Date,Open,High,Low,Close,Volume
2015-01-16,-5.795,-5.795,-5.715,-5.725,70170.0
2015-01-19,-5.845,-5.845,-5.815,-5.815,25800.0
2015-01-20,-5.83,-5.84,-5.83,-5.84,8880.0
2015-01-21,-5.84,-5.84,-5.835,-5.835,760.0
2015-01-22,-5.86,-5.89,-5.86,-5.89,1860.0
2015-01-23,-5.955,-5.955,-5.95,-5.95,120000.0
2015-01-27,-5.95,-5.95,-5.95,-5.95,230.0
2015-01-28,-5.895,-5.895,-5.895,-5.895,1200.0
2015-01-29,-5.78,-5.785,-5.78,-5.785,4800.0
2015-01-30,-5.855,-5.855,-5.84,-5.84,30300.0
2015-02-02,-5.77,-5.77,-5.755,-5.755,2650.0
2015-02-03,-5.84,-5.84,-5.84,-5.84,9160.0
2015-02-04,-5.92,-5.92,-5.92,-5.92,6050.0
2015-02-05,-5.87,-5.87,-5.87,-5.87,330.0
2015-02-06,-5.965,-5.965,-5.96,-5.96,6070.0
2015-02-09,-5.96,-5.96,-5.96,-5.96,0.0
2015-02-10,-5.935,-5.935,-5.93,-5.935,1960.0
2015-02-11,-6.0,-6.0,-5.99,-5.99,10680.0
2015-02-12,-6.02,-6.02,-5.935,-5.975,12550.0
2015-02-13,-6.055,-6.055,-6.035,-6.035,860.0
2015-02-16,-6.06,-6.075,-6.06,-6.075,280.0
2015-02-17,-6.065,-6.065,-6.065,-6.065,1800.0
2015-02-18,-6.065,-6.065,-6.065,-6.065,0.0
2015-02-19,-6.105,-6.105,-6.065,-6.085,281100.0
2015-02-20,-6.085,-6.085,-6.08,-6.085,4020.0
2015-02-23,-6.125,-6.125,-6.12,-6.125,2510.0
2015-02-24,-6.115,-6.12,-6.115,-6.12,4000.0
2015-02-25,-6.14,-6.14,-6.14,-6.14,1030.0
2015-02-26,-6.135,-6.14,-6.135,-6.14,4920.0
2015-02-27,-6.12,-6.12,-6.12,-6.12,750.0
2015-03-02,-6.13,-6.13,-6.125,-6.125,11230.0
2015-03-03,-6.145,-6.145,-6.125,-6.125,16940.0
2015-03-04,-6.11,-6.11,-6.11,-6.11,210.0
2015-03-05,-6.1,-6.1,-6.1,-6.1,3770.0
2015-03-06,-6.1,-6.105,-6.1,-6.1,1680.0
2015-03-09,-5.985,-5.985,-5.985,-5.985,42750.0
2015-03-10,-6.015,-6.015,-6.01,-6.015,20150.0
2015-03-11,-5.94,-5.94,-5.925,-5.935,9700.0
2015-03-12,-5.91,-5.935,-5.91,-5.935,6810.0
2015-03-13,-6.01,-6.01,-6.01,-6.01,5820.0
2015-03-16,-6.01,-6.01,-6.01,-6.01,0.0
2015-03-17,-6.025,-6.025,-6.01,-6.01,5850.0
2015-03-18,-6.04,-6.04,-6.04,-6.04,5220.0
2015-03-19,-6.04,-6.04,-6.04,-6.04,0.0
2015-03-20,-6.075,-6.08,-6.075,-6.08,4960.0
2015-03-23,-6.145,-6.145,-6.145,-6.145,5040.0
2015-03-24,-6.125,-6.125,-6.125,-6.125,4210.0
2015-03-25,-6.125,-6.125,-6.125,-6.125,0.0
2015-03-26,-6.01,-6.01,-6.005,-6.005,3670.0
2015-03-27,-6.005,-6.015,-6.005,-6.015,3750.0
2015-03-30,-6.01,-6.01,-6.0,-6.0,1060.0
2015-03-31,-6.045,-6.045,-6.045,-6.045,40000.0
2015-04-01,-6.045,-6.045,-5.975,-5.975,2180.0
2015-04-02,-5.975,-5.975,-5.975,-5.975,0.0
