2019-07-18,22.385,22.47,22.365,22.415,114720.0
2019-07-19,22.6,22.61,22.35,22.36,120424.0
2019-07-22,22.42,22.535,22.42,22.495,58274.0
2019-07-23,22.655,22.705,22.565,22.69,86508.0
2019-07-24,22.625,22.815,22.625,22.805,81358.0
2019-07-25,22.75,22.75,22.685,22.73,171808.0
2019-07-26,22.825,22.925,22.82,22.9,47200.0
2019-07-29,22.84,22.865,22.815,22.855,77864.0
2019-07-30,22.76,22.82,22.75,22.76,112506.0
2019-07-31,22.76,22.795,22.465,22.655,126198.0
2019-08-01,22.69,22.87,22.415,22.44,276106.0
2019-08-02,22.42,22.42,22.16,22.27,405626.0
2019-08-06,21.8,22.015,21.66,21.99,180218.0
2019-08-07,21.83,22.12,21.66,22.06,835512.0
2019-08-08,22.195,22.355,22.185,22.335,143428.0
2019-08-09,22.285,22.29,22.07,22.195,390060.0
2019-08-12,22.075,22.125,21.895,21.965,156438.0
2019-08-13,22.03,22.34,21.995,22.28,565386.0
2019-08-14,22.08,22.1,21.765,21.77,372022.0
2019-08-15,21.85,21.895,21.68,21.835,337344.0
2019-08-16,21.945,22.105,21.945,22.075,127578.0
2019-08-19,22.27,22.47,22.27,22.455,106652.0
2019-08-20,22.385,22.415,22.245,22.245,150908.0
2019-08-21,22.35,22.385,22.325,22.38,88006.0
2019-08-22,22.43,22.47,22.25,22.445,146814.0
2019-08-23,22.3,22.385,21.72,21.725,384832.0
2019-08-26,22.01,22.02,21.885,21.935,250798.0
2019-08-27,22.08,22.095,21.89,21.99,186830.0
2019-08-28,21.92,22.14,21.87,22.125,96704.0
2019-08-29,22.345,22.44,22.26,22.395,303668.0
2019-08-30,22.47,22.48,22.33,22.445,146260.0
2019-09-03,22.35,22.415,22.245,22.34,274266.0
2019-09-04,22.48,22.53,22.32,22.4,52044.0
2019-09-05,22.555,22.74,22.555,22.69,194044.0
2019-09-06,22.635,22.66,22.6,22.615,83384.0
2019-09-09,22.66,22.675,22.505,22.605,126236.0
2019-09-10,22.55,22.565,22.415,22.565,137940.0
2019-09-11,22.605,22.81,22.575,22.8,148254.0
2019-09-12,22.92,22.995,22.83,22.94,589204.0
2019-09-13,23.01,23.055,22.985,23.025,60200.0
2019-09-16,22.875,22.945,22.84,22.885,159622.0
2019-09-17,22.91,22.985,22.87,22.945,116282.0
2019-09-18,22.925,23.035,22.855,23.035,290472.0
2019-09-19,23.025,23.1,22.975,23.0,98480.0
2019-09-20,23.06,23.12,22.87,22.925,255286.0
2019-09-23,22.86,22.935,22.82,22.875,90450.0
2019-09-24,22.94,22.975,22.595,22.65,370802.0
2019-09-25,22.705,22.845,22.62,22.825,173990.0
2019-09-26,22.795,22.835,22.68,22.77,174986.0
2019-09-27,22.83,22.83,22.51,22.61,157582.0
2019-09-30,22.67,22.775,22.67,22.74,72666.0
2019-10-01,22.865,22.91,22.4,22.42,125444.0
2019-10-02,22.33,22.345,22.08,22.165,198194.0
2019-10-03,22.2,22.38,21.97,22.36,168714.0
2019-10-04,22.46,22.665,22.39,22.665,121284.0
2019-10-07,22.565,22.715,22.52,22.565,150526.0
2019-10-08,22.4,22.45,22.23,22.255,196924.0
2019-10-09,22.395,22.525,22.355,22.445,149590.0
2019-10-10,22.42,22.58,22.405,22.54,62434.0
2019-10-11,22.81,22.81,22.56,22.63,182044.0
2019-10-15,22.775,22.875,22.735,22.825,146342.0
2019-10-16,22.8,22.82,22.725,22.765,76670.0
2019-10-17,22.79,22.815,22.675,22.735,53404.0
2019-10-18,22.695,22.745,22.57,22.625,53476.0
2019-10-21,22.655,22.715,22.655,22.69,128800.0
2019-10-22,22.765,22.795,22.635,22.65,60628.0
2019-10-23,22.625,22.685,22.6,22.665,69614.0
2019-10-24,22.73,22.745,22.645,22.69,53848.0
2019-10-25,22.63,22.815,22.63,22.785,45760.0
2019-10-28,22.875,22.935,22.87,22.9,27172.0
2019-10-29,22.885,23.005,22.875,22.955,63524.0
2019-10-30,22.945,23.175,22.92,23.13,156598.0
2019-10-31,23.135,23.14,22.97,23.085,87068.0
2019-11-01,23.225,23.29,23.21,23.24,148898.0
2019-11-04,23.405,23.42,23.345,23.365,119924.0
2019-11-05,23.36,23.39,23.335,23.36,101468.0
2019-11-06,23.37,23.425,23.345,23.405,108378.0
2019-11-07,23.5,23.58,23.455,23.47,85080.0
2019-11-08,23.545,23.615,23.505,23.61,80668.0
2019-11-11,23.515,23.575,23.5,23.56,48896.0
2019-11-12,23.61,23.705,23.57,23.645,43326.0
2019-11-13,23.595,23.715,23.585,23.685,95792.0
2019-11-14,23.68,23.725,23.62,23.705,103574.0
2019-11-15,23.79,23.835,23.745,23.835,128484.0
2019-11-18,23.815,23.85,23.79,23.82,70204.0
2019-11-19,23.9,23.97,23.805,23.925,76630.0
2019-11-20,23.915,23.975,23.81,23.86,77178.0
2019-11-21,23.875,23.875,23.77,23.83,59192.0
2019-11-22,23.86,23.91,23.825,23.895,42650.0
2019-11-25,24.01,24.095,24.0,24.085,79254.0
2019-11-26,24.1,24.135,24.055,24.105,51738.0
2019-11-27,24.155,24.225,24.125,24.215,78772.0
2019-11-28,24.215,24.35,24.11,24.215,42612.0
2019-11-29,24.235,24.24,24.1,24.15,61622.0
2019-12-02,24.175,24.19,23.93,23.975,101092.0
2019-12-03,23.745,23.79,23.65,23.79,43230.0
2019-12-04,23.82,23.925,23.75,23.78,90512.0
2019-12-05,23.76,23.78,23.665,23.765,51494.0
2019-12-06,24.075,24.175,24.07,24.155,52542.0
2019-12-09,24.085,24.125,23.99,24.015,55182.0
2019-12-10,24.005,24.055,23.935,23.98,103810.0
2019-12-11,24.02,24.045,23.905,23.96,32886.0
2019-12-12,23.98,24.215,23.97,24.17,154020.0
2019-12-13,24.155,24.22,24.06,24.205,139662.0
2019-12-16,24.21,24.32,24.205,24.295,115028.0
2019-12-17,24.335,24.335,24.285,24.31,55842.0
2019-12-18,24.27,24.27,24.21,24.215,57336.0
2019-12-19,24.27,24.34,24.235,24.335,121542.0
2019-12-20,24.5,24.57,24.495,24.52,154562.0
2019-12-23,24.57,24.615,24.52,24.52,86896.0
2019-12-24,24.575,24.58,24.51,24.52,35614.0
2019-12-27,24.58,24.615,24.495,24.495,46874.0
2019-12-30,24.52,24.52,24.315,24.325,72628.0
2019-12-31,24.245,24.28,24.105,24.28,68986.0
2020-01-02,24.425,24.475,24.335,24.465,108018.0
2020-01-03,24.215,24.395,24.215,24.335,88160.0
2020-01-06,24.155,24.35,24.14,24.35,111290.0
2020-01-07,24.39,24.43,24.35,24.37,59898.0
2020-01-08,24.4,24.64,24.39,24.53,224762.0
2020-01-09,24.75,24.835,24.715,24.765,73732.0
2020-01-10,24.78,24.8,24.66,24.7,86062.0
2020-01-13,24.715,24.855,24.69,24.845,105614.0
2020-01-14,24.85,24.885,24.785,24.825,113294.0
2020-01-15,24.835,24.93,24.8,24.835,108986.0
2020-01-16,24.955,25.05,24.945,25.04,65284.0
2020-01-17,25.115,25.19,25.085,25.18,59602.0
2020-01-20,25.225,25.24,25.14,25.235,60974.0
2020-01-21,25.1,25.2,25.045,25.135,153670.0
2020-01-22,25.17,25.375,25.16,25.28,97392.0
2020-01-23,25.26,25.295,25.165,25.295,110978.0
2020-01-24,25.355,25.355,25.0,25.085,88078.0
2020-01-27,24.75,24.87,24.715,24.78,140478.0
2020-01-28,24.905,25.06,24.855,24.99,105208.0
2020-01-29,25.14,25.155,25.005,25.04,37328.0
2020-01-30,24.895,25.105,24.855,25.075,84170.0
2020-01-31,25.1,25.11,24.65,24.73,128626.0
2020-02-03,24.855,25.085,24.855,25.02,122900.0
2020-02-04,25.29,25.435,25.28,25.38,86968.0
2020-02-05,25.645,25.705,25.53,25.66,98738.0
2020-02-06,25.765,25.78,25.695,25.78,62512.0
2020-02-07,25.71,25.77,25.61,25.65,77758.0
2020-02-10,25.62,25.865,25.605,25.855,89176.0
2020-02-11,25.945,25.99,25.845,25.865,66300.0
2020-02-12,25.94,25.98,25.88,25.955,56292.0
2020-02-13,25.83,26.01,25.81,25.94,94368.0
2020-02-14,25.94,25.975,25.865,25.965,64136.0
2020-02-18,25.945,25.955,25.805,25.9,137436.0
2020-02-19,25.925,26.05,25.925,25.985,54684.0
2020-02-20,25.97,26.025,25.72,25.945,261626.0
2020-02-21,25.825,25.825,25.51,25.575,84922.0
2020-02-24,24.905,25.085,24.785,24.88,243110.0
2020-02-25,24.97,24.985,24.035,24.125,471036.0
2020-02-26,24.05,24.525,24.035,24.08,586598.0
2020-02-27,23.685,23.985,23.145,23.88,226452.0
2020-02-28,22.575,23.03,22.3,23.02,838036.0
2020-03-02,23.175,23.88,22.855,23.845,366440.0
2020-03-03,24.035,24.225,23.12,23.3,490392.0
2020-03-04,23.7,24.34,23.53,24.33,140764.0
2020-03-05,23.81,23.99,23.375,23.605,251944.0
2020-03-06,22.905,23.265,22.615,23.125,861884.0
2020-03-09,21.95,22.33,21.51,21.84,1755440.0
2020-03-10,22.615,22.99,21.89,22.99,1200120.0
2020-03-11,22.375,22.45,21.65,21.87,1091066.0
2020-03-12,20.575,21.175,19.96,19.98,1608262.0
2020-03-13,21.04,21.855,20.175,21.725,1263680.0
2020-03-16,19.335,20.765,19.335,19.465,672542.0
2020-03-17,20.07,21.04,19.45,20.95,798282.0
2020-03-18,19.805,20.55,19.335,20.115,505060.0
2020-03-19,20.045,20.805,19.525,20.315,729288.0
2020-03-20,20.165,20.34,19.23,19.29,258668.0
2020-03-23,19.165,19.4,18.505,18.91,453126.0
2020-03-24,19.805,20.605,19.71,20.565,426110.0
2020-03-25,20.42,21.22,20.095,20.375,336592.0
2020-03-26,20.49,21.47,20.465,21.44,413920.0
2020-03-27,20.74,21.15,20.585,20.65,323508.0
2020-03-30,20.9,21.62,20.9,21.565,233226.0
2020-03-31,21.695,21.835,21.04,21.1,520134.0
2020-04-01,20.44,20.815,20.225,20.39,171706.0
2020-04-02,20.4,20.82,20.35,20.8,115552.0
2020-04-03,20.64,20.81,20.26,20.455,81906.0
2020-04-06,21.26,21.935,21.205,21.9,193858.0
2020-04-07,22.355,22.39,21.625,21.635,224774.0
2020-04-08,21.9,22.49,21.745,22.435,119150.0
2020-04-09,22.58,22.87,22.535,22.68,175290.0
2020-04-13,22.585,22.605,22.095,22.27,123300.0
2020-04-14,22.77,23.055,22.695,23.0,98484.0
2020-04-15,22.785,22.925,22.62,22.805,259648.0
2020-04-16,22.91,23.06,22.695,22.975,147652.0
2020-04-17,23.36,23.485,23.125,23.43,212092.0
2020-04-20,23.205,23.44,23.17,23.195,358212.0
2020-04-21,22.91,22.96,22.54,22.6,165436.0
2020-04-22,22.925,23.195,22.835,23.085,108668.0
2020-04-23,23.03,23.185,22.88,22.9,142364.0
2020-04-24,22.99,23.285,22.905,23.23,138942.0
2020-04-27,23.36,23.565,23.35,23.485,166682.0
2020-04-28,23.64,23.66,23.285,23.305,161076.0
2020-04-29,23.67,23.9,23.585,23.715,313816.0
2020-04-30,23.61,23.635,23.45,23.585,337538.0
2020-05-01,23.305,23.46,23.095,23.125,178588.0
