Date,Open,High,Low,Close,Volume
2011-10-28,10.66,10.66,10.66,10.66,0.0
2011-10-31,10.705,10.705,10.635,10.635,3730.0
2011-11-01,10.49,10.645,10.49,10.5,2976.0
2011-11-02,10.665,10.67,10.595,10.595,1450.0
2011-11-03,10.695,10.75,10.66,10.745,1613.0
2011-11-04,10.735,10.735,10.735,10.735,400.0
2011-11-07,10.73,10.73,10.73,10.73,200.0
2011-11-08,10.815,10.815,10.755,10.755,1565.0
2011-11-09,10.715,10.735,10.695,10.695,4690.0
2011-11-10,10.685,10.7,10.685,10.7,7020.0
2011-11-11,10.745,10.755,10.745,10.755,700.0
2011-11-14,10.765,10.78,10.765,10.765,13325.0
2011-11-15,10.77,10.805,10.75,10.805,3645.0
2011-11-17,10.79,10.79,10.715,10.715,1430.0
2011-11-18,10.7,10.7,10.7,10.7,50.0
2011-11-21,10.645,10.645,10.645,10.645,300.0
2011-11-22,10.715,10.715,10.715,10.715,430.0
2011-11-23,10.65,10.66,10.62,10.65,5285.0
2011-11-28,10.65,10.715,10.65,10.715,4434.0
2011-11-29,10.715,10.715,10.695,10.705,1430.0
2011-11-30,10.785,10.785,10.765,10.765,12850.0
2011-12-01,10.905,10.905,10.855,10.855,5025.0
2011-12-02,10.87,10.87,10.79,10.815,3505.0
2011-12-05,10.905,10.905,10.835,10.85,3005.0
2011-12-06,10.815,10.835,10.805,10.805,52382.0
2011-12-07,10.805,10.805,10.8,10.8,840.0
2011-12-08,10.835,10.835,10.835,10.835,9005.0
2011-12-09,10.835,10.835,10.835,10.835,51.0
2011-12-12,10.79,10.79,10.79,10.79,5000.0
2011-12-13,10.835,10.835,10.835,10.835,2000.0
2011-12-14,10.815,10.815,10.735,10.735,2300.0
2011-12-16,10.835,10.835,10.835,10.835,300.0
2011-12-19,10.79,10.79,10.79,10.79,2250.0
2011-12-20,10.87,10.87,10.87,10.87,440.0
2011-12-21,10.875,10.875,10.87,10.87,786.0
2011-12-22,10.905,10.915,10.905,10.915,1405.0
2011-12-28,10.915,10.915,10.82,10.835,497.0
2011-12-29,10.875,10.885,10.875,10.885,1400.0
2011-12-30,10.95,10.96,10.95,10.96,465.0
2012-01-03,11.025,11.025,10.94,10.94,1934.0
2012-01-04,10.97,10.97,10.95,10.95,4590.0
2012-01-05,10.925,10.925,10.925,10.925,500.0
2012-01-06,10.97,10.97,10.905,10.905,1720.0
2012-01-09,10.905,10.905,10.885,10.885,600.0
2012-01-10,10.95,10.95,10.925,10.935,4285.0
2012-01-11,10.885,10.89,10.885,10.89,2710.0
2012-01-12,10.87,10.87,10.835,10.835,2300.0
2012-01-13,10.82,10.82,10.79,10.79,1610.0
2012-01-16,10.85,10.85,10.84,10.84,2090.0
2012-01-17,10.885,10.885,10.85,10.85,4135.0
2012-01-18,10.915,10.915,10.9,10.9,12660.0
2012-01-19,10.935,10.935,10.9,10.915,5255.0
2012-01-20,10.92,10.925,10.875,10.9,51156.0
2012-01-23,10.935,10.94,10.905,10.905,10475.0
2012-01-24,10.905,10.905,10.865,10.87,2761.0
2012-01-25,10.885,10.89,10.87,10.875,5500.0
2012-01-26,10.92,10.92,10.84,10.84,4175.0
2012-01-27,10.875,10.875,10.82,10.82,3910.0
2012-01-30,10.785,10.82,10.77,10.82,12351.0
2012-01-31,10.9,10.915,10.865,10.915,4420.0
2012-02-01,10.96,10.96,10.94,10.94,4180.0
2012-02-02,11.0,11.0,10.96,10.985,5910.0
2012-02-03,11.02,11.02,10.97,10.975,6420.0
2012-02-06,11.0,11.0,10.96,10.96,5335.0
2012-02-07,10.94,10.99,10.94,10.99,1560.0
2012-02-08,11.02,11.025,10.99,11.0,8816.0
2012-02-09,11.0,11.0,10.99,10.99,4230.0
2012-02-10,11.005,11.005,10.925,10.925,6715.0
2012-02-13,10.96,10.99,10.96,10.97,2910.0
2012-02-14,10.985,10.99,10.95,10.95,2916.0
2012-02-15,11.005,11.005,10.94,10.94,5254.0
2012-02-16,10.96,11.005,10.96,11.005,6845.0
2012-02-17,10.985,10.985,10.935,10.935,12560.0
2012-02-21,11.01,11.02,11.01,11.01,4222.0
2012-02-22,11.01,11.02,10.985,11.005,3075.0
2012-02-23,11.02,11.02,11.0,11.005,6947.0
2012-02-24,11.025,11.035,11.01,11.01,4655.0
2012-02-27,11.025,11.025,11.005,11.025,2030.0
2012-02-28,11.04,11.06,11.04,11.06,2333.0
2012-02-29,11.075,11.085,11.07,11.075,6190.0
2012-03-01,11.125,11.125,11.095,11.095,2505.0
2012-03-02,11.085,11.105,11.085,11.085,11849.0
2012-03-05,11.085,11.085,11.075,11.085,930.0
2012-03-06,11.04,11.04,11.04,11.04,1450.0
2012-03-07,11.035,11.11,11.035,11.105,4405.0
2012-03-08,11.145,11.17,11.105,11.16,2345.0
2012-03-09,11.175,11.175,11.16,11.17,3420.0
2012-03-12,11.19,11.19,11.16,11.17,5073.0
2012-03-13,11.225,11.23,11.215,11.215,1390.0
2012-03-14,11.28,11.28,11.175,11.175,5210.0
2012-03-15,11.23,11.23,11.18,11.18,50.0
2012-03-16,11.19,11.205,11.175,11.175,10024.0
2012-03-19,11.175,11.175,11.155,11.155,4867.0
2012-03-20,11.13,11.13,11.105,11.11,5815.0
2012-03-21,11.105,11.105,11.105,11.105,930.0
2012-03-22,11.13,11.175,11.12,11.175,2507.0
2012-03-23,11.175,11.24,11.175,11.24,4119.0
2012-03-26,11.29,11.33,11.29,11.29,2103.0
2012-03-27,11.325,11.325,11.29,11.3,1651.0
2012-03-28,11.3,11.3,11.265,11.29,3089.0
2012-03-29,11.3,11.3,11.26,11.3,1017.0
2012-03-30,11.28,11.295,11.28,11.295,1250.0
2012-04-02,11.33,11.345,11.33,11.345,6787.0
2012-04-03,11.33,11.365,11.33,11.33,4427.0
2012-04-04,11.295,11.295,11.295,11.295,2355.0
2012-04-05,11.28,11.31,11.28,11.295,9631.0
2012-04-09,11.31,11.31,11.29,11.3,4932.0
2012-04-10,11.28,11.28,11.21,11.24,2183.0
2012-04-11,11.33,11.34,11.33,11.34,107.0
2012-04-12,11.345,11.345,11.34,11.34,400.0
2012-04-13,11.31,11.31,11.265,11.265,5006.0
2012-04-16,11.28,11.295,11.28,11.29,5130.0
2012-04-17,11.3,11.3,11.3,11.3,1250.0
2012-04-18,11.415,11.475,11.415,11.475,3092.0
2012-04-19,11.48,11.48,11.445,11.445,2107.0
2012-04-20,11.5,11.5,11.5,11.5,30.0
2012-04-23,11.45,11.45,11.41,11.44,9584.0
2012-04-24,11.43,11.44,11.425,11.43,3694.0
2012-04-25,11.46,11.48,11.46,11.465,2900.0
2012-04-26,11.49,11.495,11.48,11.49,1211.0
2012-04-27,11.53,11.625,11.53,11.6,2315.0
2012-04-30,11.61,11.65,11.58,11.63,8982.0
2012-05-01,11.65,11.675,11.645,11.675,6369.0
2012-05-02,11.63,11.68,11.63,11.68,8349.0
2012-05-03,11.675,11.695,11.575,11.58,12022.0
2012-05-04,11.525,11.53,11.49,11.49,6466.0
2012-05-07,11.48,11.545,11.48,11.535,1500.0
2012-05-08,11.545,11.545,11.45,11.475,18933.0
2012-05-09,11.46,11.5,11.46,11.48,11612.0
2012-05-10,11.53,11.545,11.53,11.53,22371.0
2012-05-11,11.55,11.575,11.55,11.55,12921.0
2012-05-14,11.51,11.515,11.475,11.49,11452.0
2012-05-15,11.45,11.45,11.43,11.44,10800.0
2012-05-16,11.4,11.4,11.34,11.34,6487.0
2012-05-17,11.34,11.345,11.33,11.33,1855.0
2012-05-18,11.35,11.39,11.275,11.275,151755.0
2012-05-22,11.325,11.375,11.28,11.34,4762.0
2012-05-23,11.29,11.3,11.24,11.3,8436.0
2012-05-24,11.33,11.38,11.31,11.31,24133.0
2012-05-25,11.36,11.365,11.34,11.34,2922.0
2012-05-28,11.36,11.375,11.3,11.3,11635.0
2012-05-29,11.31,11.33,11.295,11.31,4397.0
2012-05-30,11.26,11.26,11.225,11.225,4013.0
2012-05-31,11.265,11.315,11.26,11.31,29220.0
2012-06-01,11.325,11.325,11.195,11.195,10225.0
2012-06-04,11.18,11.18,11.105,11.145,28982.0
2012-06-05,11.19,11.29,11.19,11.265,1772.0
2012-06-06,11.295,11.365,11.295,11.365,2085.0
2012-06-07,11.41,11.425,11.38,11.39,8238.0
2012-06-08,11.375,11.375,11.33,11.33,3202.0
2012-06-11,11.365,11.365,11.28,11.28,6026.0
2012-06-12,11.23,11.26,11.225,11.26,6055.0
2012-06-13,11.25,11.35,11.25,11.33,4869.0
2012-06-14,11.3,11.3,11.245,11.245,7295.0
2012-06-15,11.245,11.275,11.225,11.25,4390.0
2012-06-18,11.225,11.225,11.215,11.225,460.0
2012-06-19,11.325,11.45,11.325,11.43,19360.0
2012-06-20,11.445,11.495,11.445,11.48,2098.0
2012-06-21,11.48,11.48,11.345,11.345,6235.0
2012-06-22,11.395,11.395,11.35,11.39,9221.0
2012-06-25,11.355,11.355,11.275,11.28,12973.0
2012-06-26,11.275,11.315,11.275,11.31,18719.0
2012-06-27,11.36,11.38,11.345,11.38,14775.0
2012-06-28,11.33,11.375,11.33,11.36,2220.0
2012-06-29,11.49,11.495,11.445,11.475,6293.0
2012-07-03,11.575,11.66,11.575,11.575,487.0
2012-07-04,11.67,11.72,11.67,11.705,4567.0
2012-07-05,11.705,11.705,11.67,11.675,5192.0
2012-07-06,11.62,11.62,11.575,11.58,18691.0
2012-07-09,11.59,11.59,11.525,11.555,1422.0
2012-07-10,11.59,11.59,11.56,11.56,5166.0
2012-07-11,11.58,11.63,11.575,11.605,6398.0
2012-07-12,11.545,11.575,11.545,11.575,6382.0
2012-07-13,11.59,11.61,11.58,11.605,8811.0
2012-07-16,11.595,11.61,11.555,11.605,3580.0
2012-07-17,11.605,11.645,11.605,11.645,1622.0
2012-07-18,11.69,11.69,11.67,11.675,3700.0
2012-07-19,11.69,11.72,11.655,11.695,6520.0
2012-07-20,11.675,11.69,11.67,11.67,8520.0
2012-07-23,11.59,11.605,11.51,11.56,17930.0
2012-07-24,11.595,11.595,11.51,11.54,4664.0
2012-07-25,11.52,11.525,11.495,11.51,6449.0
2012-07-26,11.545,11.555,11.53,11.53,3583.0
2012-07-27,11.62,11.675,11.62,11.66,3955.0
2012-07-30,11.66,11.66,11.62,11.64,14662.0
2012-07-31,11.685,11.685,11.605,11.62,1647.0
2012-08-01,11.62,11.625,11.605,11.625,4025.0
2012-08-02,11.59,11.595,11.545,11.545,6524.0
2012-08-03,11.63,11.63,11.63,11.63,58.0
2012-08-07,11.645,11.72,11.645,11.72,10485.0
2012-08-08,11.71,11.735,11.695,11.705,7627.0
2012-08-09,11.775,11.785,11.755,11.755,3213.0
2012-08-10,11.795,11.805,11.785,11.785,423.0
2012-08-13,11.82,11.82,11.775,11.795,2995.0
2012-08-14,11.82,11.845,11.82,11.845,1614.0
2012-08-15,11.825,11.84,11.825,11.84,4600.0
2012-08-16,11.835,11.885,11.835,11.87,7698.0
2012-08-17,11.845,11.89,11.845,11.885,5579.0
2012-08-20,11.875,11.935,11.875,11.91,6680.0
2012-08-21,11.92,11.935,11.9,11.905,10092.0
2012-08-22,11.91,11.91,11.855,11.87,6618.0
2012-08-23,11.905,11.905,11.885,11.89,1643.0
2012-08-24,11.89,11.91,11.89,11.89,531.0
2012-08-27,11.905,11.905,11.855,11.86,10600.0
2012-08-28,11.87,11.875,11.82,11.825,16395.0
2012-08-29,11.82,11.855,11.795,11.855,5289.0
2012-08-30,11.855,11.855,11.785,11.785,9283.0
2012-08-31,11.785,11.785,11.755,11.755,9745.0
2012-09-04,11.785,11.795,11.755,11.775,5219.0
2012-09-05,11.775,11.79,11.76,11.785,3322.0
2012-09-06,11.875,11.875,11.87,11.875,20635.0
2012-09-07,11.885,11.9,11.86,11.875,22575.0
2012-09-10,11.87,11.89,11.84,11.84,20530.0
2012-09-11,11.855,11.855,11.82,11.82,7441.0
2012-09-12,11.885,11.885,11.855,11.86,5794.0
2012-09-13,11.87,11.875,11.84,11.86,12866.0
2012-09-14,11.91,11.91,11.845,11.86,9276.0
2012-09-17,11.875,11.875,11.855,11.86,7964.0
2012-09-18,11.86,11.86,11.82,11.835,14249.0
2012-09-19,11.84,11.875,11.84,11.87,7111.0
2012-09-20,11.87,11.87,11.82,11.825,3539.0
2012-09-21,11.855,11.855,11.825,11.825,11855.0
2012-09-24,11.805,11.855,11.805,11.855,22406.0
2012-09-25,11.87,11.89,11.845,11.845,21115.0
2012-09-26,11.825,11.9,11.825,11.875,5136.0
2012-09-27,11.885,11.935,11.875,11.935,9090.0
2012-09-28,11.905,11.955,11.9,11.955,9332.0
2012-10-01,12.0,12.03,11.97,11.985,37370.0
2012-10-02,12.015,12.035,12.005,12.015,8005.0
2012-10-03,12.05,12.05,12.05,12.05,4125.0
2012-10-04,12.055,12.08,12.055,12.065,9430.0
2012-10-05,12.085,12.085,12.02,12.035,13876.0
2012-10-09,12.065,12.065,11.95,11.95,146089.0
2012-10-10,11.955,11.965,11.9,11.925,8435.0
2012-10-11,11.955,11.97,11.905,11.91,16930.0
2012-10-12,11.9,11.91,11.875,11.89,4469.0
2012-10-15,11.94,11.94,11.89,11.92,10783.0
2012-10-16,12.015,12.035,11.985,12.02,518.0
2012-10-17,12.02,12.035,12.0,12.02,5267.0
2012-10-18,12.04,12.04,12.015,12.015,6071.0
2012-10-19,12.02,12.02,11.965,11.985,2700.0
2012-10-22,11.95,11.95,11.905,11.905,8386.0
2012-10-23,11.875,11.885,11.81,11.885,3587.0
2012-10-24,11.91,11.91,11.87,11.9,2364.0
2012-10-25,11.95,11.965,11.94,11.965,16500.0
2012-10-26,11.99,12.0,11.97,11.99,4819.0
2012-10-29,11.95,12.0,11.94,11.965,121025.0
2012-10-30,12.035,12.07,12.035,12.065,597.0
2012-10-31,12.085,12.115,12.07,12.095,2604.0
2012-11-01,12.095,12.16,12.095,12.15,15252.0
2012-11-02,12.185,12.185,12.1,12.1,7134.0
2012-11-05,12.1,12.105,12.065,12.085,5818.0
2012-11-06,12.095,12.095,12.035,12.05,21127.0
2012-11-07,12.055,12.055,11.985,11.985,14158.0
2012-11-08,11.985,11.985,11.94,11.97,12172.0
2012-11-09,11.965,11.985,11.95,11.965,5773.0
2012-11-12,11.94,11.97,11.94,11.97,1348.0
2012-11-13,11.99,11.99,11.97,11.97,1691.0
2012-11-14,12.005,12.005,11.91,11.91,6698.0
2012-11-15,11.835,11.835,11.745,11.77,5890.0
2012-11-16,11.745,11.82,11.745,11.82,5031.0
2012-11-19,11.885,11.955,11.885,11.955,8884.0
2012-11-20,11.925,11.935,11.885,11.92,3175.0
2012-11-21,11.905,11.95,11.905,11.94,11880.0
2012-11-22,11.9,11.985,11.9,11.985,12139.0
2012-11-23,12.0,12.03,11.985,12.02,14326.0
2012-11-26,12.03,12.03,11.965,11.985,12739.0
2012-11-27,12.015,12.015,11.95,11.97,6004.0
2012-11-28,11.935,11.94,11.905,11.92,3990.0
2012-11-29,11.99,12.0,11.975,11.99,20949.0
2012-11-30,12.005,12.035,11.975,12.035,11233.0
2012-12-03,12.08,12.08,12.0,12.02,9108.0
2012-12-04,11.99,12.0,11.975,11.99,4902.0
2012-12-05,11.975,12.055,11.975,12.055,6269.0
2012-12-06,12.23,12.23,12.145,12.16,12951.0
2012-12-07,12.18,12.185,12.15,12.16,7907.0
2012-12-10,12.185,12.23,12.185,12.23,35867.0
2012-12-11,12.265,12.325,12.235,12.3,8127.0
2012-12-12,12.375,12.425,12.375,12.42,5998.0
2012-12-13,12.43,12.43,12.39,12.395,2056.0
2012-12-14,12.42,12.42,12.36,12.365,15268.0
2012-12-17,12.405,12.405,12.345,12.405,5983.0
2012-12-18,12.425,12.445,12.405,12.42,3688.0
2012-12-19,12.44,12.47,12.43,12.47,5393.0
2012-12-20,12.485,12.485,12.445,12.475,5308.0
2012-12-21,12.57,12.57,12.44,12.49,10409.0
2012-12-24,12.485,12.49,12.47,12.47,4013.0
2012-12-27,12.43,12.44,12.405,12.425,2965.0
2012-12-28,12.425,12.455,12.41,12.425,300.0
2012-12-31,12.445,12.51,12.445,12.505,4276.0
2013-01-02,12.62,12.62,12.525,12.525,9541.0
2013-01-03,12.575,12.575,12.49,12.49,9314.0
2013-01-04,12.505,12.52,12.495,12.52,4766.0
2013-01-07,12.55,12.55,12.47,12.525,8743.0
2013-01-08,12.55,12.55,12.485,12.52,17888.0
2013-01-09,12.565,12.565,12.52,12.52,9592.0
2013-01-10,12.59,12.605,12.54,12.6,9465.0
2013-01-11,12.635,12.635,12.575,12.605,21622.0
2013-01-14,12.655,12.655,12.605,12.635,17429.0
2013-01-15,12.63,12.665,12.585,12.665,15169.0
2013-01-16,12.655,12.665,12.635,12.64,12292.0
2013-01-17,12.67,12.72,12.665,12.72,8318.0
2013-01-18,12.745,12.78,12.745,12.745,6903.0
2013-01-21,12.775,12.78,12.73,12.765,20932.0
2013-01-22,12.775,12.775,12.735,12.76,8653.0
2013-01-23,12.76,12.775,12.735,12.775,11300.0
2013-01-24,12.8,12.825,12.8,12.825,10391.0
2013-01-25,12.845,12.845,12.795,12.795,25663.0
2013-01-28,12.86,12.87,12.84,12.845,16504.0
2013-01-29,12.86,12.87,12.83,12.86,8793.0
2013-01-30,12.88,12.89,12.845,12.86,19628.0
2013-01-31,12.855,12.86,12.775,12.79,20752.0
2013-02-01,12.81,12.84,12.81,12.825,11802.0
2013-02-04,12.78,12.79,12.76,12.765,14056.0
2013-02-05,12.81,12.855,12.81,12.815,12444.0
2013-02-06,12.815,12.895,12.815,12.88,21028.0
2013-02-07,12.895,12.905,12.855,12.87,18027.0
2013-02-08,12.89,12.92,12.87,12.88,14733.0
2013-02-11,12.935,12.935,12.86,12.87,11500.0
2013-02-12,12.875,12.89,12.855,12.875,10080.0
2013-02-13,12.91,12.91,12.84,12.845,14858.0
2013-02-14,12.87,12.87,12.8,12.8,31547.0
2013-02-15,12.84,12.91,12.83,12.91,4326.0
2013-02-19,12.945,13.04,12.945,13.035,24748.0
2013-02-20,13.065,13.07,12.985,12.985,21118.0
2013-02-21,13.0,13.025,12.925,13.0,13438.0
2013-02-22,13.02,13.095,13.02,13.085,11661.0
2013-02-25,13.13,13.145,13.0,13.0,27192.0
2013-02-26,13.005,13.015,12.955,12.97,17395.0
2013-02-27,12.985,13.08,12.985,13.055,17610.0
2013-02-28,13.08,13.16,13.05,13.13,16100.0
2013-03-01,13.175,13.175,13.1,13.16,15624.0
2013-03-04,13.185,13.225,13.145,13.225,25329.0
2013-03-05,13.265,13.28,13.215,13.215,38748.0
2013-03-06,13.23,13.275,13.23,13.26,37730.0
2013-03-07,13.29,13.29,13.26,13.26,10296.0
2013-03-08,13.305,13.305,13.26,13.265,9952.0
2013-03-11,13.275,13.295,13.265,13.275,16300.0
2013-03-12,13.295,13.305,13.25,13.265,18667.0
2013-03-13,13.275,13.275,13.18,13.185,20926.0
2013-03-14,13.225,13.225,13.18,13.2,25447.0
2013-03-15,13.21,13.24,13.2,13.2,10411.0
2013-03-18,13.175,13.215,13.145,13.18,13150.0
2013-03-19,13.185,13.24,13.185,13.215,15471.0
2013-03-20,13.25,13.275,13.245,13.265,24111.0
2013-03-21,13.28,13.28,13.225,13.225,10249.0
2013-03-22,13.245,13.305,13.245,13.275,5669.0
2013-03-25,13.305,13.305,13.24,13.26,7620.0
2013-03-26,13.29,13.335,13.265,13.31,2736.0
2013-03-27,13.295,13.36,13.275,13.355,11945.0
2013-03-28,13.335,13.42,13.335,13.39,5251.0
2013-04-01,13.48,13.48,13.405,13.415,17631.0
2013-04-02,13.415,13.485,13.415,13.47,17259.0
2013-04-03,13.5,13.5,13.32,13.32,13512.0
2013-04-04,13.335,13.34,13.275,13.295,4852.0
2013-04-05,13.23,13.26,13.18,13.25,19905.0
2013-04-08,13.29,13.295,13.225,13.28,8687.0
2013-04-09,13.325,13.36,13.31,13.36,8611.0
2013-04-10,13.375,13.44,13.37,13.42,15685.0
2013-04-11,13.42,13.435,13.4,13.43,16826.0
2013-04-12,13.42,13.42,13.375,13.4,47233.0
2013-04-15,13.375,13.39,13.28,13.28,12817.0
2013-04-16,13.295,13.435,13.295,13.435,13071.0
2013-04-17,13.43,13.43,13.325,13.36,20641.0
2013-04-18,13.44,13.45,13.39,13.415,11950.0
2013-04-19,13.44,13.5,13.405,13.495,9523.0
2013-04-22,13.515,13.515,13.465,13.495,10141.0
2013-04-23,13.51,13.55,13.495,13.55,14549.0
2013-04-24,13.56,13.61,13.56,13.605,9351.0
2013-04-25,13.605,13.67,13.595,13.655,14758.0
2013-04-26,13.66,13.685,13.64,13.675,7465.0
2013-04-29,13.69,13.705,13.675,13.675,18913.0
2013-04-30,13.705,13.915,13.69,13.91,16766.0
2013-05-01,13.97,14.0,13.91,13.915,21124.0
2013-05-02,13.89,13.99,13.88,13.975,16041.0
2013-05-03,14.035,14.055,13.99,13.99,34604.0
2013-05-06,14.005,14.025,13.97,13.99,27445.0
2013-05-07,13.985,14.065,13.985,14.04,12649.0
2013-05-08,14.02,14.065,14.01,14.065,32400.0
2013-05-09,14.115,14.115,14.025,14.05,40004.0
2013-05-10,14.07,14.1,14.05,14.07,37458.0
2013-05-13,14.08,14.105,14.025,14.105,21972.0
2013-05-14,14.1,14.16,14.1,14.135,32204.0
2013-05-15,14.105,14.13,14.085,14.115,17449.0
2013-05-16,14.115,14.175,14.115,14.135,9574.0
2013-05-17,14.135,14.29,14.135,14.29,25970.0
2013-05-21,14.29,14.375,14.28,14.31,18270.0
2013-05-22,14.37,14.435,14.275,14.275,19386.0
2013-05-23,14.245,14.245,14.15,14.165,24536.0
2013-05-24,14.16,14.2,14.145,14.18,29881.0
2013-05-27,14.24,14.27,14.215,14.26,30245.0
2013-05-28,14.32,14.35,14.275,14.29,41878.0
2013-05-29,14.24,14.24,14.115,14.115,41450.0
2013-05-30,14.13,14.135,14.035,14.05,12697.0
2013-05-31,13.975,14.02,13.955,13.96,21162.0
2013-06-03,13.975,14.05,13.955,13.975,21422.0
2013-06-04,14.0,14.0,13.91,13.94,65252.0
2013-06-05,13.915,13.915,13.765,13.77,64192.0
2013-06-06,13.74,13.77,13.67,13.715,30563.0
2013-06-07,13.72,13.795,13.685,13.765,9608.0
2013-06-10,13.785,13.785,13.72,13.755,21265.0
2013-06-11,13.765,13.765,13.64,13.66,20243.0
2013-06-12,13.66,13.66,13.47,13.48,39586.0
2013-06-13,13.43,13.705,13.4,13.7,18857.0
2013-06-14,13.69,13.72,13.625,13.63,42215.0
2013-06-17,13.705,13.835,13.69,13.77,21232.0
2013-06-18,13.815,13.91,13.81,13.89,29933.0
2013-06-19,13.905,13.905,13.78,13.78,10155.0
2013-06-20,13.66,13.66,13.495,13.5,36724.0
2013-06-21,13.535,13.595,13.48,13.5,21871.0
2013-06-24,13.375,13.4,13.215,13.345,29154.0
2013-06-25,13.42,13.525,13.415,13.515,20714.0
2013-06-26,13.545,13.545,13.465,13.5,18912.0
2013-06-27,13.53,13.62,13.53,13.595,14536.0
2013-06-28,13.605,13.76,13.605,13.73,17794.0
2013-07-02,13.93,13.93,13.775,13.805,12681.0
2013-07-03,13.765,13.79,13.605,13.67,23374.0
2013-07-04,13.73,13.765,13.715,13.75,10056.0
2013-07-05,13.73,13.73,13.65,13.68,16537.0
2013-07-08,13.715,13.765,13.715,13.76,26026.0
2013-07-09,13.81,13.81,13.695,13.735,11291.0
2013-07-10,13.775,13.805,13.745,13.79,145830.0
2013-07-11,13.92,13.965,13.885,13.965,28239.0
2013-07-12,13.98,13.995,13.915,13.935,19561.0
2013-07-15,14.15,14.275,14.15,14.23,30403.0
2013-07-16,14.235,14.25,14.15,14.15,17703.0
2013-07-17,14.205,14.215,14.17,14.17,4586.0
2013-07-18,14.2,14.26,14.185,14.185,22841.0
2013-07-19,14.18,14.185,14.11,14.135,19385.0
2013-07-22,14.155,14.185,14.125,14.135,15255.0
2013-07-23,14.165,14.17,14.09,14.125,36166.0
2013-07-24,14.185,14.22,14.165,14.18,21947.0
2013-07-25,14.18,14.18,14.11,14.14,12104.0
2013-07-26,14.12,14.14,14.08,14.135,3542.0
2013-07-29,14.105,14.235,14.105,14.23,31847.0
2013-07-30,14.25,14.265,14.205,14.22,10015.0
2013-07-31,14.29,14.295,14.195,14.205,8354.0
2013-08-01,14.28,14.29,14.235,14.235,9685.0
2013-08-02,14.26,14.275,14.23,14.26,7152.0
2013-08-06,14.275,14.275,14.14,14.18,5848.0
2013-08-07,14.135,14.15,14.095,14.15,3128.0
2013-08-08,14.185,14.215,14.165,14.215,8338.0
2013-08-09,14.22,14.235,14.185,14.195,7057.0
2013-08-12,14.185,14.23,14.165,14.2,17013.0
2013-08-13,14.235,14.235,14.185,14.205,15276.0
2013-08-14,14.235,14.235,14.12,14.125,19013.0
2013-08-15,14.11,14.11,14.045,14.08,18973.0
2013-08-16,14.095,14.17,14.095,14.12,13761.0