2015-04-07,-6.06,-6.06,-6.055,-6.055,3160.0
2015-04-08,-6.055,-6.055,-6.055,-6.055,0.0
2015-04-09,-6.055,-6.055,-6.055,-6.055,0.0
2015-04-10,-6.055,-6.055,-6.055,-6.055,0.0
2015-04-13,-6.055,-6.055,-6.055,-6.055,0.0
2015-04-14,-6.115,-6.115,-6.11,-6.115,4800.0
2015-04-15,-6.115,-6.115,-6.115,-6.115,4140.0
2015-04-16,-6.15,-6.15,-6.15,-6.15,1910.0
2015-04-17,-6.14,-6.14,-6.14,-6.14,380.0
2015-04-20,-6.14,-6.14,-6.14,-6.14,0.0
2015-04-21,-6.125,-6.125,-6.12,-6.12,4470.0
2015-04-22,-6.13,-6.13,-6.13,-6.13,380.0
2015-04-23,-6.145,-6.15,-6.145,-6.145,2020.0
2015-04-24,-6.17,-6.17,-6.17,-6.17,2990.0
2015-04-27,-6.185,-6.185,-6.185,-6.185,4560.0
2015-04-28,-6.16,-6.16,-6.155,-6.155,4570.0
2015-04-29,-6.18,-6.18,-6.145,-6.145,26890.0
2015-04-30,-6.125,-6.145,-6.125,-6.14,11950.0
2015-05-01,-6.105,-6.105,-6.1,-6.1,1920.0
2015-05-04,-6.15,-6.15,-6.15,-6.15,670.0
2015-05-05,-6.175,-6.175,-6.17,-6.17,11170.0
2015-05-06,-6.11,-6.11,-6.11,-6.11,530.0
2015-05-07,-6.11,-6.11,-6.11,-6.11,0.0
2015-05-08,-6.11,-6.11,-6.11,-6.11,1500.0
2015-05-11,-6.18,-6.18,-6.18,-6.18,1090.0
2015-05-12,-6.18,-6.18,-6.18,-6.18,0.0
2015-05-13,-6.15,-6.15,-6.15,-6.15,1880.0
2015-05-14,-6.14,-6.155,-6.14,-6.15,3690.0
2015-05-15,-6.2,-6.21,-6.2,-6.2,7040.0
2015-05-18,-6.21,-6.215,-6.21,-6.215,10490.0
2015-05-19,-6.25,-6.25,-6.25,-6.25,2380.0
2015-05-20,-6.235,-6.24,-6.235,-6.24,1910.0
2015-05-21,-6.22,-6.225,-6.22,-6.225,1950.0
2015-05-22,-6.255,-6.26,-6.255,-6.26,960.0
2015-05-25,-6.245,-6.245,-6.24,-6.24,1320.0
2015-05-26,-6.24,-6.24,-6.24,-6.24,0.0
2015-05-27,-6.18,-6.18,-6.18,-6.18,860.0
2015-05-28,-6.23,-6.23,-6.23,-6.23,13630.0
2015-05-29,-6.23,-6.23,-6.23,-6.23,0.0
2015-06-01,-6.2,-6.2,-6.2,-6.2,560.0
2015-06-02,-6.21,-6.21,-6.205,-6.205,2520.0
2015-06-03,-6.15,-6.18,-6.15,-6.18,20660.0
2015-06-04,-6.215,-6.215,-6.205,-6.205,2630.0
2015-06-05,-6.175,-6.175,-6.165,-6.165,11830.0
2015-06-09,-6.12,-6.12,-6.115,-6.115,1540.0
2015-06-10,-6.1,-6.1,-6.1,-6.1,960.0
2015-06-11,-6.185,-6.185,-6.185,-6.185,9920.0
2015-06-12,-6.19,-6.19,-6.185,-6.185,12450.0
2015-06-15,-6.09,-6.125,-6.09,-6.125,3040.0
2015-06-16,-6.115,-6.125,-6.105,-6.125,5600.0
2015-06-17,-6.125,-6.125,-6.125,-6.125,0.0
2015-06-18,-6.155,-6.155,-6.145,-6.145,5400.0
2015-06-19,-6.23,-6.23,-6.2,-6.2,1050.0
2015-06-22,-6.21,-6.21,-6.21,-6.21,500.0
2015-06-23,-6.245,-6.25,-6.245,-6.25,4520.0
2015-06-24,-6.245,-6.245,-6.245,-6.245,90.0