2020-05-04,23.05,23.3,22.975,23.295,98478.0
2020-05-05,23.445,23.63,23.4,23.43,268174.0
2020-05-06,23.675,23.685,23.425,23.475,94642.0
2020-05-07,23.615,23.66,23.435,23.455,53502.0
2020-05-08,23.66,23.755,23.595,23.715,108024.0
2020-05-11,23.675,24.005,23.635,23.895,140240.0
2020-05-12,23.98,23.99,23.515,23.52,64856.0
2020-05-13,23.345,23.45,22.96,23.095,151602.0
2020-05-14,22.94,23.275,22.77,23.265,132286.0
2020-05-15,23.165,23.515,23.11,23.51,70324.0
2020-05-19,23.775,23.94,23.72,23.72,117124.0
2020-05-20,23.92,24.12,23.915,24.06,68108.0
2020-05-21,24.045,24.08,23.945,23.98,28222.0
2020-05-22,24.08,24.09,23.99,24.08,38676.0
2020-05-25,24.29,24.495,24.21,24.495,65100.0
2020-05-26,24.33,24.33,24.015,24.025,161616.0
2020-05-27,24.245,24.34,23.93,24.335,84132.0
2020-05-28,24.415,24.6,24.315,24.355,181926.0
2020-05-29,24.28,24.46,24.155,24.455,936362.0
2020-06-01,24.275,24.315,24.14,24.16,120410.0
2020-06-02,24.17,24.265,24.045,24.255,104714.0
2020-06-03,24.49,24.615,24.435,24.555,187816.0
2020-06-04,24.525,24.63,24.385,24.49,42746.0
2020-06-05,24.8,25.1,24.8,25.03,165526.0
2020-06-08,25.145,25.19,24.965,25.165,219408.0
2020-06-09,25.105,25.17,25.02,25.08,54468.0
2020-06-10,25.105,25.105,24.895,24.93,58222.0
2020-06-11,24.41,24.52,23.845,23.855,318068.0
2020-06-12,24.205,24.345,23.755,24.145,80332.0
2020-06-15,23.695,24.335,23.615,24.255,271502.0
2020-06-16,24.875,24.89,24.45,24.655,102602.0
2020-06-17,24.76,24.8,24.61,24.655,85104.0
2020-06-18,24.5,24.73,24.5,24.66,140074.0
2020-06-19,24.93,24.945,24.49,24.57,96946.0
2020-06-22,24.45,24.61,24.39,24.61,138102.0
2020-06-23,24.735,24.88,24.69,24.77,107214.0
2020-06-24,24.62,24.63,24.08,24.23,121746.0
2020-06-25,24.195,24.555,24.075,24.555,44736.0
2020-06-26,24.49,24.495,23.955,23.985,327908.0
2020-06-29,24.115,24.33,23.955,24.33,116760.0
2020-06-30,24.32,24.6,24.32,24.54,130232.0
2020-07-02,24.69,25.045,24.645,24.79,124678.0
2020-07-03,24.725,24.965,24.655,24.79,48066.0
2020-07-06,25.08,25.135,25.02,25.105,146176.0
2020-07-07,25.04,25.215,24.97,24.97,76248.0
2020-07-08,24.965,25.04,24.795,24.975,61272.0
2020-07-09,25.03,25.055,24.7,24.99,57052.0
2020-07-10,24.975,25.28,24.91,25.28,61766.0
2020-07-13,25.35,25.595,25.02,25.055,226360.0
2020-07-14,24.975,25.42,24.875,25.41,91700.0
2020-07-15,25.56,25.595,25.295,25.43,159064.0
2020-07-16,25.315,25.485,25.265,25.44,30484.0
2020-07-17,25.545,25.605,25.415,25.575,69414.0
2020-07-20,25.49,25.74,25.465,25.7,83876.0
2020-07-21,25.71,25.71,25.54,25.555,47010.0
2020-07-22,25.53,25.645,25.485,25.64,42538.0
2020-07-23,25.63,25.67,25.22,25.3,54842.0
2020-07-24,25.2,25.23,25.115,25.175,90808.0
2020-07-27,25.19,25.3,25.165,25.245,55708.0
2020-07-28,25.23,25.3,25.115,25.145,28304.0
2020-07-29,25.17,25.42,25.17,25.355,273776.0
2020-07-30,25.26,25.495,25.165,25.485,105276.0
2020-07-31,25.565,25.58,25.225,25.5,57240.0
2020-08-04,25.725,25.815,25.64,25.7,180698.0
2020-08-05,25.715,25.805,25.69,25.765,57736.0
2020-08-06,25.765,26.015,25.75,26.01,151468.0
2020-08-07,26.06,26.19,26.045,26.175,46834.0
2020-08-10,26.195,26.22,26.02,26.165,64650.0
2020-08-11,26.2,26.235,25.87,25.87,106080.0
2020-08-12,26.04,26.215,26.025,26.195,53898.0
2020-08-13,26.04,26.125,26.005,26.055,62072.0
2020-08-14,26.05,26.155,26.05,26.11,39868.0
2020-08-17,26.135,26.15,26.065,26.075,72170.0
2020-08-18,26.075,26.12,25.995,26.075,42106.0
2020-08-19,26.06,26.175,26.03,26.115,32494.0
2020-08-20,25.975,26.1,25.975,26.085,55658.0
2020-08-21,26.13,26.2,26.115,26.195,31466.0
2020-08-24,26.345,26.505,26.345,26.495,25990.0
2020-08-25,26.515,26.535,26.415,26.53,74788.0
2020-08-26,26.59,26.76,26.52,26.735,52910.0
2020-08-27,26.735,26.91,26.665,26.74,34240.0
2020-08-28,26.735,26.88,26.695,26.88,51412.0
2020-08-31,26.77,26.77,26.68,26.685,46372.0
2020-09-01,26.71,26.965,26.66,26.965,91364.0
2020-09-02,27.135,27.375,27.065,27.345,106392.0
2020-09-03,27.285,27.295,26.34,26.545,205798.0
2020-09-04,26.545,26.645,25.73,26.185,185068.0
2020-09-08,25.955,26.05,25.76,25.785,164608.0
2020-09-09,26.08,26.345,26.03,26.15,71966.0
2020-09-10,26.245,26.32,25.72,25.79,104748.0
2020-09-11,25.885,25.96,25.575,25.785,122026.0
2020-09-14,25.99,26.215,25.98,26.135,53248.0
2020-09-15,26.23,26.365,26.17,26.235,47852.0
2020-09-16,26.32,26.36,26.115,26.115,56132.0
2020-09-17,25.81,26.03,25.68,25.81,54500.0
2020-09-18,25.96,25.975,25.44,25.645,98356.0
2020-09-21,25.38,25.535,25.15,25.535,197338.0
2020-09-22,25.665,25.825,25.545,25.805,44234.0
2020-09-23,25.91,25.91,25.3,25.32,194754.0
2020-09-24,25.26,25.555,25.205,25.355,189074.0
2020-09-25,25.33,25.87,25.31,25.84,97796.0
2020-09-28,26.155,26.275,26.08,26.23,118002.0
2020-09-29,26.23,26.285,26.1,26.155,55634.0
2020-09-30,26.185,26.4,26.065,26.205,168332.0
2020-10-01,26.39,26.4,26.14,26.25,163364.0
2020-10-02,25.94,26.215,25.935,26.105,130670.0
2020-10-05,26.17,26.465,26.165,26.455,62732.0
2020-10-06,26.465,26.605,26.12,26.12,68986.0
2020-10-07,26.36,26.595,26.355,26.555,63018.0
2020-10-08,26.63,26.68,26.555,26.625,34034.0
2020-10-09,26.66,26.76,26.615,26.72,37702.0
2020-10-13,27.15,27.15,26.965,27.035,50134.0
2020-10-14,27.035,27.12,26.8,26.89,54152.0
2020-10-15,26.72,26.97,26.69,26.95,101058.0
2020-10-16,27.05,27.165,26.9,26.9,56440.0
2020-10-19,26.93,26.965,26.415,26.465,70112.0
2020-10-20,26.575,26.68,26.405,26.485,75330.0
2020-10-21,26.455,26.59,26.375,26.485,79222.0
2020-10-22,26.47,26.605,26.315,26.55,59450.0
2020-10-23,26.65,26.655,26.495,26.64,52304.0
2020-10-26,26.455,26.525,26.05,26.275,207042.0
2020-10-27,26.265,26.28,26.135,26.14,148640.0
2020-10-28,25.89,25.91,25.5,25.5,147150.0
2020-10-29,25.665,26.06,25.56,25.87,149620.0
2020-10-30,25.625,25.72,25.25,25.42,229178.0
2020-11-02,25.72,25.86,25.465,25.59,141410.0
2020-11-03,25.73,26.08,25.715,25.95,79780.0
2020-11-04,26.395,26.77,26.32,26.485,137164.0
2020-11-05,26.805,26.935,26.76,26.85,87918.0
2020-11-06,26.81,26.88,26.7,26.86,40222.0
2020-11-09,27.66,27.675,27.07,27.075,236372.0
2020-11-10,27.02,27.11,26.825,27.075,90296.0
2020-11-11,27.315,27.39,27.225,27.36,68062.0
2020-11-12,27.395,27.44,27.115,27.205,259106.0
2020-11-13,27.385,27.7,27.385,27.615,157294.0
2020-11-16,27.715,27.825,27.64,27.825,104670.0
2020-11-17,27.665,27.795,27.58,27.725,32084.0
2020-11-18,27.745,27.75,27.365,27.365,83634.0
2020-11-19,27.36,27.46,27.275,27.455,57984.0
2020-11-20,27.37,27.445,27.295,27.31,66022.0
2020-11-23,27.41,27.5,27.3,27.44,91726.0
2020-11-24,27.645,27.77,27.575,27.7,181976.0
2020-11-25,27.745,27.745,27.605,27.66,75066.0
2020-11-26,27.66,27.825,27.655,27.695,115314.0
2020-11-27,27.74,27.745,27.655,27.745,114000.0
2020-11-30,27.57,27.605,27.32,27.605,165238.0
2020-12-01,27.825,27.96,27.765,27.785,270168.0
2020-12-02,27.705,27.82,27.67,27.81,79722.0
2020-12-03,27.78,27.825,27.63,27.65,126372.0
2020-12-04,27.655,27.745,27.65,27.73,61216.0
2020-12-07,27.725,27.795,27.645,27.715,107342.0
2020-12-08,27.655,27.885,27.615,27.855,131578.0
2020-12-09,27.85,27.855,27.545,27.62,146496.0
2020-12-10,27.35,27.465,27.325,27.41,208532.0
2020-12-11,27.315,27.47,27.23,27.42,275454.0
2020-12-14,27.525,27.635,27.32,27.32,76970.0
2020-12-15,27.455,27.525,27.37,27.5,145544.0
2020-12-16,27.66,27.73,27.605,27.66,177882.0
2020-12-17,27.745,27.8,27.665,27.8,122068.0
2020-12-18,27.875,27.89,27.645,27.83,92304.0
2020-12-21,27.66,27.85,27.455,27.845,163762.0
2020-12-22,27.985,28.015,27.89,27.925,105242.0
2020-12-23,27.905,27.985,27.855,27.885,61426.0
2020-12-24,27.835,27.885,27.78,27.825,22846.0
2020-12-29,28.15,28.18,27.985,28.025,188288.0
2020-12-30,28.075,28.08,27.945,27.95,92640.0
2020-12-31,27.86,28.07,27.825,28.06,50266.0
2021-01-04,28.15,28.15,27.5,27.76,198892.0
2021-01-05,27.665,27.835,27.625,27.73,171028.0
2021-01-06,27.7,28.14,27.68,27.875,135938.0
2021-01-07,28.165,28.45,28.165,28.315,139102.0
2021-01-08,28.395,28.53,28.31,28.525,965390.0
2021-01-11,28.545,28.67,28.47,28.5,867794.0
2021-01-12,28.49,28.55,28.295,28.395,521348.0
2021-01-13,28.42,28.465,28.375,28.42,346684.0
2021-01-14,28.45,28.47,28.15,28.185,155886.0
2021-01-15,28.235,28.285,28.095,28.205,100082.0
2021-01-18,28.34,28.34,28.175,28.32,39016.0
2021-01-19,28.365,28.465,28.275,28.415,110572.0
2021-01-20,28.505,28.665,28.43,28.605,163708.0
2021-01-21,28.575,28.645,28.51,28.58,73070.0
2021-01-22,28.605,28.785,28.58,28.735,93856.0
2021-01-25,28.74,28.845,28.495,28.83,97836.0
2021-01-26,28.835,28.85,28.7,28.7,107310.0
2021-01-27,28.605,28.62,28.085,28.195,267646.0
2021-01-28,28.45,28.8,28.41,28.58,95894.0
2021-01-29,28.25,28.265,27.795,27.925,164396.0
2021-02-01,28.18,28.55,28.095,28.54,114646.0
2021-02-02,28.68,28.935,28.445,28.755,64390.0
2021-02-03,28.845,28.87,28.72,28.785,63518.0
2021-02-04,28.915,29.155,28.9,29.15,205944.0
2021-02-05,29.255,29.255,29.11,29.15,83682.0
2021-02-08,29.275,29.29,29.19,29.29,61482.0
2021-02-09,29.295,29.295,29.185,29.23,85356.0
2021-02-10,29.295,29.31,29.015,29.17,190448.0
2021-02-11,29.21,29.235,29.055,29.21,104386.0
2021-02-12,29.285,29.39,29.21,29.39,58158.0
2021-02-16,29.455,29.455,29.285,29.32,98850.0
2021-02-17,29.29,29.355,29.22,29.345,81044.0
2021-02-18,29.145,29.24,29.07,29.175,140104.0