2013-08-19,14.075,14.095,13.965,13.965,8508.0
2013-08-20,13.97,14.045,13.955,14.015,11831.0
2013-08-21,14.0,14.0,13.915,13.945,9267.0
2013-08-22,13.985,14.03,13.965,13.995,2915.0
2013-08-23,14.075,14.08,14.055,14.08,11638.0
2013-08-26,14.105,14.105,14.0,14.03,6795.0
2013-08-27,13.985,13.985,13.87,13.89,15229.0
2013-08-28,13.9,13.93,13.89,13.9,5491.0
2013-08-29,13.93,14.01,13.93,13.985,9946.0
2013-08-30,14.03,14.03,13.98,13.98,4899.0
2013-09-03,14.155,14.155,13.97,13.97,9223.0
2013-09-04,13.955,14.04,13.955,14.04,1299.0
2013-09-05,14.04,14.095,14.04,14.09,6029.0
2013-09-06,14.155,14.155,14.04,14.08,6151.0
2013-09-09,14.095,14.095,14.04,14.095,9194.0
2013-09-10,14.135,14.15,14.11,14.135,7736.0
2013-09-11,14.155,14.18,14.12,14.165,12088.0
2013-09-12,14.14,14.14,14.045,14.055,12900.0
2013-09-13,14.09,14.11,14.075,14.095,10934.0
2013-09-16,14.125,14.195,14.12,14.155,19770.0
2013-09-17,14.18,14.195,14.15,14.17,7930.0
2013-09-18,14.2,14.245,14.155,14.22,7995.0
2013-09-19,14.25,14.295,14.22,14.29,11667.0
2013-09-20,14.245,14.265,14.2,14.215,5160.0
2013-09-23,14.215,14.26,14.2,14.26,18122.0
2013-09-24,14.235,14.325,14.22,14.325,8517.0
2013-09-25,14.31,14.325,14.245,14.25,12934.0
2013-09-26,14.25,14.33,14.25,14.265,6901.0
2013-09-27,14.23,14.31,14.23,14.295,11965.0
2013-09-30,14.19,14.295,14.19,14.26,4630.0
2013-10-01,14.22,14.31,14.205,14.295,6713.0
2013-10-02,14.28,14.31,14.25,14.29,9037.0
2013-10-03,14.315,14.315,14.2,14.22,10923.0
2013-10-04,14.205,14.25,14.175,14.205,10758.0
2013-10-07,14.145,14.26,14.125,14.26,15570.0
2013-10-08,14.26,14.295,14.2,14.215,12366.0
2013-10-09,14.22,14.295,14.22,14.275,7562.0
2013-10-10,14.33,14.445,14.31,14.435,11233.0
2013-10-11,14.45,14.48,14.405,14.46,11264.0
2013-10-15,14.475,14.475,14.375,14.475,10911.0
2013-10-16,14.48,14.525,14.475,14.51,9903.0
2013-10-17,14.53,14.59,14.485,14.59,15830.0
2013-10-18,14.59,14.695,14.575,14.685,17738.0
2013-10-21,14.7,14.715,14.68,14.715,12006.0
2013-10-22,14.785,14.835,14.785,14.825,22743.0
2013-10-23,14.815,14.885,14.805,14.84,20618.0
2013-10-24,14.855,14.88,14.84,14.855,22206.0
2013-10-25,14.855,14.985,14.84,14.96,13842.0
2013-10-28,14.99,15.025,14.945,14.985,18621.0
2013-10-29,14.99,15.02,14.99,15.005,7549.0
2013-10-30,15.025,15.025,14.9,14.925,19184.0
2013-10-31,14.955,14.995,14.9,14.91,12503.0
2013-11-01,14.91,14.955,14.88,14.895,7915.0
2013-11-04,14.925,14.93,14.835,14.895,10322.0
2013-11-05,14.93,14.97,14.91,14.915,6255.0
2013-11-06,14.955,14.97,14.925,14.925,16475.0
2013-11-07,14.985,14.985,14.87,14.88,11307.0
2013-11-08,14.865,14.9,14.825,14.865,14593.0
2013-11-11,14.895,14.895,14.835,14.855,14836.0
2013-11-12,14.84,14.895,14.815,14.87,16501.0
2013-11-13,14.805,14.82,14.755,14.815,18171.0
2013-11-14,14.84,14.895,14.84,14.865,10518.0
2013-11-15,14.87,14.9,14.84,14.895,10510.0
2013-11-18,14.94,14.94,14.885,14.885,13898.0
2013-11-19,14.9,14.9,14.835,14.855,5606.0
2013-11-20,14.835,14.865,14.815,14.815,17376.0
2013-11-21,14.855,14.93,14.85,14.91,5740.0
2013-11-22,14.915,14.915,14.88,14.885,15727.0
2013-11-25,14.895,14.94,14.895,14.915,19331.0
2013-11-26,14.915,14.915,14.84,14.87,6550.0
2013-11-27,14.825,14.825,14.785,14.785,9048.0
2013-11-28,14.815,14.815,14.785,14.79,9608.0
2013-11-29,14.815,14.885,14.815,14.82,7056.0
2013-12-02,14.805,14.925,14.805,14.855,10619.0
2013-12-03,14.85,14.885,14.82,14.865,17055.0
2013-12-04,14.84,14.84,14.755,14.785,12748.0
2013-12-05,14.79,14.805,14.745,14.745,13961.0
2013-12-06,14.815,14.815,14.76,14.8,12712.0
2013-12-09,14.805,14.805,14.755,14.77,6907.0
2013-12-10,14.755,14.82,14.74,14.8,8014.0
2013-12-11,14.8,14.8,14.655,14.655,13441.0
2013-12-12,14.63,14.645,14.56,14.645,16011.0
2013-12-13,14.65,14.665,14.63,14.65,31619.0
2013-12-16,14.685,14.74,14.68,14.71,13149.0
2013-12-17,14.71,14.82,14.71,14.82,17271.0
2013-12-18,14.815,14.945,14.815,14.93,10004.0
2013-12-19,14.94,14.985,14.915,14.94,14857.0
2013-12-20,14.995,15.05,14.975,14.985,13456.0
2013-12-23,15.005,15.02,14.945,14.99,45111.0
2013-12-24,15.005,15.025,14.985,15.025,27138.0
2013-12-27,15.08,15.08,15.01,15.035,9555.0
2013-12-30,15.01,15.085,15.005,15.065,32143.0
2013-12-31,15.07,15.115,15.065,15.095,10404.0
2014-01-02,15.085,15.085,14.99,15.04,11455.0
2014-01-03,15.065,15.065,15.005,15.025,13033.0
2014-01-06,15.035,15.05,14.955,15.005,11932.0
2014-01-07,15.025,15.155,15.025,15.155,14266.0
2014-01-08,15.155,15.205,15.155,15.175,12991.0
2014-01-09,15.2,15.215,15.155,15.19,5819.0
2014-01-10,15.245,15.28,15.22,15.235,7212.0
2014-01-13,15.27,15.31,15.185,15.2,9685.0
2014-01-14,15.215,15.25,15.2,15.215,11517.0
2014-01-15,15.23,15.285,15.23,15.26,18632.0
2014-01-16,15.26,15.31,15.23,15.31,18774.0
2014-01-17,15.315,15.37,15.315,15.345,9478.0
2014-01-20,15.4,15.46,15.375,15.42,14330.0
2014-01-21,15.46,15.465,15.375,15.385,13066.0
2014-01-22,15.415,15.42,15.375,15.385,6728.0
2014-01-23,15.385,15.42,15.36,15.415,10909.0
2014-01-24,15.39,15.435,15.28,15.28,34155.0
2014-01-27,15.27,15.315,15.17,15.23,16630.0
2014-01-28,15.215,15.37,15.215,15.33,8220.0
2014-01-29,15.3,15.3,15.235,15.265,4917.0
2014-01-30,15.295,15.415,15.295,15.415,12227.0
2014-01-31,15.325,15.435,15.3,15.355,9039.0
2014-02-03,15.45,15.45,15.215,15.215,14934.0
2014-02-04,15.23,15.26,15.2,15.23,5303.0
2014-02-05,15.26,15.26,15.19,15.245,9250.0
2014-02-06,15.27,15.36,15.265,15.325,7048.0
2014-02-07,15.4,15.46,15.4,15.445,7508.0
2014-02-10,15.495,15.495,15.43,15.45,14193.0
2014-02-11,15.46,15.575,15.46,15.545,8754.0
2014-02-12,15.54,15.56,15.495,15.51,6975.0
2014-02-13,15.505,15.63,15.505,15.605,6043.0
2014-02-14,15.62,15.65,15.605,15.645,8005.0
2014-02-18,15.71,15.71,15.615,15.62,41691.0
2014-02-19,15.66,15.68,15.62,15.645,20857.0
2014-02-20,15.62,15.765,15.615,15.765,6214.0
2014-02-21,15.78,15.8,15.725,15.755,23722.0
2014-02-24,15.765,15.815,15.75,15.77,10910.0
2014-02-25,15.78,15.78,15.72,15.725,24386.0
2014-02-26,15.74,15.8,15.74,15.74,1937.0
2014-02-27,15.77,15.795,15.755,15.785,12080.0
2014-02-28,15.78,15.845,15.765,15.795,22539.0
2014-03-03,15.725,15.785,15.705,15.75,14902.0
2014-03-04,15.82,15.865,15.785,15.865,3958.0
2014-03-05,15.875,15.875,15.82,15.845,3303.0
2014-03-06,15.835,15.86,15.82,15.835,1563.0
2014-03-07,15.88,15.905,15.83,15.845,6204.0
2014-03-10,15.875,15.905,15.865,15.875,10321.0
2014-03-11,15.89,15.89,15.82,15.835,21474.0
2014-03-12,15.81,15.91,15.81,15.875,8024.0
2014-03-13,15.89,15.89,15.77,15.77,5490.0
2014-03-14,15.77,15.81,15.77,15.785,20402.0
2014-03-17,15.8,15.86,15.795,15.81,9514.0
2014-03-18,15.83,15.95,15.83,15.94,7118.0
2014-03-19,15.955,16.0,15.955,15.955,19753.0
2014-03-20,15.955,15.985,15.905,15.955,39502.0
2014-03-21,16.0,16.015,15.925,15.94,9250.0
2014-03-24,15.92,15.92,15.82,15.86,8188.0
2014-03-25,15.895,15.905,15.845,15.85,12954.0
2014-03-26,15.875,15.89,15.8,15.805,22031.0
2014-03-27,15.82,15.86,15.785,15.86,94388.0
2014-03-28,15.875,15.95,15.875,15.91,18041.0
2014-03-31,15.94,16.015,15.925,15.995,9776.0
2014-04-01,15.995,16.055,15.98,16.04,6966.0
2014-04-02,16.045,16.085,16.015,16.07,10780.0
2014-04-03,16.07,16.07,15.965,15.97,10153.0
2014-04-04,16.04,16.06,15.965,15.965,9661.0
2014-04-07,15.98,16.0,15.905,15.935,19333.0
2014-04-08,15.905,15.98,15.875,15.95,6077.0
2014-04-09,16.0,16.04,16.0,16.015,6176.0
2014-04-10,16.03,16.03,15.865,15.865,23881.0
2014-04-11,15.86,15.895,15.83,15.83,31140.0
2014-04-14,15.895,15.92,15.805,15.88,6151.0
2014-04-15,15.85,15.935,15.85,15.925,3392.0
2014-04-16,15.95,16.075,15.95,16.075,6551.0
2014-04-17,16.055,16.085,16.015,16.07,8529.0
2014-04-21,16.07,16.07,16.0,16.03,8490.0
2014-04-22,16.03,16.04,15.985,16.015,10430.0
2014-04-23,16.055,16.085,16.015,16.03,4273.0
2014-04-24,16.025,16.06,16.0,16.04,3781.0
2014-04-25,16.06,16.1,16.045,16.09,9155.0
2014-04-28,16.09,16.16,16.075,16.09,4358.0
2014-04-29,16.15,16.175,16.13,16.145,10811.0
2014-04-30,16.16,16.265,16.16,16.255,5222.0
2014-05-01,16.3,16.355,16.28,16.355,11340.0
2014-05-02,16.37,16.43,16.355,16.4,23698.0
2014-05-05,16.43,16.435,16.4,16.4,9794.0
2014-05-06,16.4,16.415,16.325,16.325,7887.0
2014-05-07,16.36,16.405,16.33,16.405,4291.0
2014-05-08,16.42,16.42,16.3,16.315,64781.0
2014-05-09,16.345,16.39,16.33,16.37,1441.0
2014-05-12,16.37,16.45,16.37,16.445,5034.0
2014-05-13,16.46,16.48,16.435,16.445,13971.0
2014-05-14,16.475,16.475,16.43,16.435,11522.0
2014-05-15,16.415,16.415,16.33,16.4,6182.0
2014-05-16,16.39,16.405,16.325,16.345,9039.0
2014-05-20,16.385,16.39,16.31,16.355,26834.0
2014-05-21,16.34,16.43,16.325,16.43,9967.0
2014-05-22,16.435,16.475,16.42,16.46,17660.0
2014-05-23,16.4,16.43,16.39,16.4,9360.0
2014-05-26,16.405,16.43,16.39,16.42,5914.0
2014-05-27,16.4,16.4,16.315,16.33,5865.0
2014-05-28,16.33,16.33,16.255,16.285,16114.0
2014-05-29,16.295,16.295,16.21,16.25,29352.0
2014-05-30,16.225,16.24,16.205,16.21,6401.0
2014-06-02,16.255,16.31,16.25,16.3,7209.0
2014-06-03,16.295,16.33,16.285,16.315,22276.0
2014-06-04,16.315,16.36,16.28,16.355,11978.0
2014-06-05,16.36,16.4,16.315,16.385,10471.0
2014-06-06,16.4,16.445,16.385,16.435,18449.0
2014-06-09,16.405,16.45,16.405,16.445,5963.0
2014-06-10,16.415,16.465,16.385,16.445,8785.0
2014-06-11,16.43,16.43,16.4,16.42,7718.0
2014-06-12,16.445,16.45,16.345,16.345,13042.0
2014-06-13,16.4,16.42,16.36,16.385,6510.0
2014-06-16,16.415,16.485,16.4,16.48,5235.0
2014-06-17,16.46,16.51,16.435,16.5,23887.0
2014-06-18,16.53,16.53,16.475,16.495,9549.0
2014-06-19,16.495,16.495,16.415,16.415,10564.0
2014-06-20,16.415,16.415,16.33,16.355,10280.0
2014-06-23,16.345,16.355,16.27,16.315,9602.0
2014-06-24,16.345,16.345,16.265,16.265,5104.0
2014-06-25,16.25,16.275,16.23,16.265,12930.0
2014-06-26,16.28,16.325,16.25,16.32,7862.0
2014-06-27,16.355,16.44,16.335,16.37,5637.0
2014-06-30,16.445,16.495,16.415,16.46,5020.0
2014-07-02,16.51,16.515,16.475,16.495,11929.0
2014-07-03,16.525,16.53,16.445,16.46,16074.0
2014-07-04,16.46,16.525,16.46,16.51,44470.0
2014-07-07,16.475,16.475,16.365,16.385,47546.0
2014-07-08,16.385,16.385,16.275,16.38,25477.0
2014-07-09,16.38,16.47,16.37,16.47,4761.0
2014-07-10,16.4,16.475,16.385,16.46,5039.0
2014-07-11,16.445,16.455,16.395,16.455,4521.0
2014-07-14,16.47,16.495,16.44,16.485,15946.0
2014-07-15,16.46,16.485,16.425,16.46,24085.0
2014-07-16,16.475,16.605,16.46,16.605,30620.0
2014-07-17,16.59,16.615,16.575,16.6,8081.0
2014-07-18,16.575,16.635,16.56,16.615,4190.0
2014-07-21,16.585,16.585,16.53,16.57,14273.0
2014-07-22,16.56,16.66,16.56,16.66,1617.0
2014-07-23,16.725,16.83,16.725,16.83,4098.0
2014-07-24,16.855,16.915,16.855,16.905,1056.0
2014-07-25,16.86,16.945,16.855,16.915,10086.0
2014-07-28,16.89,16.935,16.875,16.915,10276.0
2014-07-29,16.93,17.02,16.93,16.98,8633.0
2014-07-30,16.995,17.04,16.975,17.02,6244.0
2014-07-31,17.01,17.01,16.87,16.935,12878.0
2014-08-01,16.93,16.95,16.795,16.855,15099.0
2014-08-05,16.855,16.915,16.815,16.875,4178.0
2014-08-06,16.855,16.935,16.84,16.905,9413.0
2014-08-07,16.965,16.98,16.875,16.93,6563.0
2014-08-08,16.915,16.95,16.89,16.935,8728.0
2014-08-11,16.975,17.07,16.965,17.035,20760.0
2014-08-12,17.035,17.08,17.035,17.05,7335.0
2014-08-13,17.085,17.085,17.01,17.07,13772.0
2014-08-14,17.08,17.17,17.08,17.16,4184.0
2014-08-15,17.17,17.19,17.1,17.185,12667.0
2014-08-18,17.22,17.28,17.22,17.25,20582.0
2014-08-19,17.28,17.38,17.28,17.355,13757.0
2014-08-20,17.32,17.395,17.295,17.37,18390.0
2014-08-21,17.355,17.415,17.35,17.355,20283.0
2014-08-22,17.355,17.395,17.34,17.355,11313.0
2014-08-25,17.475,17.55,17.46,17.515,17569.0
2014-08-26,17.59,17.645,17.575,17.59,17658.0
2014-08-27,17.59,17.615,17.565,17.575,9256.0
2014-08-28,17.565,17.615,17.55,17.605,4167.0
2014-08-29,17.615,17.645,17.56,17.605,15507.0
2014-09-02,17.615,17.72,17.615,17.72,21592.0
2014-09-03,17.77,17.83,17.755,17.825,12199.0
2014-09-04,17.84,17.89,17.83,17.84,17371.0
2014-09-05,17.845,17.875,17.815,17.87,12159.0
2014-09-08,17.855,17.89,17.84,17.845,9728.0
2014-09-09,17.855,17.86,17.81,17.83,77365.0
2014-09-10,17.815,17.825,17.755,17.785,6565.0
2014-09-11,17.795,17.855,17.785,17.84,7109.0
2014-09-12,17.855,17.92,17.81,17.86,8588.0
2014-09-15,17.855,17.87,17.78,17.78,17548.0
2014-09-16,17.785,17.845,17.74,17.83,8187.0
2014-09-17,17.84,17.855,17.765,17.8,14472.0
2014-09-18,17.8,17.845,17.755,17.815,7275.0
2014-09-19,17.825,17.87,17.675,17.68,22959.0
2014-09-22,17.705,17.74,17.615,17.63,23644.0
2014-09-23,17.59,17.645,17.575,17.58,10846.0
2014-09-24,17.585,17.6,17.425,17.56,25370.0
2014-09-25,17.55,17.555,17.33,17.345,41236.0
2014-09-26,17.315,17.48,17.275,17.445,17570.0
2014-09-29,17.395,17.46,17.29,17.445,12847.0
2014-09-30,17.415,17.55,17.375,17.54,8129.0
2014-10-01,17.51,17.51,17.405,17.45,7549.0
2014-10-02,17.435,17.46,17.27,17.43,12355.0
2014-10-03,17.465,17.61,17.465,17.595,14876.0
2014-10-06,17.615,17.66,17.55,17.57,28881.0
2014-10-07,17.55,17.625,17.535,17.535,5033.0
2014-10-08,17.51,17.58,17.445,17.57,9539.0
2014-10-09,17.57,17.58,17.42,17.445,24031.0
2014-10-10,17.42,17.45,17.32,17.395,27614.0
2014-10-14,17.155,17.255,17.095,17.135,21098.0
2014-10-15,16.975,17.07,16.885,17.04,39426.0
2014-10-16,16.84,17.27,16.81,17.185,15887.0
2014-10-17,17.27,17.315,17.195,17.3,17684.0
2014-10-20,17.29,17.475,17.285,17.445,16786.0
2014-10-21,17.525,17.655,17.445,17.63,40449.0
2014-10-22,17.645,17.655,17.445,17.445,72999.0
2014-10-23,17.54,17.625,17.535,17.57,88225.0
2014-10-24,17.61,17.815,17.585,17.805,7505.0
2014-10-27,17.82,17.86,17.73,17.835,53918.0
2014-10-28,17.89,17.985,17.865,17.97,26762.0
2014-10-29,17.985,17.985,17.845,17.86,99270.0
2014-10-30,17.865,17.97,17.79,17.91,19182.0
2014-10-31,18.0,18.065,17.965,17.995,6708.0
2014-11-03,18.01,18.03,17.94,17.965,45543.0
2014-11-04,17.985,18.065,17.88,18.01,23676.0
2014-11-05,18.085,18.2,18.08,18.145,52709.0
2014-11-06,18.19,18.19,18.095,18.11,35897.0
2014-11-07,18.13,18.2,18.085,18.14,48291.0
2014-11-10,18.19,18.275,18.175,18.275,16837.0
2014-11-11,18.29,18.29,18.22,18.235,28401.0
2014-11-12,18.235,18.37,18.215,18.295,21860.0
2014-11-13,18.425,18.47,18.365,18.435,43591.0
2014-11-14,18.42,18.47,18.395,18.455,27694.0
2014-11-17,18.465,18.635,18.465,18.515,37028.0
2014-11-18,18.555,18.665,18.555,18.635,14748.0
2014-11-19,18.73,18.865,18.705,18.855,26491.0
2014-11-20,18.84,18.885,18.79,18.81,23581.0
2014-11-21,18.925,18.925,18.775,18.795,32432.0
2014-11-24,18.795,18.825,18.635,18.665,25091.0
2014-11-25,18.69,18.775,18.68,18.73,23351.0
2014-11-26,18.76,18.84,18.745,18.825,13022.0
2014-11-27,18.855,18.88,18.805,18.81,21292.0
2014-11-28,18.81,18.925,18.805,18.865,12032.0
2014-12-01,18.78,18.87,18.65,18.695,28148.0
2014-12-02,18.72,18.79,18.705,18.76,22653.0
2014-12-03,18.775,18.88,18.765,18.865,29648.0
2014-12-04,18.955,18.985,18.68,18.735,59641.0
2014-12-05,18.75,18.805,18.705,18.75,27748.0
2014-12-08,18.68,18.73,18.44,18.51,51405.0
2014-12-09,18.41,18.54,18.35,18.525,30162.0
2014-12-10,18.47,18.485,18.175,18.235,69029.0
2014-12-11,18.275,18.59,18.275,18.44,30708.0
2014-12-12,18.35,18.485,18.22,18.28,28199.0
2014-12-15,18.325,18.5,18.28,18.35,20321.0
2014-12-16,18.355,18.56,18.34,18.435,29088.0
2014-12-17,18.45,18.65,18.41,18.635,22022.0
2014-12-18,18.88,18.88,18.68,18.855,52458.0
2014-12-19,18.975,19.06,18.91,19.045,41530.0
2014-12-22,19.075,19.115,18.97,19.02,101114.0
2014-12-23,19.075,19.24,19.06,19.22,89847.0
2014-12-24,19.255,19.315,19.185,19.275,18032.0
2014-12-29,19.335,19.43,19.285,19.35,35229.0
2014-12-30,19.375,19.39,19.29,19.36,29199.0
2014-12-31,19.36,19.42,19.35,19.375,21129.0
2015-01-02,19.42,19.505,19.39,19.495,36058.0
2015-01-05,19.43,19.445,19.2,19.23,72038.0
2015-01-06,19.2,19.2,18.88,19.02,48205.0
2015-01-07,19.13,19.23,19.065,19.125,58736.0
2015-01-08,19.24,19.395,19.24,19.33,46605.0
2015-01-09,19.365,19.435,19.225,19.24,38200.0
2015-01-12,19.255,19.255,19.0,19.175,75689.0
2015-01-13,19.24,19.375,19.125,19.205,31134.0
2015-01-14,19.095,19.155,18.97,19.13,48241.0
2015-01-15,19.2,19.24,18.97,19.145,55100.0
2015-01-16,19.14,19.375,19.14,19.33,24357.0
2015-01-19,19.315,19.365,19.27,19.365,38633.0
2015-01-20,19.475,19.475,19.315,19.35,80624.0
2015-01-21,19.345,19.64,19.29,19.6,65522.0
2015-01-22,19.625,20.005,19.625,19.935,49450.0
2015-01-23,19.975,20.095,19.95,20.065,68483.0
2015-01-26,20.065,20.075,19.975,20.03,66002.0
2015-01-27,19.935,20.165,19.89,20.135,75540.0
2015-01-28,20.22,20.27,20.03,20.03,99143.0
2015-01-29,20.035,20.155,19.93,20.09,37654.0
2015-01-30,20.075,20.34,20.065,20.18,107570.0
2015-02-02,20.265,20.37,20.165,20.31,27681.0
2015-02-03,20.36,20.37,20.255,20.255,43670.0
2015-02-04,20.25,20.39,20.225,20.33,60341.0
2015-02-05,20.385,20.52,20.265,20.3,55515.0
2015-02-06,20.375,20.4,20.02,20.05,58153.0
2015-02-09,20.075,20.105,19.945,19.965,46131.0
2015-02-10,20.035,20.24,19.995,20.165,42689.0
2015-02-11,20.185,20.325,20.18,20.27,52449.0
2015-02-12,20.4,20.4,20.235,20.37,66984.0
2015-02-13,20.425,20.43,20.3,20.325,98117.0
2015-02-17,20.33,20.505,20.3,20.36,132511.0
2015-02-18,20.36,20.415,20.285,20.375,59459.0
2015-02-19,20.375,20.455,20.355,20.375,69086.0
2015-02-20,20.37,20.455,20.355,20.455,66717.0
2015-02-23,20.485,20.62,20.47,20.62,99799.0
2015-02-24,20.66,20.75,20.56,20.58,95583.0
2015-02-25,20.61,20.61,20.47,20.475,70129.0
2015-02-26,20.55,20.635,20.52,20.575,71546.0
2015-02-27,20.575,20.62,20.51,20.545,67382.0
2015-03-02,20.55,20.68,20.545,20.665,49885.0
2015-03-03,20.68,20.68,20.5,20.53,89715.0
2015-03-04,20.5,20.55,20.4,20.505,63316.0
2015-03-05,20.55,20.66,20.52,20.53,55478.0
2015-03-06,20.47,20.515,20.265,20.295,85745.0
2015-03-09,20.31,20.315,20.22,20.28,53063.0
2015-03-10,20.185,20.185,20.065,20.08,75386.0
2015-03-11,20.12,20.2,20.09,20.155,63644.0
2015-03-12,20.17,20.235,20.12,20.175,59579.0
2015-03-13,20.135,20.135,20.005,20.11,41820.0
2015-03-16,20.165,20.415,20.15,20.34,64976.0
2015-03-17,20.265,20.52,20.22,20.49,79749.0
2015-03-18,20.485,20.68,20.47,20.61,56768.0
2015-03-19,20.61,20.69,20.47,20.475,47022.0
2015-03-20,20.535,20.62,20.505,20.56,41369.0
2015-03-23,20.61,20.635,20.55,20.59,57165.0
2015-03-24,20.61,20.85,20.59,20.85,61154.0
2015-03-25,20.9,20.955,20.645,20.68,45247.0
2015-03-26,20.62,20.68,20.505,20.61,60423.0
2015-03-27,20.605,20.645,20.505,20.625,53964.0
2015-03-30,20.735,20.855,20.72,20.72,42647.0
2015-03-31,20.69,20.755,20.65,20.705,46695.0
2015-04-01,20.71,20.74,20.635,20.725,17826.0
2015-04-02,20.725,20.9,20.705,20.855,25515.0
2015-04-06,20.865,21.025,20.835,20.91,42459.0
2015-04-07,20.925,21.085,20.925,21.015,37489.0
2015-04-08,21.015,21.155,20.995,21.115,41642.0
2015-04-09,21.13,21.26,21.115,21.175,38117.0
2015-04-10,21.23,21.27,21.17,21.185,60077.0
2015-04-13,21.255,21.285,21.17,21.185,91911.0
2015-04-14,21.19,21.23,21.095,21.105,34826.0
2015-04-15,21.185,21.185,20.965,20.99,51162.0
2015-04-16,20.94,20.985,20.85,20.89,58625.0
2015-04-17,20.87,20.87,20.78,20.865,42899.0
2015-04-20,20.925,20.98,20.79,20.79,59230.0
2015-04-21,20.85,20.88,20.79,20.79,29357.0
2015-04-22,20.855,20.87,20.72,20.785,34834.0
2015-04-23,20.78,20.895,20.765,20.87,37410.0
2015-04-24,20.915,20.94,20.885,20.9,54021.0
2015-04-27,20.97,20.97,20.78,20.81,84672.0
2015-04-28,20.835,20.835,20.72,20.825,37300.0
2015-04-29,20.755,20.78,20.635,20.75,87761.0
2015-04-30,20.71,20.71,20.5,20.535,76352.0
2015-05-01,20.565,20.645,20.535,20.595,49069.0
2015-05-04,20.62,20.77,20.61,20.72,160645.0
2015-05-05,20.755,20.755,20.405,20.49,70471.0
2015-05-06,20.49,20.49,20.32,20.4,71076.0
2015-05-07,20.445,20.565,20.385,20.46,98265.0
2015-05-08,20.565,20.58,20.5,20.535,33870.0
2015-05-11,20.565,20.61,20.435,20.46,41962.0
2015-05-12,20.405,20.435,20.29,20.305,43876.0
2015-05-13,20.305,20.375,20.23,20.315,110093.0
2015-05-14,20.32,20.505,20.315,20.48,28247.0
2015-05-15,20.49,20.66,20.46,20.645,24957.0
2015-05-19,20.72,20.72,20.605,20.61,32203.0
2015-05-20,20.625,20.695,20.58,20.58,53619.0
2015-05-21,20.61,20.675,20.61,20.65,38946.0
2015-05-22,20.65,20.65,20.58,20.645,30936.0
2015-05-25,20.645,20.66,20.61,20.625,31364.0
2015-05-26,20.625,20.66,20.43,20.53,70211.0