2015-06-25,-6.215,-6.215,-6.215,-6.215,900.0
2015-06-26,-6.19,-6.19,-6.19,-6.19,1000.0
2015-06-29,-6.095,-6.095,-6.095,-6.095,150.0
2015-06-30,-6.08,-6.08,-6.08,-6.08,7340.0
2015-07-01,-7.4,-7.4,-7.4,-7.4,320.0
2015-07-02,-7.37,-7.38,-7.34,-7.34,30710.0
2015-07-03,-7.345,-7.345,-7.345,-7.345,2650.0
2015-07-06,-7.345,-7.345,-7.345,-7.345,2050.0
2015-07-07,-7.36,-7.37,-7.355,-7.37,3120.0
2015-07-08,-7.335,-7.335,-7.29,-7.325,4060.0
2015-07-09,-7.265,-7.265,-7.265,-7.265,200.0
2015-07-10,-7.265,-7.265,-7.265,-7.265,0.0
2015-07-13,-7.265,-7.265,-7.265,-7.265,0.0
2015-07-14,-7.44,-7.44,-7.4,-7.4,14580.0
2015-07-15,-7.4,-7.4,-7.4,-7.4,0.0
2015-07-16,-7.4,-7.4,-7.4,-7.4,0.0
2015-07-17,-7.485,-7.485,-7.485,-7.485,200.0
2015-07-20,-7.53,-7.535,-7.53,-7.535,8170.0
2015-07-21,-7.505,-7.545,-7.505,-7.545,990.0
2015-07-22,-7.48,-7.48,-7.48,-7.48,1910.0
2015-07-23,-7.505,-7.505,-7.505,-7.505,1050.0
2015-07-24,-7.465,-7.465,-7.435,-7.435,93720.0
2015-07-27,-7.355,-7.38,-7.355,-7.38,3140.0
2015-07-28,-7.335,-7.365,-7.335,-7.365,2750.0
2015-07-29,-7.41,-7.41,-7.405,-7.405,1450.0
2015-07-30,-7.45,-7.45,-7.45,-7.45,570.0
2015-07-31,-7.465,-7.47,-7.465,-7.47,980.0
2015-08-03,-7.465,-7.465,-7.465,-7.465,5510.0
2015-08-04,-7.43,-7.43,-7.43,-7.43,200.0
2015-08-05,-7.43,-7.43,-7.43,-7.43,0.0
2015-08-06,-7.43,-7.445,-7.43,-7.445,2350.0
2015-08-07,-7.4,-7.4,-7.4,-7.4,3000.0
2015-08-10,-7.395,-7.395,-7.395,-7.395,260.0
2015-08-11,-7.475,-7.475,-7.43,-7.43,10430.0
2015-08-12,-7.405,-7.405,-7.36,-7.365,2390.0
2015-08-13,-7.43,-7.43,-7.43,-7.43,380.0
2015-08-14,-7.375,-7.375,-7.375,-7.375,3850.0
2015-08-17,-7.415,-7.415,-7.41,-7.41,89700.0
2015-08-18,-7.475,-7.475,-7.47,-7.47,1880.0
2015-08-19,-7.455,-7.455,-7.41,-7.41,6240.0
2015-08-20,-7.385,-7.39,-7.38,-7.38,19270.0
2015-08-21,-7.215,-7.215,-7.16,-7.16,18210.0
2015-08-24,-6.96,-6.965,-6.825,-6.84,33300.0
2015-08-25,-6.725,-6.81,-6.7,-6.7,12040.0
2015-08-26,-6.56,-6.75,-6.56,-6.75,15740.0
2015-08-27,-6.895,-6.93,-6.895,-6.9,13810.0
2015-08-28,-7.085,-7.085,-7.035,-7.055,5400.0
2015-08-31,-7.01,-7.01,-6.985,-7.01,4160.0
2015-09-01,-6.95,-6.95,-6.865,-6.865,11930.0
2015-09-02,-6.86,-6.86,-6.845,-6.855,11400.0
2015-09-03,-6.92,-6.92,-6.91,-6.91,9830.0
2015-09-04,-6.865,-6.865,-6.865,-6.865,250.0
2015-09-07,-6.87,-6.87,-6.865,-6.865,11950.0
2015-09-08,-6.925,-6.925,-6.905,-6.905,3520.0
2015-09-09,-7.01,-7.03,-7.01,-7.03,9660.0