2021-02-19,29.145,29.165,28.97,28.995,82798.0
2021-02-22,28.83,28.905,28.755,28.77,243492.0
2021-02-23,28.555,28.815,28.34,28.75,185952.0
2021-02-24,28.64,28.935,28.58,28.885,261942.0
2021-02-25,28.725,28.8,28.235,28.42,445532.0
2021-02-26,28.605,28.85,28.255,28.55,213302.0
2021-03-01,28.79,29.115,28.775,29.015,217318.0
2021-03-02,29.015,29.035,28.72,28.72,188504.0
2021-03-03,28.745,28.78,28.41,28.415,297620.0
2021-03-04,28.37,28.505,27.81,28.05,717724.0
2021-03-05,28.36,28.675,27.855,28.615,422906.0
2021-03-08,28.705,28.885,28.53,28.56,333292.0
2021-03-09,28.68,29.035,28.65,28.84,162760.0
2021-03-10,28.98,29.1,28.935,28.955,249042.0
2021-03-11,29.095,29.255,29.03,29.04,180304.0
2021-03-12,28.97,28.975,28.81,28.94,184648.0
2021-03-15,28.995,29.145,28.9,29.135,73658.0
2021-03-16,29.165,29.21,28.975,29.03,111444.0
2021-03-17,29.0,29.105,28.935,29.015,120606.0
2021-03-18,28.94,29.105,28.84,28.875,194454.0
2021-03-19,28.87,28.91,28.7,28.8,159300.0
2021-03-22,28.8,29.12,28.795,29.065,81250.0
2021-03-23,29.135,29.19,28.91,28.96,138164.0
2021-03-24,29.005,29.11,28.81,28.82,71214.0
2021-03-25,28.705,29.095,28.635,29.045,167922.0
2021-03-26,29.03,29.42,29.015,29.42,214930.0
2021-03-29,29.32,29.495,29.25,29.41,95114.0
2021-03-30,29.435,29.485,29.35,29.38,158034.0
2021-03-31,29.42,29.555,29.345,29.415,149518.0
2021-04-01,29.54,29.695,29.54,29.685,158816.0
2021-04-05,29.885,30.11,29.87,30.06,105136.0
2021-04-06,30.1,30.205,30.07,30.145,103392.0
2021-04-07,30.255,30.345,30.23,30.295,114900.0
2021-04-08,30.35,30.36,30.265,30.3,67378.0
2021-04-09,30.27,30.455,30.27,30.435,82590.0
2021-04-12,30.465,30.565,30.445,30.565,128180.0
2021-04-13,30.55,30.615,30.495,30.55,196554.0
2021-04-14,30.65,30.68,30.39,30.405,102168.0
2021-04-15,30.56,30.795,30.56,30.795,95398.0
2021-04-16,30.825,30.855,30.73,30.825,100720.0
2021-04-19,30.725,30.745,30.64,30.685,115738.0
2021-04-20,30.63,30.73,30.54,30.725,141814.0
2021-04-21,30.715,30.845,30.465,30.7,136392.0
2021-04-22,30.735,30.75,30.37,30.46,117516.0
2021-04-23,30.475,30.82,30.46,30.715,52048.0
2021-04-26,30.68,30.685,30.545,30.555,187436.0
2021-04-27,30.64,30.64,30.505,30.59,88444.0
2021-04-28,30.615,30.635,30.335,30.34,99114.0
2021-04-29,30.52,30.52,30.27,30.43,125720.0
2021-04-30,30.29,30.36,30.22,30.28,149510.0
2021-05-03,30.455,30.455,30.29,30.305,120270.0
2021-05-04,30.275,30.28,29.95,30.16,234738.0
2021-05-05,30.285,30.285,30.11,30.11,144828.0
2021-05-06,30.03,30.1,29.855,30.08,186032.0
2021-05-07,30.215,30.36,30.195,30.265,102662.0
2021-05-10,30.18,30.215,29.835,29.85,163666.0
2021-05-11,29.55,29.62,29.345,29.61,143734.0
2021-05-12,29.36,29.405,29.01,29.06,296176.0
2021-05-13,29.19,29.605,29.19,29.48,220528.0
2021-05-14,29.53,29.865,29.53,29.825,99880.0
2021-05-17,29.7,29.715,29.475,29.615,169824.0
2021-05-18,29.57,29.61,29.365,29.39,89384.0
2021-05-19,29.06,29.42,28.97,29.385,209158.0
2021-05-20,29.41,29.65,29.4,29.555,82598.0
2021-05-21,29.62,29.76,29.55,29.55,117880.0
2021-05-25,29.935,29.95,29.775,29.805,73570.0
2021-05-26,30.0,30.0,29.885,29.975,85602.0
2021-05-27,29.975,29.99,29.875,29.885,154076.0
2021-05-28,30.09,30.1,29.955,29.975,70082.0
2021-05-31,30.02,30.035,29.795,29.795,65510.0
2021-06-01,30.015,30.025,29.79,29.915,94140.0
2021-06-02,29.95,29.99,29.825,29.835,89770.0
2021-06-03,29.845,30.025,29.79,29.95,124792.0
2021-06-04,30.025,30.165,30.01,30.145,57102.0
2021-06-07,30.175,30.175,30.015,30.12,64180.0
2021-06-08,30.2,30.245,30.045,30.235,75014.0
2021-06-09,30.17,30.26,30.105,30.175,82536.0
2021-06-10,30.295,30.32,30.13,30.235,123150.0
2021-06-11,30.33,30.46,30.305,30.445,62068.0
2021-06-14,30.425,30.48,30.325,30.48,118656.0
2021-06-15,30.595,30.6,30.48,30.53,77568.0
2021-06-16,30.565,30.595,30.305,30.545,74644.0
2021-06-17,30.64,30.85,30.605,30.8,168214.0
2021-06-18,30.63,30.735,30.555,30.555,138578.0
2021-06-21,30.61,30.825,30.545,30.825,57046.0
2021-06-22,30.875,30.955,30.825,30.84,56730.0
2021-06-23,30.775,30.875,30.735,30.83,73048.0
2021-06-24,30.965,31.07,30.95,31.02,56822.0
2021-06-25,31.01,31.115,30.945,31.085,63076.0
2021-06-28,31.23,31.26,31.125,31.26,105280.0
2021-06-29,31.355,31.45,31.34,31.395,93414.0
2021-06-30,31.34,31.485,31.325,31.45,83972.0
2021-07-02,31.655,31.69,31.59,31.655,75280.0
2021-07-05,31.795,31.805,31.65,31.715,59934.0
2021-07-06,31.84,31.96,31.78,31.94,121422.0
2021-07-07,31.965,32.165,31.945,32.14,62836.0
2021-07-08,31.875,32.02,31.81,31.955,136452.0
2021-07-09,32.02,32.16,31.995,32.115,52510.0
2021-07-12,32.235,32.265,32.195,32.235,117782.0
2021-07-13,32.37,32.45,32.28,32.315,105322.0
2021-07-14,32.27,32.385,32.22,32.295,76986.0
2021-07-15,32.345,32.455,32.265,32.425,67538.0
2021-07-16,32.475,32.495,32.205,32.215,69568.0
2021-07-19,32.16,32.17,31.9,32.045,243200.0
2021-07-20,32.185,32.545,32.17,32.41,105992.0
2021-07-21,32.41,32.455,32.18,32.305,92156.0
2021-07-22,32.285,32.425,32.27,32.395,33108.0
2021-07-23,32.58,32.77,32.565,32.74,110822.0
2021-07-26,32.715,32.77,32.635,32.76,83910.0
2021-07-27,32.735,32.75,32.5,32.735,72496.0
2021-07-28,32.77,32.785,32.575,32.58,96860.0
2021-07-29,32.495,32.58,32.49,32.505,39250.0
2021-07-30,32.265,32.455,32.245,32.36,98882.0
2021-08-03,32.59,32.75,32.485,32.73,70806.0
2021-08-04,32.665,32.725,32.62,32.65,44724.0
2021-08-05,32.62,32.705,32.575,32.635,63046.0
2021-08-06,32.795,32.94,32.795,32.885,51180.0
2021-08-09,32.87,32.96,32.805,32.96,69314.0
2021-08-10,32.975,32.975,32.79,32.84,62606.0
2021-08-11,32.85,32.9,32.795,32.855,111940.0
2021-08-12,32.895,33.03,32.795,33.005,80058.0
2021-08-13,33.045,33.065,33.0,33.025,50840.0
2021-08-16,33.05,33.28,32.98,33.28,65624.0
2021-08-17,33.195,33.27,33.03,33.175,90504.0
2021-08-18,33.12,33.245,32.9,32.935,74486.0
2021-08-19,32.975,33.475,32.975,33.385,170100.0
2021-08-20,33.615,33.725,33.59,33.69,142142.0
2021-08-23,33.56,33.67,33.515,33.545,76660.0
2021-08-24,33.505,33.52,33.41,33.435,57012.0
2021-08-25,33.54,33.585,33.485,33.485,63110.0
2021-08-26,33.53,33.615,33.415,33.54,64430.0
2021-08-27,33.625,33.665,33.53,33.625,118984.0
2021-08-30,33.61,33.83,33.59,33.765,119812.0
2021-08-31,33.775,33.88,33.71,33.76,84678.0
2021-09-01,33.765,33.84,33.73,33.775,62054.0
2021-09-02,33.835,33.88,33.615,33.68,113548.0
2021-09-03,33.57,33.63,33.515,33.6,112892.0
2021-09-07,33.765,33.865,33.65,33.835,82552.0
2021-09-08,33.855,33.98,33.745,33.87,134262.0
2021-09-09,33.835,33.915,33.615,33.65,75298.0
2021-09-10,33.65,33.65,33.44,33.45,141016.0
2021-09-13,33.6,33.635,33.34,33.45,102942.0
2021-09-14,33.465,33.49,33.305,33.38,143454.0
2021-09-15,33.375,33.53,33.27,33.485,89930.0
2021-09-16,33.515,33.635,33.4,33.585,81450.0
2021-09-17,33.52,33.545,33.4,33.48,107562.0
2021-09-20,33.155,33.225,32.72,33.07,308160.0
2021-09-21,33.175,33.27,33.0,33.04,153052.0
2021-09-22,33.195,33.28,33.125,33.185,230522.0
2021-09-23,33.11,33.415,33.075,33.34,151518.0
2021-09-24,33.3,33.42,33.285,33.37,67212.0
2021-09-27,33.285,33.32,33.15,33.195,86274.0
2021-09-28,33.04,33.05,32.645,32.675,251256.0
2021-09-29,32.855,33.07,32.8,32.945,164302.0
2021-09-30,32.97,33.015,32.275,32.3,286320.0
2021-10-01,32.415,32.685,32.125,32.565,175426.0
2021-10-04,32.38,32.415,31.875,32.0,237614.0
2021-10-05,32.17,32.525,32.12,32.385,89310.0
2021-10-06,32.17,32.53,32.1,32.525,202056.0
2021-10-07,32.785,32.95,32.65,32.67,92570.0
2021-10-08,32.625,32.645,32.405,32.43,90222.0
2021-10-12,32.265,32.265,32.045,32.11,174464.0
2021-10-13,32.16,32.18,31.925,32.155,212778.0
2021-10-14,32.28,32.53,32.245,32.525,219698.0
2021-10-15,32.7,32.82,32.645,32.77,120602.0
2021-10-18,32.64,32.895,32.6,32.89,103702.0
2021-10-19,32.96,33.095,32.91,33.06,93866.0
2021-10-20,33.105,33.16,33.025,33.055,73324.0
2021-10-21,33.085,33.325,33.025,33.325,64864.0
2021-10-22,33.185,33.325,33.175,33.295,91602.0
2021-10-25,33.36,33.53,33.275,33.48,121402.0
2021-10-26,33.56,33.69,33.53,33.575,63466.0
2021-10-27,33.675,33.685,33.33,33.335,108332.0
2021-10-28,33.45,33.585,33.435,33.585,80338.0
2021-10-29,33.52,33.79,33.51,33.755,73500.0
2021-11-01,33.83,33.845,33.64,33.78,114234.0
2021-11-02,33.935,34.065,33.905,34.0,145216.0
2021-11-03,34.09,34.2,33.975,34.19,92398.0
2021-11-04,34.345,34.54,34.315,34.54,96544.0
2021-11-05,34.69,34.84,34.545,34.605,139422.0
2021-11-08,34.76,34.795,34.605,34.66,126890.0
2021-11-09,34.72,34.72,34.445,34.53,99496.0
2021-11-10,34.315,34.51,34.26,34.42,221462.0
2021-11-11,34.73,34.755,34.665,34.665,38736.0
2021-11-12,34.785,34.855,34.625,34.825,117228.0
2021-11-15,34.825,34.845,34.675,34.75,69408.0
2021-11-16,34.815,35.08,34.805,35.005,112022.0
2021-11-17,35.05,35.11,34.94,35.06,61062.0
2021-11-18,35.17,35.215,35.03,35.135,95980.0
2021-11-19,35.19,35.315,35.135,35.235,68592.0
2021-11-22,35.42,35.65,35.26,35.27,145372.0
2021-11-23,35.3,35.38,35.1,35.245,128158.0
2021-11-24,35.14,35.31,35.075,35.265,75016.0
2021-11-25,35.355,35.435,35.265,35.395,56566.0
2021-11-26,35.07,35.145,34.705,34.895,296306.0
2021-11-29,35.12,35.39,35.04,35.22,107806.0
2021-11-30,35.005,35.15,34.56,34.69,202808.0
2021-12-01,34.91,35.19,34.295,34.295,121648.0
2021-12-02,34.315,34.905,34.295,34.78,227444.0
2021-12-03,34.775,34.785,34.23,34.57,164000.0