2015-05-27,20.545,20.625,20.5,20.605,28293.0
2015-05-28,20.605,20.645,20.52,20.645,39300.0
2015-05-29,20.645,20.65,20.475,20.515,24334.0
2015-06-01,20.55,20.635,20.5,20.62,22927.0
2015-06-02,20.645,20.645,20.56,20.58,42583.0
2015-06-03,20.635,20.71,20.61,20.66,36771.0
2015-06-04,20.595,20.65,20.475,20.545,32452.0
2015-06-05,20.515,20.545,20.42,20.43,27109.0
2015-06-08,20.405,20.405,20.185,20.21,66093.0
2015-06-09,20.185,20.285,20.11,20.26,51736.0
2015-06-10,20.315,20.42,20.29,20.39,35676.0
2015-06-11,20.415,20.45,20.355,20.375,34567.0
2015-06-12,20.32,20.345,20.26,20.275,24322.0
2015-06-15,20.225,20.355,20.19,20.345,26118.0
2015-06-16,20.315,20.39,20.305,20.385,22005.0
2015-06-17,20.415,20.42,20.315,20.375,20020.0
2015-06-18,20.37,20.45,20.315,20.42,32169.0
2015-06-19,20.375,20.435,20.255,20.36,26910.0
2015-06-22,20.305,20.605,20.305,20.575,35069.0
2015-06-23,20.62,20.725,20.605,20.69,90959.0
2015-06-24,20.705,20.775,20.68,20.735,50246.0
2015-06-25,20.765,20.775,20.695,20.695,55099.0
2015-06-26,20.75,20.75,20.58,20.605,28114.0
2015-06-29,20.445,20.45,20.18,20.205,62444.0
2015-06-30,20.25,20.365,20.22,20.305,49102.0
2015-07-02,20.375,20.535,20.335,20.52,29433.0
2015-07-03,20.505,20.54,20.465,20.535,21149.0
2015-07-06,20.425,20.56,20.41,20.495,67288.0
2015-07-07,20.525,20.605,20.345,20.605,72233.0
2015-07-08,20.525,20.58,20.335,20.36,39078.0
2015-07-09,20.435,20.46,20.095,20.135,33207.0
2015-07-10,20.23,20.375,20.22,20.33,41660.0
2015-07-13,20.45,20.62,20.425,20.62,87215.0
2015-07-14,20.625,20.78,20.55,20.78,74672.0
2015-07-15,20.805,20.955,20.72,20.94,61558.0
2015-07-16,21.01,21.12,20.995,21.105,44788.0
2015-07-17,21.135,21.185,21.04,21.165,43639.0
2015-07-20,21.195,21.195,20.92,20.925,68646.0
2015-07-21,20.92,20.925,20.74,20.775,41081.0
2015-07-22,20.695,20.775,20.66,20.695,56824.0
2015-07-23,20.72,20.72,20.605,20.66,49036.0
2015-07-24,20.64,20.735,20.605,20.61,26394.0
2015-07-27,20.54,20.565,20.45,20.45,37737.0
2015-07-28,20.49,20.54,20.335,20.52,31382.0
2015-07-29,20.52,20.75,20.52,20.75,41725.0
2015-07-30,20.695,20.695,20.56,20.68,22532.0
2015-07-31,20.735,20.905,20.72,20.88,34029.0
2015-08-04,20.89,20.98,20.855,20.95,37054.0
2015-08-05,21.005,21.085,20.955,20.97,44416.0
2015-08-06,21.025,21.025,20.765,20.805,47803.0
2015-08-07,20.805,20.805,20.605,20.69,27001.0
2015-08-10,20.735,20.79,20.68,20.765,42315.0
2015-08-11,20.695,20.805,20.605,20.795,46542.0
2015-08-12,20.735,20.825,20.59,20.81,25005.0
2015-08-13,20.795,20.89,20.775,20.82,25227.0
2015-08-14,20.825,20.955,20.805,20.94,42426.0
2015-08-17,20.895,20.925,20.835,20.87,44623.0
2015-08-18,20.87,20.92,20.795,20.85,33281.0
2015-08-19,20.835,20.855,20.695,20.765,43439.0
2015-08-20,20.66,20.66,20.405,20.405,63863.0
2015-08-21,20.245,20.365,20.02,20.05,106459.0
2015-08-24,18.61,19.905,17.165,19.515,237265.0
2015-08-25,19.96,20.005,19.645,19.685,78251.0
2015-08-26,19.93,20.02,19.53,20.02,72236.0
2015-08-27,20.16,20.435,20.13,20.35,67773.0
2015-08-28,20.31,20.45,20.26,20.425,56614.0
2015-08-31,20.45,20.45,20.19,20.26,59672.0
2015-09-01,20.05,20.145,19.9,19.95,47963.0
2015-09-02,20.095,20.145,19.975,20.08,238654.0
2015-09-03,20.15,20.25,20.135,20.21,34975.0
2015-09-04,20.06,20.145,20.0,20.05,32021.0
2015-09-08,20.29,20.335,20.175,20.205,25812.0
2015-09-09,20.335,20.345,20.015,20.045,21956.0
2015-09-10,19.99,20.15,19.99,20.03,55253.0
2015-09-11,19.99,20.02,19.9,19.945,26487.0
2015-09-14,19.95,19.95,19.805,19.805,41384.0
2015-09-15,19.82,20.02,19.765,19.99,36947.0
2015-09-16,20.06,20.305,20.035,20.29,32570.0
2015-09-17,20.275,20.42,20.21,20.33,28730.0
2015-09-18,20.165,20.35,20.145,20.28,29808.0
2015-09-21,20.36,20.55,20.29,20.525,30486.0
2015-09-22,20.33,20.365,20.22,20.26,26606.0
2015-09-23,20.33,20.375,20.22,20.22,49179.0
2015-09-24,20.145,20.205,20.065,20.175,34077.0
2015-09-25,20.315,20.405,20.23,20.26,28354.0
2015-09-28,20.23,20.26,19.91,19.92,36050.0
2015-09-29,19.91,20.005,19.81,19.875,26926.0
2015-09-30,20.02,20.205,20.005,20.19,28715.0
2015-10-01,20.28,20.28,19.965,20.035,18796.0
2015-10-02,19.96,20.275,19.935,20.265,38123.0
2015-10-05,20.415,20.6,20.385,20.57,58579.0
2015-10-06,20.615,20.615,20.35,20.375,31110.0
2015-10-07,20.515,20.55,20.435,20.505,48534.0
2015-10-08,20.545,20.585,20.49,20.585,32027.0
2015-10-09,20.62,20.62,20.535,20.535,41277.0
2015-10-13,20.585,20.745,20.575,20.685,27648.0
2015-10-14,20.67,20.72,20.575,20.575,32906.0
2015-10-15,20.63,20.675,20.57,20.59,17843.0
2015-10-16,20.705,20.74,20.6,20.6,49613.0
2015-10-19,20.545,20.72,20.535,20.69,31833.0
2015-10-20,20.67,20.79,20.655,20.76,37772.0
2015-10-21,20.785,20.83,20.69,20.72,53372.0
2015-10-22,20.77,21.0,20.745,20.99,49170.0
2015-10-23,21.115,21.125,20.93,20.96,86997.0
2015-10-26,20.97,20.97,20.76,20.76,101110.0
2015-10-27,20.74,20.745,20.475,20.505,100313.0
2015-10-28,20.545,20.63,20.475,20.605,49231.0
2015-10-29,20.62,20.66,20.53,20.655,25331.0
2015-10-30,20.635,20.655,20.33,20.385,48946.0
2015-11-02,20.36,20.405,20.32,20.39,67859.0
2015-11-03,20.4,20.49,20.385,20.465,66279.0
2015-11-04,20.515,20.59,20.465,20.535,52641.0
2015-11-05,20.57,20.575,20.475,20.575,36367.0
2015-11-06,20.575,20.575,20.29,20.365,50485.0
2015-11-09,20.39,20.4,20.215,20.305,83340.0
2015-11-10,20.245,20.245,20.135,20.195,57179.0
2015-11-11,20.275,20.315,20.215,20.235,74278.0
2015-11-12,20.215,20.215,19.94,19.95,39358.0
2015-11-13,19.925,19.96,19.84,19.86,41363.0
2015-11-16,19.865,20.22,19.84,20.22,47925.0
2015-11-17,20.245,20.305,20.165,20.205,55145.0
2015-11-18,20.315,20.42,20.305,20.4,70291.0
2015-11-19,20.39,20.46,20.365,20.45,57119.0
2015-11-20,20.515,20.53,20.445,20.49,39135.0
2015-11-23,20.485,20.59,20.435,20.445,38724.0
2015-11-24,20.405,20.46,20.345,20.36,27655.0
2015-11-25,20.365,20.49,20.35,20.415,34886.0
2015-11-26,20.435,20.475,20.415,20.415,18798.0
2015-11-27,20.405,20.43,20.345,20.4,30952.0
2015-11-30,20.42,20.475,20.375,20.42,37508.0
2015-12-01,20.435,20.635,20.42,20.63,62689.0
2015-12-02,20.6,20.63,20.42,20.435,56867.0
2015-12-03,20.49,20.49,20.13,20.16,45446.0
2015-12-04,20.16,20.28,20.11,20.25,69736.0
2015-12-07,20.175,20.195,19.92,19.965,78486.0
2015-12-08,19.835,19.865,19.67,19.765,64946.0
2015-12-09,19.75,19.91,19.57,19.625,55993.0
2015-12-10,19.605,19.78,19.57,19.74,61908.0
2015-12-11,19.57,19.68,19.495,19.51,34644.0
2015-12-14,19.52,19.58,19.4,19.55,137916.0
2015-12-15,19.64,19.79,19.565,19.755,99389.0
2015-12-16,19.85,20.095,19.825,20.075,39142.0
2015-12-17,20.02,20.045,19.82,19.89,116752.0
2015-12-18,19.795,19.935,19.79,19.92,45893.0
2015-12-21,20.02,20.06,19.84,19.91,24517.0
2015-12-22,19.96,19.995,19.79,19.975,43203.0
2015-12-23,20.065,20.115,20.01,20.06,136952.0
2015-12-24,20.065,20.15,20.05,20.135,43394.0
2015-12-29,20.16,20.22,20.145,20.2,28393.0
2015-12-30,20.22,20.22,20.105,20.145,33353.0
2015-12-31,20.08,20.08,19.885,19.9,54603.0
2016-01-04,19.63,19.77,19.475,19.77,59822.0
2016-01-05,19.78,19.84,19.68,19.765,35616.0
2016-01-06,19.645,19.695,19.575,19.66,47861.0
2016-01-07,19.365,19.475,19.275,19.305,70927.0
2016-01-08,19.39,19.485,19.365,19.375,64077.0
2016-01-11,19.435,19.435,19.19,19.305,105390.0
2016-01-12,19.375,19.53,19.195,19.435,97990.0
2016-01-13,19.545,19.575,19.15,19.175,127038.0
2016-01-14,19.165,19.445,19.055,19.42,100597.0
2016-01-15,18.97,19.21,18.955,19.205,102870.0
2016-01-18,19.11,19.205,18.86,18.895,80368.0
2016-01-19,19.095,19.29,19.08,19.245,82821.0
2016-01-20,19.035,19.165,18.66,19.07,73951.0
2016-01-21,19.095,19.31,19.07,19.305,76001.0
2016-01-22,19.515,19.715,19.5,19.715,84496.0
2016-01-25,19.715,19.715,19.555,19.56,44332.0
2016-01-26,19.625,19.75,19.575,19.655,94550.0
2016-01-27,19.61,19.78,19.555,19.625,106156.0
2016-01-28,19.73,19.865,19.655,19.85,42501.0
2016-01-29,19.95,20.16,19.925,20.13,71940.0
2016-02-01,20.09,20.09,19.965,20.035,40494.0
2016-02-02,19.935,19.935,19.795,19.905,47211.0
2016-02-03,19.995,20.035,19.81,19.99,44867.0
2016-02-04,19.99,20.045,19.95,20.01,50135.0
2016-02-05,19.99,20.075,19.85,19.885,35523.0
2016-02-08,19.755,19.755,19.485,19.59,36170.0
2016-02-09,19.415,19.5,19.225,19.445,42247.0
2016-02-10,19.575,19.68,19.43,19.46,90876.0
2016-02-11,19.225,19.265,19.125,19.25,51024.0
2016-02-12,19.36,19.49,19.345,19.485,70013.0
2016-02-16,19.75,19.835,19.59,19.81,79466.0
2016-02-17,19.94,20.175,19.895,20.13,102713.0
2016-02-18,20.22,20.345,20.2,20.315,150344.0
2016-02-19,20.2,20.29,20.135,20.27,65826.0
2016-02-22,20.4,20.455,20.315,20.345,39573.0
2016-02-23,20.27,20.33,20.22,20.26,33603.0
2016-02-24,20.23,20.29,20.035,20.29,189137.0
2016-02-25,20.33,20.33,20.235,20.305,44066.0
2016-02-26,20.39,20.48,20.34,20.36,42384.0
2016-02-29,20.385,20.485,20.315,20.4,54614.0
2016-03-01,20.485,20.655,20.47,20.625,83371.0
2016-03-02,20.655,20.655,20.415,20.565,65119.0
2016-03-03,20.585,20.61,20.5,20.565,50521.0
2016-03-04,20.6,20.62,20.515,20.595,92307.0
2016-03-07,20.565,20.795,20.555,20.705,159454.0
2016-03-08,20.705,20.875,20.69,20.805,102908.0
2016-03-09,20.92,20.975,20.85,20.85,108078.0
2016-03-10,20.85,20.86,20.6,20.705,97711.0
2016-03-11,20.845,20.845,20.755,20.825,67245.0
2016-03-14,20.86,20.86,20.72,20.82,128733.0
2016-03-15,20.78,20.875,20.75,20.865,57485.0
2016-03-16,20.88,21.035,20.865,20.935,137021.0
2016-03-17,20.975,21.21,20.935,21.145,90315.0
2016-03-18,21.125,21.125,20.915,20.93,89821.0
2016-03-21,20.93,21.075,20.905,21.07,69304.0
2016-03-22,20.985,21.105,20.975,21.005,47678.0
2016-03-23,21.1,21.1,20.975,21.055,138206.0
2016-03-24,20.975,21.0,20.895,20.99,57872.0
2016-03-28,21.005,21.1,20.985,21.09,73658.0
2016-03-29,21.07,21.2,21.055,21.16,56991.0
2016-03-30,21.265,21.41,21.24,21.38,120038.0
2016-03-31,21.43,21.475,21.35,21.42,163962.0
2016-04-01,21.35,21.43,21.31,21.41,94691.0
2016-04-04,21.485,21.49,21.395,21.41,112753.0
2016-04-05,21.305,21.34,21.235,21.31,98872.0
2016-04-06,21.305,21.305,21.125,21.155,90998.0
2016-04-07,21.125,21.13,21.005,21.055,146507.0
2016-04-08,21.11,21.145,21.005,21.06,93210.0
2016-04-11,21.09,21.155,21.005,21.005,101888.0
2016-04-12,21.035,21.085,20.99,21.0,313797.0
2016-04-13,21.075,21.13,21.035,21.09,98936.0
2016-04-14,21.1,21.155,21.06,21.125,102382.0
2016-04-15,21.11,21.18,21.09,21.18,72544.0
2016-04-18,21.125,21.285,21.115,21.265,67004.0
2016-04-19,21.295,21.32,21.14,21.24,110134.0
2016-04-20,21.285,21.31,21.255,21.27,87465.0
2016-04-21,21.285,21.295,21.045,21.07,80900.0
2016-04-22,21.03,21.06,20.91,21.015,65786.0
2016-04-25,20.99,21.005,20.935,21.005,68448.0
2016-04-26,21.035,21.125,20.95,20.96,114196.0
2016-04-27,20.92,21.085,20.905,21.07,62533.0
2016-04-28,20.975,21.11,20.93,21.035,113076.0
2016-04-29,21.02,21.055,20.905,20.985,100525.0
2016-05-02,21.02,21.03,20.905,21.015,74162.0
2016-05-03,20.945,21.02,20.81,20.945,59735.0
2016-05-04,20.93,21.02,20.905,21.015,97256.0
2016-05-05,21.055,21.055,20.945,20.975,67297.0
2016-05-06,20.935,21.005,20.905,21.0,51934.0
2016-05-09,21.0,21.085,20.985,21.085,93560.0
2016-05-10,21.155,21.295,21.115,21.28,137488.0
2016-05-11,21.265,21.295,21.195,21.235,93512.0
2016-05-12,21.32,21.35,21.2,21.335,91357.0
2016-05-13,21.335,21.375,21.27,21.295,55358.0
2016-05-16,21.335,21.42,21.32,21.39,84647.0
2016-05-17,21.365,21.38,21.185,21.225,87831.0
2016-05-18,21.235,21.255,21.155,21.195,65376.0
2016-05-19,21.16,21.24,21.035,21.24,136085.0
2016-05-20,21.285,21.475,21.28,21.405,87460.0
2016-05-24,21.475,21.61,21.465,21.56,73422.0
2016-05-25,21.6,21.61,21.545,21.545,99462.0
2016-05-26,21.57,21.63,21.54,21.57,50764.0
2016-05-27,21.59,21.715,21.59,21.7,97365.0
2016-05-30,21.755,21.755,21.695,21.7,109023.0
2016-05-31,21.735,21.755,21.59,21.59,114725.0
2016-06-01,21.545,21.63,21.5,21.61,124662.0
2016-06-02,21.6,21.725,21.6,21.715,46293.0
2016-06-03,21.68,21.84,21.665,21.79,78956.0
2016-06-06,21.825,21.85,21.75,21.75,60029.0
2016-06-07,21.795,21.81,21.765,21.81,105549.0
2016-06-08,21.84,21.865,21.765,21.795,67724.0
2016-06-09,21.75,21.75,21.64,21.7,71953.0
2016-06-10,21.61,21.615,21.545,21.59,63099.0
2016-06-13,21.5,21.575,21.475,21.515,101144.0
2016-06-14,21.49,21.52,21.465,21.485,107406.0
2016-06-15,21.485,21.545,21.45,21.45,63659.0
2016-06-16,21.39,21.46,21.27,21.45,72812.0
2016-06-17,21.445,21.445,21.335,21.335,49580.0
2016-06-20,21.445,21.505,21.42,21.485,87152.0
2016-06-21,21.485,21.53,21.445,21.465,45504.0
2016-06-22,21.475,21.54,21.465,21.475,72554.0
2016-06-23,21.57,21.6,21.515,21.54,61207.0
2016-06-24,21.1,21.49,21.1,21.395,65730.0
2016-06-27,21.27,21.335,21.17,21.325,66900.0
2016-06-28,21.46,21.53,21.405,21.47,195061.0
2016-06-29,21.54,21.65,21.505,21.64,84334.0
2016-06-30,21.69,21.745,21.57,21.69,65592.0
2016-07-04,21.8,21.89,21.79,21.8,64915.0
2016-07-05,21.745,21.89,21.735,21.86,101455.0
2016-07-06,21.835,21.97,21.745,21.93,110671.0
2016-07-07,21.97,21.985,21.8,21.83,55904.0
2016-07-08,21.91,22.02,21.875,21.9,56188.0
2016-07-11,21.94,22.11,21.915,22.055,81813.0
2016-07-12,22.135,22.175,22.09,22.165,109642.0
2016-07-13,22.185,22.215,22.11,22.175,85431.0
2016-07-14,22.245,22.255,22.11,22.11,74556.0
2016-07-15,22.165,22.165,22.035,22.05,51206.0
2016-07-18,22.025,22.165,22.025,22.15,59038.0
2016-07-19,22.16,22.295,22.145,22.285,52208.0
2016-07-20,22.3,22.45,22.3,22.41,61991.0
2016-07-21,22.42,22.49,22.41,22.46,61096.0
2016-07-22,22.49,22.56,22.46,22.54,58316.0
2016-07-25,22.545,22.585,22.515,22.555,134540.0
2016-07-26,22.575,22.575,22.49,22.52,58925.0
2016-07-27,22.6,22.64,22.5,22.555,36488.0
2016-07-28,22.53,22.59,22.5,22.56,51601.0
2016-07-29,22.545,22.57,22.465,22.52,99999.0
2016-08-02,22.505,22.505,22.355,22.435,64666.0
2016-08-03,22.46,22.475,22.365,22.405,41691.0
2016-08-04,22.39,22.5,22.365,22.49,81705.0
2016-08-05,22.555,22.71,22.535,22.685,60627.0
2016-08-08,22.725,22.75,22.64,22.75,67550.0
2016-08-09,22.755,22.82,22.735,22.765,53061.0
2016-08-10,22.78,22.795,22.67,22.72,53260.0
2016-08-11,22.765,22.805,22.685,22.72,49968.0
2016-08-12,22.71,22.71,22.61,22.625,47365.0
2016-08-15,22.67,22.67,22.59,22.61,60656.0
2016-08-16,22.6,22.6,22.52,22.545,42904.0
2016-08-17,22.545,22.555,22.425,22.535,115143.0
2016-08-18,22.535,22.545,22.445,22.49,32962.0
2016-08-19,22.49,22.53,22.435,22.48,35573.0
2016-08-22,22.465,22.68,22.465,22.68,66778.0
2016-08-23,22.71,22.75,22.665,22.67,52964.0
2016-08-24,22.685,22.71,22.645,22.665,76291.0
2016-08-25,22.655,22.665,22.585,22.615,47360.0
2016-08-26,22.625,22.7,22.545,22.59,74797.0
2016-08-29,22.6,22.665,22.585,22.63,57594.0
2016-08-30,22.625,22.685,22.545,22.57,193931.0
2016-08-31,22.56,22.615,22.475,22.59,96071.0
2016-09-01,22.575,22.765,22.575,22.765,80022.0
2016-09-02,22.805,22.905,22.795,22.85,119986.0
2016-09-06,22.875,22.875,22.79,22.81,66936.0
2016-09-07,22.805,22.805,22.695,22.735,56413.0
2016-09-08,22.725,22.725,22.655,22.685,57670.0
2016-09-09,22.645,22.645,22.3,22.335,139557.0
2016-09-12,22.28,22.445,22.26,22.395,100492.0
2016-09-13,22.3,22.325,22.175,22.215,150721.0
2016-09-14,22.19,22.365,22.175,22.295,128702.0
2016-09-15,22.315,22.425,22.295,22.39,106662.0
2016-09-16,22.37,22.39,22.225,22.285,54896.0
2016-09-19,22.315,22.435,22.3,22.41,64559.0
2016-09-20,22.465,22.59,22.45,22.585,26945.0
2016-09-21,22.61,22.67,22.555,22.665,60617.0
2016-09-22,22.74,22.82,22.735,22.79,93624.0
2016-09-23,22.79,22.79,22.7,22.725,44621.0
2016-09-26,22.665,22.665,22.56,22.615,102505.0
2016-09-27,22.61,22.72,22.585,22.655,48591.0
2016-09-28,22.71,22.725,22.645,22.685,52556.0
2016-09-29,22.665,22.72,22.63,22.655,74867.0
2016-09-30,22.63,22.72,22.575,22.63,835715.0
2016-10-03,22.6,22.615,22.53,22.55,49679.0
2016-10-04,22.56,22.61,22.33,22.395,566653.0
2016-10-05,22.435,22.46,22.305,22.315,56500.0
2016-10-06,22.305,22.325,22.25,22.3,41900.0
2016-10-07,22.29,22.29,22.195,22.245,24380.0
2016-10-11,22.245,22.245,22.11,22.115,83696.0
2016-10-12,22.11,22.355,22.095,22.33,43703.0
2016-10-13,22.21,22.33,22.165,22.285,59747.0
2016-10-14,22.34,22.435,22.34,22.34,51562.0
2016-10-17,22.315,22.425,22.315,22.37,41773.0
2016-10-18,22.46,22.53,22.42,22.49,51599.0
2016-10-19,22.52,22.56,22.45,22.53,50193.0
2016-10-20,22.515,22.545,22.45,22.465,66951.0
2016-10-21,22.465,22.56,22.45,22.53,35880.0
2016-10-24,22.57,22.57,22.505,22.545,40515.0
2016-10-25,22.57,22.57,22.385,22.385,43327.0
2016-10-26,22.25,22.34,22.205,22.23,34097.0
2016-10-27,22.25,22.275,22.21,22.21,48840.0
2016-10-28,22.21,22.29,22.15,22.235,127792.0
2016-10-31,22.235,22.355,22.23,22.305,55119.0
2016-11-01,22.305,22.345,22.165,22.205,111050.0
2016-11-02,22.15,22.15,21.975,21.985,89287.0
2016-11-03,22.005,22.11,21.95,21.975,43061.0
2016-11-04,22.015,22.07,21.95,21.985,43809.0
2016-11-07,22.11,22.19,22.1,22.165,106823.0
2016-11-08,22.15,22.21,22.115,22.15,30940.0
2016-11-09,21.92,22.155,21.92,22.11,73893.0
2016-11-10,22.14,22.14,21.755,21.755,88814.0
2016-11-11,21.755,21.77,21.53,21.54,67334.0
2016-11-14,21.57,21.595,21.285,21.405,88416.0
2016-11-15,21.475,21.53,21.415,21.51,84398.0
2016-11-16,21.54,21.62,21.53,21.57,72398.0
2016-11-17,21.595,21.815,21.595,21.795,52391.0
2016-11-18,21.785,21.825,21.73,21.76,38704.0
2016-11-21,21.825,21.895,21.8,21.87,56961.0
2016-11-22,21.91,22.08,21.895,22.03,103541.0
2016-11-23,22.03,22.14,21.99,22.1,60692.0
2016-11-24,22.1,22.14,22.07,22.07,33788.0
2016-11-25,22.085,22.18,22.055,22.15,53883.0
2016-11-28,22.1,22.175,22.085,22.135,50063.0
2016-11-29,22.115,22.27,22.095,22.27,82025.0
2016-11-30,22.26,22.27,22.07,22.125,51051.0
2016-12-01,22.165,22.165,22.0,22.0,69337.0
2016-12-02,22.015,22.125,22.015,22.04,67758.0
2016-12-05,22.07,22.08,21.975,21.985,61555.0
2016-12-06,22.055,22.055,21.93,21.975,45536.0
2016-12-07,22.02,22.22,22.005,22.195,56635.0
2016-12-08,22.235,22.25,22.165,22.235,51759.0
2016-12-09,22.25,22.3,22.23,22.275,51510.0
2016-12-12,22.27,22.305,22.205,22.27,57960.0
2016-12-13,22.325,22.45,22.305,22.38,57058.0
2016-12-14,22.395,22.41,22.21,22.21,49263.0
2016-12-15,22.19,22.21,22.115,22.135,104490.0
2016-12-16,22.165,22.275,22.165,22.235,30209.0
2016-12-19,22.275,22.275,22.21,22.25,49467.0
2016-12-20,22.315,22.425,22.305,22.365,64157.0
2016-12-21,22.345,22.48,22.345,22.455,48674.0
2016-12-22,22.48,22.535,22.44,22.53,29504.0
2016-12-23,22.6,22.625,22.53,22.53,25929.0
2016-12-28,22.56,22.57,22.455,22.465,35643.0
2016-12-29,22.48,22.575,22.45,22.57,28724.0
2016-12-30,22.585,22.6,22.495,22.495,11893.0
2017-01-03,22.535,22.56,22.44,22.45,34850.0
2017-01-04,22.515,22.64,22.505,22.61,42401.0
2017-01-05,22.63,22.65,22.6,22.63,253374.0
2017-01-06,22.64,22.65,22.57,22.585,56785.0
2017-01-09,22.57,22.57,22.48,22.505,121538.0
2017-01-10,22.52,22.53,22.48,22.495,50062.0
2017-01-11,22.52,22.52,22.41,22.49,88626.0
2017-01-12,22.465,22.48,22.33,22.4,88377.0
2017-01-13,22.425,22.52,22.4,22.49,49717.0
2017-01-16,22.495,22.545,22.455,22.52,56368.0
2017-01-17,22.52,22.53,22.495,22.495,70739.0
2017-01-18,22.505,22.545,22.455,22.49,76731.0
2017-01-19,22.545,22.555,22.48,22.49,73987.0
2017-01-20,22.515,22.665,22.515,22.6,60619.0
2017-01-23,22.59,22.61,22.44,22.555,92513.0
2017-01-24,22.57,22.695,22.545,22.68,63852.0
2017-01-25,22.745,22.765,22.705,22.71,45665.0
2017-01-26,22.735,22.805,22.72,22.79,110346.0
2017-01-27,22.825,22.845,22.71,22.735,45467.0
2017-01-30,22.73,22.745,22.515,22.57,104183.0
2017-01-31,22.52,22.585,22.45,22.57,79019.0
2017-02-01,22.6,22.6,22.44,22.505,66114.0
2017-02-02,22.505,22.53,22.44,22.455,72614.0
2017-02-03,22.535,22.59,22.435,22.555,80770.0
2017-02-06,22.56,22.585,22.49,22.52,55305.0
2017-02-07,22.53,22.64,22.53,22.625,35306.0
2017-02-08,22.6,22.705,22.545,22.705,79224.0
2017-02-09,22.71,22.76,22.705,22.72,67566.0
2017-02-10,22.73,22.845,22.72,22.815,85063.0
2017-02-13,22.88,22.885,22.84,22.865,65628.0
2017-02-14,22.88,22.92,22.805,22.865,45398.0
2017-02-15,22.905,22.965,22.88,22.965,45248.0
2017-02-16,23.005,23.125,22.98,23.11,43827.0
2017-02-17,23.07,23.175,23.07,23.15,46167.0
2017-02-21,23.18,23.285,23.18,23.235,148516.0
2017-02-22,23.245,23.285,23.23,23.26,62700.0
2017-02-23,23.31,23.34,23.285,23.31,70243.0
2017-02-24,23.275,23.285,23.08,23.135,66115.0