2015-09-10,-6.84,-6.93,-6.84,-6.93,7540.0
2015-09-11,-6.97,-6.97,-6.97,-6.97,970.0
2015-09-14,-7.02,-7.02,-7.02,-7.02,500.0
2015-09-15,-6.975,-6.975,-6.975,-6.975,2030.0
2015-09-16,-6.99,-6.99,-6.99,-6.99,2100.0
2015-09-17,-7.11,-7.115,-7.105,-7.115,7680.0
2015-09-18,-7.08,-7.1,-7.065,-7.09,13010.0
2015-09-21,-6.965,-6.975,-6.95,-6.975,25600.0
2015-09-22,-7.04,-7.04,-7.025,-7.03,6120.0
2015-09-23,-6.895,-6.895,-6.8,-6.8,2880.0
2015-09-24,-6.925,-6.925,-6.875,-6.88,8090.0
2015-09-25,-6.895,-6.92,-6.895,-6.915,3080.0
2015-09-28,-6.88,-6.91,-6.88,-6.91,4240.0
2015-09-29,-6.895,-6.895,-6.685,-6.685,7440.0
2015-09-30,-6.75,-6.765,-6.75,-6.765,13480.0
2015-10-01,-6.865,-6.895,-6.865,-6.885,1280.0
2015-10-02,-6.88,-6.88,-6.86,-6.865,1290.0
2015-10-05,-6.955,-6.96,-6.95,-6.96,670.0
2015-10-06,-7.055,-7.06,-7.04,-7.04,4690.0
2015-10-07,-7.01,-7.025,-7.01,-7.025,1730.0
2015-10-08,-7.09,-7.09,-7.015,-7.015,9440.0
2015-10-09,-7.13,-7.15,-7.13,-7.15,1010.0
2015-10-12,-7.14,-7.14,-7.14,-7.14,600.0
2015-10-13,-7.14,-7.165,-7.125,-7.125,6000.0
2015-10-14,-7.09,-7.09,-7.09,-7.09,5280.0
2015-10-15,-7.07,-7.07,-7.07,-7.07,1500.0
2015-10-16,-7.18,-7.185,-7.18,-7.185,24150.0
2015-10-19,-7.205,-7.205,-7.19,-7.2,5430.0
2015-10-20,-7.21,-7.215,-7.21,-7.215,2020.0
2015-10-21,-7.195,-7.205,-7.19,-7.205,9060.0
2015-10-22,-7.165,-7.18,-7.16,-7.175,34260.0
2015-10-23,-7.325,-7.355,-7.325,-7.345,2240.0
2015-10-26,-7.355,-7.37,-7.355,-7.36,17800.0
2015-10-27,-7.36,-7.36,-7.36,-7.36,6560.0
2015-10-28,-7.35,-7.36,-7.35,-7.36,10870.0
2015-10-29,-7.435,-7.435,-7.405,-7.405,29560.0
2015-10-30,-7.43,-7.455,-7.43,-7.45,25710.0
2015-11-02,-7.38,-7.38,-7.375,-7.375,5820.0
2015-11-03,-7.46,-7.46,-7.46,-7.46,380.0
2015-11-04,-7.485,-7.485,-7.48,-7.485,19030.0
2015-11-05,-7.455,-7.455,-7.45,-7.45,4460.0
2015-11-06,-7.45,-7.45,-7.44,-7.445,10320.0
2015-11-09,-7.445,-7.475,-7.44,-7.475,39200.0
2015-11-10,-7.39,-7.405,-7.39,-7.405,9810.0
2015-11-11,-7.41,-7.41,-7.41,-7.41,5250.0
2015-11-12,-7.41,-7.41,-7.41,-7.41,0.0
2015-11-13,-7.29,-7.29,-7.285,-7.285,3210.0
2015-11-16,-7.285,-7.285,-7.285,-7.285,0.0
2015-11-17,-7.305,-7.305,-7.28,-7.28,1120.0
2015-11-18,-7.315,-7.315,-7.295,-7.3,4680.0
2015-11-19,-7.395,-7.42,-7.395,-7.42,27560.0
2015-11-20,-7.41,-7.41,-7.405,-7.405,3780.0
2015-11-23,-7.46,-7.46,-7.45,-7.45,1590.0
2015-11-24,-7.43,-7.43,-7.42,-7.42,9440.0
2015-11-25,-7.445,-7.45,-7.44,-7.44,6100.0