2021-12-06,34.625,34.935,34.505,34.77,72928.0
2021-12-07,34.98,35.23,34.955,35.155,95166.0
2021-12-08,35.1,35.29,35.07,35.285,93546.0
2021-12-09,35.255,35.37,35.22,35.23,55276.0
2021-12-10,35.335,35.555,35.27,35.525,51570.0
2021-12-13,35.655,35.66,35.445,35.535,96372.0
2021-12-14,35.275,35.45,35.12,35.33,135416.0
2021-12-15,35.435,35.885,35.33,35.865,161866.0
2021-12-16,35.835,35.87,35.315,35.38,275042.0
2021-12-17,35.28,35.54,35.055,35.325,276788.0
2021-12-20,35.015,35.09,34.81,35.06,311050.0
2021-12-21,35.3,35.625,35.155,35.61,135062.0
2021-12-22,35.56,35.765,35.525,35.725,105000.0
2021-12-23,35.815,36.01,35.815,35.95,95442.0
2021-12-24,36.03,36.06,35.82,35.82,33534.0
2021-12-29,36.27,36.475,36.265,36.345,126124.0
2021-12-30,36.425,36.51,36.115,36.13,85140.0
2021-12-31,35.98,35.99,35.76,35.77,72954.0
2022-01-04,36.36,36.36,36.015,36.16,202320.0
2022-01-05,36.14,36.175,35.615,35.62,262712.0
2022-01-06,35.59,35.665,35.435,35.485,274080.0
2022-01-07,35.425,35.455,35.075,35.1,184362.0
2022-01-10,34.915,35.15,34.51,35.15,425130.0
2022-01-11,35.035,35.195,34.785,35.19,288504.0
2022-01-12,35.175,35.265,34.96,35.1,261240.0
2022-01-13,35.045,35.08,34.56,34.59,159000.0
2022-01-14,34.41,34.76,34.385,34.745,183316.0
2022-01-17,34.745,34.895,34.655,34.75,36678.0
2022-01-18,34.3,34.3,33.97,34.035,214798.0
2022-01-19,34.095,34.2,33.635,33.665,198508.0
2022-01-20,33.755,34.02,33.265,33.335,261062.0
2022-01-21,33.215,33.425,32.825,32.855,479558.0
2022-01-24,32.52,33.14,31.835,33.12,782516.0
2022-01-25,32.665,32.995,32.26,32.645,522264.0
2022-01-26,33.03,33.31,32.42,32.715,486318.0
2022-01-27,33.095,33.315,32.615,32.755,476500.0
2022-01-28,32.905,33.63,32.54,33.63,257432.0
2022-01-31,33.51,34.08,33.435,34.06,292252.0
2022-02-01,34.115,34.27,33.885,34.225,479466.0
2022-02-02,34.38,34.555,34.28,34.545,138252.0
2022-02-03,34.055,34.21,33.705,33.75,213350.0
2022-02-04,33.94,34.375,33.8,34.105,130686.0
2022-02-07,34.08,34.085,33.675,33.72,102596.0
2022-02-08,33.81,34.175,33.745,34.155,89756.0
2022-02-09,34.425,34.555,34.395,34.53,94612.0
2022-02-10,34.195,34.485,33.915,34.06,107430.0
2022-02-11,34.035,34.11,33.34,33.445,190132.0
2022-02-14,33.435,33.495,33.065,33.27,196910.0
2022-02-15,33.63,33.885,33.63,33.82,215828.0
2022-02-16,33.555,33.84,33.435,33.75,84298.0
2022-02-17,33.53,33.56,33.025,33.075,89426.0
2022-02-18,33.095,33.19,32.81,32.99,141962.0
2022-02-22,32.735,32.995,32.425,32.685,183406.0
2022-02-23,32.715,32.75,31.995,32.055,282426.0
2022-02-24,31.4,32.67,31.4,32.665,355610.0
2022-02-25,32.71,33.205,32.62,33.12,297536.0
2022-02-28,32.76,33.06,32.595,32.97,302492.0
2022-03-01,32.825,32.945,32.45,32.63,196190.0
2022-03-02,32.685,33.085,32.665,32.98,174024.0
2022-03-03,33.17,33.2,32.8,32.93,185376.0
2022-03-04,32.88,32.9,32.555,32.765,168264.0
2022-03-07,32.755,32.79,32.01,32.02,329728.0
2022-03-08,32.05,32.735,31.815,32.1,244198.0
2022-03-09,32.445,32.765,32.3,32.595,189762.0
2022-03-10,32.195,32.415,32.04,32.41,93576.0
2022-03-11,32.43,32.43,31.86,31.93,140218.0
2022-03-14,31.975,32.21,31.74,31.82,137690.0
2022-03-15,32.04,32.44,31.965,32.39,311566.0
2022-03-16,32.54,32.9,32.31,32.86,234172.0
2022-03-17,32.745,33.12,32.715,33.1,118232.0
2022-03-18,33.045,33.455,33.045,33.455,128694.0
2022-03-21,33.46,33.585,33.21,33.425,89644.0
2022-03-22,33.53,33.88,33.51,33.745,96110.0
2022-03-23,33.625,33.65,33.335,33.45,38494.0
2022-03-24,33.455,33.695,33.37,33.67,68916.0
2022-03-25,33.735,33.84,33.505,33.695,66656.0
2022-03-28,33.815,34.08,33.745,34.08,84238.0
2022-03-29,34.375,34.45,34.15,34.42,85612.0
2022-03-30,34.215,34.31,34.04,34.12,56818.0
2022-03-31,34.245,34.26,33.74,33.81,54800.0
2022-04-01,33.865,33.865,33.595,33.76,98586.0
2022-04-04,33.79,34.065,33.745,34.065,74188.0
2022-04-05,33.765,33.915,33.59,33.64,101712.0
2022-04-06,33.32,33.555,33.215,33.42,92092.0
2022-04-07,33.47,33.845,33.405,33.775,68352.0
2022-04-08,33.75,33.845,33.555,33.555,46908.0
2022-04-11,33.48,33.53,33.17,33.17,87388.0
2022-04-12,33.345,33.555,32.98,33.09,101926.0
2022-04-13,33.165,33.335,33.12,33.255,125304.0
2022-04-14,33.355,33.355,32.99,33.025,61046.0
2022-04-18,32.94,33.1,32.855,33.0,52230.0
2022-04-19,33.045,33.59,33.025,33.485,84850.0
2022-04-20,33.39,33.43,33.145,33.26,77232.0
2022-04-21,33.445,33.535,32.875,32.93,92510.0
2022-04-22,33.075,33.09,32.355,32.355,137348.0
2022-04-25,32.315,32.555,31.965,32.55,199342.0
2022-04-26,32.535,32.55,31.875,31.875,360138.0
2022-04-27,32.04,32.31,31.85,31.94,123464.0
2022-04-28,32.42,32.835,32.085,32.755,162716.0
2022-04-29,32.225,32.395,31.565,31.565,184494.0
2022-05-02,31.71,31.965,31.255,31.855,132152.0
2022-05-03,31.85,32.095,31.755,31.905,203752.0
2022-05-04,31.95,32.66,31.71,32.625,206504.0
2022-05-05,32.36,32.365,31.445,31.735,163970.0
2022-05-06,31.565,31.86,31.25,31.66,192352.0
2022-05-09,31.26,31.31,30.815,30.94,244396.0
2022-05-10,31.325,31.38,30.775,31.065,202566.0
2022-05-11,30.84,31.175,30.44,30.455,183498.0
2022-05-12,30.275,30.73,30.085,30.55,193172.0
2022-05-13,30.855,31.105,30.75,30.94,101128.0
2022-05-16,30.855,30.99,30.665,30.695,83500.0
2022-05-17,31.25,31.275,30.91,31.21,179634.0
2022-05-18,30.925,30.925,30.055,30.155,120762.0
2022-05-19,29.745,30.06,29.615,29.795,123540.0
2022-05-20,30.045,30.07,29.23,29.855,153798.0
2022-05-24,30.0,30.205,29.74,30.1,89956.0
2022-05-25,30.11,30.53,30.1,30.415,145390.0
2022-05-26,30.565,31.055,30.55,30.98,67344.0
2022-05-27,31.03,31.54,31.015,31.54,101370.0
2022-05-30,31.73,31.755,31.53,31.715,192818.0
2022-05-31,31.26,31.44,30.965,31.23,127244.0
2022-06-01,31.295,31.355,30.77,30.99,85574.0
2022-06-02,30.91,31.355,30.72,31.345,91570.0
2022-06-03,30.94,31.03,30.795,30.83,56912.0
2022-06-06,31.055,31.2,30.855,30.94,60680.0
2022-06-07,30.7,31.13,30.675,31.11,74394.0
2022-06-08,30.935,31.08,30.79,30.825,45410.0
2022-06-09,30.745,31.035,30.435,30.435,99062.0
2022-06-10,30.13,30.2,29.74,29.74,98724.0
2022-06-13,29.11,29.26,28.74,28.835,226738.0
2022-06-14,29.085,29.12,28.7,28.89,141182.0
2022-06-15,29.18,29.485,28.89,29.18,185986.0
2022-06-16,28.585,28.595,28.105,28.465,164882.0
2022-06-17,28.55,28.87,28.42,28.59,224272.0
2022-06-20,28.85,28.855,28.6,28.855,77594.0
2022-06-21,28.855,29.155,28.835,29.085,102446.0
2022-06-22,28.785,29.305,28.765,29.145,76280.0
2022-06-23,29.25,29.47,29.085,29.44,108194.0
2022-06-24,29.63,30.115,29.63,30.115,88666.0
2022-06-27,30.24,30.24,29.93,29.985,90964.0
2022-06-28,30.075,30.245,29.385,29.42,149206.0
2022-06-29,29.425,29.49,29.235,29.415,182468.0
2022-06-30,29.1,29.35,28.815,29.085,132818.0
2022-07-04,29.43,29.445,29.325,29.4,162070.0
2022-07-05,29.225,29.84,29.145,29.795,110232.0
2022-07-06,29.83,30.12,29.745,29.96,254132.0
2022-07-07,30.04,30.32,30.02,30.275,89572.0
2022-07-08,30.13,30.3,30.04,30.22,104022.0
2022-07-11,30.145,30.145,29.9,29.925,69356.0
2022-07-12,29.965,30.125,29.62,29.72,214190.0
2022-07-13,29.31,29.63,29.245,29.47,128728.0
2022-07-14,29.545,29.735,29.31,29.695,112466.0
2022-07-15,29.94,30.065,29.855,30.05,85446.0
2022-07-18,30.125,30.19,29.64,29.74,185926.0
2022-07-19,29.945,30.305,29.87,30.275,74172.0
2022-07-20,30.32,30.575,30.24,30.495,101666.0
2022-07-21,30.52,30.775,30.365,30.76,125368.0
2022-07-22,30.755,30.765,30.42,30.575,99904.0
2022-07-25,30.5,30.55,30.295,30.425,111048.0
2022-07-26,30.37,30.395,30.15,30.215,96368.0
2022-07-27,30.445,30.935,30.435,30.895,111398.0
2022-07-28,30.885,31.25,30.695,31.21,115744.0
2022-07-29,31.395,31.7,31.375,31.635,69454.0
2022-08-02,31.53,31.78,31.44,31.49,123104.0
2022-08-03,31.61,31.995,31.595,31.98,91748.0
2022-08-04,31.94,31.99,31.805,31.91,52164.0
2022-08-05,31.86,32.09,31.835,31.995,64806.0
2022-08-08,32.025,32.155,31.78,31.86,65260.0
2022-08-09,31.79,31.815,31.7,31.76,52150.0
2022-08-10,32.225,32.225,32.03,32.175,41614.0
2022-08-11,32.36,32.42,32.09,32.13,60106.0
2022-08-12,32.36,32.695,32.315,32.665,101554.0
2022-08-15,32.89,33.21,32.89,33.18,89548.0
2022-08-16,33.065,33.23,32.945,33.08,56162.0
2022-08-17,32.985,33.14,32.935,33.025,59306.0
2022-08-18,33.02,33.225,32.97,33.165,44216.0
2022-08-19,33.08,33.09,32.82,32.91,57798.0
2022-08-22,32.52,32.545,32.27,32.31,117064.0
2022-08-23,32.245,32.26,32.005,32.08,80232.0
2022-08-24,32.14,32.255,32.105,32.135,48682.0
2022-08-25,32.225,32.495,32.2,32.495,50974.0
2022-08-26,32.485,32.485,31.675,31.715,135972.0
2022-08-29,31.41,31.61,31.325,31.43,82174.0
2022-08-30,31.53,31.53,31.12,31.215,75650.0
2022-08-31,31.47,31.525,31.09,31.205,58426.0
2022-09-01,30.995,31.285,30.815,31.285,139796.0
2022-09-02,31.48,31.5,30.765,30.94,104314.0
2022-09-06,30.94,30.97,30.64,30.78,148256.0
2022-09-07,30.9,31.35,30.895,31.25,78384.0
2022-09-08,31.165,31.485,31.09,31.43,104578.0
2022-09-09,31.5,31.815,31.48,31.745,80942.0
2022-09-12,31.875,32.01,31.785,31.98,155998.0
2022-09-13,31.5,31.525,30.955,31.0,125350.0
2022-09-14,31.175,31.19,30.93,31.165,83286.0
2022-09-15,31.075,31.235,30.86,30.95,93678.0
2022-09-16,30.74,30.85,30.57,30.82,135036.0
2022-09-19,30.685,30.98,30.685,30.97,103248.0
2022-09-20,30.91,30.985,30.695,30.92,171460.0
2022-09-21,31.095,31.3,30.56,30.585,128458.0