2017-02-27,23.135,23.135,22.96,23.125,76807.0
2017-02-28,23.04,23.125,23.015,23.015,58322.0
2017-03-01,23.12,23.175,23.04,23.125,74677.0
2017-03-02,23.14,23.205,23.1,23.155,70387.0
2017-03-03,23.15,23.22,23.11,23.165,55948.0
2017-03-06,23.155,23.23,23.08,23.205,68122.0
2017-03-07,23.215,23.285,23.19,23.235,45071.0
2017-03-08,23.245,23.315,23.19,23.195,47313.0
2017-03-09,23.215,23.275,23.125,23.175,54248.0
2017-03-10,23.155,23.215,23.125,23.18,62085.0
2017-03-13,23.195,23.26,23.175,23.215,46363.0
2017-03-14,23.18,23.18,23.1,23.135,60280.0
2017-03-15,23.19,23.27,23.155,23.245,79477.0
2017-03-16,23.285,23.33,23.26,23.275,68233.0
2017-03-17,23.275,23.325,23.26,23.31,59314.0
2017-03-20,23.285,23.33,23.15,23.195,79239.0
2017-03-21,23.22,23.3,23.1,23.125,59225.0
2017-03-22,23.085,23.23,23.055,23.215,42593.0
2017-03-23,23.235,23.37,23.215,23.31,61623.0
2017-03-24,23.33,23.445,23.325,23.38,60974.0
2017-03-27,23.35,23.435,23.3,23.41,58162.0
2017-03-28,23.44,23.53,23.425,23.51,48630.0
2017-03-29,23.52,23.545,23.47,23.53,52010.0
2017-03-30,23.52,23.59,23.51,23.575,45450.0
2017-03-31,23.585,23.625,23.56,23.575,45999.0
2017-04-03,23.57,23.64,23.48,23.57,52479.0
2017-04-04,23.545,23.68,23.51,23.665,34250.0
2017-04-05,23.67,23.73,23.64,23.65,35145.0
2017-04-06,23.64,23.69,23.625,23.655,57464.0
2017-04-07,23.665,23.69,23.6,23.665,26692.0
2017-04-10,23.65,23.735,23.63,23.72,43970.0
2017-04-11,23.72,23.735,23.615,23.73,30671.0
2017-04-12,23.75,23.79,23.71,23.775,38417.0
2017-04-13,23.76,23.79,23.69,23.69,34059.0
2017-04-17,23.73,23.895,23.705,23.88,34212.0
2017-04-18,23.865,23.895,23.775,23.865,36207.0
2017-04-19,23.89,23.945,23.815,23.825,63284.0
2017-04-20,23.84,23.975,23.84,23.935,34503.0
2017-04-21,23.945,23.985,23.89,23.945,33324.0
2017-04-24,24.035,24.075,24.0,24.035,60849.0
2017-04-25,24.075,24.215,24.055,24.145,53622.0
2017-04-26,24.135,24.17,24.095,24.13,50702.0
2017-04-27,24.09,24.175,24.055,24.16,44820.0
2017-04-28,24.16,24.255,24.12,24.25,44486.0
2017-05-01,24.255,24.28,24.21,24.24,37389.0
2017-05-02,24.265,24.435,24.265,24.375,60620.0
2017-05-03,24.375,24.395,24.2,24.225,48904.0
2017-05-04,24.25,24.28,24.135,24.2,60404.0
2017-05-05,24.24,24.385,24.2,24.345,167356.0
2017-05-08,24.385,24.41,24.33,24.385,25548.0
2017-05-09,24.335,24.345,24.2,24.225,43903.0
2017-05-10,24.235,24.305,24.21,24.29,37984.0
2017-05-11,24.28,24.28,24.075,24.115,40093.0
2017-05-12,24.13,24.17,24.075,24.09,27113.0
2017-05-15,24.095,24.21,24.095,24.155,33301.0
2017-05-16,24.175,24.235,24.055,24.065,63986.0
2017-05-17,24.0,24.01,23.745,23.75,76334.0
2017-05-18,23.71,23.83,23.61,23.785,97618.0
2017-05-19,23.815,23.93,23.8,23.93,94377.0
2017-05-23,24.015,24.015,23.955,23.97,69077.0
2017-05-24,23.97,23.985,23.875,23.97,88704.0
2017-05-25,23.985,24.055,23.945,24.04,88573.0
2017-05-26,24.035,24.05,23.975,24.0,59930.0
2017-05-29,24.015,24.05,23.985,23.995,39791.0
2017-05-30,24.0,24.075,23.97,24.04,26863.0
2017-05-31,24.05,24.075,23.88,24.055,111870.0
2017-06-01,24.095,24.265,24.065,24.25,43061.0
2017-06-02,24.28,24.355,24.265,24.33,34512.0
2017-06-05,24.335,24.345,24.235,24.28,40397.0
2017-06-06,24.275,24.305,24.2,24.225,51224.0
2017-06-07,24.25,24.265,24.16,24.185,49730.0
2017-06-08,24.17,24.2,24.135,24.175,44958.0
2017-06-09,24.195,24.255,24.09,24.145,42757.0
2017-06-12,24.16,24.305,24.035,24.055,47044.0
2017-06-13,24.095,24.095,24.01,24.065,236846.0
2017-06-14,24.08,24.095,23.995,24.0,53828.0
2017-06-15,23.915,24.04,23.905,24.025,57363.0
2017-06-16,23.995,24.0,23.84,23.995,83523.0
2017-06-19,24.015,24.135,24.0,24.08,99465.0
2017-06-20,24.09,24.13,24.01,24.01,42685.0
2017-06-21,24.025,24.04,23.96,23.97,30954.0
2017-06-22,23.975,24.055,23.945,24.0,34836.0
2017-06-23,23.975,24.135,23.955,24.08,51963.0
2017-06-26,24.09,24.17,24.055,24.1,236128.0
2017-06-27,24.085,24.1,24.01,24.045,89520.0
2017-06-28,24.075,24.14,24.035,24.095,48499.0
2017-06-29,24.085,24.085,23.795,23.9,95493.0
2017-06-30,23.915,23.925,23.805,23.905,109166.0
2017-07-04,23.905,23.915,23.755,23.85,45442.0
2017-07-05,23.875,23.905,23.73,23.865,73035.0
2017-07-06,23.76,23.76,23.65,23.675,83788.0
2017-07-07,23.665,23.705,23.545,23.7,46810.0
2017-07-10,23.68,23.785,23.68,23.73,33229.0
2017-07-11,23.705,23.715,23.635,23.68,32626.0
2017-07-12,23.77,23.85,23.715,23.74,29472.0
2017-07-13,23.755,23.755,23.69,23.69,40091.0
2017-07-14,23.7,23.755,23.675,23.73,33773.0
2017-07-17,23.72,23.72,23.665,23.68,20962.0
2017-07-18,23.65,23.665,23.555,23.65,30991.0
2017-07-19,23.68,23.785,23.675,23.77,21570.0
2017-07-20,23.785,23.845,23.78,23.82,25318.0
2017-07-21,23.77,23.78,23.675,23.74,32879.0
2017-07-24,23.745,23.755,23.61,23.74,35403.0
2017-07-25,23.745,23.825,23.745,23.78,46152.0
2017-07-26,23.82,23.82,23.69,23.715,53936.0
2017-07-27,23.715,23.745,23.555,23.675,85720.0
2017-07-28,23.625,23.625,23.49,23.535,42056.0
2017-07-31,23.56,23.61,23.52,23.535,46276.0
2017-08-01,23.56,23.69,23.47,23.66,60804.0
2017-08-02,23.665,23.77,23.64,23.755,33208.0
2017-08-03,23.76,23.82,23.66,23.69,39916.0
2017-08-04,23.77,23.77,23.7,23.73,33850.0
2017-08-08,23.77,23.78,23.69,23.72,40856.0
2017-08-09,23.665,23.7,23.6,23.615,27989.0
2017-08-10,23.585,23.595,23.45,23.49,77638.0
2017-08-11,23.45,23.48,23.4,23.47,33371.0
2017-08-14,23.53,23.65,23.53,23.635,35752.0
2017-08-15,23.61,23.68,23.57,23.675,35534.0
2017-08-16,23.7,23.77,23.66,23.675,38654.0
2017-08-17,23.66,23.77,23.64,23.64,26985.0
2017-08-18,23.65,23.65,23.515,23.53,29255.0
2017-08-21,23.53,23.585,23.49,23.575,38696.0
2017-08-22,23.585,23.635,23.56,23.61,28890.0
2017-08-23,23.57,23.705,23.56,23.69,31632.0
2017-08-24,23.73,23.755,23.68,23.69,33962.0
2017-08-25,23.705,23.705,23.65,23.66,22610.0
2017-08-28,23.68,23.68,23.57,23.595,47811.0
2017-08-29,23.52,23.615,23.47,23.595,62315.0
2017-08-30,23.615,23.805,23.61,23.755,34493.0
2017-08-31,23.785,23.795,23.705,23.77,51838.0
2017-09-01,23.72,23.745,23.595,23.61,46513.0
2017-09-05,23.53,23.57,23.375,23.43,70951.0
2017-09-06,23.455,23.495,23.365,23.385,120963.0
2017-09-07,23.4,23.495,23.385,23.45,37639.0
2017-09-08,23.43,23.45,23.385,23.415,42905.0
2017-09-11,23.48,23.535,23.44,23.455,49285.0
2017-09-12,23.47,23.545,23.47,23.515,27443.0
2017-09-13,23.515,23.555,23.49,23.505,38601.0
2017-09-14,23.555,23.625,23.515,23.615,33232.0
2017-09-15,23.625,23.69,23.575,23.64,55126.0
2017-09-18,23.69,23.74,23.66,23.73,37422.0
2017-09-19,23.745,23.85,23.74,23.825,72485.0
2017-09-20,23.825,23.885,23.82,23.875,60803.0
2017-09-21,23.885,23.95,23.865,23.89,43107.0
2017-09-22,23.865,23.925,23.835,23.86,37767.0
2017-09-25,23.845,23.905,23.835,23.9,37774.0
2017-09-26,23.91,23.91,23.825,23.85,101284.0
2017-09-27,23.885,24.04,23.86,24.04,67430.0
2017-09-28,24.04,24.11,24.02,24.095,42868.0
2017-09-29,24.1,24.21,24.1,24.145,27040.0
2017-10-02,24.19,24.255,24.165,24.23,39608.0
2017-10-03,24.24,24.28,24.215,24.23,62812.0
2017-10-04,24.23,24.33,24.19,24.32,22839.0
2017-10-05,24.315,24.385,24.315,24.37,42602.0
2017-10-06,24.345,24.395,24.305,24.385,54756.0
2017-10-10,24.42,24.46,24.385,24.435,25610.0
2017-10-11,24.435,24.515,24.435,24.46,46993.0
2017-10-12,24.47,24.53,24.46,24.485,32387.0
2017-10-13,24.5,24.615,24.5,24.58,34752.0
2017-10-16,24.58,24.64,24.575,24.58,49909.0
2017-10-17,24.59,24.66,24.59,24.63,50985.0
2017-10-18,24.645,24.68,24.58,24.59,33638.0
2017-10-19,24.555,24.615,24.54,24.59,21481.0
2017-10-20,24.64,24.705,24.63,24.67,40017.0
2017-10-23,24.685,24.745,24.68,24.72,42642.0
2017-10-24,24.745,24.785,24.735,24.76,39654.0
2017-10-25,24.76,24.785,24.695,24.75,56160.0
2017-10-26,24.785,24.875,24.785,24.835,34376.0
2017-10-27,24.865,24.895,24.84,24.88,40572.0
2017-10-30,24.88,24.945,24.865,24.89,56711.0
2017-10-31,24.905,24.985,24.895,24.905,100046.0
2017-11-01,24.93,24.93,24.835,24.855,42660.0
2017-11-02,24.85,24.875,24.81,24.84,36343.0
2017-11-03,24.815,24.815,24.76,24.81,77319.0
2017-11-06,24.835,24.865,24.775,24.79,70082.0
2017-11-07,24.8,24.84,24.775,24.835,77630.0
2017-11-08,24.735,24.825,24.71,24.815,36139.0
2017-11-09,24.745,24.815,24.72,24.785,51260.0
2017-11-10,24.8,24.85,24.725,24.84,38707.0
2017-11-13,24.785,24.855,24.76,24.825,22654.0
2017-11-14,24.775,24.915,24.775,24.825,25432.0
2017-11-15,24.815,24.855,24.775,24.775,24904.0
2017-11-16,24.81,24.92,24.81,24.865,56076.0
2017-11-17,24.905,24.915,24.84,24.875,40252.0
2017-11-20,24.865,25.005,24.865,24.98,47905.0
2017-11-21,25.02,25.11,24.995,25.075,53512.0
2017-11-22,25.085,25.11,25.02,25.045,31160.0
2017-11-23,25.05,25.06,24.955,25.005,18921.0
2017-11-24,25.035,25.115,25.01,25.11,25138.0
2017-11-27,25.135,25.14,25.07,25.085,42814.0
2017-11-28,25.125,25.205,25.09,25.115,34039.0
2017-11-29,25.15,25.15,25.005,25.01,38566.0
2017-11-30,25.06,25.09,24.985,25.09,33681.0
2017-12-01,25.07,25.075,24.88,24.985,35614.0
2017-12-04,25.06,25.06,24.895,24.895,40765.0
2017-12-05,24.905,24.92,24.815,24.835,64338.0
2017-12-06,24.785,24.98,24.72,24.92,32713.0
2017-12-07,24.915,25.02,24.915,24.995,59093.0
2017-12-08,25.005,25.1,25.005,25.1,30334.0
2017-12-11,25.11,25.135,25.06,25.11,55906.0
2017-12-12,25.14,25.175,25.11,25.175,66331.0
2017-12-13,25.2,25.28,25.155,25.165,41654.0
2017-12-14,25.175,25.215,25.06,25.06,47153.0
2017-12-15,25.1,25.155,25.07,25.07,55964.0
2017-12-18,25.135,25.215,25.11,25.11,64844.0
2017-12-19,25.135,25.18,25.045,25.05,84247.0
2017-12-20,25.06,25.06,24.97,25.025,58023.0
2017-12-21,25.035,25.035,24.96,24.98,47238.0
2017-12-22,24.985,24.985,24.93,24.94,56462.0
2017-12-27,24.94,24.965,24.89,24.93,54668.0
2017-12-28,24.97,24.985,24.905,24.97,42770.0
2017-12-29,25.02,25.03,24.92,24.985,40916.0
2018-01-02,24.995,24.995,24.865,24.905,40936.0
2018-01-03,24.92,24.945,24.85,24.855,77825.0
2018-01-04,24.855,24.905,24.815,24.825,67546.0
2018-01-05,24.825,24.825,24.74,24.765,77868.0
2018-01-08,24.805,24.805,24.695,24.75,94657.0
2018-01-09,24.8,24.8,24.695,24.735,85193.0
2018-01-10,24.695,24.71,24.57,24.595,96071.0
2018-01-11,24.62,24.635,24.54,24.56,82409.0
2018-01-12,24.57,24.585,24.54,24.57,69234.0
2018-01-15,24.58,24.63,24.545,24.61,49048.0
2018-01-16,24.645,24.72,24.635,24.675,104905.0
2018-01-17,24.71,24.785,24.695,24.735,116410.0
2018-01-18,24.76,24.785,24.72,24.725,77327.0
2018-01-19,24.75,24.865,24.74,24.84,66780.0
2018-01-22,24.83,24.895,24.8,24.895,72529.0
2018-01-23,24.915,24.965,24.83,24.965,67334.0
2018-01-24,24.97,24.97,24.785,24.855,63926.0
2018-01-25,24.865,24.915,24.815,24.895,48907.0
2018-01-26,24.89,24.965,24.855,24.955,66650.0
2018-01-29,24.915,24.915,24.79,24.79,84695.0
2018-01-30,24.79,24.805,24.61,24.65,77085.0
2018-01-31,24.65,24.685,24.58,24.67,77302.0
2018-02-01,24.67,24.675,24.475,24.505,80503.0
2018-02-02,24.455,24.455,24.23,24.23,95332.0
2018-02-05,24.065,24.12,23.845,23.885,143139.0
2018-02-06,23.6,23.895,23.41,23.82,91515.0
2018-02-07,23.845,24.005,23.81,23.935,101495.0
2018-02-08,23.875,23.925,23.535,23.535,97229.0
2018-02-09,23.565,23.59,23.255,23.525,141277.0
2018-02-12,23.68,23.78,23.6,23.72,124242.0
2018-02-13,23.705,23.72,23.54,23.63,89239.0
2018-02-14,23.585,23.72,23.54,23.655,91626.0
2018-02-15,23.85,23.94,23.795,23.935,157582.0
2018-02-16,23.975,24.17,23.975,24.14,121938.0
2018-02-20,24.09,24.195,24.055,24.17,105795.0
2018-02-21,24.18,24.3,24.18,24.21,86852.0
2018-02-22,24.23,24.295,24.14,24.145,102133.0
2018-02-23,24.185,24.295,24.155,24.295,48719.0
2018-02-26,24.36,24.36,24.295,24.31,62920.0
2018-02-27,24.31,24.44,24.3,24.365,40276.0
2018-02-28,24.405,24.43,24.205,24.21,57124.0
2018-03-01,24.17,24.21,24.05,24.095,61393.0
2018-03-02,24.04,24.21,24.025,24.205,26728.0
2018-03-05,24.16,24.39,24.13,24.375,55664.0
2018-03-06,24.39,24.43,24.3,24.405,49136.0
2018-03-07,24.335,24.52,24.335,24.375,34244.0
2018-03-08,24.4,24.54,24.39,24.52,65882.0
2018-03-09,24.57,24.58,24.49,24.53,55460.0
2018-03-12,24.52,24.585,24.495,24.53,56291.0
2018-03-13,24.56,24.605,24.475,24.495,52464.0
2018-03-14,24.54,24.605,24.495,24.52,36333.0
2018-03-15,24.58,24.62,24.54,24.57,60161.0
2018-03-16,24.57,24.685,24.495,24.495,41971.0
2018-03-19,24.48,24.495,24.405,24.465,82391.0
2018-03-20,24.45,24.57,24.425,24.54,286997.0
2018-03-21,24.52,24.63,24.45,24.455,100263.0
2018-03-22,24.35,24.385,24.18,24.185,81997.0
2018-03-23,24.17,24.27,23.96,23.965,85771.0
2018-03-26,24.075,24.115,23.925,24.05,67386.0
2018-03-27,24.08,24.17,23.96,23.99,79926.0
2018-03-28,24.0,24.205,24.0,24.155,70815.0
2018-03-29,24.21,24.35,24.21,24.35,73472.0
2018-04-02,24.33,24.33,24.165,24.205,46157.0
2018-04-03,24.245,24.245,24.04,24.12,30973.0
2018-04-04,24.0,24.14,23.915,24.13,35848.0
2018-04-05,24.18,24.28,24.14,24.255,62888.0
2018-04-06,24.18,24.28,24.055,24.075,84788.0
2018-04-09,24.145,24.295,24.145,24.22,41789.0
2018-04-10,24.33,24.33,24.015,24.055,40861.0
2018-04-11,24.015,24.09,23.98,24.005,44868.0
2018-04-12,24.025,24.08,24.0,24.025,41459.0
2018-04-13,24.05,24.075,23.915,23.95,63888.0
2018-04-16,24.0,24.055,23.98,24.015,37953.0
2018-04-17,24.09,24.165,24.065,24.105,44467.0
2018-04-18,24.14,24.245,24.095,24.195,46315.0
2018-04-19,24.17,24.195,24.065,24.095,38523.0
2018-04-20,24.13,24.19,24.105,24.17,31759.0
2018-04-23,24.18,24.36,24.18,24.27,73789.0
2018-04-24,24.305,24.33,24.115,24.165,62791.0
2018-04-25,24.13,24.22,24.13,24.165,37802.0
2018-04-26,24.205,24.42,24.18,24.385,48346.0
2018-04-27,24.385,24.765,24.385,24.51,22016.0
2018-04-30,24.55,24.56,24.37,24.375,109424.0
2018-05-01,24.345,24.42,24.33,24.42,42141.0
2018-05-02,24.425,24.5,24.305,24.33,52315.0
2018-05-03,24.31,24.36,24.26,24.345,35173.0
2018-05-04,24.345,24.425,24.32,24.395,153208.0
2018-05-07,24.425,24.475,24.41,24.475,59346.0
2018-05-08,24.49,24.515,24.46,24.49,32903.0
2018-05-09,24.525,24.54,24.37,24.465,40229.0
2018-05-10,24.475,24.5,24.385,24.485,31628.0
2018-05-11,24.51,24.515,24.395,24.41,30163.0
2018-05-14,24.485,24.56,24.425,24.445,39225.0
2018-05-15,24.46,24.55,24.42,24.5,44653.0
2018-05-16,24.475,24.515,24.445,24.46,32975.0
2018-05-17,24.45,24.5,24.425,24.45,45490.0
2018-05-18,24.435,24.54,24.435,24.54,40781.0
2018-05-22,24.54,24.675,24.54,24.58,66041.0
2018-05-23,24.565,24.72,24.55,24.705,150030.0
2018-05-24,24.695,24.78,24.68,24.73,38599.0
2018-05-25,24.715,24.93,24.69,24.835,34739.0
2018-05-28,24.83,24.87,24.74,24.74,18434.0
2018-05-29,24.69,24.73,24.64,24.68,29034.0
2018-05-30,24.705,24.815,24.695,24.79,24915.0
2018-05-31,24.755,24.815,24.72,24.78,30631.0
2018-06-01,24.82,24.895,24.805,24.845,23384.0
2018-06-04,24.885,24.905,24.845,24.895,12200.0
2018-06-05,24.95,25.06,24.92,24.96,22714.0
2018-06-06,24.96,24.975,24.87,24.935,69381.0
2018-06-07,24.905,24.97,24.815,24.835,37499.0
2018-06-08,24.815,24.935,24.815,24.92,60551.0
2018-06-11,24.95,25.05,24.95,24.995,44447.0
2018-06-12,25.0,25.11,24.96,25.11,49603.0
2018-06-13,25.135,25.16,25.075,25.09,34799.0
2018-06-14,25.125,25.255,25.065,25.24,42361.0
2018-06-15,25.23,25.46,25.2,25.46,46778.0
2018-06-18,25.39,25.47,25.365,25.46,23392.0
2018-06-19,25.38,25.42,25.34,25.38,52177.0
2018-06-20,25.37,25.585,25.37,25.57,51365.0
2018-06-21,25.535,25.585,25.485,25.495,32930.0
2018-06-22,25.56,25.62,25.545,25.585,30333.0
2018-06-25,25.555,25.575,25.39,25.405,46579.0
2018-06-26,25.435,25.545,25.405,25.435,37997.0
2018-06-27,25.47,25.495,25.395,25.43,65237.0
2018-06-28,25.38,25.435,25.295,25.395,40301.0
2018-06-29,25.43,25.445,25.345,25.405,31808.0
2018-07-03,25.435,25.495,25.405,25.455,28049.0
2018-07-04,25.455,25.485,25.405,25.46,18395.0
2018-07-05,25.46,25.46,25.305,25.39,39453.0
2018-07-06,25.39,25.545,25.365,25.545,40784.0
2018-07-09,25.585,25.585,25.485,25.555,70946.0
2018-07-10,25.645,25.655,25.585,25.655,28285.0
2018-07-11,25.595,25.61,25.545,25.605,32961.0
2018-07-12,25.595,25.87,25.57,25.87,50787.0
2018-07-13,25.885,25.885,25.81,25.845,45268.0
2018-07-16,25.835,25.885,25.835,25.87,29452.0
2018-07-17,25.82,25.895,25.8,25.885,33483.0
2018-07-18,25.935,25.935,25.775,25.775,61518.0
2018-07-19,25.77,25.875,25.745,25.86,24144.0
2018-07-20,25.8,25.825,25.745,25.775,38541.0
2018-07-23,25.77,25.77,25.675,25.745,46143.0
2018-07-24,25.695,25.77,25.585,25.61,32992.0
2018-07-25,25.555,25.58,25.51,25.57,18588.0
2018-07-26,25.545,25.645,25.545,25.635,35480.0
2018-07-27,25.63,25.63,25.46,25.495,42617.0
2018-07-30,25.505,25.53,25.345,25.365,30937.0
2018-07-31,25.39,25.53,25.345,25.485,32790.0
2018-08-01,25.585,25.61,25.43,25.48,30774.0
2018-08-02,25.485,25.63,25.415,25.61,45992.0
2018-08-03,25.58,25.685,25.56,25.675,17693.0
2018-08-07,25.685,25.695,25.305,25.31,61651.0
2018-08-08,25.32,25.435,25.27,25.43,40812.0
2018-08-09,25.39,25.58,25.39,25.53,22720.0
2018-08-10,25.46,25.47,25.265,25.305,34067.0
2018-08-13,25.28,25.395,25.255,25.27,40886.0
2018-08-14,25.315,25.485,25.29,25.48,30661.0
2018-08-15,25.38,25.48,25.28,25.48,80302.0
2018-08-16,25.485,25.66,25.485,25.63,102136.0
2018-08-17,25.63,25.735,25.535,25.725,34873.0
2018-08-20,25.725,25.725,25.585,25.585,39381.0
2018-08-21,25.585,25.61,25.51,25.535,39430.0
2018-08-22,25.485,25.53,25.43,25.43,32645.0
2018-08-23,25.415,25.435,25.365,25.395,33539.0
2018-08-24,25.405,25.415,25.315,25.34,39786.0
2018-08-27,25.355,25.39,25.305,25.305,36123.0
2018-08-28,25.33,25.34,25.15,25.255,70754.0
2018-08-29,25.24,25.355,25.24,25.295,36089.0
2018-08-30,25.32,25.48,25.315,25.38,24786.0
2018-08-31,25.38,25.405,25.23,25.255,40569.0
2018-09-04,25.255,25.27,25.1,25.105,57339.0
2018-09-05,25.105,25.165,25.015,25.165,19699.0
2018-09-06,25.19,25.255,25.155,25.205,22333.0
2018-09-07,25.155,25.195,25.1,25.19,20096.0
2018-09-10,25.23,25.27,25.19,25.22,25234.0
2018-09-11,25.195,25.315,25.15,25.305,82205.0
2018-09-12,25.295,25.295,25.155,25.28,24466.0
2018-09-13,25.195,25.215,25.105,25.165,25765.0
2018-09-14,25.175,25.175,25.025,25.105,32793.0
2018-09-17,25.09,25.24,25.09,25.18,36353.0
2018-09-18,25.18,25.245,25.15,25.24,34820.0
2018-09-19,25.245,25.245,25.1,25.115,35130.0
2018-09-20,25.13,25.15,25.03,25.115,39889.0
2018-09-21,25.125,25.19,25.075,25.075,42222.0
2018-09-24,25.065,25.075,24.935,24.955,85014.0
2018-09-25,24.975,24.99,24.9,24.9,39173.0
2018-09-26,24.9,24.985,24.865,24.895,39415.0
2018-09-27,24.925,25.04,24.925,24.965,23360.0
2018-09-28,24.91,24.915,24.815,24.825,40615.0
2018-10-01,24.9,24.95,24.675,24.69,48548.0
2018-10-02,24.665,24.69,24.56,24.6,92898.0
2018-10-03,24.65,24.7,24.55,24.59,36436.0
2018-10-04,24.55,24.565,24.375,24.465,28414.0
2018-10-05,24.45,24.515,24.385,24.465,56206.0
2018-10-09,24.425,24.485,24.365,24.39,43774.0
2018-10-10,24.335,24.34,23.965,23.975,77996.0
2018-10-11,23.825,23.94,23.7,23.71,110118.0
2018-10-12,23.86,23.9,23.74,23.85,69729.0
2018-10-15,23.875,23.935,23.825,23.84,33345.0
2018-10-16,23.875,24.09,23.86,24.09,27420.0
2018-10-17,24.065,24.1,24.0,24.065,48708.0
2018-10-18,24.065,24.1,23.99,24.04,24297.0
2018-10-19,24.1,24.315,24.09,24.19,67269.0
2018-10-22,24.225,24.235,24.11,24.185,40547.0
2018-10-23,24.01,24.175,23.89,24.15,58736.0
2018-10-24,24.115,24.125,23.875,23.875,57440.0
2018-10-25,23.95,24.065,23.915,23.935,73890.0
2018-10-26,23.86,23.935,23.635,23.815,98171.0
2018-10-29,23.91,24.06,23.65,23.74,168863.0
2018-10-30,23.725,23.95,23.725,23.94,126586.0
2018-10-31,23.95,24.125,23.89,24.0,58501.0
2018-11-01,23.94,24.115,23.91,24.06,66235.0
2018-11-02,24.01,24.1,23.815,23.9,139352.0
2018-11-05,23.865,24.19,23.85,24.14,58130.0
2018-11-06,24.175,24.275,24.165,24.25,53423.0
2018-11-07,24.31,24.45,24.275,24.41,57718.0
2018-11-08,24.475,24.535,24.41,24.535,82035.0
2018-11-09,24.485,24.66,24.465,24.615,86192.0
2018-11-12,24.585,24.715,24.575,24.635,155919.0
2018-11-13,24.635,24.725,24.61,24.66,42490.0
2018-11-14,24.735,24.825,24.625,24.7,41232.0
2018-11-15,24.66,24.69,24.565,24.64,50706.0
2018-11-16,24.55,24.735,24.55,24.725,35699.0
2018-11-19,24.685,24.775,24.54,24.565,80612.0
2018-11-20,24.46,24.485,24.325,24.36,82025.0
2018-11-21,24.41,24.76,24.41,24.6,57809.0
2018-11-22,24.625,24.64,24.56,24.61,14751.0
2018-11-23,24.535,24.725,24.515,24.715,43844.0
2018-11-26,24.785,24.815,24.665,24.715,70344.0
2018-11-27,24.54,24.765,24.54,24.7,43070.0