2015-11-26,-7.47,-7.475,-7.47,-7.475,6230.0
2015-11-27,-7.49,-7.49,-7.465,-7.475,10380.0
2015-11-30,-7.47,-7.47,-7.455,-7.455,5620.0
2015-12-01,-7.46,-7.485,-7.46,-7.485,7010.0
2015-12-02,-7.51,-7.51,-7.51,-7.51,1060.0
2015-12-03,-7.44,-7.445,-7.44,-7.44,2880.0
2015-12-04,-7.35,-7.35,-7.35,-7.35,630.0
2015-12-07,-7.47,-7.47,-7.445,-7.445,27630.0
2015-12-08,-7.425,-7.435,-7.405,-7.405,13270.0
2015-12-09,-7.36,-7.365,-7.36,-7.365,1230.0
2015-12-10,-7.315,-7.315,-7.295,-7.295,1640.0
2015-12-11,-7.335,-7.34,-7.325,-7.34,10090.0
2015-12-14,-7.205,-7.21,-7.2,-7.21,870.0
2015-12-15,-7.23,-7.235,-7.23,-7.23,1090.0
2015-12-16,-7.305,-7.33,-7.305,-7.33,50930.0
2015-12-17,-7.41,-7.41,-7.395,-7.395,1340.0
2015-12-18,-7.27,-7.27,-7.24,-7.24,4740.0
2015-12-21,-7.165,-7.175,-7.165,-7.175,3670.0
2015-12-22,-7.22,-7.24,-7.22,-7.24,2700.0
2015-12-23,-7.295,-7.31,-7.285,-7.31,22090.0
2015-12-24,-7.355,-7.36,-7.355,-7.36,2500.0
2015-12-29,-7.15,-7.38,-7.15,-7.38,1970.0
2015-12-30,-7.38,-7.38,-7.38,-7.38,0.0
2015-12-31,-7.38,-7.38,-7.38,-7.38,1290.0
2016-01-04,-7.38,-7.38,-7.38,-7.38,0.0
2016-01-05,-7.235,-7.235,-7.235,-7.235,1180.0
2016-01-06,-7.23,-7.23,-7.15,-7.165,1130.0
2016-01-07,-7.12,-7.125,-7.095,-7.095,1300.0
2016-01-08,-6.93,-7.015,-6.92,-7.015,10040.0
2016-01-11,-6.805,-6.865,-6.805,-6.86,34510.0
2016-01-12,-6.85,-6.85,-6.82,-6.82,9200.0
2016-01-13,-6.91,-6.96,-6.91,-6.96,3080.0
2016-01-14,-6.96,-6.96,-6.96,-6.96,0.0
2016-01-15,-6.89,-6.89,-6.855,-6.855,8890.0
2016-01-18,-6.665,-6.73,-6.665,-6.73,7600.0
2016-01-19,-6.695,-6.765,-6.695,-6.765,21760.0
2016-01-20,-6.71,-6.71,-6.58,-6.58,16510.0
2016-01-21,-6.645,-6.645,-6.645,-6.645,530.0
2016-01-22,-6.635,-6.645,-6.635,-6.645,1850.0
2016-01-25,-6.795,-6.82,-6.795,-6.815,6720.0
2016-01-27,-6.775,-6.775,-6.75,-6.755,8620.0
2016-01-28,-6.735,-6.74,-6.735,-6.74,350.0
2016-01-29,-6.755,-6.785,-6.755,-6.785,1900.0
2016-02-01,-6.91,-6.91,-6.91,-6.91,1500.0
2016-02-02,-6.9,-6.91,-6.895,-6.895,5300.0
2016-02-03,-6.765,-6.765,-6.765,-6.765,1000.0
2016-02-04,-6.875,-6.88,-6.865,-6.88,330.0
2016-02-05,-6.84,-6.85,-6.805,-6.85,3990.0
2016-02-08,-6.755,-6.755,-6.745,-6.745,8700.0
2016-02-09,-6.645,-6.645,-6.6,-6.61,11970.0
2016-02-10,-6.68,-6.68,-6.61,-6.61,5280.0
2016-02-11,-6.62,-6.62,-6.61,-6.61,8500.0
2016-02-12,-6.56,-6.595,-6.56,-6.595,8050.0
2016-02-15,-6.69,-6.735,-6.69,-6.735,240.0
2016-02-16,-6.805,-6.825,-6.755,-6.82,7210.0