2022-09-22,30.525,30.62,30.355,30.4,164336.0
2022-09-23,30.195,30.195,29.75,30.11,171932.0
2022-09-26,30.095,30.4,30.07,30.07,149098.0
2022-09-27,30.38,30.46,29.825,29.985,248012.0
2022-09-28,30.03,30.495,29.915,30.38,250692.0
2022-09-29,30.145,30.145,29.695,29.88,154020.0
2022-09-30,29.89,30.185,29.675,29.7,224616.0
2022-10-03,29.72,30.215,29.64,30.035,170090.0
2022-10-04,30.555,30.905,30.51,30.7,227846.0
2022-10-05,30.625,30.995,30.535,30.905,171036.0
2022-10-06,30.93,31.145,30.825,30.85,307494.0
2022-10-07,30.455,30.455,29.86,29.995,175990.0
2022-10-11,29.69,29.94,29.565,29.685,252110.0
2022-10-12,29.75,29.86,29.625,29.645,140864.0
2022-10-13,29.305,30.34,29.23,30.255,1393068.0
2022-10-14,30.525,30.61,29.82,29.835,215382.0
2022-10-17,30.1,30.355,30.095,30.265,165056.0
2022-10-18,30.97,31.03,30.51,30.65,193304.0
2022-10-19,30.535,30.755,30.365,30.5,184798.0
2022-10-20,30.375,30.59,30.225,30.265,177440.0
2022-10-21,30.26,30.73,30.16,30.695,272386.0
2022-10-24,31.005,31.325,30.915,31.21,194852.0
2022-10-25,31.11,31.505,31.11,31.48,137472.0
2022-10-26,31.155,31.59,31.14,31.155,187206.0
2022-10-27,31.245,31.275,30.94,30.955,133302.0
2022-10-28,31.135,31.85,31.115,31.84,170112.0
2022-10-31,31.765,31.845,31.615,31.62,243430.0
2022-11-01,31.805,31.815,31.46,31.53,108938.0
2022-11-02,31.415,31.655,30.9,30.945,158734.0
2022-11-03,30.805,30.88,30.6,30.655,138848.0
2022-11-04,30.7,30.73,30.08,30.475,186564.0
2022-11-07,30.655,30.85,30.54,30.82,234142.0
2022-11-08,30.91,31.02,30.61,30.85,248220.0
2022-11-09,30.73,30.765,30.43,30.45,347354.0
2022-11-10,31.21,31.645,31.07,31.62,419686.0
2022-11-11,31.625,31.83,31.485,31.765,279616.0
2022-11-14,31.69,31.97,31.615,31.615,210676.0
2022-11-15,32.06,32.195,31.635,31.82,249514.0
2022-11-16,31.695,31.83,31.64,31.685,251696.0
2022-11-17,31.425,31.65,31.35,31.57,170536.0
2022-11-18,32.0,32.02,31.685,31.885,171932.0
2022-11-21,31.89,32.0,31.855,31.925,111568.0
2022-11-22,31.97,32.175,31.885,32.17,153256.0
2022-11-23,32.215,32.415,32.2,32.28,182736.0
2022-11-24,32.35,32.415,32.27,32.27,30866.0
2022-11-25,32.335,32.425,32.295,32.385,119602.0
2022-11-28,32.3,32.41,32.07,32.165,149642.0
2022-11-29,32.27,32.375,32.18,32.295,227268.0
2022-11-30,32.105,32.965,32.035,32.965,603280.0
2022-12-01,33.115,33.12,32.78,32.92,225094.0
2022-12-02,32.575,32.995,32.545,32.945,337014.0
2022-12-05,32.665,32.85,32.57,32.705,392866.0
2022-12-06,32.745,32.765,32.19,32.325,290604.0
2022-12-07,32.27,32.37,32.055,32.295,332414.0
2022-12-08,32.27,32.42,32.22,32.365,252478.0
2022-12-09,32.395,32.565,32.27,32.27,242696.0
2022-12-12,32.37,32.68,32.315,32.64,105806.0
2022-12-13,33.385,33.41,32.505,32.76,465512.0
2022-12-14,32.74,32.995,32.39,32.57,229750.0
2022-12-15,32.265,32.295,31.87,31.99,470094.0
2022-12-16,31.835,31.88,31.515,31.7,146614.0
2022-12-19,31.595,31.635,31.2,31.345,205082.0
2022-12-20,31.235,31.405,31.13,31.27,377840.0
2022-12-21,31.505,31.84,31.48,31.695,253430.0
2022-12-22,31.56,31.57,30.955,31.33,254972.0
2022-12-23,31.25,31.43,31.14,31.42,223238.0
2022-12-28,31.075,31.25,30.94,30.96,149094.0
2022-12-29,31.33,31.42,31.055,31.355,155864.0
2022-12-30,31.155,31.28,30.97,31.265,168142.0
2023-01-03,31.745,31.76,31.195,31.455,405368.0
2023-01-04,31.31,31.455,31.06,31.255,584850.0
2023-01-05,31.2,31.265,31.0,31.12,412708.0
2023-01-06,31.26,31.575,31.085,31.5,581148.0
2023-01-09,31.61,31.77,31.335,31.36,268022.0
2023-01-10,31.34,31.65,31.32,31.65,312770.0
2023-01-11,31.77,32.075,31.755,32.075,316634.0
2023-01-12,32.04,32.13,31.795,32.03,727876.0
2023-01-13,31.915,32.26,31.915,32.235,359412.0
2023-01-16,32.29,32.365,32.15,32.24,73426.0
2023-01-17,32.23,32.33,32.115,32.145,284846.0
2023-01-18,32.25,32.335,31.905,31.905,451902.0
2023-01-19,31.675,31.76,31.56,31.605,340620.0
2023-01-20,31.74,31.99,31.64,31.97,217932.0
2023-01-23,32.105,32.505,32.06,32.365,314800.0
2023-01-24,32.215,32.36,32.18,32.34,318062.0
2023-01-25,31.965,32.365,31.795,32.365,535912.0
2023-01-26,32.445,32.575,32.295,32.575,426250.0
2023-01-27,32.52,32.775,32.49,32.615,253052.0
2023-01-30,32.46,32.615,32.365,32.365,299158.0
2023-01-31,32.47,32.66,32.42,32.6,221392.0
2023-02-01,32.56,33.115,32.5,32.96,262538.0
2023-02-02,33.275,33.595,33.24,33.485,425666.0
2023-02-03,33.35,33.715,33.275,33.37,463776.0
2023-02-06,33.25,33.38,33.195,33.28,374042.0
2023-02-07,33.22,33.685,33.105,33.61,691400.0
2023-02-08,33.475,33.585,33.29,33.345,413196.0
2023-02-09,33.49,33.505,33.005,33.09,398996.0
2023-02-10,32.78,32.89,32.715,32.89,453008.0
2023-02-13,32.99,33.235,32.975,33.235,232602.0
2023-02-14,33.22,33.36,33.01,33.225,472452.0
2023-02-15,33.285,33.48,33.25,33.46,260634.0
2023-02-16,33.19,33.49,33.155,33.18,305912.0
2023-02-17,33.105,33.135,32.91,33.12,244730.0
2023-02-21,32.875,32.935,32.625,32.625,170656.0
2023-02-22,32.65,32.75,32.525,32.605,215904.0
2023-02-23,32.81,32.84,32.475,32.755,317846.0
2023-02-24,32.575,32.635,32.45,32.565,250674.0
2023-02-27,32.765,32.865,32.54,32.595,334692.0
2023-02-28,32.605,32.815,32.59,32.665,298786.0
2023-03-01,32.54,32.59,32.36,32.405,294796.0
2023-03-02,32.31,32.715,32.29,32.65,261648.0
2023-03-03,32.9,33.18,32.87,33.17,222276.0
2023-03-06,33.32,33.485,33.24,33.26,226844.0
2023-03-07,33.335,33.38,33.05,33.07,476830.0
2023-03-08,33.125,33.24,33.045,33.215,411128.0
2023-03-09,33.265,33.32,32.63,32.715,330282.0
2023-03-10,32.565,32.68,32.14,32.23,424458.0
2023-03-13,31.835,32.25,31.665,31.945,1323312.0
2023-03-14,32.25,32.445,32.01,32.355,562148.0
2023-03-15,32.095,32.335,31.975,32.335,1294860.0
2023-03-16,32.14,32.85,32.11,32.81,563608.0
2023-03-17,32.715,32.81,32.35,32.445,311624.0
2023-03-20,32.415,32.635,32.345,32.585,480560.0
2023-03-21,32.88,33.195,32.86,33.14,603084.0
2023-03-22,33.115,33.3,32.625,32.625,329682.0
2023-03-23,32.695,32.965,32.47,32.675,611130.0
2023-03-24,32.73,32.925,32.54,32.89,787772.0
2023-03-27,33.055,33.07,32.76,32.775,326054.0
2023-03-28,32.73,32.765,32.475,32.595,265202.0
2023-03-29,32.945,33.0,32.795,32.97,205386.0
2023-03-30,33.12,33.135,32.965,33.065,168752.0
2023-03-31,33.19,33.52,33.175,33.5,227976.0
2023-04-03,33.34,33.465,33.265,33.415,194342.0
2023-04-04,33.485,33.505,33.21,33.27,231814.0
2023-04-05,33.23,33.26,33.115,33.25,360490.0
2023-04-06,33.23,33.425,33.15,33.425,243626.0
2023-04-10,33.37,33.505,33.32,33.505,216764.0
2023-04-11,33.575,33.575,33.4,33.4,133190.0
2023-04-12,33.57,33.595,33.175,33.21,400938.0
2023-04-13,33.18,33.42,33.13,33.4,143604.0
2023-04-14,33.375,33.53,33.265,33.41,419932.0
2023-04-17,33.45,33.575,33.38,33.575,273814.0
2023-04-18,33.7,33.7,33.475,33.615,215426.0
2023-04-19,33.525,33.81,33.515,33.745,143934.0
2023-04-20,33.585,33.725,33.515,33.61,147736.0
2023-04-21,33.775,33.84,33.67,33.805,246212.0
2023-04-24,33.805,33.885,33.705,33.815,135840.0
2023-04-25,33.805,33.875,33.535,33.535,202040.0
2023-04-26,33.57,33.615,33.375,33.445,257792.0
2023-04-27,33.605,33.985,33.585,33.94,354228.0
2023-04-28,33.99,34.15,33.88,34.11,470198.0
2023-05-01,34.13,34.225,34.09,34.13,197614.0
2023-05-02,34.145,34.165,33.69,33.925,292148.0
2023-05-03,33.965,34.065,33.655,33.69,449378.0
2023-05-04,33.52,33.525,33.175,33.21,624610.0
2023-05-05,33.355,33.52,33.33,33.425,188232.0
2023-05-08,33.34,33.46,33.275,33.43,164768.0
2023-05-09,33.385,33.415,33.32,33.325,80184.0
2023-05-10,33.485,33.525,33.215,33.44,390218.0
2023-05-11,33.59,33.695,33.49,33.68,464582.0
2023-05-12,33.805,33.805,33.6,33.785,242480.0
2023-05-15,33.72,33.735,33.585,33.67,178916.0
2023-05-16,33.48,33.605,33.445,33.5,218132.0
2023-05-17,33.595,33.845,33.545,33.815,314664.0
2023-05-18,33.895,34.295,33.88,34.28,295994.0
2023-05-19,34.34,34.425,34.175,34.265,507528.0
2023-05-23,34.13,34.215,33.855,33.885,516066.0
2023-05-24,33.82,33.955,33.755,33.85,509486.0
2023-05-25,34.19,34.32,34.055,34.255,716570.0
2023-05-26,34.29,34.685,34.265,34.62,521376.0
2023-05-29,34.74,34.795,34.595,34.765,68644.0
2023-05-30,34.76,34.8,34.525,34.58,499866.0
2023-05-31,34.53,34.545,34.24,34.345,607674.0
2023-06-01,34.315,34.44,34.155,34.375,663750.0
2023-06-02,34.535,34.86,34.485,34.805,155552.0
2023-06-05,34.83,34.935,34.71,34.78,305804.0
2023-06-06,34.77,34.805,34.675,34.765,135262.0
2023-06-07,34.775,34.825,34.515,34.55,202800.0
2023-06-08,34.51,34.725,34.455,34.7,209962.0
2023-06-09,34.72,34.83,34.655,34.735,215828.0
2023-06-12,34.785,35.11,34.785,35.1,241434.0
2023-06-13,35.135,35.245,35.075,35.175,170562.0
2023-06-14,35.175,35.315,35.035,35.305,1133570.0
2023-06-15,35.19,35.5,35.17,35.39,260680.0
2023-06-16,35.62,35.62,35.23,35.235,266220.0
2023-06-19,35.16,35.335,35.135,35.335,50828.0
2023-06-20,35.195,35.24,35.085,35.17,157072.0
2023-06-21,35.04,35.04,34.785,34.79,227718.0
2023-06-22,34.725,34.89,34.705,34.875,174900.0
2023-06-23,34.73,34.86,34.665,34.735,253090.0
2023-06-26,34.695,34.77,34.465,34.47,145514.0
2023-06-27,34.6,34.985,34.58,34.94,249222.0
2023-06-28,35.04,35.21,35.01,35.125,325450.0
2023-06-29,35.195,35.29,35.115,35.28,279416.0
2023-06-30,35.6,35.75,35.555,35.7,240030.0
2023-07-04,35.575,35.78,35.56,35.59,113108.0
2023-07-05,35.54,35.81,35.54,35.77,208764.0
2023-07-06,35.535,35.74,35.46,35.72,209070.0