2018-11-28,24.75,24.975,24.75,24.965,65803.0
2018-11-29,24.96,25.125,24.95,25.06,51047.0
2018-11-30,25.04,25.165,24.94,25.15,132022.0
2018-12-03,25.225,25.235,25.0,25.125,57342.0
2018-12-04,25.09,25.3,25.085,25.09,39848.0
2018-12-05,25.11,25.31,25.1,25.16,83136.0
2018-12-06,25.015,25.085,24.735,25.075,194867.0
2018-12-07,25.05,25.15,24.74,24.815,63400.0
2018-12-10,24.76,24.825,24.65,24.79,36923.0
2018-12-11,24.885,25.035,24.69,24.69,25097.0
2018-12-12,24.8,24.86,24.735,24.8,21549.0
2018-12-13,24.9,25.01,24.835,24.865,63592.0
2018-12-14,24.765,24.85,24.685,24.71,36207.0
2018-12-17,24.625,24.66,24.25,24.3,39290.0
2018-12-18,24.315,24.565,24.315,24.46,56815.0
2018-12-19,24.425,24.585,24.265,24.31,72508.0
2018-12-20,24.25,24.3,24.025,24.1,60729.0
2018-12-21,24.16,24.25,23.75,23.785,68131.0
2018-12-24,23.65,23.735,23.525,23.575,56546.0
2018-12-27,23.795,23.985,23.71,23.985,47047.0
2018-12-28,24.07,24.23,24.055,24.105,26530.0
2018-12-31,24.205,24.34,24.16,24.295,29854.0
2019-01-02,24.195,24.27,24.105,24.195,47356.0
2019-01-03,24.17,24.17,23.98,24.035,37312.0
2019-01-04,24.23,24.245,24.11,24.16,50636.0
2019-01-07,24.215,24.365,24.12,24.355,54032.0
2019-01-08,24.45,24.6,24.42,24.58,54307.0
2019-01-09,24.65,24.8,24.59,24.785,47222.0
2019-01-10,24.76,24.96,24.7,24.925,49554.0
2019-01-11,24.935,25.02,24.9,24.995,50189.0
2019-01-14,24.96,25.07,24.91,25.05,42651.0
2019-01-15,25.06,25.125,24.995,25.11,63352.0
2019-01-16,25.145,25.205,25.11,25.205,46508.0
2019-01-17,25.175,25.405,25.175,25.355,65511.0
2019-01-18,25.445,25.545,25.43,25.53,142467.0
2019-01-21,25.545,25.545,25.445,25.49,33438.0
2019-01-22,25.48,25.545,25.385,25.49,75748.0
2019-01-23,25.565,25.64,25.48,25.57,79139.0
2019-01-24,25.57,25.64,25.495,25.605,61202.0
2019-01-25,25.68,25.68,25.545,25.605,76668.0
2019-01-28,25.565,25.715,25.54,25.69,44253.0
2019-01-29,25.715,25.825,25.715,25.805,55195.0
2019-01-30,25.805,25.805,25.64,25.725,47482.0
2019-01-31,25.755,25.83,25.705,25.805,76218.0
2019-02-01,25.855,25.855,25.725,25.8,74186.0
2019-02-04,25.84,25.96,25.815,25.94,117839.0
2019-02-05,26.01,26.245,26.0,26.225,120570.0
2019-02-06,26.225,26.325,26.21,26.295,95919.0
2019-02-07,26.285,26.42,26.21,26.405,95070.0
2019-02-08,26.36,26.37,26.27,26.37,51149.0
2019-02-11,26.385,26.425,26.175,26.225,54885.0
2019-02-12,26.27,26.35,26.21,26.335,100933.0
2019-02-13,26.35,26.375,26.25,26.25,52751.0
2019-02-14,26.27,26.435,26.27,26.37,52057.0
2019-02-15,26.395,26.505,26.36,26.455,49288.0
2019-02-19,26.46,26.535,26.425,26.47,70510.0
2019-02-20,26.505,26.605,26.485,26.56,61599.0
2019-02-21,26.535,26.595,26.46,26.58,109619.0
2019-02-22,26.555,26.655,26.535,26.57,58942.0
2019-02-25,26.61,26.645,26.555,26.56,59503.0
2019-02-26,26.56,26.68,26.555,26.61,72810.0
2019-02-27,26.56,26.63,26.48,26.62,68842.0
2019-02-28,26.58,26.715,26.56,26.655,104499.0
2019-03-01,26.73,26.765,26.655,26.655,64533.0
2019-03-04,26.74,26.79,26.645,26.705,87185.0
2019-03-05,26.72,26.82,26.695,26.695,47041.0
2019-03-06,26.705,26.815,26.69,26.795,50400.0
2019-03-07,26.74,26.82,26.68,26.715,54987.0
2019-03-08,26.67,26.695,26.62,26.68,46379.0
2019-03-11,26.705,26.815,26.69,26.79,56658.0
2019-03-12,26.795,26.83,26.74,26.82,82633.0
2019-03-13,26.845,26.845,26.715,26.73,75633.0
2019-03-14,26.765,26.77,26.68,26.68,64998.0
2019-03-15,26.77,26.84,26.745,26.77,48977.0
2019-03-18,26.795,26.845,26.74,26.82,55643.0
2019-03-19,26.84,26.88,26.765,26.79,47684.0
2019-03-20,26.755,26.77,26.66,26.695,72883.0
2019-03-21,26.635,26.895,26.635,26.88,61460.0
2019-03-22,26.84,26.955,26.82,26.93,71840.0
2019-03-25,26.87,27.04,26.855,26.975,114665.0
2019-03-26,27.075,27.09,27.005,27.05,122909.0
2019-03-27,27.03,27.19,27.025,27.1,96534.0
2019-03-28,27.08,27.235,27.075,27.19,84666.0
2019-03-29,27.225,27.225,27.125,27.185,84224.0
2019-04-01,27.245,27.295,27.14,27.295,60424.0
2019-04-02,27.325,27.38,27.245,27.38,56690.0
2019-04-03,27.405,27.495,27.38,27.445,86492.0
2019-04-04,27.455,27.52,27.405,27.445,70482.0
2019-04-05,27.47,27.54,27.41,27.495,67669.0
2019-04-08,27.455,27.515,27.385,27.505,47035.0
2019-04-09,27.435,27.46,27.405,27.435,33644.0
2019-04-10,27.48,27.565,27.47,27.515,37937.0
2019-04-11,27.54,27.625,27.515,27.53,58428.0
2019-04-12,27.59,27.595,27.495,27.57,82558.0
2019-04-15,27.625,27.705,27.555,27.655,55742.0
2019-04-16,27.675,27.75,27.59,27.59,57897.0
2019-04-17,27.605,27.625,27.46,27.565,83731.0
2019-04-18,27.555,27.69,27.515,27.69,59589.0
2019-04-22,27.68,27.68,27.495,27.53,51024.0
2019-04-23,27.545,27.63,27.545,27.615,46999.0
2019-04-24,27.625,27.68,27.54,27.595,39563.0
2019-04-25,27.605,27.675,27.545,27.64,37372.0
2019-04-26,27.655,27.705,27.57,27.69,38270.0
2019-04-29,27.545,27.715,27.545,27.675,87956.0
2019-04-30,27.725,27.76,27.64,27.725,57711.0
2019-05-01,27.775,27.775,27.69,27.7,55505.0
2019-05-02,27.715,27.76,27.655,27.75,32993.0
2019-05-03,27.825,27.825,27.675,27.715,60155.0
2019-05-06,27.605,27.775,27.555,27.775,50679.0
2019-05-07,27.725,27.74,27.65,27.675,68959.0
2019-05-08,27.68,27.785,27.655,27.715,54653.0
2019-05-09,27.64,27.8,27.63,27.765,35709.0
2019-05-10,27.715,27.825,27.54,27.7,67060.0
2019-05-13,27.63,27.775,27.57,27.74,45950.0
2019-05-14,27.85,27.945,27.765,27.91,56063.0
2019-05-15,27.91,28.01,27.865,27.95,49927.0
2019-05-16,27.97,28.14,27.95,28.08,70223.0
2019-05-17,28.035,28.22,28.035,28.17,47028.0
2019-05-21,28.215,28.24,28.145,28.215,56679.0
2019-05-22,28.215,28.29,28.08,28.255,59228.0
2019-05-23,28.17,28.23,28.13,28.205,46622.0
2019-05-24,28.23,28.325,28.19,28.215,66841.0
2019-05-27,28.22,28.325,28.205,28.315,50283.0
2019-05-28,28.34,28.39,28.29,28.29,67818.0
2019-05-29,28.255,28.28,28.03,28.085,115395.0
2019-05-30,28.13,28.13,27.975,28.03,46934.0
2019-05-31,27.96,28.06,27.9,28.055,114481.0
2019-06-03,28.03,28.08,27.935,28.03,59591.0
2019-06-04,28.095,28.095,27.895,28.07,72878.0
2019-06-05,28.19,28.39,28.145,28.325,116711.0
2019-06-06,28.35,28.41,28.3,28.355,130029.0
2019-06-07,28.385,28.415,28.29,28.32,64511.0
2019-06-10,28.46,28.46,28.275,28.305,108074.0
2019-06-11,28.365,28.385,28.205,28.26,72897.0
2019-06-12,28.255,28.41,28.245,28.385,67787.0
2019-06-13,28.415,28.425,28.35,28.395,56603.0
2019-06-14,28.425,28.52,28.305,28.465,75749.0
2019-06-17,28.475,28.595,28.465,28.57,64130.0
2019-06-18,28.645,28.79,28.635,28.735,304707.0
2019-06-19,28.77,28.83,28.745,28.79,57713.0
2019-06-20,28.83,28.845,28.68,28.73,83532.0
2019-06-21,28.695,28.695,28.55,28.595,399578.0
2019-06-24,28.6,28.635,28.545,28.56,53904.0
2019-06-25,28.62,28.62,28.375,28.38,57913.0
2019-06-26,28.365,28.375,28.16,28.18,72005.0
2019-06-27,28.22,28.315,28.145,28.29,57276.0
2019-06-28,28.375,28.39,28.3,28.375,122922.0
2019-07-02,28.89,29.06,28.435,28.605,81560.0
2019-07-03,28.64,28.86,28.62,28.815,75781.0
2019-07-04,28.815,28.84,28.75,28.775,33940.0
2019-07-05,28.73,28.755,28.655,28.74,83152.0
2019-07-08,28.725,28.75,28.64,28.74,67635.0
2019-07-09,28.73,28.875,28.645,28.835,95284.0
2019-07-10,28.975,28.975,28.825,28.86,69595.0
2019-07-11,28.875,28.92,28.81,28.875,62600.0
2019-07-12,28.865,28.875,28.765,28.765,43290.0
2019-07-15,28.84,28.84,28.75,28.825,75184.0
2019-07-16,28.85,28.85,28.68,28.725,65375.0
2019-07-17,28.75,28.815,28.68,28.705,70644.0
2019-07-18,28.725,28.75,28.645,28.705,88795.0
2019-07-19,28.8,28.8,28.61,28.62,81765.0
2019-07-22,28.63,28.68,28.595,28.61,92772.0
2019-07-23,28.68,28.725,28.57,28.705,87239.0
2019-07-24,28.765,28.8,28.605,28.8,81146.0
2019-07-25,28.81,28.81,28.68,28.715,81600.0
2019-07-26,28.755,28.92,28.755,28.885,69397.0
2019-07-29,28.875,28.935,28.85,28.9,73945.0
2019-07-30,28.79,28.91,28.695,28.74,95163.0
2019-07-31,28.74,28.74,28.47,28.655,91084.0
2019-08-01,28.665,28.89,28.64,28.74,60859.0
2019-08-02,28.75,28.78,28.57,28.645,88847.0
2019-08-06,28.315,28.63,28.305,28.545,100324.0
2019-08-07,28.45,28.79,28.425,28.75,80874.0
2019-08-08,28.85,28.86,28.69,28.755,67146.0
2019-08-09,28.725,28.815,28.61,28.655,87207.0
2019-08-12,28.58,28.75,28.535,28.585,84696.0
2019-08-13,28.61,28.825,28.585,28.75,94949.0
2019-08-14,28.61,28.68,28.365,28.435,112078.0
2019-08-15,28.34,28.555,28.34,28.44,67832.0
2019-08-16,28.58,28.665,28.5,28.64,65662.0
2019-08-19,28.885,28.975,28.715,28.945,66555.0
2019-08-20,28.92,28.935,28.78,28.815,66202.0
2019-08-21,28.925,28.925,28.78,28.865,58075.0
2019-08-22,28.925,28.95,28.755,28.815,63579.0
2019-08-23,28.74,28.875,28.44,28.47,88588.0
2019-08-26,28.665,28.665,28.535,28.585,148998.0
2019-08-27,28.69,28.825,28.605,28.79,142648.0
2019-08-28,28.75,28.925,28.74,28.91,81930.0
2019-08-29,29.105,29.115,28.96,29.095,113487.0
2019-08-30,29.14,29.18,29.07,29.18,75035.0
2019-09-03,29.105,29.225,28.975,29.12,90932.0
2019-09-04,29.2,29.31,29.13,29.215,76718.0
2019-09-05,29.285,29.395,29.23,29.285,199293.0
2019-09-06,29.275,29.29,29.225,29.24,116347.0
2019-09-09,29.31,29.31,29.07,29.14,79933.0
2019-09-10,29.095,29.095,28.92,29.02,83784.0
2019-09-11,29.145,29.175,29.01,29.13,54922.0
2019-09-12,29.165,29.25,29.155,29.165,86822.0
2019-09-13,29.23,29.335,29.155,29.2,78429.0
2019-09-16,29.13,29.145,29.02,29.045,77597.0
2019-09-17,29.09,29.385,29.06,29.315,68581.0
2019-09-18,29.315,29.395,29.24,29.345,59838.0
2019-09-19,29.37,29.515,29.345,29.43,92119.0
2019-09-20,29.515,29.59,29.46,29.53,102235.0
2019-09-23,29.47,29.545,29.46,29.495,88127.0
2019-09-24,29.555,29.715,29.53,29.58,86246.0
2019-09-25,29.565,29.63,29.51,29.58,108772.0
2019-09-26,29.615,29.725,29.6,29.665,82845.0
2019-09-27,29.71,29.71,29.395,29.48,117707.0
2019-09-30,29.545,29.675,29.47,29.545,93789.0
2019-10-01,29.64,29.66,29.36,29.4,82346.0
2019-10-02,29.305,29.34,29.095,29.275,167406.0
2019-10-03,29.275,29.41,29.195,29.385,82148.0
2019-10-04,29.47,29.58,29.425,29.53,114681.0
2019-10-07,29.51,29.565,29.47,29.505,122937.0
2019-10-08,29.42,29.48,29.29,29.365,108751.0
2019-10-09,29.505,29.51,29.385,29.48,70781.0
2019-10-10,29.46,29.485,29.375,29.4,113587.0
2019-10-11,29.555,29.555,29.245,29.245,98703.0
2019-10-15,29.335,29.34,29.19,29.195,90582.0
2019-10-16,29.22,29.22,29.13,29.215,63024.0
2019-10-17,29.28,29.28,29.11,29.145,79366.0
2019-10-18,29.07,29.075,28.925,28.955,73635.0
2019-10-21,29.015,29.04,28.95,29.025,60569.0
2019-10-22,29.095,29.16,28.955,28.955,91787.0
2019-10-23,28.99,28.99,28.685,28.715,107948.0
2019-10-24,28.77,28.775,28.665,28.69,64930.0
2019-10-25,28.675,28.75,28.615,28.675,69303.0
2019-10-28,28.725,28.725,28.605,28.615,113191.0
2019-10-29,28.565,28.715,28.555,28.615,75087.0
2019-10-30,28.63,28.835,28.605,28.82,65145.0
2019-10-31,28.805,28.925,28.805,28.925,90393.0
2019-11-01,29.0,29.085,28.94,28.995,99697.0
2019-11-04,29.11,29.12,28.99,28.99,101436.0
2019-11-05,29.06,29.06,28.905,28.965,121840.0
2019-11-06,28.99,29.255,28.99,29.205,93894.0
2019-11-07,29.265,29.35,29.245,29.305,90003.0
2019-11-08,29.315,29.385,29.28,29.35,75588.0
2019-11-11,29.315,29.425,29.315,29.385,52208.0
2019-11-12,29.445,29.47,29.35,29.41,80102.0
2019-11-13,29.4,29.665,29.395,29.615,493642.0
2019-11-14,29.615,29.735,29.605,29.7,67900.0
2019-11-15,29.7,29.805,29.69,29.785,66778.0
2019-11-18,29.785,29.88,29.775,29.865,87801.0
2019-11-19,29.905,29.905,29.785,29.855,64016.0
2019-11-20,29.835,29.88,29.76,29.83,156473.0
2019-11-21,29.855,29.855,29.76,29.845,68505.0
2019-11-22,29.835,29.845,29.71,29.805,86323.0
2019-11-25,29.845,30.01,29.835,29.93,117915.0
2019-11-26,29.95,30.035,29.88,30.035,102890.0
2019-11-27,30.06,30.19,30.025,30.145,132304.0
2019-11-28,30.16,30.205,30.145,30.18,63628.0
2019-11-29,30.205,30.275,30.11,30.11,106291.0
2019-12-02,30.16,30.16,29.975,30.04,113069.0
2019-12-03,29.925,30.0,29.905,29.965,163820.0
2019-12-04,30.06,30.06,29.845,29.845,261284.0
2019-12-05,29.865,29.925,29.775,29.925,185675.0
2019-12-06,30.015,30.19,29.985,30.095,129257.0
2019-12-09,30.095,30.11,29.985,30.01,130553.0
2019-12-10,30.015,30.04,29.965,29.99,111838.0
2019-12-11,30.05,30.075,29.845,29.88,137370.0
2019-12-12,29.88,29.925,29.65,29.685,149425.0
2019-12-13,29.685,29.745,29.58,29.665,144845.0
2019-12-16,29.76,29.845,29.71,29.805,136296.0
2019-12-17,29.795,29.82,29.7,29.735,140514.0
2019-12-18,29.72,29.725,29.52,29.59,159836.0
2019-12-19,29.605,29.675,29.57,29.65,85166.0
2019-12-20,29.69,29.81,29.66,29.785,117564.0
2019-12-23,29.82,29.855,29.69,29.735,123245.0
2019-12-24,29.745,29.775,29.665,29.77,39107.0
2019-12-27,29.905,29.975,29.725,29.805,87674.0
2019-12-30,29.775,29.775,29.625,29.7,90703.0
2019-12-31,29.64,29.655,29.545,29.625,65028.0
2020-01-02,29.715,29.715,29.485,29.59,88990.0
2020-01-03,29.495,29.715,29.485,29.655,91018.0
2020-01-06,29.615,29.745,29.615,29.71,71929.0
2020-01-07,29.735,29.89,29.715,29.855,114700.0
2020-01-08,29.89,30.08,29.855,29.915,64399.0
2020-01-09,30.055,30.12,29.975,30.035,69062.0
2020-01-10,30.055,30.105,30.01,30.045,71928.0
2020-01-13,30.08,30.12,29.985,30.12,92547.0
2020-01-14,30.105,30.14,30.08,30.13,116635.0
2020-01-15,30.13,30.33,30.12,30.295,59550.0
2020-01-16,30.395,30.515,30.335,30.51,74836.0
2020-01-17,30.595,30.68,30.535,30.67,73998.0
2020-01-20,30.74,30.765,30.63,30.725,68471.0
2020-01-21,30.67,30.79,30.665,30.785,102364.0
2020-01-22,30.765,30.98,30.75,30.88,113439.0
2020-01-23,30.86,30.905,30.825,30.885,67584.0
2020-01-24,30.915,30.965,30.79,30.855,110640.0
2020-01-27,30.63,30.945,30.62,30.92,158642.0
2020-01-28,30.98,30.99,30.88,30.92,68131.0
2020-01-29,31.015,31.015,30.825,30.86,69243.0
2020-01-30,30.765,30.87,30.75,30.855,81365.0
2020-01-31,30.845,30.855,30.585,30.655,130073.0
2020-02-03,30.705,30.94,30.69,30.835,80514.0
2020-02-04,30.98,30.99,30.905,30.915,247691.0
2020-02-05,31.04,31.11,31.0,31.045,84130.0
2020-02-06,31.13,31.375,31.085,31.37,104770.0
2020-02-07,31.315,31.42,31.29,31.325,75119.0
2020-02-10,31.31,31.455,31.29,31.41,74508.0
2020-02-11,31.47,31.47,31.385,31.385,76071.0
2020-02-12,31.44,31.445,31.255,31.39,94104.0
2020-02-13,31.275,31.405,31.275,31.375,82654.0
2020-02-14,31.42,31.565,31.405,31.56,54474.0
2020-02-18,31.54,31.695,31.515,31.61,88167.0
2020-02-19,31.645,31.655,31.54,31.55,53692.0
2020-02-20,31.515,31.54,31.385,31.53,64640.0
2020-02-21,31.47,31.49,31.37,31.385,189053.0
2020-02-24,30.885,31.18,30.885,31.05,168965.0
2020-02-25,31.095,31.135,30.515,30.575,221380.0
2020-02-26,30.5,30.75,30.335,30.345,237658.0
2020-02-27,30.045,30.835,29.595,29.975,238260.0
2020-02-28,29.01,29.315,28.575,28.985,333632.0
2020-03-02,28.985,29.595,28.875,29.56,246581.0
2020-03-03,29.735,30.06,29.47,29.495,544233.0
2020-03-04,29.84,30.26,29.76,30.235,253472.0
2020-03-05,29.9,30.21,29.805,29.995,170472.0
2020-03-06,29.38,29.715,29.28,29.555,414216.0
2020-03-09,28.29,28.54,27.48,27.525,657761.0
2020-03-10,28.61,28.61,27.49,28.03,731137.0
2020-03-11,27.37,27.8,26.75,26.86,451865.0
2020-03-12,24.125,24.945,23.715,23.87,691207.0
2020-03-13,25.065,25.845,23.98,25.845,1017619.0
2020-03-16,23.49,24.42,23.48,23.61,472889.0
2020-03-17,23.945,24.625,23.67,24.15,653337.0
2020-03-18,23.155,23.875,21.83,22.655,441990.0
2020-03-19,22.37,23.345,22.155,23.225,416818.0
2020-03-20,23.275,23.93,22.535,22.63,281354.0
2020-03-23,22.365,22.525,20.815,20.875,265141.0
2020-03-24,21.84,22.895,21.785,22.86,378378.0
2020-03-25,22.95,24.66,22.75,23.79,311136.0
2020-03-26,23.865,24.825,23.82,24.54,177644.0
2020-03-27,23.81,24.225,23.505,23.655,186382.0
2020-03-30,23.665,24.315,23.42,24.255,274680.0
2020-03-31,24.435,25.14,24.26,24.8,251533.0
2020-04-01,24.185,24.425,23.88,23.985,420283.0
2020-04-02,23.925,24.425,23.865,24.315,221941.0
2020-04-03,24.245,24.295,23.855,23.995,86951.0
2020-04-06,24.72,25.37,24.635,25.355,120252.0
2020-04-07,25.96,26.125,25.345,25.435,206356.0
2020-04-08,25.63,26.015,25.33,25.945,115311.0
2020-04-09,26.23,26.58,25.96,26.16,112400.0
2020-04-13,26.04,26.135,25.555,25.825,121715.0
2020-04-14,26.215,26.48,26.04,26.215,206016.0
2020-04-15,25.83,26.075,25.73,25.77,88400.0
2020-04-16,25.825,26.015,25.63,25.78,85302.0
2020-04-17,26.185,26.545,26.11,26.515,250780.0
2020-04-20,26.18,26.525,26.1,26.45,175423.0
2020-04-21,25.955,26.23,25.59,25.615,138716.0
2020-04-22,25.98,26.1,25.795,26.065,120082.0
2020-04-23,25.99,26.055,25.795,25.825,159954.0
2020-04-24,25.955,26.03,25.825,25.995,93690.0
2020-04-27,26.23,26.5,26.1,26.49,113234.0
2020-04-28,26.675,26.83,26.49,26.64,246200.0
2020-04-29,27.16,27.265,26.845,26.89,121929.0
2020-04-30,26.735,26.735,26.1,26.205,147292.0
2020-05-01,25.925,25.98,25.7,25.86,175751.0
2020-05-04,25.755,25.96,25.64,25.935,387101.0
2020-05-05,26.18,26.265,26.055,26.125,273501.0
2020-05-06,26.255,26.265,26.025,26.12,242377.0
2020-05-07,26.31,26.345,25.995,26.025,471668.0
2020-05-08,26.22,26.31,26.155,26.29,193994.0
2020-05-11,26.17,26.62,26.11,26.61,168558.0
2020-05-12,26.665,26.665,26.04,26.055,216213.0
2020-05-13,26.05,26.065,25.31,25.37,404847.0
2020-05-14,25.105,25.53,24.85,25.425,948674.0
2020-05-15,25.37,25.53,25.27,25.425,430096.0
2020-05-19,26.09,26.11,25.76,25.85,370587.0
2020-05-20,26.11,26.125,25.76,25.825,234489.0
2020-05-21,25.795,25.875,25.58,25.675,358543.0
2020-05-22,25.76,25.76,25.535,25.695,205145.0
2020-05-25,25.84,26.065,25.84,26.015,31539.0
2020-05-26,26.185,26.345,26.145,26.335,602385.0
2020-05-27,26.44,26.455,26.09,26.45,942710.0
2020-05-28,26.585,26.82,26.465,26.785,196523.0
2020-05-29,26.745,26.82,26.56,26.7,477643.0
2020-06-01,26.69,26.76,26.585,26.62,231192.0
2020-06-02,26.735,26.88,26.62,26.88,222478.0
2020-06-03,26.915,27.315,26.915,27.28,282612.0
2020-06-04,27.21,27.28,27.045,27.1,241669.0
2020-06-05,27.525,27.67,27.43,27.575,224836.0
2020-06-08,27.67,27.755,27.515,27.67,289264.0
2020-06-09,27.515,27.525,27.255,27.365,230444.0
2020-06-10,27.385,27.41,27.065,27.16,206989.0
2020-06-11,26.61,26.64,26.195,26.23,183435.0
2020-06-12,26.7,26.81,26.405,26.62,347617.0
2020-06-15,26.185,26.865,26.11,26.69,139509.0
2020-06-16,27.29,27.315,26.84,26.96,192032.0
2020-06-17,27.04,27.04,26.7,26.785,163663.0
2020-06-18,26.665,26.915,26.645,26.84,60973.0
2020-06-19,27.005,27.055,26.71,26.71,66428.0
2020-06-22,26.7,26.805,26.63,26.735,73018.0
2020-06-23,26.9,26.96,26.645,26.71,95579.0
2020-06-24,26.56,26.61,26.145,26.395,122403.0
2020-06-25,26.335,26.545,26.15,26.535,125494.0
2020-06-26,26.5,26.545,26.06,26.095,108826.0
2020-06-29,26.165,26.56,26.15,26.49,102504.0
2020-06-30,26.43,26.655,26.385,26.605,79675.0
2020-07-02,26.86,26.97,26.71,26.78,78891.0
2020-07-03,26.78,26.79,26.655,26.675,37506.0
2020-07-06,26.895,26.93,26.745,26.85,51152.0
2020-07-07,26.76,26.815,26.605,26.605,43895.0
2020-07-08,26.595,26.685,26.455,26.57,55689.0
2020-07-09,26.55,26.58,26.195,26.445,85939.0
2020-07-10,26.465,26.685,26.42,26.685,57507.0
2020-07-13,26.795,26.955,26.685,26.815,90096.0
2020-07-14,26.71,27.21,26.71,27.2,144286.0
2020-07-15,27.375,27.655,27.33,27.52,369838.0
2020-07-16,27.38,27.625,27.38,27.625,78275.0
2020-07-17,27.645,27.82,27.625,27.82,59331.0
2020-07-20,27.775,27.81,27.62,27.705,79764.0
2020-07-21,27.82,27.82,27.48,27.495,93191.0
2020-07-22,27.46,27.6,27.425,27.59,92568.0
2020-07-23,27.61,27.74,27.495,27.52,77834.0
2020-07-24,27.46,27.48,27.315,27.33,68533.0
2020-07-27,27.34,27.505,27.295,27.495,86379.0
2020-07-28,27.435,27.62,27.415,27.505,68550.0
2020-07-29,27.625,27.855,27.505,27.805,74521.0
2020-07-30,27.59,27.96,27.54,27.95,125267.0
2020-07-31,27.9,27.94,27.59,27.8,86990.0
2020-08-04,27.865,28.03,27.8,27.905,134283.0
2020-08-05,27.97,28.02,27.845,27.94,80887.0
2020-08-06,27.94,28.065,27.925,28.055,62550.0
2020-08-07,28.045,28.355,27.97,28.345,62557.0
2020-08-10,28.405,28.45,28.29,28.45,66785.0
2020-08-11,28.745,28.85,28.475,28.495,63736.0
2020-08-12,28.6,28.73,28.52,28.545,38575.0
2020-08-13,28.5,28.525,28.39,28.425,41496.0
2020-08-14,28.345,28.53,28.275,28.475,47423.0
2020-08-17,28.535,28.545,28.46,28.485,39840.0
2020-08-18,28.495,28.52,28.4,28.46,37959.0
2020-08-19,28.425,28.57,28.425,28.485,16623.0
2020-08-20,28.415,28.565,28.405,28.52,27134.0
2020-08-21,28.475,28.57,28.36,28.525,31386.0
2020-08-24,28.755,28.79,28.59,28.695,37013.0
2020-08-25,28.79,28.835,28.52,28.58,47423.0