2016-02-17,-6.81,-6.81,-6.775,-6.775,1810.0
2016-02-18,-6.93,-6.93,-6.925,-6.925,33530.0
2016-02-19,-6.885,-6.89,-6.855,-6.855,6590.0
2016-02-22,-6.895,-6.895,-6.87,-6.87,3070.0
2016-02-23,-6.925,-6.95,-6.925,-6.94,2230.0
2016-02-24,-6.885,-6.89,-6.87,-6.87,59200.0
2016-02-25,-6.935,-6.935,-6.935,-6.935,200.0
2016-02-26,-7.01,-7.01,-6.975,-6.975,2500.0
2016-02-29,-6.99,-6.995,-6.975,-6.975,1930.0
2016-03-01,-6.915,-6.915,-6.915,-6.915,4100.0
2016-03-02,-7.07,-7.135,-7.07,-7.135,4450.0
2016-03-03,-7.095,-7.095,-7.095,-7.095,210.0
2016-03-04,-7.13,-7.165,-7.13,-7.165,9200.0
2016-03-07,-7.165,-7.165,-7.16,-7.16,3410.0
2016-03-08,-7.185,-7.185,-7.15,-7.15,2030.0
2016-03-09,-7.125,-7.13,-7.1,-7.125,8120.0
2016-03-10,-7.12,-7.165,-7.12,-7.165,3800.0
2016-03-11,-7.14,-7.2,-7.125,-7.18,23230.0
2016-03-14,-7.215,-7.215,-7.215,-7.215,1050.0
2016-03-15,-7.255,-7.255,-7.23,-7.23,16570.0
2016-03-16,-7.265,-7.265,-7.21,-7.21,4250.0
2016-03-17,-7.28,-7.315,-7.28,-7.31,2810.0
2016-03-18,-7.305,-7.335,-7.305,-7.335,14550.0
2016-03-21,-7.345,-7.345,-7.315,-7.34,19780.0
2016-03-22,-7.35,-7.37,-7.35,-7.365,15200.0
2016-03-23,-7.36,-7.395,-7.36,-7.395,22740.0
2016-03-24,-7.395,-7.395,-7.395,-7.395,0.0
2016-03-29,-7.34,-7.34,-7.295,-7.335,1800.0
2016-03-30,-7.335,-7.335,-7.335,-7.335,0.0
2016-03-31,-7.42,-7.425,-7.37,-7.415,4860.0
2016-04-01,-7.39,-7.39,-7.39,-7.39,1200.0
2016-04-04,-7.395,-7.395,-7.395,-7.395,950.0
2016-04-05,-7.4,-7.4,-7.38,-7.38,1860.0
2016-04-06,-7.38,-7.38,-7.38,-7.38,460.0
2016-04-07,-7.38,-7.425,-7.38,-7.425,3680.0
2016-04-08,-7.34,-7.34,-7.29,-7.34,15730.0
2016-04-11,-7.34,-7.355,-7.32,-7.355,3990.0
2016-04-12,-7.305,-7.305,-7.305,-7.305,1010.0
2016-04-13,-7.38,-7.425,-7.38,-7.39,16640.0
2016-04-14,-7.44,-7.44,-7.44,-7.44,2880.0
2016-04-15,-7.455,-7.455,-7.455,-7.455,15480.0
2016-04-18,-7.44,-7.44,-7.4,-7.4,11510.0
2016-04-19,-7.49,-7.525,-7.49,-7.525,1330.0
2016-04-20,-7.525,-7.53,-7.515,-7.525,46380.0
2016-04-21,-7.57,-7.57,-7.555,-7.555,1110.0
2016-04-22,-7.555,-7.555,-7.555,-7.555,0.0
2016-04-26,-7.51,-7.51,-7.505,-7.505,280.0
2016-04-27,-7.49,-7.51,-7.48,-7.48,3750.0
2016-04-28,-7.475,-7.475,-7.47,-7.47,150.0
2016-04-29,-7.465,-7.465,-7.425,-7.46,17940.0
2016-05-02,-7.42,-7.42,-7.405,-7.41,2940.0
2016-05-03,-7.46,-7.465,-7.455,-7.46,7140.0
2016-05-04,-7.43,-7.43,-7.38,-7.39,5390.0
2016-05-05,-7.385,-7.41,-7.38,-7.385,2660.0
2016-05-06,-7.345,-7.35,-7.345,-7.35,4200.0