2023-07-07,35.525,35.69,35.37,35.39,232330.0
2023-07-10,35.43,35.5,35.335,35.48,395542.0
2023-07-11,35.545,35.625,35.465,35.6,163222.0
2023-07-12,35.85,35.85,35.65,35.73,264636.0
2023-07-13,35.84,35.87,35.7,35.83,161538.0
2023-07-14,35.955,36.145,35.94,36.105,235084.0
2023-07-17,36.085,36.205,35.985,36.155,161092.0
2023-07-18,36.265,36.415,36.185,36.35,176252.0
2023-07-19,36.42,36.53,36.38,36.425,217400.0
2023-07-20,36.325,36.415,36.17,36.2,199856.0
2023-07-21,36.415,36.48,36.325,36.325,103560.0
2023-07-24,36.355,36.455,36.27,36.36,260820.0
2023-07-25,36.415,36.555,36.4,36.465,160744.0
2023-07-26,36.515,36.635,36.45,36.48,117178.0
2023-07-27,36.755,36.83,36.355,36.41,219100.0
2023-07-28,36.635,36.8,36.635,36.77,149232.0
2023-07-31,36.75,36.75,36.52,36.685,198158.0
2023-08-01,36.8,36.895,36.795,36.87,149662.0
2023-08-02,36.705,36.725,36.465,36.52,329352.0
2023-08-03,36.36,36.515,36.335,36.475,293588.0
2023-08-04,36.6,36.655,36.305,36.325,343456.0
2023-08-08,36.7,36.71,36.45,36.595,338798.0
2023-08-09,36.685,36.685,36.345,36.355,227796.0
2023-08-10,36.5,36.725,36.325,36.42,503336.0
2023-08-11,36.34,36.455,36.275,36.405,420394.0
2023-08-14,36.415,36.65,36.39,36.65,311364.0
2023-08-15,36.475,36.52,36.3,36.36,368940.0
2023-08-16,36.32,36.47,36.15,36.155,260276.0
2023-08-17,36.21,36.21,35.89,35.91,314292.0
2023-08-18,35.725,35.995,35.71,35.92,445166.0
2023-08-21,35.945,36.215,35.9,36.175,180180.0
2023-08-22,36.275,36.275,36.055,36.09,248426.0
2023-08-23,36.285,36.46,36.285,36.42,209980.0
2023-08-24,36.655,36.67,36.065,36.115,227296.0
2023-08-25,36.235,36.44,36.05,36.385,365740.0
2023-08-28,36.595,36.64,36.43,36.615,277288.0
2023-08-29,36.65,37.04,36.65,37.04,870926.0
2023-08-30,36.995,37.14,36.965,37.09,325612.0
2023-08-31,37.13,37.275,36.985,37.0,106760.0
2023-09-01,37.305,37.36,37.15,37.3,285384.0
2023-09-05,37.305,37.35,37.205,37.26,151522.0
2023-09-06,37.2,37.2,36.86,36.98,246472.0
2023-09-07,36.765,37.035,36.765,37.02,265592.0
2023-09-08,36.86,37.015,36.845,36.945,201806.0
2023-09-11,36.975,37.035,36.885,37.005,203094.0
2023-09-12,36.95,36.95,36.715,36.745,239534.0
2023-09-13,36.755,36.855,36.71,36.785,330306.0
2023-09-14,36.935,37.035,36.835,37.005,153654.0
2023-09-15,36.95,36.955,36.545,36.58,249074.0
2023-09-18,36.45,36.595,36.425,36.515,215800.0
2023-09-19,36.175,36.34,36.03,36.295,190174.0
2023-09-20,36.375,36.375,36.035,36.035,171520.0
2023-09-21,35.865,35.87,35.475,35.5,362686.0
2023-09-22,35.48,35.655,35.385,35.41,284778.0
2023-09-25,35.29,35.485,35.255,35.475,92334.0
2023-09-26,35.33,35.35,35.03,35.09,252994.0
2023-09-27,35.17,35.205,34.85,35.065,290652.0
2023-09-28,35.0,35.36,34.96,35.245,197026.0
2023-09-29,35.395,35.525,35.245,35.385,335374.0
2023-10-02,35.41,35.665,35.38,35.61,204392.0
2023-10-03,35.465,35.585,35.135,35.225,178646.0
2023-10-04,35.325,35.61,35.31,35.575,177106.0
2023-10-05,35.585,35.595,35.285,35.475,125844.0
2023-10-06,35.22,35.87,35.205,35.805,264622.0
2023-10-10,35.9,36.19,35.875,35.97,318022.0
2023-10-11,36.1,36.17,35.965,36.17,202804.0
2023-10-12,36.225,36.42,36.01,36.195,179774.0
2023-10-13,36.29,36.345,35.825,35.9,313332.0
2023-10-16,36.035,36.32,36.025,36.215,122050.0
2023-10-17,36.115,36.39,36.045,36.265,168770.0
2023-10-18,36.13,36.225,35.885,35.96,185886.0
2023-10-19,36.07,36.105,35.605,35.67,346320.0
2023-10-20,35.515,35.56,35.195,35.205,286508.0
2023-10-23,35.04,35.365,34.98,35.085,256864.0
2023-10-24,35.315,35.55,35.27,35.48,119448.0
2023-10-25,35.44,35.445,35.075,35.105,347828.0
2023-10-26,35.065,35.115,34.705,34.775,334276.0
2023-10-27,34.89,35.005,34.615,34.735,365566.0
2023-10-30,34.845,35.095,34.805,35.02,262710.0
2023-10-31,35.17,35.375,35.04,35.355,217004.0
2023-11-01,35.425,35.77,35.425,35.72,294084.0
2023-11-02,35.875,36.095,35.855,36.085,247466.0
2023-11-03,36.155,36.33,36.135,36.23,173180.0
2023-11-06,36.24,36.375,36.16,36.375,162408.0
2023-11-07,36.53,36.695,36.47,36.655,139698.0
2023-11-08,36.78,36.81,36.625,36.77,158256.0
2023-11-09,36.835,36.835,36.5,36.515,166840.0
2023-11-10,36.735,37.075,36.66,37.07,180188.0
2023-11-13,37.01,37.085,36.935,37.035,196340.0
2023-11-14,37.405,37.6,37.39,37.46,274208.0
2023-11-15,37.53,37.585,37.43,37.5,110646.0
2023-11-16,37.64,37.775,37.59,37.775,155702.0
2023-11-17,37.655,37.74,37.6,37.685,94720.0
2023-11-20,37.735,38.075,37.71,37.985,94682.0
2023-11-21,37.845,37.875,37.725,37.855,127760.0
2023-11-22,38.14,38.2,37.96,38.0,134562.0
2023-11-23,38.125,38.195,38.015,38.09,53596.0
2023-11-24,37.855,37.855,37.715,37.84,125400.0
2023-11-27,37.79,37.86,37.715,37.74,106020.0
2023-11-28,37.605,37.745,37.55,37.65,176806.0
2023-11-29,37.865,37.96,37.65,37.67,132586.0
2023-11-30,37.775,37.775,37.52,37.745,202672.0
2023-12-01,37.57,37.8,37.51,37.765,201780.0
2023-12-04,37.675,37.72,37.5,37.69,160106.0
2023-12-05,37.685,37.835,37.655,37.83,105524.0
2023-12-06,37.935,37.945,37.645,37.685,277400.0
2023-12-07,37.89,38.01,37.845,37.97,285598.0
2023-12-08,37.935,38.15,37.915,38.12,167192.0
2023-12-11,38.015,38.24,38.0,38.235,191602.0
2023-12-12,38.24,38.455,38.22,38.435,106436.0
2023-12-13,38.395,38.735,38.385,38.72,114324.0
2023-12-14,38.75,38.79,38.41,38.555,168430.0
2023-12-15,38.52,38.525,38.36,38.47,232556.0
2023-12-18,38.56,38.775,38.545,38.705,163292.0
2023-12-19,38.675,38.76,38.615,38.76,93004.0
2023-12-20,38.675,38.78,38.275,38.28,228744.0
2023-12-21,38.43,38.475,38.21,38.405,126838.0
2023-12-22,38.47,38.52,38.335,38.42,128988.0
2023-12-27,38.38,38.505,38.355,38.465,404192.0
2023-12-28,38.58,38.65,38.475,38.575,90600.0
2023-12-29,38.64,38.645,38.255,38.55,155954.0
2024-01-02,38.52,38.55,38.365,38.535,195158.0
2024-01-03,38.43,38.475,38.255,38.29,189946.0
2024-01-04,38.255,38.465,38.15,38.16,245700.0
2024-01-05,38.21,38.34,38.13,38.25,218258.0
2024-01-08,38.395,38.775,38.37,38.77,187654.0
2024-01-09,38.645,38.885,38.615,38.835,123270.0
2024-01-10,38.825,39.055,38.805,39.015,184940.0
2024-01-11,39.09,39.105,38.83,39.05,175328.0
2024-01-12,39.05,39.11,38.875,39.095,118914.0
2024-01-15,39.15,39.245,39.115,39.165,90898.0
2024-01-16,39.155,39.275,39.07,39.21,270626.0
2024-01-17,39.08,39.09,38.92,39.05,200618.0
2024-01-18,39.15,39.37,39.07,39.345,291230.0
2024-01-19,39.39,39.685,39.345,39.62,356914.0
2024-01-22,39.81,39.925,39.75,39.875,328284.0
2024-01-23,39.92,39.96,39.845,39.96,216358.0
2024-01-24,40.075,40.305,40.045,40.145,264706.0
2024-01-25,40.27,40.3,40.075,40.19,165938.0
2024-01-26,40.075,40.25,40.045,40.08,130798.0
2024-01-29,40.12,40.31,40.085,40.3,247368.0
2024-01-30,40.285,40.355,40.23,40.25,117514.0
2024-01-31,40.02,40.045,39.71,39.73,331040.0
2024-02-01,39.885,40.065,39.705,40.065,154438.0
2024-02-02,40.28,40.82,40.255,40.71,187656.0
2024-02-05,40.8,40.91,40.62,40.81,208330.0
2024-02-06,40.885,40.905,40.615,40.73,229958.0
2024-02-07,40.89,41.07,40.825,41.01,191722.0
2024-02-08,41.06,41.06,40.97,41.025,215924.0
2024-02-09,41.055,41.295,41.005,41.255,174218.0
2024-02-12,41.3,41.385,41.16,41.22,178432.0
2024-02-13,40.93,41.125,40.765,40.985,221322.0
2024-02-14,41.195,41.335,41.01,41.31,175986.0
2024-02-15,41.285,41.38,41.21,41.36,180134.0
2024-02-16,41.445,41.445,41.18,41.21,167302.0
2024-02-20,41.12,41.175,40.925,41.075,233526.0
2024-02-21,40.995,41.085,40.805,41.075,267050.0
2024-02-22,41.62,41.93,41.545,41.87,241862.0
2024-02-23,42.005,42.1,41.93,41.955,152796.0
2024-02-26,42.035,42.045,41.8,41.8,171424.0
2024-02-27,41.87,41.97,41.775,41.97,152102.0
2024-02-28,41.97,42.08,41.925,42.01,108558.0
2024-02-29,42.165,42.3,41.965,42.22,263104.0
2024-03-01,42.38,42.56,42.28,42.56,206434.0
2024-03-04,42.51,42.7,42.48,42.55,179346.0
2024-03-05,42.405,42.41,42.0,42.19,274358.0
2024-03-06,42.375,42.38,42.07,42.16,286166.0
2024-03-07,42.345,42.475,42.29,42.41,229862.0
2024-03-08,42.44,42.66,42.2,42.265,159268.0
2024-03-11,42.2,42.235,42.015,42.19,150412.0
2024-03-12,42.41,42.7,42.27,42.665,150566.0
2024-03-13,42.695,42.695,42.435,42.53,121002.0
2024-03-14,42.62,42.65,42.395,42.585,204916.0
2024-03-15,42.37,42.45,42.25,42.36,216956.0
2024-03-18,42.67,42.84,42.585,42.585,188648.0
2024-03-19,42.775,42.95,42.66,42.945,145320.0
2024-03-20,43.025,43.075,42.845,43.075,327808.0
2024-03-21,43.395,43.505,43.315,43.345,207722.0
2024-03-22,43.445,43.615,43.41,43.55,88992.0
2024-03-25,43.335,43.4,43.275,43.325,136528.0
2024-03-26,43.33,43.41,43.21,43.215,133398.0
2024-03-27,43.545,43.545,43.285,43.535,115858.0
2024-03-28,43.555,43.575,43.405,43.53,160774.0
2024-04-01,43.58,43.61,43.405,43.5,147922.0
2024-04-02,43.145,43.2,42.995,43.19,141030.0
2024-04-03,43.11,43.205,43.01,43.135,144684.0
2024-04-04,43.295,43.36,42.64,42.64,215202.0
2024-04-05,43.01,43.325,43.0,43.235,175432.0
2024-04-08,43.255,43.34,43.13,43.195,106882.0
2024-04-09,43.32,43.32,42.895,43.23,159236.0
2024-04-10,42.99,43.225,42.95,43.155,255228.0
2024-04-11,43.24,43.575,43.075,43.49,165606.0
2024-04-12,43.405,43.47,43.04,43.175,156986.0
2024-04-15,43.435,43.435,42.595,42.67,247468.0
2024-04-16,42.83,42.865,42.625,42.67,327718.0
2024-04-17,42.845,42.845,42.28,42.315,133046.0
2024-04-18,42.365,42.5,42.145,42.195,158702.0
2024-04-19,42.115,42.18,41.67,41.765,248970.0