2020-08-26,28.625,28.71,28.495,28.705,52871.0
2020-08-27,28.71,28.89,28.635,28.72,75523.0
2020-08-28,28.78,28.8,28.495,28.535,30445.0
2020-08-31,28.43,28.545,28.085,28.085,65674.0
2020-09-01,28.09,28.24,27.97,28.23,56463.0
2020-09-02,28.405,28.685,28.335,28.67,53751.0
2020-09-03,28.71,28.765,28.23,28.285,102895.0
2020-09-04,28.32,28.405,27.845,27.935,114983.0
2020-09-08,27.765,28.125,27.695,27.985,134999.0
2020-09-09,28.135,28.395,28.135,28.325,58247.0
2020-09-10,28.395,28.415,27.985,28.005,62523.0
2020-09-11,28.09,28.25,28.045,28.135,52795.0
2020-09-14,28.23,28.345,28.205,28.3,44044.0
2020-09-15,28.485,28.67,28.415,28.51,54251.0
2020-09-16,28.605,28.675,28.205,28.205,63879.0
2020-09-17,28.04,28.255,27.975,28.185,35455.0
2020-09-18,28.195,28.29,28.005,28.065,44903.0
2020-09-21,27.83,27.88,27.54,27.82,88343.0
2020-09-22,27.9,28.285,27.89,28.25,39432.0
2020-09-23,28.32,28.355,27.915,27.94,54968.0
2020-09-24,27.83,28.065,27.81,27.985,58742.0
2020-09-25,27.885,28.285,27.85,28.265,62770.0
2020-09-28,28.575,28.625,28.46,28.6,74692.0
2020-09-29,28.575,28.585,28.405,28.51,45294.0
2020-09-30,28.54,28.655,28.38,28.4,45833.0
2020-10-01,28.47,28.69,28.405,28.6,65464.0
2020-10-02,28.39,28.725,28.36,28.725,42048.0
2020-10-05,28.805,29.015,28.715,28.97,47496.0
2020-10-06,28.98,29.04,28.775,28.82,50836.0
2020-10-07,28.96,29.05,28.945,29.03,50162.0
2020-10-08,29.095,29.2,29.085,29.155,48194.0
2020-10-09,29.19,29.215,29.06,29.065,43200.0
2020-10-13,29.135,29.225,28.995,29.085,43695.0
2020-10-14,29.1,29.11,28.82,28.845,44174.0
2020-10-15,28.655,29.05,28.645,29.025,33899.0
2020-10-16,29.075,29.1,28.96,28.99,33438.0
2020-10-19,29.025,29.05,28.695,28.74,50424.0
2020-10-20,28.855,28.875,28.67,28.705,49617.0
2020-10-21,28.705,28.84,28.67,28.795,40416.0
2020-10-22,28.83,28.915,28.77,28.875,52059.0
2020-10-23,28.995,29.005,28.84,28.99,38709.0
2020-10-26,28.75,28.875,28.475,28.51,65010.0
2020-10-27,28.505,28.565,28.37,28.4,34633.0
2020-10-28,28.09,28.185,27.85,27.85,66934.0
2020-10-29,27.92,28.1,27.815,28.055,48801.0
2020-10-30,27.99,28.0,27.595,27.77,103612.0
2020-11-02,27.955,28.115,27.825,28.01,58599.0
2020-11-03,28.185,28.46,28.175,28.39,40856.0
2020-11-04,28.53,28.77,28.4,28.645,30613.0
2020-11-05,28.96,28.98,28.785,28.83,42688.0
2020-11-06,28.96,29.04,28.84,29.015,41180.0
2020-11-09,29.745,29.955,29.155,29.515,107193.0
2020-11-10,29.525,29.73,29.505,29.655,75047.0
2020-11-11,29.87,30.02,29.735,29.85,50445.0
2020-11-12,29.905,29.95,29.57,29.64,66086.0
2020-11-13,29.77,29.875,29.735,29.78,56073.0
2020-11-16,30.035,30.045,29.885,30.025,59272.0
2020-11-17,29.875,30.055,29.85,30.045,54967.0
2020-11-18,30.045,30.06,29.875,29.905,58172.0
2020-11-19,29.85,29.94,29.755,29.92,48970.0
2020-11-20,29.885,30.125,29.815,30.1,68834.0
2020-11-23,30.16,30.29,30.105,30.185,41637.0
2020-11-24,30.335,30.54,30.285,30.45,63056.0
2020-11-25,30.415,30.495,30.345,30.47,83067.0
2020-11-26,30.475,30.545,30.44,30.505,23158.0
2020-11-27,30.575,30.68,30.495,30.635,37289.0
2020-11-30,30.52,30.52,30.3,30.36,67804.0
2020-12-01,30.61,30.655,30.32,30.325,90399.0
2020-12-02,30.3,30.355,30.205,30.3,70956.0
2020-12-03,30.285,30.6,30.265,30.51,68793.0
2020-12-04,30.53,30.585,30.45,30.545,49542.0
2020-12-07,30.52,30.545,30.43,30.485,55155.0
2020-12-08,30.425,30.59,30.425,30.545,64334.0
2020-12-09,30.6,30.61,30.51,30.59,58784.0
2020-12-10,30.46,30.52,30.37,30.505,89920.0
2020-12-11,30.39,30.505,30.36,30.475,65148.0
2020-12-14,30.6,30.67,30.425,30.45,78855.0
2020-12-15,30.565,30.585,30.425,30.52,74325.0
2020-12-16,30.615,30.695,30.39,30.395,64245.0
2020-12-17,30.505,30.52,30.29,30.415,97803.0
2020-12-18,30.45,30.45,30.265,30.31,105894.0
2020-12-21,30.105,30.17,29.895,30.15,76424.0
2020-12-22,30.175,30.24,30.09,30.125,66146.0
2020-12-23,30.17,30.31,30.15,30.185,63951.0
2020-12-24,30.165,30.265,30.165,30.265,40510.0
2020-12-29,30.4,30.415,30.195,30.22,100340.0
2020-12-30,30.255,30.325,30.195,30.205,35963.0
2020-12-31,30.165,30.245,30.05,30.07,89402.0
2021-01-04,30.22,30.3,30.015,30.15,93304.0
2021-01-05,30.185,30.3,30.095,30.29,82921.0
2021-01-06,30.325,30.55,30.29,30.435,93981.0
2021-01-07,30.565,30.595,30.435,30.52,98179.0
2021-01-08,30.575,30.68,30.56,30.63,108054.0
2021-01-11,30.495,30.655,30.44,30.485,82578.0
2021-01-12,30.46,30.48,30.31,30.37,70923.0
2021-01-13,30.335,30.355,30.165,30.275,120424.0
2021-01-14,30.31,30.325,30.16,30.16,135142.0
2021-01-15,30.125,30.31,30.115,30.275,110628.0
2021-01-18,30.345,30.435,30.335,30.365,47374.0
2021-01-19,30.39,30.53,30.24,30.255,61501.0
2021-01-20,30.325,30.345,30.175,30.29,73164.0
2021-01-21,30.29,30.31,30.195,30.22,57302.0
2021-01-22,30.175,30.21,30.09,30.175,79106.0
2021-01-25,30.15,30.3,30.095,30.245,97689.0
2021-01-26,30.355,30.37,30.06,30.205,68019.0
2021-01-27,30.05,30.16,29.715,29.775,122005.0
2021-01-28,29.865,30.035,29.83,29.965,73224.0
2021-01-29,29.77,29.85,29.405,29.54,308286.0
2021-02-01,29.715,30.015,29.67,29.98,79304.0
2021-02-02,30.095,30.265,30.045,30.21,64611.0
2021-02-03,30.185,30.22,30.045,30.125,72886.0
2021-02-04,30.15,30.265,30.09,30.23,53719.0
2021-02-05,30.3,30.4,30.255,30.29,89202.0
2021-02-08,30.39,30.425,30.32,30.39,68298.0
2021-02-09,30.37,30.415,30.285,30.345,89934.0
2021-02-10,30.435,30.44,30.29,30.405,60961.0
2021-02-11,30.44,30.46,30.335,30.415,61755.0
2021-02-12,30.44,30.52,30.365,30.52,94735.0
2021-02-16,30.575,30.6,30.39,30.415,108233.0
2021-02-17,30.325,30.335,30.16,30.22,146839.0
2021-02-18,30.09,30.175,30.045,30.125,148688.0
2021-02-19,30.13,30.13,29.935,29.965,112342.0
2021-02-22,29.93,29.945,29.83,29.855,128842.0
2021-02-23,29.865,29.89,29.655,29.785,145977.0
2021-02-24,29.715,29.965,29.645,29.9,97087.0
2021-02-25,29.85,30.08,29.785,30.035,146954.0
2021-02-26,30.095,30.13,29.805,29.865,144013.0
2021-03-01,30.125,30.335,30.095,30.245,169810.0
2021-03-02,30.3,30.55,30.195,30.44,153608.0
2021-03-03,30.44,30.46,30.205,30.345,120003.0
2021-03-04,30.335,30.425,30.035,30.22,222924.0
2021-03-05,30.3,30.63,30.205,30.595,174306.0
2021-03-08,30.585,31.03,30.47,30.94,119816.0
2021-03-09,31.065,31.295,31.055,31.08,142052.0
2021-03-10,31.17,31.39,31.135,31.25,124059.0
2021-03-11,31.385,31.525,31.355,31.41,126115.0
2021-03-12,31.375,31.515,31.295,31.505,76605.0
2021-03-15,31.815,31.985,31.71,31.915,94405.0
2021-03-16,31.96,32.13,31.87,32.12,84892.0
2021-03-17,32.085,32.13,31.995,32.065,84435.0
2021-03-18,32.005,32.065,31.95,31.985,121743.0
2021-03-19,31.97,32.13,31.88,32.02,122032.0
2021-03-22,32.02,32.145,31.96,32.09,63422.0
2021-03-23,32.12,32.28,32.12,32.165,88935.0
2021-03-24,32.2,32.225,32.095,32.1,101113.0
2021-03-25,32.09,32.28,31.985,32.235,136777.0
2021-03-26,32.205,32.36,32.115,32.36,73414.0
2021-03-29,32.28,32.545,32.26,32.51,90257.0
2021-03-30,32.43,32.49,32.345,32.43,90876.0
2021-03-31,32.44,32.53,32.295,32.325,88373.0
2021-04-01,32.41,32.68,32.36,32.67,66289.0
2021-04-05,32.77,32.91,32.75,32.83,60352.0
2021-04-06,32.875,33.0,32.77,32.955,94033.0
2021-04-07,33.035,33.125,33.03,33.09,58152.0
2021-04-08,33.145,33.17,33.01,33.16,73652.0
2021-04-09,33.135,33.285,33.125,33.26,51821.0
2021-04-12,33.25,33.445,33.24,33.36,58383.0
2021-04-13,33.35,33.44,33.315,33.365,53431.0
2021-04-14,33.395,33.45,33.235,33.24,60317.0
2021-04-15,33.36,33.545,33.33,33.52,62683.0
2021-04-16,33.58,33.6,33.495,33.58,40665.0
2021-04-19,33.59,33.645,33.475,33.53,48544.0
2021-04-20,33.475,33.705,33.455,33.69,68230.0
2021-04-21,33.69,33.875,33.555,33.75,81637.0
2021-04-22,33.69,33.735,33.6,33.635,67622.0
2021-04-23,33.67,33.715,33.625,33.655,38870.0
2021-04-26,33.68,33.69,33.52,33.58,83255.0
2021-04-27,33.565,33.635,33.475,33.49,69354.0
2021-04-28,33.5,33.58,33.45,33.45,43623.0
2021-04-29,33.545,33.615,33.455,33.465,78496.0
2021-04-30,33.395,33.485,33.35,33.385,79754.0
2021-05-03,33.51,33.74,33.49,33.67,98362.0
2021-05-04,33.67,33.74,33.5,33.615,105955.0
2021-05-05,33.75,33.75,33.5,33.68,88357.0
2021-05-06,33.76,33.77,33.645,33.725,57177.0
2021-05-07,33.795,34.085,33.795,34.065,63096.0
2021-05-10,34.11,34.28,34.08,34.1,84775.0
2021-05-11,33.885,33.885,33.705,33.805,128553.0
2021-05-12,33.69,33.795,33.52,33.535,101447.0
2021-05-13,33.59,33.865,33.59,33.76,81750.0
2021-05-14,33.85,34.125,33.83,34.065,66162.0
2021-05-17,34.01,34.115,33.885,34.11,64487.0
2021-05-18,34.115,34.155,33.965,34.09,72534.0
2021-05-19,33.865,34.055,33.785,34.035,122232.0
2021-05-20,34.055,34.36,34.045,34.28,59768.0
2021-05-21,34.36,34.375,34.155,34.215,91369.0
2021-05-25,34.485,34.795,34.18,34.28,66814.0
2021-05-26,34.36,34.785,34.315,34.45,45696.0
2021-05-27,34.485,34.575,34.375,34.395,51475.0
2021-05-28,34.535,34.58,34.49,34.535,63582.0
2021-05-31,34.6,34.625,34.285,34.33,53881.0
2021-06-01,34.53,34.635,34.485,34.485,70811.0
2021-06-02,34.535,34.565,34.45,34.53,42089.0
2021-06-03,34.42,34.655,34.375,34.535,70501.0
2021-06-04,34.645,34.69,34.565,34.67,37489.0
2021-06-07,34.7,34.725,34.535,34.6,30272.0
2021-06-08,34.635,34.705,34.565,34.645,52595.0
2021-06-09,34.615,34.615,34.455,34.545,53064.0
2021-06-10,34.615,34.68,34.52,34.635,83921.0
2021-06-11,34.715,34.78,34.615,34.715,47367.0
2021-06-14,34.7,34.77,34.635,34.77,47252.0
2021-06-15,34.825,34.965,34.78,34.875,70521.0
2021-06-16,34.905,34.955,34.795,34.825,56544.0
2021-06-17,34.785,34.91,34.78,34.815,49558.0
2021-06-18,34.69,34.74,34.545,34.555,95883.0
2021-06-21,34.615,34.975,34.475,34.735,69453.0
2021-06-22,34.78,34.895,34.69,34.865,68673.0
2021-06-23,34.815,34.825,34.57,34.68,69114.0
2021-06-24,34.785,34.785,34.6,34.67,40933.0
2021-06-25,34.67,35.065,34.57,34.645,42354.0
2021-06-28,34.77,34.77,34.475,34.57,86056.0
2021-06-29,34.635,34.68,34.57,34.645,44067.0
2021-06-30,34.59,34.66,34.455,34.59,61718.0
2021-07-02,34.795,34.815,34.66,34.75,92228.0
2021-07-05,34.78,34.885,34.745,34.825,54353.0
2021-07-06,34.87,34.905,34.645,34.88,79448.0
2021-07-07,34.885,35.02,34.84,34.97,85936.0
2021-07-08,34.78,34.87,34.635,34.87,85160.0
2021-07-09,34.87,35.055,34.87,35.03,66475.0
2021-07-12,35.085,35.255,34.995,34.995,58808.0
2021-07-13,35.055,35.1,34.895,35.04,76650.0
2021-07-14,35.05,35.075,34.94,34.985,80327.0
2021-07-15,34.94,35.145,34.86,35.145,78307.0
2021-07-16,35.13,35.325,35.12,35.185,38474.0
2021-07-19,35.04,35.055,34.655,34.825,114542.0
2021-07-20,34.885,35.2,34.88,35.13,131485.0
2021-07-21,35.165,35.265,35.1,35.12,67898.0
2021-07-22,35.1,35.165,35.04,35.1,78012.0
2021-07-23,35.245,35.3,35.175,35.28,56348.0
2021-07-26,35.255,35.275,35.14,35.235,55075.0
2021-07-27,35.235,35.38,35.175,35.37,72037.0
2021-07-28,35.345,35.415,35.29,35.355,63130.0
2021-07-29,35.39,35.58,35.39,35.535,47184.0
2021-07-30,35.535,35.75,35.525,35.74,52574.0
2021-08-03,35.795,35.895,35.74,35.83,61343.0
2021-08-04,35.84,35.945,35.785,35.785,49046.0
2021-08-05,35.85,35.985,35.84,35.865,32347.0
2021-08-06,35.9,36.035,35.895,35.93,43366.0
2021-08-09,35.93,35.955,35.85,35.885,34934.0
2021-08-10,35.9,36.03,35.855,35.945,51654.0
2021-08-11,35.99,36.09,35.91,36.065,32552.0
2021-08-12,36.09,36.12,35.985,36.1,44098.0
2021-08-13,36.16,36.19,36.065,36.08,48944.0
2021-08-16,36.03,36.17,36.0,36.135,58638.0
2021-08-17,36.12,36.12,35.995,36.055,62747.0
2021-08-18,36.045,36.045,35.875,35.92,60041.0
2021-08-19,35.82,36.075,35.805,36.02,86437.0
2021-08-20,36.035,36.325,36.0,36.27,72720.0
2021-08-23,36.305,36.325,36.035,36.215,68316.0
2021-08-24,36.17,36.2,36.065,36.16,58880.0
2021-08-25,36.245,36.25,36.065,36.155,64835.0
2021-08-26,36.17,36.18,36.075,36.145,46848.0
2021-08-27,36.155,36.295,36.125,36.155,41010.0
2021-08-30,36.17,36.26,36.075,36.235,50765.0
2021-08-31,36.245,36.46,36.215,36.235,54372.0
2021-09-01,36.325,36.44,36.26,36.38,35613.0
2021-09-02,36.44,36.64,36.385,36.495,41008.0
2021-09-03,36.475,36.495,36.34,36.405,45331.0
2021-09-07,36.495,36.64,36.225,36.225,50405.0
2021-09-08,36.215,36.53,36.205,36.505,37956.0
2021-09-09,36.415,36.485,36.295,36.295,46912.0
2021-09-10,36.305,36.305,36.16,36.225,56610.0
2021-09-13,36.35,36.385,36.125,36.16,55660.0
2021-09-14,36.16,36.26,36.09,36.1,66551.0
2021-09-15,36.09,36.18,35.85,36.035,110593.0
2021-09-16,36.0,36.01,35.865,35.9,41711.0
2021-09-17,35.705,35.805,35.595,35.65,74903.0
2021-09-20,35.41,35.46,35.11,35.39,150258.0
2021-09-21,35.47,35.695,35.47,35.55,57009.0
2021-09-22,35.605,35.765,35.56,35.64,53778.0
2021-09-23,35.66,35.73,35.525,35.545,41394.0
2021-09-24,35.49,35.56,35.47,35.525,31269.0
2021-09-27,35.525,35.525,35.28,35.325,77900.0
2021-09-28,35.22,35.255,34.855,34.875,154502.0
2021-09-29,34.94,35.175,34.94,35.04,50840.0
2021-09-30,35.065,35.155,34.82,34.9,56593.0
2021-10-01,34.92,35.0,34.575,34.85,94225.0
2021-10-04,34.755,34.865,34.57,34.74,110398.0
2021-10-05,34.84,34.91,34.63,34.84,61368.0
2021-10-06,34.685,34.895,34.62,34.895,75827.0
2021-10-07,35.045,35.265,34.99,35.175,78964.0
2021-10-08,35.19,35.21,35.085,35.13,48831.0
2021-10-12,35.165,35.49,34.945,35.04,61126.0
2021-10-13,35.085,35.32,35.055,35.295,48209.0
2021-10-14,35.48,35.58,35.425,35.5,79935.0
2021-10-15,35.605,35.605,35.435,35.555,166667.0
2021-10-18,35.48,35.6,35.3,35.58,70569.0
2021-10-19,35.635,35.7,35.56,35.625,98609.0
2021-10-20,35.625,35.705,35.605,35.615,55509.0
2021-10-21,35.555,35.77,35.555,35.735,56274.0
2021-10-22,35.76,35.885,35.745,35.805,46836.0
2021-10-25,35.87,35.935,35.645,35.825,54131.0
2021-10-26,35.88,35.885,35.68,35.68,54883.0
2021-10-27,35.7,35.77,35.38,35.415,83365.0
2021-10-28,35.48,35.67,35.47,35.625,44899.0
2021-10-29,35.535,35.68,35.5,35.545,59606.0
2021-11-01,35.6,35.705,35.455,35.69,64818.0
2021-11-02,35.7,35.835,35.69,35.805,45581.0
2021-11-03,35.815,35.96,35.79,35.925,64517.0
2021-11-04,36.015,36.205,36.005,36.17,50004.0
2021-11-05,36.275,36.565,36.265,36.495,66103.0
2021-11-08,36.6,36.6,36.375,36.475,49725.0
2021-11-09,36.5,36.645,36.455,36.62,46142.0
2021-11-10,36.665,36.69,36.59,36.645,48827.0
2021-11-11,36.73,36.79,36.585,36.685,40276.0
2021-11-12,36.735,36.835,36.61,36.64,66753.0
2021-11-15,36.665,36.69,36.53,36.585,61728.0
2021-11-16,36.64,36.72,36.63,36.685,29710.0
2021-11-17,36.73,36.78,36.575,36.655,46233.0
2021-11-18,36.645,36.675,36.6,36.61,47785.0
2021-11-19,36.485,36.63,36.475,36.545,50949.0
2021-11-22,36.585,36.61,36.41,36.41,53880.0
2021-11-23,36.375,36.45,36.285,36.405,34701.0
2021-11-24,36.275,36.355,36.195,36.33,51758.0
2021-11-25,36.35,36.495,36.33,36.455,25538.0
2021-11-26,35.85,36.195,35.705,35.88,153619.0
2021-11-29,36.04,36.14,35.88,36.025,79408.0
2021-11-30,35.895,35.95,35.325,35.365,86097.0
2021-12-01,35.605,35.85,35.175,35.19,64300.0
2021-12-02,35.245,35.835,35.235,35.665,75975.0
2021-12-03,35.735,35.735,35.525,35.66,52775.0
2021-12-06,35.75,36.115,35.715,36.025,67080.0
2021-12-07,36.15,36.355,36.13,36.205,57588.0
2021-12-08,36.185,36.195,35.94,35.995,93600.0
2021-12-09,35.97,36.075,35.905,35.905,32843.0
2021-12-10,35.96,36.015,35.825,35.87,47451.0
2021-12-13,35.905,35.985,35.795,35.88,81051.0
2021-12-14,35.77,35.935,35.705,35.87,68080.0
2021-12-15,35.895,36.15,35.87,36.095,58431.0
2021-12-16,36.16,36.365,36.15,36.175,82971.0
2021-12-17,36.15,36.61,36.06,36.41,101668.0
2021-12-20,36.205,36.25,35.96,36.12,111286.0
2021-12-21,36.285,36.575,36.265,36.44,103514.0
2021-12-22,36.44,36.61,36.355,36.605,96303.0
2021-12-23,36.665,36.755,36.64,36.685,148453.0
2021-12-24,36.7,36.755,36.685,36.735,6110.0
2021-12-29,36.975,37.1,36.92,37.01,69292.0
2021-12-30,37.03,37.145,37.01,37.01,48309.0
2021-12-31,36.955,37.02,36.89,36.965,32485.0
2022-01-04,37.31,37.9,36.89,36.89,93607.0
2022-01-05,36.9,36.93,36.49,36.49,182264.0
2022-01-06,36.455,36.675,36.435,36.51,65998.0
2022-01-07,36.51,36.545,36.33,36.43,44340.0
2022-01-10,36.335,36.38,36.09,36.355,58048.0
2022-01-11,36.365,36.535,36.255,36.51,117045.0
2022-01-12,36.545,36.62,36.435,36.555,37491.0
2022-01-13,36.59,36.735,36.565,36.59,52743.0
2022-01-14,36.5,36.59,36.335,36.42,60577.0
2022-01-17,36.445,36.645,36.445,36.545,64537.0
2022-01-18,36.33,36.41,36.18,36.31,99881.0
2022-01-19,36.365,36.38,36.11,36.245,92605.0
2022-01-20,36.32,36.42,35.955,35.965,128602.0
2022-01-21,35.855,35.91,35.59,35.69,163992.0
2022-01-24,35.31,35.665,34.955,35.645,445603.0
2022-01-25,35.42,35.845,35.135,35.58,401312.0
2022-01-26,35.81,36.09,35.62,35.7,337886.0
2022-01-27,35.875,36.08,35.81,35.82,178936.0
2022-01-28,35.79,36.21,35.765,36.21,74192.0
2022-01-31,36.19,36.685,36.12,36.655,91502.0
2022-02-01,36.745,36.755,36.455,36.685,109171.0
2022-02-02,36.72,37.1,36.71,36.99,113669.0
2022-02-03,36.845,36.955,36.745,36.81,68840.0
2022-02-04,36.79,36.935,36.675,36.83,44936.0
2022-02-07,36.91,36.91,36.645,36.675,53237.0
2022-02-08,36.775,37.09,36.685,37.03,33350.0
2022-02-09,37.235,37.345,37.235,37.3,50000.0
2022-02-10,37.13,37.375,36.965,37.01,140498.0
2022-02-11,37.085,37.175,36.875,36.99,52589.0
2022-02-14,36.93,36.985,36.685,36.81,61037.0
2022-02-15,36.93,37.065,36.885,36.935,82343.0
2022-02-16,36.89,37.065,36.83,36.965,80397.0
2022-02-17,36.955,37.035,36.835,36.845,80820.0
2022-02-18,36.845,36.875,36.635,36.645,80869.0
2022-02-22,36.53,36.62,36.28,36.53,78339.0
2022-02-23,36.645,36.69,36.28,36.32,75724.0
2022-02-24,35.525,36.435,35.525,36.41,172590.0
2022-02-25,36.445,36.685,36.235,36.635,95154.0
2022-02-28,36.41,36.53,36.32,36.465,118022.0
2022-03-01,36.455,36.575,36.21,36.375,140092.0
2022-03-02,36.48,36.82,36.41,36.72,110529.0
2022-03-03,36.785,37.075,36.785,36.985,80331.0
2022-03-04,36.885,37.385,36.875,37.355,100716.0
2022-03-07,37.375,37.7,37.355,37.475,148489.0
2022-03-08,37.49,37.745,37.385,37.435,117869.0
2022-03-09,37.585,37.885,37.465,37.8,107587.0
2022-03-10,37.64,37.91,37.51,37.89,64232.0
2022-03-11,37.91,38.055,37.885,37.885,91918.0
2022-03-14,37.875,37.975,37.6,37.675,69052.0
2022-03-15,37.645,37.685,37.375,37.49,85233.0
2022-03-16,37.585,37.855,37.475,37.785,105044.0
2022-03-17,37.84,38.145,37.775,38.12,92021.0
2022-03-18,38.055,38.055,37.855,37.945,91424.0
2022-03-21,37.955,38.02,37.81,37.885,71029.0
2022-03-22,38.065,38.1,37.94,37.965,81984.0
2022-03-23,37.92,37.965,37.745,37.765,69206.0
2022-03-24,37.81,37.81,37.53,37.63,141371.0
2022-03-25,37.73,37.785,37.61,37.73,94095.0
2022-03-28,37.69,37.865,37.61,37.84,69080.0
2022-03-29,37.995,38.16,37.94,38.11,159097.0
2022-03-30,38.12,38.27,37.985,38.26,73938.0
2022-03-31,38.24,38.48,38.205,38.22,121031.0
2022-04-01,38.27,38.38,38.05,38.295,55709.0
2022-04-04,38.305,38.37,38.195,38.36,101428.0
2022-04-05,38.305,38.67,38.275,38.48,45954.0
2022-04-06,38.44,38.58,38.34,38.55,198313.0
2022-04-07,38.535,38.865,38.505,38.825,58331.0
2022-04-08,38.87,39.065,38.845,38.88,83655.0
2022-04-11,38.9,38.955,38.77,38.835,173754.0
2022-04-12,38.9,38.91,38.615,38.645,90548.0
2022-04-13,38.68,38.76,38.58,38.58,43619.0
2022-04-14,38.65,38.735,38.47,38.47,115906.0
2022-04-18,38.45,38.54,38.295,38.325,64468.0
2022-04-19,38.275,38.745,38.27,38.7,88202.0
2022-04-20,38.745,38.955,38.705,38.845,87835.0
2022-04-21,38.98,39.065,38.47,38.505,134442.0
2022-04-22,38.505,38.505,38.0,38.065,72415.0
2022-04-25,37.83,38.14,37.61,38.055,158787.0
2022-04-26,37.995,38.055,37.58,37.58,126699.0
2022-04-27,37.57,37.755,37.48,37.57,123204.0
2022-04-28,37.765,38.065,37.72,37.91,84785.0
2022-04-29,37.83,37.91,37.37,37.37,65566.0
2022-05-02,37.345,37.4,36.76,36.975,89094.0
2022-05-03,37.025,37.36,36.97,36.995,83747.0
2022-05-04,37.025,37.325,36.865,37.26,52017.0
2022-05-05,37.225,37.225,36.54,36.685,76125.0
2022-05-06,36.54,36.74,36.43,36.64,72131.0
2022-05-09,36.265,36.49,36.155,36.255,110976.0
2022-05-10,36.355,36.52,35.945,36.1,97642.0
2022-05-11,36.06,36.19,35.705,35.785,64649.0
2022-05-12,35.515,35.87,35.505,35.815,93022.0
2022-05-13,35.98,36.43,35.96,36.335,49459.0
2022-05-16,36.28,36.665,36.225,36.51,59760.0
2022-05-17,36.805,36.805,36.62,36.74,54601.0
2022-05-18,36.665,36.665,36.055,36.09,35718.0
2022-05-19,35.945,36.28,35.925,36.1,112213.0
2022-05-20,36.265,36.375,36.0,36.3,71170.0
2022-05-24,36.41,36.65,36.32,36.485,65939.0
2022-05-25,36.52,36.74,36.475,36.64,57200.0
2022-05-26,36.74,36.875,36.72,36.72,72658.0
2022-05-27,36.84,37.025,36.805,36.95,52957.0
2022-05-30,37.04,37.14,36.94,37.05,45446.0
2022-05-31,36.97,37.16,36.84,37.06,111803.0
2022-06-01,37.135,37.135,36.74,36.885,85238.0
2022-06-02,36.875,37.215,36.875,37.195,99263.0
2022-06-03,36.985,37.125,36.875,36.93,94856.0
2022-06-06,37.04,37.095,36.765,36.815,63208.0
2022-06-07,36.685,36.83,36.655,36.83,70099.0
2022-06-08,36.75,36.795,36.5,36.565,75091.0
2022-06-09,36.475,36.675,36.4,36.41,59752.0
2022-06-10,36.2,36.275,35.97,36.145,114571.0
2022-06-13,35.63,35.725,35.395,35.515,128113.0
2022-06-14,35.465,35.54,35.085,35.195,79794.0
2022-06-15,35.355,35.56,35.1,35.365,119842.0
2022-06-16,34.79,34.98,34.48,34.535,105340.0
2022-06-17,34.7,34.9,34.55,34.725,112317.0
2022-06-20,34.745,35.195,34.745,35.14,42169.0
2022-06-21,35.185,35.295,35.12,35.14,56710.0
2022-06-22,34.87,35.14,34.735,34.925,78615.0
2022-06-23,34.98,35.2,34.955,35.09,141858.0
2022-06-24,35.195,35.55,35.175,35.53,56409.0
2022-06-27,35.615,35.74,35.455,35.63,71316.0
2022-06-28,35.685,35.855,35.44,35.455,105688.0
2022-06-29,35.485,35.605,35.375,35.585,99578.0
2022-06-30,35.29,35.475,35.105,35.4,95397.0
2022-07-04,35.485,35.855,35.485,35.705,65922.0
2022-07-05,35.505,35.67,35.17,35.67,102044.0
2022-07-06,35.615,35.715,35.455,35.595,85815.0
2022-07-07,35.67,35.955,35.65,35.955,51572.0
2022-07-08,35.915,36.075,35.845,35.98,80996.0
2022-07-11,35.845,35.925,35.695,35.79,66575.0
2022-07-12,35.725,35.935,35.615,35.75,120936.0
2022-07-13,35.465,35.79,35.3,35.725,74964.0
2022-07-14,35.56,35.695,35.41,35.465,85633.0
2022-07-15,35.63,35.63,35.335,35.385,54546.0
2022-07-18,35.475,35.615,35.365,35.41,93824.0
2022-07-19,35.585,35.8,35.475,35.685,80715.0
2022-07-20,35.705,35.74,35.575,35.715,93510.0
2022-07-21,35.685,35.88,35.65,35.835,105383.0
2022-07-22,35.915,36.085,35.825,35.925,76260.0
2022-07-25,35.925,36.02,35.88,36.02,62399.0
2022-07-26,35.955,35.98,35.805,35.9,61215.0
2022-07-27,35.975,36.155,35.975,36.03,75295.0
2022-07-28,36.11,36.45,36.035,36.38,63111.0
2022-07-29,36.5,36.655,36.47,36.57,55182.0
2022-08-02,36.46,36.535,36.24,36.24,58004.0
2022-08-03,36.35,36.35,36.12,36.305,50753.0
2022-08-04,36.395,36.765,36.385,36.73,70478.0
2022-08-05,36.6,36.765,36.26,36.525,69207.0
2022-08-08,36.6,36.855,36.58,36.71,58121.0
2022-08-09,36.73,36.73,36.57,36.645,50539.0
2022-08-10,36.875,36.96,36.81,36.93,95496.0
2022-08-11,37.03,37.115,36.915,36.97,79951.0
2022-08-12,37.135,37.32,37.095,37.27,51694.0
2022-08-15,37.27,37.53,37.215,37.485,83857.0
2022-08-16,37.43,37.785,37.39,37.76,77830.0
2022-08-17,37.63,37.845,37.63,37.74,62455.0
2022-08-18,37.77,37.795,37.675,37.685,41474.0
2022-08-19,37.595,37.65,37.54,37.595,46948.0
2022-08-22,37.32,37.385,37.27,37.365,84109.0
2022-08-23,37.31,37.31,37.09,37.095,76499.0
2022-08-24,37.115,37.19,37.015,37.03,65815.0
2022-08-25,37.09,37.17,36.895,37.135,58203.0
2022-08-26,37.07,37.16,36.525,36.555,95177.0
2022-08-29,36.385,36.49,36.295,36.445,68902.0
2022-08-30,36.46,36.58,36.21,36.24,75101.0
2022-08-31,36.22,36.33,36.035,36.035,78662.0
2022-09-01,35.91,36.02,35.74,36.02,70206.0
2022-09-02,36.205,36.49,36.02,36.14,56497.0
2022-09-06,36.195,36.275,35.945,35.98,62952.0
2022-09-07,35.975,36.415,35.975,36.34,59173.0
2022-09-08,36.25,36.47,36.185,36.395,81482.0
2022-09-09,36.6,36.855,36.545,36.855,66282.0
2022-09-12,36.97,37.205,36.94,37.16,102028.0
2022-09-13,36.82,36.93,36.56,36.625,110585.0
2022-09-14,36.635,36.69,36.48,36.525,86797.0
2022-09-15,36.45,36.535,36.26,36.285,111606.0
2022-09-16,36.055,36.305,36.055,36.305,77388.0
2022-09-19,36.155,36.515,36.155,36.48,71231.0
2022-09-20,36.395,36.435,35.88,36.075,80871.0
2022-09-21,36.15,36.305,35.915,35.915,106196.0
2022-09-22,35.955,36.03,35.56,35.605,86913.0
2022-09-23,35.32,35.345,35.025,35.16,131546.0
2022-09-26,35.06,35.2,34.84,34.94,180458.0
2022-09-27,35.125,35.19,34.73,34.805,128347.0
2022-09-28,34.785,35.265,34.68,35.175,89820.0
2022-09-29,34.99,35.035,34.645,34.745,153217.0
2022-09-30,34.84,35.07,34.745,34.765,64316.0
2022-10-03,34.94,35.45,34.81,35.265,130572.0
2022-10-04,35.63,35.97,35.58,35.905,97403.0
2022-10-05,35.695,35.72,35.46,35.555,143033.0
2022-10-06,35.555,35.555,34.675,34.74,134119.0
2022-10-07,34.545,34.56,34.095,34.19,114462.0
2022-10-11,33.93,34.155,33.79,33.855,163112.0
2022-10-12,33.865,34.005,33.715,33.83,89019.0
2022-10-13,33.41,34.44,33.355,34.395,138223.0
2022-10-14,34.535,34.655,34.015,34.015,145922.0
2022-10-17,34.515,34.795,34.33,34.59,132391.0
2022-10-18,35.025,35.2,34.69,34.865,110619.0
2022-10-19,34.73,34.755,34.255,34.525,201506.0
2022-10-20,34.525,34.61,34.125,34.19,73682.0
2022-10-21,34.135,34.68,34.08,34.625,114350.0
2022-10-24,34.71,34.94,34.645,34.925,107305.0
2022-10-25,34.895,35.295,34.85,35.24,105182.0
2022-10-26,35.255,35.815,35.255,35.575,158055.0
2022-10-27,35.685,35.84,35.62,35.665,111263.0
2022-10-28,35.64,36.075,35.565,36.065,109446.0
2022-10-31,35.99,36.02,35.74,35.785,133872.0
2022-11-01,36.215,36.215,35.75,35.785,98730.0
2022-11-02,35.76,35.955,35.435,35.445,169076.0
2022-11-03,35.295,35.405,35.21,35.275,106318.0
2022-11-04,35.51,35.7,35.395,35.675,139593.0
2022-11-07,35.665,35.735,35.47,35.685,102618.0
2022-11-08,35.765,36.0,35.675,35.85,78151.0
2022-11-09,35.76,35.895,35.575,35.575,72844.0
2022-11-10,36.22,36.465,36.155,36.38,166017.0
2022-11-11,36.465,36.555,36.22,36.305,108383.0
2022-11-14,36.24,36.38,36.065,36.09,161356.0
2022-11-15,36.295,36.415,36.035,36.13,128891.0
2022-11-16,36.11,36.415,36.11,36.4,105382.0
2022-11-17,36.1,36.435,36.09,36.37,94725.0
2022-11-18,36.595,36.705,36.5,36.665,82854.0
2022-11-21,36.565,36.805,36.565,36.785,110551.0
2022-11-22,36.89,37.13,36.835,37.085,113553.0
2022-11-23,37.055,37.215,37.02,37.16,96565.0
2022-11-24,37.245,37.29,37.18,37.26,56571.0
2022-11-25,37.235,37.475,37.235,37.43,207773.0
2022-11-28,37.335,37.51,37.285,37.375,308602.0
2022-11-29,37.44,37.44,37.215,37.39,152988.0
2022-11-30,37.455,37.68,37.185,37.68,151135.0
2022-12-01,37.755,37.855,37.67,37.8,110197.0
2022-12-02,37.595,37.91,37.465,37.78,80928.0
2022-12-05,37.69,37.77,37.585,37.615,280345.0
2022-12-06,37.615,37.76,37.29,37.375,146789.0
2022-12-07,37.38,37.715,37.375,37.52,101639.0
2022-12-08,37.55,37.64,37.485,37.565,213744.0
2022-12-09,37.565,37.695,37.565,37.565,102766.0
2022-12-12,37.585,37.64,37.455,37.63,119060.0
2022-12-13,38.15,38.16,37.625,37.76,214457.0
2022-12-14,37.81,37.955,37.56,37.68,243759.0
2022-12-15,37.375,37.465,37.03,37.205,227795.0
2022-12-16,36.945,37.095,36.805,37.02,217876.0
2022-12-19,37.02,37.075,36.51,36.555,193791.0
2022-12-20,36.53,36.835,36.435,36.64,126920.0
2022-12-21,36.835,37.12,36.73,36.99,281615.0
2022-12-22,36.835,36.9,36.605,36.815,165372.0
2022-12-23,36.75,37.01,36.685,37.0,141726.0
2022-12-28,36.91,37.34,36.44,36.665,127573.0
2022-12-29,36.795,37.03,36.75,36.85,49916.0
2022-12-30,36.86,37.03,36.775,36.835,50342.0
2023-01-03,37.0,37.31,37.0,37.265,147941.0
2023-01-04,37.34,37.56,37.265,37.48,174557.0
2023-01-05,37.43,37.43,37.115,37.215,118756.0
2023-01-06,37.405,37.7,37.31,37.665,104692.0
2023-01-09,37.71,37.87,37.555,37.6,189045.0
2023-01-10,37.61,37.75,37.485,37.75,130671.0
2023-01-11,37.84,38.01,37.805,38.01,141178.0
2023-01-12,38.085,38.14,37.9,38.055,109010.0
2023-01-13,38.0,38.385,37.975,38.365,113767.0
2023-01-16,38.32,38.535,38.3,38.485,79167.0
2023-01-17,38.495,38.675,38.475,38.485,108853.0
2023-01-18,38.635,38.655,38.31,38.355,139289.0
2023-01-19,38.28,38.385,38.19,38.19,140031.0
2023-01-20,38.19,38.43,38.095,38.41,131273.0
2023-01-23,38.41,38.515,38.28,38.505,83885.0
2023-01-24,38.43,38.69,38.41,38.69,108749.0
2023-01-25,38.56,38.795,38.46,38.74,89645.0
2023-01-26,38.83,38.88,38.62,38.625,71307.0
2023-01-27,38.645,38.645,38.43,38.545,96943.0
2023-01-30,38.495,38.685,38.46,38.47,95012.0
2023-01-31,38.495,38.59,38.42,38.59,114755.0
2023-02-01,38.6,38.75,38.43,38.64,154175.0
2023-02-02,38.75,38.76,38.515,38.58,119374.0
2023-02-03,38.47,38.57,38.375,38.505,147833.0
2023-02-06,38.385,38.475,38.28,38.475,90863.0
2023-02-07,38.385,38.405,38.12,38.235,113007.0
2023-02-08,38.225,38.28,38.075,38.28,99262.0
2023-02-09,38.365,38.45,38.13,38.215,71231.0
2023-02-10,38.13,38.46,38.13,38.365,64120.0
2023-02-13,38.365,38.675,38.335,38.635,49500.0
2023-02-14,38.56,38.69,38.47,38.61,106095.0
2023-02-15,38.505,38.705,38.47,38.69,114601.0
2023-02-16,38.55,38.71,38.375,38.61,134743.0
2023-02-17,38.58,38.87,38.56,38.86,68676.0
2023-02-21,38.72,38.815,38.43,38.46,119702.0
2023-02-22,38.41,38.59,38.37,38.405,145879.0
2023-02-23,38.515,38.665,38.345,38.475,91917.0
2023-02-24,38.255,38.56,38.205,38.56,82544.0
2023-02-27,38.61,38.765,38.475,38.485,87311.0
2023-02-28,38.405,38.475,38.29,38.47,100782.0
2023-03-01,38.43,38.685,38.35,38.355,80844.0
2023-03-02,38.265,38.33,38.18,38.29,56010.0
2023-03-03,38.395,38.595,38.355,38.55,68585.0
2023-03-06,38.625,38.72,38.59,38.64,77307.0
2023-03-07,38.675,38.675,38.33,38.41,129572.0
2023-03-08,38.56,38.62,38.41,38.485,140531.0
2023-03-09,38.57,38.57,38.085,38.105,107791.0
2023-03-10,38.105,38.115,37.59,37.63,210150.0
2023-03-13,37.525,37.825,37.505,37.76,214833.0
2023-03-14,37.955,38.12,37.815,38.05,125961.0
2023-03-15,37.89,38.055,37.57,38.05,217876.0
2023-03-16,37.925,38.3,37.72,38.225,103190.0
2023-03-17,38.43,38.43,37.87,38.19,98388.0
2023-03-20,38.255,38.395,38.18,38.335,113878.0
2023-03-21,38.44,38.475,38.095,38.14,105685.0
2023-03-22,38.225,38.385,38.115,38.115,69264.0
2023-03-23,38.18,38.345,37.98,38.05,86425.0
2023-03-24,37.935,38.29,37.935,38.29,71937.0
2023-03-27,38.335,38.55,38.31,38.55,236131.0
2023-03-28,38.55,38.74,38.525,38.685,67384.0
2023-03-29,38.945,38.945,38.69,38.88,144665.0
2023-03-30,39.085,39.18,38.985,39.175,73554.0
2023-03-31,39.32,39.5,39.265,39.37,129811.0
2023-04-03,39.425,39.475,39.245,39.375,66310.0
2023-04-04,39.455,39.615,39.34,39.595,101019.0
2023-04-05,39.595,39.755,39.55,39.735,82080.0
2023-04-06,39.69,39.875,39.605,39.875,99830.0
2023-04-10,39.795,40.0,39.735,39.98,88107.0
2023-04-11,40.02,40.235,39.945,40.16,69239.0
2023-04-12,40.375,40.395,40.195,40.225,84070.0
2023-04-13,40.355,40.375,40.15,40.225,64138.0
2023-04-14,40.225,40.225,40.08,40.14,73248.0
2023-04-17,40.17,40.225,40.055,40.15,81352.0
2023-04-18,40.215,40.31,40.12,40.17,71516.0
2023-04-19,40.02,40.29,40.0,40.195,48606.0
2023-04-20,40.12,40.355,40.085,40.245,46247.0
2023-04-21,40.33,40.515,40.29,40.51,69639.0
2023-04-24,40.48,40.515,40.415,40.45,46971.0
2023-04-25,40.365,40.565,40.31,40.375,61875.0
2023-04-26,40.355,40.515,40.32,40.35,76320.0
2023-04-27,40.395,40.575,40.35,40.535,46999.0
2023-04-28,40.515,40.59,40.415,40.5,78415.0
2023-05-01,40.63,40.715,40.565,40.575,89596.0
2023-05-02,40.5,40.565,40.27,40.545,112268.0
2023-05-03,40.545,40.61,40.405,40.405,103401.0
2023-05-04,40.29,40.375,39.955,40.03,109954.0
2023-05-05,40.095,40.255,40.03,40.245,67448.0
2023-05-08,40.265,40.31,40.17,40.245,54723.0
2023-05-09,40.16,40.355,40.16,40.31,58971.0
2023-05-10,40.385,40.425,40.045,40.32,66489.0
2023-05-11,40.225,40.255,40.055,40.145,50274.0
2023-05-12,40.235,40.395,40.17,40.31,65262.0
2023-05-15,40.385,40.44,40.205,40.31,75723.0
2023-05-16,40.16,40.19,39.905,39.935,75351.0
2023-05-17,40.105,40.115,39.675,39.83,78945.0
2023-05-18,39.715,39.875,39.69,39.85,68932.0
2023-05-19,39.99,40.16,39.875,40.075,48360.0
2023-05-23,39.875,39.97,39.575,39.575,67123.0
2023-05-24,39.5,39.5,39.275,39.295,78032.0
2023-05-25,39.255,39.285,39.05,39.095,67548.0
2023-05-26,39.23,39.5,39.145,39.32,63561.0
2023-05-29,39.315,39.39,39.265,39.35,37441.0
2023-05-30,39.23,39.35,38.955,39.01,57097.0
2023-05-31,38.87,39.04,38.835,38.845,71541.0
2023-06-01,38.87,39.02,38.805,38.845,61918.0
2023-06-02,38.91,39.48,38.835,39.315,123757.0
2023-06-05,39.24,39.955,39.07,39.09,87560.0
2023-06-06,39.085,39.18,38.945,39.085,91466.0
2023-06-07,39.05,39.105,38.825,38.86,41448.0
2023-06-08,38.9,38.91,38.785,38.88,71491.0
2023-06-09,38.845,38.845,38.56,38.625,57815.0
2023-06-12,38.55,38.71,38.505,38.705,57196.0
2023-06-13,38.835,38.835,38.615,38.675,51765.0
2023-06-14,38.785,38.845,38.685,38.795,63707.0
2023-06-15,38.75,38.795,38.655,38.75,62557.0
2023-06-16,38.76,38.935,38.645,38.645,53644.0
2023-06-19,38.515,38.635,38.485,38.525,26910.0
2023-06-20,38.455,38.475,38.345,38.355,85256.0
2023-06-21,38.23,38.295,38.145,38.165,94545.0
2023-06-22,38.015,38.145,37.9,38.08,64753.0
2023-06-23,38.13,38.185,37.95,37.98,68012.0
2023-06-26,37.855,38.315,37.81,38.295,78051.0
2023-06-27,38.305,38.59,38.295,38.56,73780.0
2023-06-28,38.615,38.685,38.58,38.685,42832.0
2023-06-29,38.635,38.89,38.625,38.885,32503.0
2023-06-30,39.015,39.43,38.94,39.42,183936.0
2023-07-04,39.3,39.5,39.13,39.405,68294.0
2023-07-05,39.205,39.44,39.195,39.335,91518.0
2023-07-06,39.1,39.165,38.95,38.985,116168.0
2023-07-07,38.74,38.97,38.635,38.73,74442.0
2023-07-10,38.77,38.97,38.615,38.635,78229.0
2023-07-11,38.71,38.71,38.5,38.58,66854.0
2023-07-12,38.78,38.96,38.675,38.92,80071.0
2023-07-13,38.975,39.14,38.9,39.13,49603.0
2023-07-14,39.195,39.385,39.13,39.365,115679.0
2023-07-17,39.29,39.365,39.24,39.31,46141.0
2023-07-18,39.405,39.405,39.215,39.32,44616.0
2023-07-19,39.355,39.5,39.345,39.48,59400.0
2023-07-20,39.48,39.515,39.355,39.49,53449.0
2023-07-21,39.525,39.705,39.515,39.67,49354.0
2023-07-24,39.65,39.705,39.62,39.66,41636.0
2023-07-25,39.68,39.68,39.5,39.66,57688.0
2023-07-26,39.67,39.67,39.47,39.49,61088.0
2023-07-27,39.545,39.62,39.11,39.14,83048.0
2023-07-28,39.335,39.415,39.155,39.215,38345.0
2023-07-31,39.26,39.365,39.135,39.215,72514.0
2023-08-01,39.1,39.24,38.985,39.055,71698.0
2023-08-02,38.93,38.94,38.485,38.61,87141.0
2023-08-03,38.42,38.455,38.155,38.22,64746.0
2023-08-04,38.285,38.73,38.24,38.475,56805.0
2023-08-08,38.38,38.515,38.285,38.43,70635.0
2023-08-09,38.475,38.71,38.475,38.675,50919.0
2023-08-10,38.695,38.92,38.61,38.76,61483.0
2023-08-11,38.74,38.865,38.685,38.865,40848.0
2023-08-14,38.835,38.95,38.655,38.675,62878.0
2023-08-15,38.515,38.56,38.17,38.18,64524.0
2023-08-16,38.165,38.41,38.125,38.24,71439.0
2023-08-17,38.36,38.39,37.975,37.975,61330.0
2023-08-18,37.905,37.945,37.805,37.905,60221.0
2023-08-21,37.965,37.975,37.605,37.765,52794.0
2023-08-22,37.85,37.85,37.575,37.635,54257.0
2023-08-23,37.815,38.0,37.725,37.975,41526.0
2023-08-24,38.105,38.105,37.9,37.935,57610.0
2023-08-25,38.08,38.085,37.85,38.02,53521.0
2023-08-28,38.08,38.275,37.975,38.21,46649.0
2023-08-29,38.26,38.645,38.2,38.645,46054.0
2023-08-30,38.78,38.835,38.53,38.54,48892.0
2023-08-31,38.635,38.685,38.265,38.285,52719.0
2023-09-01,38.525,38.675,38.44,38.635,117072.0
2023-09-05,38.53,38.6,38.455,38.465,41229.0
2023-09-06,38.38,38.445,38.21,38.25,52362.0
2023-09-07,38.23,38.315,38.155,38.18,43188.0
2023-09-08,38.145,38.25,38.07,38.145,44141.0
2023-09-11,38.145,38.325,38.135,38.285,53289.0
2023-09-12,38.085,38.295,38.08,38.24,40840.0
2023-09-13,38.26,38.495,38.26,38.475,53391.0
2023-09-14,38.705,39.015,38.665,38.995,52607.0
2023-09-15,39.035,39.205,38.94,39.07,34588.0
2023-09-18,38.995,39.195,38.94,39.09,48270.0
2023-09-19,39.005,39.005,38.58,38.61,50096.0
2023-09-20,38.665,38.855,38.645,38.72,63617.0
2023-09-21,38.56,38.56,38.085,38.095,34989.0
2023-09-22,38.19,38.24,38.085,38.105,41532.0
2023-09-25,38.0,38.095,37.87,37.9,65525.0
2023-09-26,37.74,37.795,37.405,37.415,56372.0
2023-09-27,37.54,37.605,36.785,36.88,84967.0
2023-09-28,36.89,37.28,36.89,37.255,78383.0
2023-09-29,37.195,37.405,37.12,37.12,149326.0
2023-10-02,37.06,37.13,36.615,36.66,75458.0
2023-10-03,36.49,36.605,36.335,36.5,90442.0
2023-10-04,36.585,36.9,36.46,36.88,79124.0
2023-10-05,36.92,37.245,36.86,37.245,79881.0
2023-10-06,37.1,37.365,36.815,37.32,158932.0
2023-10-10,37.56,37.74,37.435,37.575,82542.0
2023-10-11,37.7,38.025,37.7,38.025,78925.0
2023-10-12,37.985,38.015,37.615,37.7,89458.0
2023-10-13,37.855,38.025,37.565,37.595,62842.0
2023-10-16,37.635,37.855,37.575,37.775,67067.0
2023-10-17,37.645,38.015,37.49,37.855,209759.0
2023-10-18,37.835,37.835,37.395,37.395,50354.0
2023-10-19,37.395,37.455,37.12,37.15,63414.0
2023-10-20,37.045,37.165,36.74,36.745,100116.0
2023-10-23,36.575,37.035,36.49,36.795,71179.0
2023-10-24,36.815,36.995,36.815,36.86,76241.0
2023-10-25,36.765,37.195,36.71,36.87,60668.0
2023-10-26,36.88,37.015,36.745,36.765,117723.0
2023-10-27,36.805,36.825,36.43,36.49,75825.0
2023-10-30,36.64,36.94,36.595,36.9,105047.0
2023-10-31,36.965,37.035,36.74,36.86,56504.0
2023-11-01,36.955,37.365,36.94,37.36,89950.0
2023-11-02,37.56,38.185,37.5,38.16,88880.0
2023-11-03,38.245,38.655,38.205,38.58,91358.0
2023-11-06,38.58,38.675,38.455,38.59,91301.0
2023-11-07,38.445,38.5,38.265,38.34,77073.0
2023-11-08,38.33,38.465,38.17,38.275,51506.0
2023-11-09,38.455,38.615,38.37,38.415,57136.0
2023-11-10,38.405,38.455,38.225,38.39,72581.0
2023-11-13,38.37,38.485,38.275,38.39,47999.0
2023-11-14,38.645,39.075,38.645,38.98,68769.0
2023-11-15,39.015,39.045,38.395,38.77,86575.0
2023-11-16,38.75,39.0,38.655,38.99,81396.0
2023-11-17,39.025,39.085,38.92,38.98,60676.0
2023-11-20,38.91,39.105,38.805,39.01,71849.0
2023-11-21,38.91,38.98,38.605,38.635,72521.0
2023-11-22,38.7,38.98,38.7,38.895,86774.0
2023-11-23,38.905,38.99,38.805,38.805,37193.0
2023-11-24,38.75,38.845,38.695,38.75,40285.0
2023-11-27,38.79,38.885,38.655,38.77,56193.0
2023-11-28,38.675,38.825,38.58,38.625,98763.0
2023-11-29,38.71,38.71,38.485,38.56,82800.0
2023-11-30,38.605,38.805,38.39,38.805,100085.0
2023-12-01,38.78,39.295,38.74,39.275,78038.0
2023-12-04,38.99,39.33,38.98,39.255,72812.0
2023-12-05,39.2,39.465,39.18,39.32,66646.0
2023-12-06,39.525,39.73,39.435,39.55,95142.0
2023-12-07,39.73,39.74,39.525,39.655,63637.0
2023-12-08,39.56,39.655,39.525,39.625,60350.0
2023-12-11,39.495,39.605,38.92,39.605,57474.0
2023-12-12,39.53,39.61,39.4,39.59,67997.0
2023-12-13,39.59,40.275,39.455,40.275,76382.0
2023-12-14,40.42,40.525,39.865,39.895,89767.0
2023-12-15,39.855,39.885,39.295,39.39,60161.0
2023-12-18,39.4,39.52,39.275,39.515,137120.0
2023-12-19,39.58,39.77,39.58,39.695,119764.0
2023-12-20,39.685,39.79,39.38,39.39,92379.0
2023-12-21,39.57,39.725,39.465,39.6,66270.0
2023-12-22,39.675,39.885,39.655,39.855,57887.0
2023-12-27,39.96,40.15,39.465,40.05,59138.0
2023-12-28,40.06,40.165,40.0,40.115,33410.0
2023-12-29,40.145,40.3,40.04,40.3,53137.0
2024-01-02,40.135,40.325,40.125,40.165,59540.0
2024-01-03,40.03,40.115,39.945,39.99,78645.0
2024-01-04,40.01,40.165,39.885,40.03,74734.0
2024-01-05,40.04,40.25,39.945,40.115,71218.0
2024-01-08,40.095,40.47,40.095,40.44,67822.0
2024-01-09,40.31,40.385,40.155,40.3,73836.0
2024-01-10,40.3,40.52,40.22,40.37,76256.0
2024-01-11,40.405,40.52,40.06,40.315,67460.0
2024-01-12,40.48,40.635,40.325,40.395,115888.0
2024-01-15,40.395,40.585,40.315,40.55,35958.0
2024-01-16,40.425,40.47,40.195,40.43,123267.0
2024-01-17,40.175,40.22,39.945,40.085,66513.0
2024-01-18,40.165,40.395,40.145,40.385,73378.0
2024-01-19,40.345,40.615,40.27,40.605,100128.0
2024-01-22,40.625,40.7,40.49,40.635,75378.0
2024-01-23,40.69,40.875,40.645,40.875,62506.0
2024-01-24,41.045,41.065,40.73,40.73,78602.0
2024-01-25,40.94,40.95,40.7,40.795,66201.0
2024-01-26,40.795,40.885,40.74,40.825,74853.0
2024-01-29,40.895,41.055,40.73,41.035,66987.0
2024-01-30,41.055,41.095,40.835,40.97,86394.0
2024-01-31,41.01,41.095,40.635,40.68,91289.0
2024-02-01,40.78,41.095,40.73,41.065,123628.0
2024-02-02,40.94,40.94,40.565,40.92,97436.0
2024-02-05,40.78,40.815,40.415,40.415,112596.0
2024-02-06,40.44,40.575,40.395,40.555,68502.0
2024-02-07,40.575,40.625,40.45,40.51,90753.0
2024-02-08,40.355,40.355,40.0,40.23,115667.0
2024-02-09,40.155,40.385,40.095,40.355,145558.0
2024-02-12,40.355,40.55,40.315,40.395,73505.0
2024-02-13,40.075,40.085,39.595,39.82,103909.0
2024-02-14,40.05,40.565,39.99,40.555,78878.0
2024-02-15,40.625,40.99,40.565,40.96,87596.0
2024-02-16,40.97,41.17,40.885,41.065,62216.0
2024-02-20,40.99,41.26,40.97,41.125,94416.0
2024-02-21,41.105,41.105,40.93,41.03,57490.0
2024-02-22,41.17,41.44,41.135,41.41,80902.0