2024-04-22,41.965,42.18,41.725,41.985,208528.0
2024-04-23,42.14,42.395,42.14,42.355,134328.0
2024-04-24,42.58,42.635,42.34,42.495,178468.0
2024-04-25,42.025,42.235,41.895,42.19,85492.0
2024-04-26,42.465,42.745,42.435,42.64,105772.0
2024-04-29,42.76,42.82,42.555,42.73,119366.0
2024-04-30,42.895,42.955,42.405,42.43,80686.0
2024-05-01,42.31,42.715,42.22,42.245,124142.0
2024-05-02,42.445,43.075,42.085,42.385,101298.0
2024-05-03,42.74,42.965,42.665,42.91,169190.0
2024-05-06,43.06,43.305,43.005,43.305,128332.0
2024-05-07,43.43,43.625,43.405,43.57,77782.0
2024-05-08,43.455,43.6,43.43,43.575,92876.0
2024-05-09,43.55,43.64,43.45,43.64,78080.0
2024-05-10,43.62,43.715,43.56,43.695,59106.0
2024-05-13,43.88,43.88,43.62,43.69,73944.0
2024-05-14,43.645,43.85,43.585,43.825,129102.0
2024-05-15,43.95,44.225,43.925,44.21,92432.0
2024-05-16,44.295,44.385,44.16,44.165,101176.0
2024-05-17,44.185,44.2,44.065,44.195,85206.0
2024-05-21,44.305,44.5,44.305,44.5,110168.0
2024-05-22,44.51,44.545,44.325,44.45,83022.0
2024-05-23,44.665,44.665,44.235,44.285,100444.0
2024-05-24,44.365,44.435,44.27,44.39,92434.0
2024-05-27,44.43,44.53,44.195,44.515,83962.0
2024-05-28,44.355,44.4,44.14,44.4,104174.0
2024-05-29,44.17,44.33,44.115,44.22,70012.0
2024-05-30,44.075,44.08,43.775,43.88,136564.0
2024-05-31,43.8,44.07,43.405,44.07,99358.0
2024-06-03,44.225,44.23,43.795,44.135,120938.0
2024-06-04,44.14,44.38,44.075,44.335,63470.0
2024-06-05,44.54,44.895,44.46,44.895,112974.0
2024-06-06,44.97,44.97,44.715,44.82,122588.0
2024-06-07,44.895,45.265,44.86,45.07,121548.0
2024-06-10,45.015,45.215,45.015,45.19,100998.0
2024-06-11,45.125,45.28,44.995,45.265,80826.0
2024-06-12,45.375,45.765,45.375,45.6,134470.0
2024-06-13,45.695,45.755,45.535,45.695,138860.0
2024-06-14,45.7,45.74,45.56,45.695,186928.0
2024-06-17,45.68,46.16,45.665,46.025,203902.0
2024-06-18,46.095,46.15,46.005,46.125,197914.0
2024-06-19,46.075,46.17,45.99,46.155,148358.0
2024-06-20,46.15,46.19,45.815,45.885,267740.0
2024-06-21,45.885,45.975,45.805,45.87,135832.0
2024-06-24,45.89,45.94,45.59,45.605,119722.0
2024-06-25,45.695,45.79,45.61,45.79,56708.0
2024-06-26,45.795,46.03,45.755,46.015,52980.0
2024-06-27,45.93,46.05,45.885,46.015,168898.0
2024-06-28,46.08,46.38,45.745,45.79,151598.0
2024-07-02,45.905,46.16,45.87,46.16,120290.0
2024-07-03,46.105,46.315,46.025,46.225,70378.0
2024-07-04,46.335,46.395,46.22,46.395,47436.0
2024-07-05,46.26,46.54,46.23,46.51,120262.0
2024-07-08,46.6,46.645,46.5,46.56,96708.0
2024-07-09,46.73,46.73,46.585,46.6,87444.0
2024-07-10,46.695,47.045,46.64,47.045,94794.0
2024-07-11,46.99,47.035,46.62,46.695,97104.0
2024-07-12,46.76,47.24,46.73,46.895,72080.0
2024-07-15,47.185,47.455,47.085,47.19,93260.0
2024-07-16,47.45,47.535,47.34,47.505,54332.0
2024-07-17,47.36,47.995,46.895,46.905,194848.0
2024-07-18,47.01,47.11,46.445,46.63,92310.0
2024-07-19,46.68,46.795,46.285,46.355,95354.0
2024-07-22,46.775,46.965,46.655,46.91,96180.0
2024-07-23,46.935,47.135,46.9,46.93,82334.0
2024-07-24,46.55,46.55,45.925,45.97,138990.0
2024-07-25,46.01,46.47,45.715,45.805,140364.0
2024-07-26,46.105,46.5,46.04,46.29,79782.0
2024-07-29,46.495,46.605,46.29,46.425,66776.0
2024-07-30,46.575,46.605,45.87,46.18,92478.0
2024-07-31,46.5,46.955,46.19,46.775,195106.0
2024-08-01,46.915,47.075,46.08,46.325,607768.0
2024-08-02,45.635,45.71,45.055,45.42,533266.0
2024-08-06,44.275,44.835,43.615,44.25,235588.0
2024-08-07,44.655,44.925,43.82,43.82,226170.0
2024-08-08,44.315,44.87,44.175,44.735,119334.0
2024-08-09,44.79,45.105,44.69,45.03,115805.0
2024-08-12,45.145,45.245,44.89,45.04,75547.0
2024-08-13,45.325,45.73,45.315,45.68,104831.0
2024-08-14,45.82,45.95,45.525,45.93,108789.0
2024-08-15,46.405,46.73,46.325,46.72,109847.0
2024-08-16,46.53,46.75,46.53,46.63,94463.0
2024-08-19,46.7,46.94,46.53,46.9,65378.0
2024-08-20,46.88,47.025,46.75,46.79,89500.0
2024-08-21,46.8,47.005,46.64,46.91,107465.0
2024-08-22,47.025,47.095,46.485,46.5,88485.0
2024-08-23,46.75,46.86,46.365,46.74,132484.0
2024-08-26,46.73,46.79,46.36,46.52,111057.0
2024-08-27,46.375,46.51,46.265,46.465,62946.0
2024-08-28,46.5,46.55,46.045,46.295,136838.0
2024-08-29,46.52,46.68,46.205,46.315,142620.0
2024-08-30,46.53,46.75,46.295,46.73,83674.0
2024-09-03,46.66,46.7,45.82,46.03,359526.0
2024-09-04,45.87,46.075,45.69,45.8,209196.0
2024-09-05,45.76,46.035,45.515,45.61,497537.0
2024-09-06,45.72,45.82,45.01,45.07,570442.0
2024-09-09,45.465,45.64,45.295,45.57,119914.0
2024-09-10,45.78,45.93,45.505,45.92,154983.0
2024-09-11,45.9,46.335,45.225,46.295,196371.0
2024-09-12,46.405,46.76,46.275,46.67,172510.0
2024-09-13,46.79,47.075,46.73,46.965,160752.0
2024-09-16,46.965,47.05,46.83,47.015,112832.0
2024-09-17,47.275,47.365,46.93,47.075,188030.0
2024-09-18,47.105,47.385,46.975,47.015,481007.0
2024-09-19,47.69,47.75,47.53,47.61,197610.0
2024-09-20,47.5,47.62,47.385,47.53,153490.0
2024-09-23,47.54,47.54,47.345,47.49,101849.0
2024-09-24,47.48,47.48,47.245,47.345,59053.0
2024-09-25,47.355,47.425,47.295,47.385,114458.0
2024-09-26,47.71,47.75,47.375,47.54,80465.0
2024-09-27,47.67,47.75,47.57,47.65,87039.0
2024-09-30,47.5,47.89,47.425,47.86,98300.0
2024-10-01,47.8,47.8,47.145,47.305,177482.0
2024-10-02,47.49,47.55,47.035,47.335,133088.0
2024-10-03,47.385,47.56,47.215,47.47,243153.0
2024-10-04,47.945,47.985,47.58,47.945,182153.0
2024-10-07,47.925,47.995,47.65,47.68,111059.0
2024-10-08,48.005,48.295,47.935,48.255,173276.0
2024-10-09,48.38,48.865,48.325,48.82,139235.0
2024-10-10,48.865,48.985,48.74,48.83,140995.0
2024-10-11,48.875,49.255,48.855,49.185,80460.0
2024-10-15,49.73,49.815,49.215,49.255,164526.0
2024-10-16,49.285,49.45,49.175,49.36,118570.0
2024-10-17,49.785,49.815,49.52,49.58,97120.0
2024-10-18,49.68,49.845,49.57,49.77,109536.0
2024-10-21,49.795,49.855,49.57,49.775,146347.0
2024-10-22,49.54,49.785,49.45,49.73,138931.0
2024-10-23,49.62,49.69,49.065,49.3,220835.0
2024-10-24,49.45,49.53,49.3,49.47,181394.0
2024-10-25,49.59,49.975,49.54,49.63,123565.0
2024-10-28,49.935,49.935,49.74,49.75,308428.0
2024-10-29,49.74,50.035,49.61,49.915,105018.0
2024-10-30,49.935,50.035,49.67,49.71,93829.0
2024-10-31,49.35,49.35,48.8,48.8,166416.0
2024-11-01,49.055,49.39,49.005,49.115,97268.0
2024-11-04,48.925,48.995,48.7,48.83,113347.0
2024-11-05,48.875,49.215,48.82,49.215,115099.0
2024-11-06,50.735,50.865,50.33,50.815,279172.0
2024-11-07,50.805,50.955,50.725,50.895,230054.0
2024-11-08,51.115,51.45,51.115,51.32,203338.0
2024-11-11,51.59,51.6,51.3,51.38,136360.0
2024-11-12,51.5,51.54,51.155,51.31,127798.0
2024-11-13,51.48,51.675,51.36,51.54,129390.0
2024-11-14,51.655,51.685,51.39,51.45,124306.0
2024-11-15,51.18,51.22,50.725,50.875,108346.0
2024-11-18,50.915,51.035,50.745,50.825,92057.0
2024-11-19,50.46,50.915,50.41,50.805,108169.0
2024-11-20,50.805,50.935,50.53,50.875,146709.0
2024-11-21,51.075,51.26,50.51,51.145,165407.0
2024-11-22,51.155,51.39,51.145,51.36,135010.0
2024-11-25,51.675,51.765,51.38,51.52,156386.0
2024-11-26,52.11,52.17,51.935,52.13,137615.0
2024-11-27,52.085,52.085,51.685,51.775,107252.0
2024-11-28,51.845,51.975,51.785,51.945,77946.0
2024-11-29,51.925,52.12,51.885,52.065,99510.0
2024-12-02,52.26,52.42,52.21,52.28,120950.0
2024-12-03,52.28,52.42,52.16,52.38,119341.0
2024-12-04,52.55,52.705,52.49,52.675,128670.0
2024-12-05,52.595,52.755,52.46,52.47,116301.0
2024-12-06,52.815,53.15,52.815,53.06,122036.0
2024-12-09,52.935,52.965,52.635,52.805,138165.0
2024-12-10,52.925,52.985,52.635,52.655,81462.0
2024-12-11,53.025,53.12,52.815,53.06,113261.0
2024-12-12,53.07,53.12,52.925,53.035,94948.0
2024-12-13,53.16,53.26,52.915,53.035,85308.0
2024-12-16,53.26,53.38,53.15,53.31,118764.0
2024-12-17,53.29,53.43,53.16,53.3,150074.0
2024-12-18,53.3,53.545,52.11,52.11,248856.0
2024-12-19,52.36,52.44,51.985,51.985,207732.0
2024-12-20,51.785,52.805,51.665,52.45,165423.0
2024-12-23,52.705,52.895,52.44,52.845,169914.0
2024-12-24,52.945,53.46,52.925,53.46,58073.0
2024-12-27,53.22,53.23,52.785,52.995,111787.0
2024-12-30,52.505,52.555,52.115,52.235,155613.0
2024-12-31,52.515,52.575,52.005,52.105,79580.0
2025-01-02,52.605,52.75,51.745,52.015,211678.0
2025-01-03,52.355,52.95,52.355,52.88,133535.0
2025-01-06,52.85,53.28,52.625,52.79,307538.0
2025-01-07,52.97,52.97,52.115,52.255,167922.0
2025-01-08,52.435,52.495,52.105,52.415,293641.0
2025-01-09,52.455,52.485,52.365,52.435,124588.0
2025-01-10,52.135,52.175,51.61,51.775,214965.0
2025-01-13,51.31,51.805,51.28,51.765,177220.0
2025-01-14,52.025,52.035,51.42,51.695,190000.0
2025-01-15,52.255,52.625,52.195,52.535,123105.0
2025-01-16,52.87,52.9,52.605,52.675,158552.0
2025-01-17,53.33,53.55,53.09,53.46,176772.0
2025-01-20,53.45,53.47,53.23,53.45,157316.0
2025-01-21,53.45,53.62,53.24,53.43,270667.0
2025-01-22,53.835,54.02,53.805,53.965,154890.0
2025-01-23,53.915,54.175,53.835,54.175,156229.0
2025-01-24,54.075,54.115,53.845,53.925,174270.0
2025-01-27,52.94,53.34,52.88,53.25,399675.0
2025-01-28,53.44,53.895,53.14,53.805,124544.0
2025-01-29,53.955,53.955,53.53,53.69,180681.0
2025-01-30,53.855,54.475,53.55,54.175,478986.0
2025-01-31,54.575,54.675,53.895,54.115,514775.0
2025-02-03,53.08,54.075,53.05,53.875,583358.0