2024-02-23,41.44,41.635,41.385,41.595,82321.0
2024-02-26,41.5,41.625,41.305,41.385,74027.0
2024-02-27,41.375,41.47,41.24,41.375,83706.0
2024-02-28,41.27,41.47,41.27,41.365,76034.0
2024-02-29,41.46,41.565,41.335,41.335,100768.0
2024-03-01,41.375,41.635,41.285,41.555,123913.0
2024-03-04,41.48,41.615,41.45,41.565,77627.0
2024-03-05,41.565,41.69,41.41,41.5,74961.0
2024-03-06,41.66,41.835,41.555,41.595,94658.0
2024-03-07,41.785,42.055,41.76,42.045,69864.0
2024-03-08,42.115,42.17,41.94,42.035,68112.0
2024-03-11,41.93,42.14,41.89,42.105,65182.0
2024-03-12,42.16,42.23,42.0,42.13,104798.0
2024-03-13,42.14,42.245,42.035,42.085,78047.0
2024-03-14,42.105,42.115,41.67,41.835,60575.0
2024-03-15,41.71,41.95,41.65,41.865,93409.0
2024-03-18,41.92,41.95,41.795,41.845,78480.0
2024-03-19,41.88,42.0,41.815,41.875,84427.0
2024-03-20,41.815,42.0,41.795,41.95,104578.0
2024-03-21,42.045,42.15,41.97,41.97,92497.0
2024-03-22,42.005,42.005,41.75,41.75,147578.0
2024-03-25,41.76,41.88,41.66,41.66,60188.0
2024-03-26,41.68,41.845,41.625,41.66,78407.0
2024-03-27,41.77,41.98,41.75,41.92,74015.0
2024-03-28,41.93,42.065,41.855,41.93,89125.0
2024-04-01,41.915,41.93,41.72,41.835,90058.0
2024-04-02,41.635,41.785,41.325,41.48,242142.0
2024-04-03,41.39,41.515,41.345,41.35,105815.0
2024-04-04,41.48,41.615,41.16,41.245,109383.0
2024-04-05,41.275,41.775,41.265,41.71,56354.0
2024-04-08,41.77,41.775,41.555,41.69,65078.0
2024-04-09,41.795,41.865,41.535,41.845,61221.0
2024-04-10,41.535,41.64,41.41,41.525,89989.0
2024-04-11,41.565,41.585,41.235,41.4,75087.0
2024-04-12,41.4,41.515,40.985,41.1,66592.0
2024-04-15,41.295,41.38,40.8,40.945,86359.0
2024-04-16,40.85,40.935,40.625,40.8,92347.0
2024-04-17,40.86,40.995,40.625,40.83,85828.0
2024-04-18,40.87,41.005,40.685,40.9,90250.0
2024-04-19,40.83,41.08,40.8,40.985,130777.0
2024-04-22,40.915,41.205,40.89,41.15,70526.0
2024-04-23,41.17,41.41,41.17,41.275,71791.0
2024-04-24,41.275,41.49,41.18,41.275,65649.0
2024-04-25,41.025,41.275,40.8,41.235,78704.0
2024-04-26,41.295,41.48,41.295,41.315,53363.0
2024-04-29,41.35,41.47,41.205,41.37,57199.0
2024-04-30,41.215,41.38,41.17,41.18,174842.0
2024-05-01,41.06,41.595,40.945,41.295,152501.0
2024-05-02,41.41,41.74,41.335,41.65,97111.0
2024-05-03,41.72,41.845,41.625,41.835,102548.0
2024-05-06,41.97,42.27,41.96,42.27,52926.0
2024-05-07,42.29,42.33,42.165,42.205,82426.0
2024-05-08,42.04,42.475,42.04,42.435,80035.0
2024-05-09,42.52,42.655,42.435,42.455,76805.0
2024-05-10,42.55,42.665,42.55,42.59,69664.0
2024-05-13,42.61,42.785,42.495,42.55,121589.0
2024-05-14,42.58,42.645,42.465,42.58,55288.0
2024-05-15,42.645,42.715,42.56,42.63,44806.0
2024-05-16,42.63,42.775,42.63,42.735,66653.0
2024-05-17,42.755,42.8,42.62,42.785,70903.0
2024-05-21,42.735,42.87,42.63,42.705,67253.0
2024-05-22,42.56,42.8,42.52,42.645,83761.0
2024-05-23,42.735,42.735,42.32,42.445,89242.0
2024-05-24,42.495,42.695,42.485,42.57,63575.0
2024-05-27,42.52,42.62,42.51,42.51,82774.0
2024-05-28,42.435,42.445,42.02,42.065,76778.0
2024-05-29,41.75,41.815,41.495,41.505,164965.0
2024-05-30,41.495,41.75,41.495,41.67,83084.0
2024-05-31,41.795,42.03,41.575,42.03,79065.0
2024-06-03,42.065,42.205,41.94,42.115,110417.0
2024-06-04,42.02,42.25,41.95,42.21,105588.0
2024-06-05,42.35,42.56,42.28,42.53,161070.0
2024-06-06,42.495,42.745,42.485,42.685,126881.0
2024-06-07,42.485,42.58,42.29,42.35,97865.0
2024-06-10,42.27,42.365,42.155,42.32,106585.0
2024-06-11,42.135,42.185,42.0,42.075,104486.0
2024-06-12,42.25,42.395,42.085,42.125,142865.0
2024-06-13,42.04,42.075,41.855,41.94,114684.0
2024-06-14,41.74,41.805,41.515,41.74,92808.0
2024-06-17,41.575,41.66,41.47,41.595,118101.0
2024-06-18,41.555,41.75,41.535,41.625,129515.0
2024-06-19,41.48,41.615,41.37,41.4,116039.0
2024-06-20,41.37,41.69,41.36,41.535,152928.0
2024-06-21,41.495,41.625,41.495,41.585,143240.0
2024-06-24,41.66,42.22,41.64,42.205,81918.0
2024-06-25,42.165,42.205,41.92,42.155,120138.0
2024-06-26,41.92,42.05,41.845,42.02,65420.0
2024-06-27,42.05,42.37,41.97,42.36,76126.0
2024-06-28,42.41,42.545,42.205,42.26,77078.0
2024-07-02,42.185,42.41,42.05,42.35,76968.0
2024-07-03,42.465,42.825,42.445,42.71,145256.0
2024-07-04,42.77,42.925,42.73,42.785,51960.0
2024-07-05,42.885,42.885,42.585,42.64,56036.0
2024-07-08,42.595,42.875,42.565,42.865,71339.0
2024-07-09,42.855,42.855,42.69,42.75,91314.0
2024-07-10,42.845,43.215,42.835,43.155,88212.0
2024-07-11,43.285,43.595,43.285,43.5,77944.0
2024-07-12,43.565,43.905,43.525,43.76,49500.0
2024-07-15,43.75,43.885,43.43,43.73,85602.0
2024-07-16,43.83,44.14,43.8,44.12,46586.0
2024-07-17,43.975,44.18,43.895,44.11,48585.0
2024-07-18,44.09,44.295,43.95,44.06,139906.0
2024-07-19,43.855,44.17,43.855,44.11,69160.0
2024-07-22,44.265,44.46,44.19,44.44,76017.0
2024-07-23,44.44,44.575,44.375,44.51,62196.0
2024-07-24,44.44,44.8,44.41,44.46,84243.0
2024-07-25,44.365,44.46,44.255,44.285,75848.0
2024-07-26,44.46,44.595,44.42,44.49,43338.0
2024-07-29,44.635,44.635,44.4,44.5,128678.0
2024-07-30,44.54,44.78,44.53,44.665,71672.0
2024-07-31,45.045,45.19,44.78,44.995,62897.0
2024-08-01,45.025,45.045,44.615,44.695,92487.0
2024-08-02,44.44,44.53,43.955,44.365,111348.0
2024-08-06,43.48,44.17,43.33,44.04,78844.0
2024-08-07,44.295,44.295,43.525,43.605,82263.0
2024-08-08,43.74,44.275,43.74,44.16,28992.0
2024-08-09,44.235,44.285,43.965,44.19,44342.0
2024-08-12,44.245,44.355,44.07,44.275,51567.0
2024-08-13,44.385,44.655,44.355,44.625,62469.0
2024-08-14,44.615,44.79,44.52,44.77,70710.0
2024-08-15,44.985,45.275,44.88,45.23,64810.0
2024-08-16,45.2,45.285,45.11,45.26,70793.0
2024-08-19,45.22,45.455,45.15,45.25,59453.0
2024-08-20,45.25,45.355,45.18,45.325,77399.0
2024-08-21,45.365,45.5,45.275,45.46,60941.0
2024-08-22,45.49,45.56,45.275,45.405,64344.0
2024-08-23,45.54,45.745,45.5,45.63,51866.0
2024-08-26,45.675,45.795,45.63,45.745,42902.0
2024-08-27,45.56,45.805,45.49,45.765,41339.0
2024-08-28,45.765,45.85,45.52,45.655,48436.0
2024-08-29,45.775,45.86,45.635,45.645,57292.0
2024-08-30,45.655,45.88,45.53,45.87,54789.0
2024-09-03,45.765,45.82,45.57,45.795,52816.0
2024-09-04,45.645,46.095,45.62,46.035,61627.0
2024-09-05,46.115,46.24,45.95,46.005,55980.0
2024-09-06,45.99,46.19,45.62,45.775,47487.0
2024-09-09,45.98,46.25,45.94,46.19,32791.0
2024-09-10,46.25,46.25,45.94,46.22,47880.0
2024-09-11,46.22,46.56,46.015,46.54,73033.0
2024-09-12,46.62,47.135,46.59,47.065,119269.0
2024-09-13,47.225,47.25,47.065,47.165,71820.0
2024-09-16,47.26,48.03,47.105,47.3,89446.0
2024-09-17,47.37,47.38,46.855,46.94,69566.0
2024-09-18,46.94,46.94,46.69,46.755,78898.0
2024-09-19,47.155,47.155,46.64,46.775,91842.0
2024-09-20,46.795,46.92,46.61,46.9,55365.0
2024-09-23,46.98,47.01,46.835,47.01,69129.0
2024-09-24,47.05,47.085,46.94,47.01,55964.0
2024-09-25,46.99,47.175,46.98,47.125,57283.0
2024-09-26,47.22,47.37,47.205,47.31,87304.0
2024-09-27,47.36,47.42,47.165,47.175,48833.0
2024-09-30,47.075,47.35,46.995,47.31,51640.0
2024-10-01,47.27,47.32,47.105,47.24,64929.0
2024-10-02,47.155,47.31,46.95,46.99,67539.0
2024-10-03,46.88,46.96,46.52,46.745,84065.0
2024-10-04,46.765,46.85,46.615,46.655,71571.0
2024-10-07,46.575,46.575,46.185,46.36,84716.0
2024-10-08,46.34,46.53,46.305,46.51,72350.0
2024-10-09,46.38,46.755,46.38,46.745,57048.0
2024-10-10,46.665,46.755,46.565,46.685,95043.0
2024-10-11,46.755,47.095,46.645,46.99,80640.0
2024-10-15,47.025,47.41,46.99,47.37,79561.0
2024-10-16,47.41,47.625,47.39,47.545,66898.0
2024-10-17,47.665,47.73,47.545,47.71,53288.0
2024-10-18,47.73,47.905,47.72,47.83,45832.0
2024-10-21,47.82,47.955,47.625,47.655,81266.0
2024-10-22,47.485,47.635,47.31,47.625,60652.0
2024-10-23,47.475,47.75,47.41,47.555,90963.0
2024-10-24,47.35,47.505,47.135,47.37,71606.0
2024-10-25,47.34,47.39,47.045,47.055,77757.0
2024-10-28,47.155,47.445,47.135,47.38,64221.0
2024-10-29,47.29,47.36,47.145,47.31,91077.0
2024-10-30,47.24,47.35,47.135,47.31,83618.0
2024-10-31,47.29,47.29,46.685,46.735,93309.0
2024-11-01,46.85,46.95,46.645,46.81,83904.0
2024-11-04,46.645,46.89,46.545,46.755,57628.0
2024-11-05,46.675,47.095,46.625,47.055,85343.0
2024-11-06,47.145,47.145,46.705,46.98,94483.0
2024-11-07,46.94,47.195,46.81,47.175,87354.0
2024-11-08,47.115,47.25,47.065,47.145,85635.0
2024-11-11,47.155,47.41,46.99,46.995,55164.0
2024-11-12,46.97,47.05,46.78,47.015,100315.0
2024-11-13,46.98,47.085,46.735,46.87,100740.0
2024-11-14,46.78,47.005,46.745,46.8,103537.0
2024-11-15,46.77,46.93,46.565,46.735,82760.0
2024-11-18,46.745,46.92,46.635,46.735,59413.0
2024-11-19,46.595,46.84,46.41,46.79,61570.0
2024-11-20,46.82,46.94,46.615,46.91,49285.0
2024-11-21,46.95,47.23,46.84,47.195,78777.0
2024-11-22,47.28,47.4,47.22,47.26,97271.0
2024-11-25,47.23,47.455,47.22,47.37,81606.0
2024-11-26,47.33,47.43,47.205,47.38,32449.0
2024-11-27,47.35,47.72,47.35,47.635,63137.0
2024-11-28,47.72,47.935,47.635,47.75,62833.0
2024-11-29,47.67,47.83,47.645,47.76,56438.0
2024-12-02,47.74,47.955,47.595,47.895,44393.0
2024-12-03,48.015,48.12,47.82,47.965,86664.0
2024-12-04,47.955,48.16,47.895,48.105,62153.0
2024-12-05,48.045,48.28,48.005,48.13,58189.0
2024-12-06,48.17,48.32,48.15,48.19,93329.0
2024-12-09,48.19,48.29,47.935,48.015,58712.0
2024-12-10,47.945,47.945,47.8,47.83,47677.0
2024-12-11,47.86,47.955,47.625,47.74,53814.0
2024-12-12,47.625,47.78,47.595,47.67,50091.0
2024-12-13,47.635,47.645,47.42,47.445,58252.0
2024-12-16,47.4,47.645,47.195,47.215,55699.0
2024-12-17,47.015,47.205,46.95,46.995,54219.0
2024-12-18,47.005,47.085,46.54,46.54,59243.0
2024-12-19,46.46,46.565,46.295,46.36,88343.0
2024-12-20,46.265,46.755,46.225,46.49,73505.0
2024-12-23,46.46,46.615,46.265,46.605,69893.0
2024-12-24,46.585,46.86,46.52,46.665,26278.0
2024-12-27,46.605,46.735,46.5,46.645,64790.0
2024-12-30,46.39,46.4,46.105,46.35,76543.0
2024-12-31,46.39,46.555,46.36,46.47,74172.0
2025-01-02,46.705,46.805,46.45,46.585,81778.0
2025-01-03,46.605,46.95,46.585,46.87,39069.0
2025-01-06,46.99,46.99,46.36,46.41,560157.0
2025-01-07,46.565,46.705,46.36,46.45,90634.0
2025-01-08,46.4,46.48,46.2,46.46,58131.0
2025-01-09,46.33,46.47,46.25,46.36,37235.0
2025-01-10,46.21,46.21,45.83,45.945,78021.0
2025-01-13,45.69,45.78,45.6,45.7,104988.0
2025-01-14,45.65,45.73,45.315,45.445,54536.0
2025-01-15,45.77,45.915,45.58,45.65,47987.0
2025-01-16,45.72,45.995,45.63,45.955,75734.0
2025-01-17,46.075,46.25,46.035,46.22,83459.0
2025-01-20,46.26,46.89,46.2,46.26,65962.0
2025-01-21,46.22,46.535,46.21,46.515,68578.0
2025-01-22,46.595,46.725,46.43,46.665,66605.0
2025-01-23,46.685,47.01,46.635,46.97,73563.0
2025-01-24,46.92,47.06,46.89,46.96,73164.0
2025-01-27,46.82,47.11,46.745,47.04,69540.0
2025-01-28,47.05,47.11,46.82,46.97,69786.0
2025-01-29,46.99,47.175,46.775,46.92,33910.0
2025-01-30,47.07,47.58,47.05,47.43,61070.0
2025-01-31,47.45,47.53,47.145,47.185,89386.0
2025-02-03,46.25,47.165,46.25,47.04,131844.0
2025-02-04,47.04,47.265,47.02,47.04,78149.0
2025-02-05,47.165,47.52,47.135,47.52,73993.0
2025-02-06,47.72,47.765,47.49,47.65,41330.0
2025-02-07,47.71,47.71,47.355,47.47,48292.0
2025-02-10,47.745,47.855,47.5,47.71,76417.0
2025-02-11,47.58,47.58,47.46,47.52,44404.0
2025-02-12,47.45,47.745,47.44,47.7,29223.0
2025-02-13,47.815,47.965,47.765,47.865,47534.0
2025-02-14,47.915,47.995,47.59,47.6,45278.0
2025-02-18,47.62,47.7,47.385,47.64,83835.0
2025-02-19,47.53,47.835,47.335,47.815,62889.0
2025-02-20,47.735,47.765,47.57,47.65,38252.0
2025-02-21,47.735,47.765,47.52,47.58,71763.0
2025-02-24,47.59,48.06,47.58,47.915,95549.0
2025-02-25,47.975,48.475,47.885,48.435,71384.0
2025-02-26,48.455,48.72,48.375,48.545,61525.0
2025-02-27,48.505,48.615,48.22,48.25,69289.0
2025-02-28,48.25,48.565,48.14,48.565,54116.0
2025-03-03,48.66,48.89,48.365,48.465,199876.0
2025-03-04,48.12,48.565,47.945,48.3,156476.0
2025-03-05,48.19,48.565,48.19,48.535,73727.0
2025-03-06,48.2,48.425,48.07,48.29,140009.0
2025-03-07,48.21,48.84,48.16,48.73,74764.0
2025-03-10,48.395,48.81,48.34,48.445,72522.0
2025-03-11,48.365,48.415,47.795,47.895,107379.0
2025-03-12,47.965,48.035,47.52,47.945,88126.0
2025-03-13,47.895,47.985,47.54,47.6,95574.0
2025-03-14,47.745,48.035,47.62,47.995,94800.0
2025-03-17,48.025,48.29,48.005,48.23,48238.0
2025-03-18,48.27,48.28,47.855,48.13,51818.0
2025-03-19,48.21,48.435,48.14,48.405,83717.0
2025-03-20,48.24,48.475,48.22,48.405,46794.0
2025-03-21,48.375,48.375,47.985,48.22,53842.0
2025-03-24,48.32,48.575,48.31,48.455,78250.0
2025-03-25,48.495,48.82,48.495,48.645,43970.0
2025-03-26,48.66,48.82,48.375,48.475,62789.0
2025-03-27,48.495,48.8,48.475,48.75,50161.0
2025-03-28,48.73,48.76,48.465,48.555,652361.0
2025-03-31,48.385,49.225,48.365,49.125,82924.0
2025-04-01,49.105,49.445,48.97,49.295,165047.0
2025-04-02,49.155,49.545,49.08,49.525,118434.0
2025-04-03,48.85,49.73,48.64,49.345,137670.0
2025-04-04,48.87,48.89,47.82,47.84,1143149.0
2025-04-07,46.485,47.75,46.12,46.8,384656.0
2025-04-08,47.435,47.545,45.97,46.285,322818.0
2025-04-09,46.0,47.375,45.92,47.255,174147.0
2025-04-10,47.02,47.02,46.295,46.79,285653.0
2025-04-11,46.8,47.82,46.8,47.78,125841.0
2025-04-14,48.08,48.66,48.0,48.525,111153.0
2025-04-15,48.61,48.91,48.525,48.85,85743.0
2025-04-16,48.99,49.095,48.78,48.98,100455.0
2025-04-17,49.06,49.425,49.0,49.275,137858.0
2025-04-21,49.235,49.385,48.88,49.225,114492.0
2025-04-22,49.515,49.73,49.485,49.61,89207.0
2025-04-23,49.94,50.01,49.58,49.64,107101.0
2025-04-24,49.78,50.03,49.555,49.79,89358.0
2025-04-25,49.64,49.79,49.525,49.75,78338.0
2025-04-28,49.74,49.95,49.69,49.77,87064.0
2025-04-29,49.81,50.095,49.72,50.055,79782.0
2025-04-30,50.01,50.56,49.81,50.505,131277.0
2025-05-01,50.465,50.56,50.255,50.275,85908.0
2025-05-02,50.485,50.485,50.04,50.315,70643.0
2025-05-05,50.325,50.495,50.065,50.375,41465.0
2025-05-06,50.285,50.63,50.225,50.56,77943.0
2025-05-07,50.55,50.89,50.515,50.85,88523.0
2025-05-08,50.99,51.075,50.74,50.76,109694.0
2025-05-09,50.92,50.92,50.72,50.81,90659.0
2025-05-12,51.055,51.055,50.255,50.365,99973.0
2025-05-13,50.415,50.485,50.04,50.045,108643.0
2025-05-14,49.99,49.99,49.73,49.96,107800.0
2025-05-15,50.085,50.74,50.04,50.7,80933.0
2025-05-16,50.63,50.99,50.58,50.98,100454.0
2025-05-20,51.045,51.61,51.015,51.5,95330.0
2025-05-21,51.5,51.52,51.215,51.395,87653.0
2025-05-22,51.315,51.475,51.285,51.325,78189.0
2025-05-23,51.215,51.485,51.205,51.425,76757.0
2025-05-26,51.51,51.81,51.475,51.7,53391.0
2025-05-27,51.82,52.375,51.75,52.195,80983.0
2025-05-28,52.235,52.415,52.135,52.225,59415.0
2025-05-29,52.355,52.355,52.125,52.155,156042.0
2025-05-30,52.125,52.45,52.105,52.275,64142.0
2025-06-02,52.235,52.63,52.125,52.59,80019.0
2025-06-03,52.63,52.68,52.075,52.305,75815.0
2025-06-04,52.335,52.335,52.005,52.025,61102.0
2025-06-05,51.96,52.045,51.79,51.79,118602.0
2025-06-06,51.91,51.91,51.56,51.62,107277.0
2025-06-09,51.56,51.72,51.405,51.57,82256.0
2025-06-10,51.61,51.83,51.58,51.78,82781.0
2025-06-11,51.87,52.015,51.71,51.72,84583.0
2025-06-12,51.73,52.245,51.73,52.235,58701.0
2025-06-13,52.155,52.325,52.045,52.115,81391.0
2025-06-16,52.155,52.44,52.075,52.095,83796.0
2025-06-17,52.045,52.105,51.79,51.965,73334.0
2025-06-18,51.985,52.145,51.96,51.985,86233.0
2025-06-19,51.995,52.215,51.94,52.055,51510.0
2025-06-20,52.405,52.425,52.015,52.075,92758.0
2025-06-23,52.055,52.62,52.005,52.52,52023.0
2025-06-24,52.51,52.925,52.45,52.75,72029.0
2025-06-25,52.63,52.75,52.305,52.395,80717.0
2025-06-26,52.43,52.52,52.355,52.46,60387.0
2025-06-27,52.325,52.62,52.285,52.405,115689.0
2025-06-30,52.43,52.89,52.43,52.88,62141.0
2025-07-02,52.98,52.98,52.415,52.62,102589.0
2025-07-03,52.63,53.05,52.58,52.84,132504.0
2025-07-04,52.8,53.06,52.73,52.97,71017.0
2025-07-07,53.04,53.22,52.92,53.09,101433.0
2025-07-08,53.05,53.15,52.88,53.0,86922.0
2025-07-09,52.97,53.22,52.94,53.16,141397.0
2025-07-10,53.1,53.35,53.03,53.23,102642.0
2025-07-11,53.11,53.21,53.02,53.13,93242.0
2025-07-14,53.22,53.555,53.1,53.435,128164.0
2025-07-15,53.475,53.515,53.14,53.21,78292.0
2025-07-16,53.21,53.425,53.18,53.35,106886.0
2025-07-17,53.425,53.515,53.22,53.27,81874.0
2025-07-18,53.32,53.415,53.2,53.39,106810.0
2025-07-21,53.455,53.625,53.425,53.495,95292.0
2025-07-22,53.565,53.805,53.555,53.655,77156.0
2025-07-23,53.765,53.935,53.675,53.695,96401.0
2025-07-24,53.715,53.945,53.635,53.825,73953.0
2025-07-25,53.845,53.945,53.725,53.925,68759.0
2025-07-28,53.845,53.915,53.475,53.545,78013.0
2025-07-29,53.585,53.885,53.585,53.845,55212.0
2025-07-30,53.845,53.965,53.525,53.605,65858.0
2025-07-31,53.555,53.735,53.425,53.435,87979.0
2025-08-01,53.4,53.405,53.1,53.2,116863.0
2025-08-05,53.655,54.035,53.555,53.905,76456.0
2025-08-06,54.005,54.005,53.615,53.715,78825.0
2025-08-07,53.725,53.785,53.38,53.485,79498.0
2025-08-08,53.565,53.875,53.565,53.635,42820.0
2025-08-11,53.465,53.755,53.425,53.595,64095.0
2025-08-12,53.815,53.885,53.575,53.755,44615.0
2025-08-13,53.875,53.985,53.735,53.865,53820.0
2025-08-14,53.795,53.945,53.725,53.945,29529.0
2025-08-15,53.925,54.155,53.915,54.145,55091.0
2025-08-18,54.225,54.42,54.175,54.365,50653.0
2025-08-19,54.47,54.66,54.42,54.54,54466.0
2025-08-20,54.59,54.825,54.59,54.66,108182.0
2025-08-21,54.61,54.92,54.61,54.83,32961.0
2025-08-22,54.92,55.1,54.69,54.71,68787.0
2025-08-25,54.69,54.72,54.305,54.43,86030.0
2025-08-26,54.365,54.4,54.195,54.285,103001.0
2025-08-27,54.225,54.38,54.165,54.335,62315.0
2025-08-28,54.43,54.43,54.075,54.305,62349.0
2025-08-29,54.275,54.58,54.175,54.5,46516.0
2025-09-02,54.39,54.39,54.065,54.325,77485.0
2025-09-03,54.365,54.65,54.355,54.65,70704.0
2025-09-04,54.79,54.98,54.72,54.89,58383.0
2025-09-05,55.07,55.15,54.96,55.1,60873.0
2025-09-08,55.1,55.1,54.77,54.93,65903.0
2025-09-09,54.94,55.07,54.79,55.04,76387.0
2025-09-10,55.0,55.04,54.85,54.93,74750.0
2025-09-11,55.0,55.2,54.9,55.18,49031.0
2025-09-12,55.09,55.18,54.92,55.0,59426.0
2025-09-15,55.04,55.04,54.64,54.74,60421.0
2025-09-16,54.68,54.68,54.295,54.335,57250.0
2025-09-17,54.38,54.66,54.335,54.43,65986.0
2025-09-18,54.42,54.6,54.355,54.41,48209.0
2025-09-19,54.075,55.07,54.035,55.03,77522.0
2025-09-22,55.04,55.14,54.97,55.1,82053.0
2025-09-23,55.08,55.11,54.75,54.84,68731.0
2025-09-24,54.82,54.96,54.73,54.76,90708.0
2025-09-25,54.7,54.85,54.66,54.82,52386.0
2025-09-26,54.86,55.0,54.85,54.87,62506.0
2025-09-29,54.99,55.19,54.95,55.11,70304.0
2025-09-30,55.08,55.25,54.97,55.22,47473.0
2025-10-01,55.28,55.51,55.25,55.35,78504.0
2025-10-02,55.43,55.5,55.1,55.5,68001.0
2025-10-03,55.46,55.78,55.37,55.69,62200.0
2025-10-06,55.83,55.9,55.43,55.47,82702.0
2025-10-07,55.53,55.53,55.2,55.31,42825.0
2025-10-08,55.44,55.51,55.21,55.35,79974.0
2025-10-09,55.4,55.47,55.02,55.17,75848.0
2025-10-10,55.3,55.43,55.14,55.33,89552.0
2025-10-14,55.48,55.94,55.4,55.82,82418.0
2025-10-15,55.94,56.31,55.85,55.99,53274.0
2025-10-16,56.0,56.23,55.91,56.03,62604.0
2025-10-17,55.91,56.1,55.75,55.93,105953.0
2025-10-20,56.18,56.25,56.03,56.11,60437.0
2025-10-21,55.85,55.89,55.69,55.81,140153.0
2025-10-22,55.77,56.16,55.72,56.09,81809.0
2025-10-23,56.18,56.33,55.96,56.18,61295.0
2025-10-24,56.23,56.39,56.17,56.27,45186.0
2025-10-27,56.24,56.27,55.87,56.08,69114.0
2025-10-28,56.14,56.15,55.94,55.98,91293.0
2025-10-29,55.96,55.97,54.82,54.95,91776.0
2025-10-30,54.96,55.47,54.88,55.32,96637.0
2025-10-31,55.3,55.59,55.15,55.55,54434.0
2025-11-03,55.56,55.61,55.15,55.55,62241.0
2025-11-04,55.25,55.45,55.18,55.28,183726.0
2025-11-05,55.48,55.86,55.48,55.72,89174.0
2025-11-06,55.94,55.94,55.51,55.57,82071.0
2025-11-07,55.54,55.73,55.44,55.73,85500.0
2025-11-10,55.88,56.16,55.79,56.08,74098.0
2025-11-11,56.11,56.3,56.06,56.27,40870.0
2025-11-12,56.38,57.3,56.38,57.3,74220.0
2025-11-13,57.22,57.36,57.08,57.08,141913.0
2025-11-14,56.79,57.3,56.61,57.23,67506.0
2025-11-17,57.11,57.32,57.01,57.28,69715.0
2025-11-18,57.14,57.25,57.0,57.02,106978.0
2025-11-19,57.03,57.13,56.75,57.06,82413.0
2025-11-20,57.28,57.28,56.75,56.83,101669.0
2025-11-21,56.8,57.39,56.8,57.3,112545.0
2025-11-24,57.37,57.43,57.22,57.36,186292.0
2025-11-25,57.57,58.03,57.44,57.98,369072.0
2025-11-26,58.08,58.2,58.03,58.16,88729.0