2025-02-04,53.25,53.4,53.11,53.28,203797.0
2025-02-05,53.13,53.5,52.91,53.49,88817.0
2025-02-06,53.72,53.75,53.38,53.63,147241.0
2025-02-07,53.66,53.73,53.02,53.06,154110.0
2025-02-10,53.56,53.64,53.43,53.52,149393.0
2025-02-11,53.34,53.58,53.3,53.5,157348.0
2025-02-12,53.1,53.38,53.05,53.28,113069.0
2025-02-13,53.33,53.62,53.25,53.49,180351.0
2025-02-14,53.44,53.51,53.36,53.45,84725.0
2025-02-18,53.6,53.66,53.4,53.62,129847.0
2025-02-19,53.56,53.965,53.55,53.915,71244.0
2025-02-20,53.73,53.73,53.28,53.49,156388.0
2025-02-21,53.51,53.55,52.76,52.77,209713.0
2025-02-24,52.87,53.0,52.555,52.645,244701.0
2025-02-25,52.605,52.725,52.165,52.605,246580.0
2025-02-26,52.82,53.18,52.485,52.665,166457.0
2025-02-27,53.15,53.35,52.215,52.215,195195.0
2025-02-28,52.195,53.19,52.075,53.14,208936.0
2025-03-03,53.09,53.22,52.155,52.325,233908.0
2025-03-04,51.755,52.325,51.31,51.61,324592.0
2025-03-05,51.2,51.845,51.05,51.705,256718.0
2025-03-06,51.1,51.2,50.485,50.66,154782.0
2025-03-07,50.72,51.29,50.375,51.18,221691.0
2025-03-10,50.545,50.75,49.715,50.025,412791.0
2025-03-11,49.785,50.155,49.5,49.545,384262.0
2025-03-12,50.005,50.145,49.34,49.685,324922.0
2025-03-13,49.645,49.715,49.09,49.19,268253.0
2025-03-14,49.48,50.065,49.45,50.005,181470.0
2025-03-17,49.935,50.305,49.775,50.075,201487.0
2025-03-18,49.915,49.915,49.47,49.545,232201.0
2025-03-19,49.765,50.455,49.685,50.215,148173.0
2025-03-20,50.135,50.61,49.905,50.025,132879.0
2025-03-21,49.765,50.215,49.675,50.215,127417.0
2025-03-24,50.76,51.05,50.66,50.98,93553.0
2025-03-25,50.98,51.09,50.84,50.9,111982.0
2025-03-26,50.83,50.91,50.225,50.365,145979.0
2025-03-27,50.285,50.64,50.175,50.285,133582.0
2025-03-28,50.105,50.185,49.23,49.32,185798.0
2025-03-31,48.89,49.955,48.78,49.845,204887.0
2025-04-01,49.665,49.945,49.35,49.755,146364.0
2025-04-02,49.32,50.315,49.27,50.175,136510.0
2025-04-03,47.675,47.785,46.89,46.92,949998.0
2025-04-04,46.065,46.285,44.54,44.59,876051.0
2025-04-07,42.78,45.975,42.58,44.29,2420950.0
2025-04-08,45.885,46.045,43.245,43.905,1226398.0
2025-04-09,43.375,47.745,43.365,47.535,1715452.0
2025-04-10,46.54,46.54,44.27,45.485,1536984.0
2025-04-11,45.24,46.185,44.8,45.965,321441.0
2025-04-14,46.92,46.94,46.035,46.345,307039.0
2025-04-15,46.48,46.85,46.42,46.57,258647.0
2025-04-16,45.865,46.065,44.75,45.19,311659.0
2025-04-17,45.425,45.575,45.05,45.17,252107.0
2025-04-21,44.67,44.67,43.645,44.105,275485.0
2025-04-22,44.64,45.3,44.58,45.17,215390.0
2025-04-23,46.345,46.84,45.975,46.095,352603.0
2025-04-24,46.095,46.99,46.025,46.95,210503.0
2025-04-25,46.98,47.34,46.73,47.31,198410.0
2025-04-28,47.4,47.515,46.82,47.19,74457.0
2025-04-29,47.11,47.665,47.02,47.535,120599.0
2025-04-30,46.98,47.495,46.48,47.425,223436.0
2025-05-01,47.995,48.365,47.825,47.915,147513.0
2025-05-02,48.335,48.63,48.075,48.49,141245.0
2025-05-05,48.215,48.53,48.105,48.235,122051.0
2025-05-06,47.735,48.085,47.595,47.715,72030.0
2025-05-07,47.885,48.305,47.565,48.135,164153.0
2025-05-08,48.64,49.22,48.385,48.72,167530.0
2025-05-09,48.93,48.97,48.63,48.73,195181.0
2025-05-12,50.405,50.575,50.065,50.545,237855.0
2025-05-13,50.66,51.0,50.585,50.7,212031.0
2025-05-14,50.86,50.97,50.72,50.89,134878.0
2025-05-15,50.86,51.2,50.71,51.01,108425.0
2025-05-16,51.21,51.52,51.08,51.52,140548.0
2025-05-20,51.29,51.35,50.94,51.14,158901.0
2025-05-21,50.64,50.83,49.965,50.115,160834.0
2025-05-22,50.115,50.415,50.025,50.105,98052.0
2025-05-23,49.37,49.46,49.19,49.27,215287.0
2025-05-26,50.165,50.185,49.52,50.045,69567.0
2025-05-27,50.065,50.63,49.885,50.62,129661.0
2025-05-28,50.76,50.84,50.345,50.425,139663.0
2025-05-29,50.76,50.76,50.185,50.505,113060.0
2025-05-30,50.395,50.415,49.765,50.175,122505.0
2025-06-02,49.965,50.365,49.715,50.315,192385.0
2025-06-03,50.315,50.78,50.315,50.73,111666.0
2025-06-04,50.67,50.77,50.485,50.575,89024.0
2025-06-05,50.61,50.76,50.095,50.195,172668.0
2025-06-06,50.76,50.97,50.7,50.86,168032.0
2025-06-09,50.92,51.0,50.81,50.86,116236.0
2025-06-10,50.95,51.2,50.82,51.1,101554.0
2025-06-11,51.18,51.26,50.79,50.97,107969.0
2025-06-12,50.71,50.94,50.61,50.87,147684.0
2025-06-13,50.595,50.7,50.195,50.235,227669.0
2025-06-16,50.465,50.78,50.395,50.7,176642.0
2025-06-17,50.565,50.68,50.465,50.535,157919.0
2025-06-18,50.66,50.99,50.565,50.72,160380.0
2025-06-19,50.68,50.76,50.335,50.595,100249.0
2025-06-20,50.96,51.1,50.595,50.72,226015.0
2025-06-23,50.91,51.25,50.69,51.25,196001.0
2025-06-24,51.535,51.835,51.405,51.775,162428.0
2025-06-25,51.99,51.99,51.72,51.75,140434.0
2025-06-26,51.7,51.89,51.59,51.85,90873.0
2025-06-27,52.01,52.47,51.95,52.36,237377.0
2025-06-30,52.4,52.5,52.12,52.33,155927.0
2025-07-02,52.39,52.49,52.3,52.4,114908.0
2025-07-03,52.59,52.82,52.5,52.75,137792.0
2025-07-04,52.7,52.73,52.52,52.64,132299.0
2025-07-07,52.87,52.9,52.54,52.72,182927.0
2025-07-08,52.84,52.87,52.7,52.77,158611.0
2025-07-09,52.9,53.15,52.86,53.08,134988.0
2025-07-10,53.18,53.28,53.045,53.15,102777.0
2025-07-11,52.9,53.135,52.86,53.03,79312.0
2025-07-14,53.07,53.235,52.93,53.19,115362.0
2025-07-15,53.38,53.4,53.06,53.06,98434.0
2025-07-16,53.23,53.27,52.6,53.08,436521.0
2025-07-17,53.4,53.69,53.37,53.63,115517.0
2025-07-18,53.65,53.65,53.44,53.53,128690.0
2025-07-21,53.6,53.77,53.44,53.46,104434.0
2025-07-22,53.42,53.48,53.05,53.19,125530.0
2025-07-23,53.45,53.57,53.3,53.53,136331.0
2025-07-24,53.7,53.92,53.66,53.81,155619.0
2025-07-25,53.99,54.33,53.98,54.24,132715.0
2025-07-28,54.4,54.42,54.24,54.36,81982.0
2025-07-29,54.6,54.64,54.29,54.37,120876.0
2025-07-30,54.63,54.69,54.25,54.55,150767.0
2025-07-31,54.98,55.07,54.32,54.45,185433.0
2025-08-01,53.65,53.65,53.04,53.31,221513.0
2025-08-05,54.07,54.19,53.73,53.76,197108.0
2025-08-06,53.79,54.12,53.69,54.01,100099.0
2025-08-07,54.35,54.41,53.8,53.98,134488.0
2025-08-08,54.13,54.49,54.12,54.48,70515.0
2025-08-11,54.56,54.72,54.38,54.47,126314.0
2025-08-12,54.66,55.03,54.55,55.03,177224.0
2025-08-13,55.15,55.27,55.0,55.16,115643.0
2025-08-14,55.16,55.42,55.12,55.41,98274.0
2025-08-15,55.45,55.45,55.17,55.25,138008.0
2025-08-18,55.1,55.29,55.07,55.21,84347.0
2025-08-19,55.25,55.42,55.02,55.09,88618.0
2025-08-20,55.0,55.1,54.53,55.01,124701.0
2025-08-21,54.99,55.09,54.77,54.92,104838.0
2025-08-22,55.2,55.62,55.15,55.46,147297.0
2025-08-25,55.36,55.49,55.29,55.37,89620.0
2025-08-26,55.33,55.5,55.2,55.48,91886.0
2025-08-27,55.53,55.65,55.38,55.43,89531.0
2025-08-28,55.45,55.5,55.21,55.48,87642.0
2025-08-29,55.48,55.5,54.93,55.04,102468.0
2025-09-02,54.79,54.88,54.4,54.88,187723.0
2025-09-03,55.06,55.22,54.91,55.18,107343.0
2025-09-04,55.29,55.78,55.25,55.77,116569.0
2025-09-05,55.95,55.97,55.33,55.67,181931.0
2025-09-08,55.65,55.84,55.58,55.64,122756.0
2025-09-09,55.71,56.04,55.61,56.02,170742.0
2025-09-10,56.34,56.34,56.08,56.23,123563.0
2025-09-11,56.35,56.61,56.31,56.53,112032.0
2025-09-12,56.64,56.69,56.55,56.59,109874.0
2025-09-15,56.74,56.82,56.47,56.55,158648.0
2025-09-16,56.54,56.54,56.31,56.38,113328.0
2025-09-17,56.41,56.5,56.05,56.39,224555.0
2025-09-18,56.7,56.99,56.66,56.78,139134.0
2025-09-19,57.05,57.05,56.7,57.01,150808.0
2025-09-22,56.96,57.46,56.87,57.43,102699.0
2025-09-23,57.35,57.48,57.08,57.19,160074.0
2025-09-24,57.47,57.49,57.13,57.24,115833.0
2025-09-25,57.09,57.19,56.82,57.14,144816.0
2025-09-26,57.29,57.5,57.15,57.46,123446.0
2025-09-29,57.6,57.74,57.4,57.53,138741.0
2025-09-30,57.51,57.78,57.34,57.74,94317.0
2025-10-01,57.7,58.125,57.53,58.1,102630.0
2025-10-02,58.27,58.3,58.08,58.21,110132.0
2025-10-03,58.29,58.45,58.11,58.15,125663.0
2025-10-06,58.4,58.45,58.23,58.39,135504.0
2025-10-07,58.5,58.52,58.03,58.16,138508.0
2025-10-08,58.19,58.545,58.15,58.52,136605.0
2025-10-09,58.59,58.65,58.45,58.62,132511.0
2025-10-10,58.63,58.72,56.94,56.97,464510.0
2025-10-14,57.5,58.24,57.21,57.94,349636.0
2025-10-15,58.3,58.62,57.73,58.2,197211.0
2025-10-16,58.39,58.45,57.57,57.83,326502.0
2025-10-17,57.66,58.1,57.6,57.98,767785.0
2025-10-20,58.41,58.78,58.4,58.7,125584.0
2025-10-21,58.65,58.75,58.58,58.63,144271.0
2025-10-22,58.75,58.75,57.84,58.19,367122.0
2025-10-23,58.24,58.63,58.19,58.52,167445.0
2025-10-24,59.0,59.28,59.0,59.04,175971.0
2025-10-27,59.5,59.77,59.46,59.75,481666.0
2025-10-28,59.91,59.93,59.5,59.65,155183.0
2025-10-29,59.73,59.82,59.32,59.68,441651.0
2025-10-30,59.65,59.8,59.25,59.28,252541.0
2025-10-31,59.85,59.9,59.35,59.6,223464.0
2025-11-03,60.0,60.03,59.6,59.6,207948.0
2025-11-04,59.28,59.65,59.24,59.29,218494.0
2025-11-05,59.4,59.87,59.35,59.56,160853.0
2025-11-06,59.43,59.54,58.87,58.93,209989.0
2025-11-07,58.5,58.65,57.98,58.64,245032.0
2025-11-10,59.25,59.56,59.01,59.49,193229.0
2025-11-11,59.33,59.65,59.25,59.57,118318.0
2025-11-12,59.8,59.81,59.42,59.6,99219.0
2025-11-13,59.3,59.44,58.63,58.73,206503.0
2025-11-14,58.15,59.01,57.95,58.7,259995.0
2025-11-17,58.5,58.89,58.0,58.26,200457.0
2025-11-18,57.75,57.99,57.3,57.51,279084.0
2025-11-19,57.65,58.25,57.65,58.04,209512.0
2025-11-20,58.9,59.21,57.28,57.32,537802.0
2025-11-21,57.5,58.35,57.28,57.85,316390.0
2025-11-24,58.3,58.88,58.15,58.8,169900.0
2025-11-25,58.75,59.4,58.46,59.3,216685.0
2025-11-26,59.48,59.66,59.4,59.48,182484.0