2016-05-09,-7.415,-7.415,-7.415,-7.415,3500.0
2016-05-10,-7.415,-7.42,-7.415,-7.42,790.0
2016-05-11,-7.48,-7.48,-7.48,-7.48,1930.0
2016-05-12,-7.425,-7.43,-7.415,-7.43,1480.0
2016-05-13,-7.43,-7.43,-7.395,-7.4,50440.0
2016-05-16,-7.375,-7.375,-7.375,-7.375,140.0
2016-05-17,-7.435,-7.435,-7.435,-7.435,20.0
2016-05-18,-7.385,-7.39,-7.385,-7.385,8640.0
2016-05-19,-7.39,-7.39,-7.385,-7.385,970.0
2016-05-20,-7.36,-7.37,-7.36,-7.37,3350.0
2016-05-23,-7.4,-7.4,-7.385,-7.385,2290.0
2016-05-24,-7.37,-7.37,-7.37,-7.37,750.0
2016-05-25,-7.495,-7.5,-7.49,-7.5,5950.0
2016-05-26,-7.52,-7.53,-7.51,-7.52,74910.0
2016-05-27,-7.545,-7.545,-7.535,-7.545,45210.0
2016-05-30,-7.585,-7.59,-7.585,-7.59,3070.0
2016-05-31,-7.595,-7.595,-7.595,-7.595,30.0
2016-06-01,-7.565,-7.565,-7.555,-7.555,29370.0
2016-06-02,-7.57,-7.57,-7.555,-7.555,2870.0
2016-06-03,-7.59,-7.59,-7.59,-7.59,1500.0
2016-06-06,-7.56,-7.57,-7.56,-7.565,2490.0
2016-06-07,-7.61,-7.62,-7.61,-7.62,1790.0
2016-06-08,-7.62,-7.62,-7.61,-7.62,2540.0
2016-06-09,-7.645,-7.645,-7.63,-7.63,9990.0
2016-06-10,-7.63,-7.63,-7.63,-7.63,370.0
2016-06-14,-7.515,-7.515,-7.5,-7.5,950.0
2016-06-15,-7.49,-7.49,-7.485,-7.485,6120.0
2016-06-16,-7.44,-7.485,-7.44,-7.47,4930.0
2016-06-17,-7.525,-7.525,-7.52,-7.525,3270.0
2016-06-20,-7.545,-7.55,-7.545,-7.55,7620.0
2016-06-21,-7.545,-7.545,-7.545,-7.545,380.0
2016-06-22,-7.545,-7.57,-7.545,-7.55,4040.0
2016-06-23,-7.585,-7.585,-7.565,-7.57,710.0
2016-06-24,-7.48,-7.48,-7.245,-7.31,10280.0
2016-06-27,-7.275,-7.295,-7.25,-7.29,23050.0
2016-06-28,-7.24,-7.26,-7.24,-7.26,930.0
2016-06-29,-7.425,-7.43,-7.35,-7.35,6330.0
2016-06-30,-7.525,-7.54,-7.525,-7.54,1420.0
2016-07-01,-8.02,-8.03,-8.02,-8.02,3160.0
2016-07-04,-8.05,-8.075,-8.05,-8.075,1360.0
2016-07-05,-8.045,-8.055,-8.045,-8.055,1970.0
2016-07-06,-7.965,-7.965,-7.945,-7.945,1050.0
2016-07-07,-8.055,-8.055,-8.055,-8.055,410.0
2016-07-08,-8.035,-8.055,-8.02,-8.02,4000.0
2016-07-11,-8.14,-8.195,-8.14,-8.195,1200.0
2016-07-12,-8.205,-8.205,-8.185,-8.185,1870.0
2016-07-13,-8.255,-8.255,-8.225,-8.25,55940.0
2016-07-14,-8.265,-8.265,-8.255,-8.26,1080.0
2016-07-15,-8.25,-8.295,-8.25,-8.295,12350.0
2016-07-18,-8.295,-8.33,-8.255,-8.33,28900.0
2016-07-19,-8.33,-8.33,-8.26,-8.325,3690.0
2016-07-20,-8.305,-8.32,-8.27,-8.32,5510.0
2016-07-21,-8.35,-8.35,-8.35,-8.35,920.0
2016-07-22,-8.295,-8.295,-8.295,-8.295,800.0
2016-07-25,-8.35,-8.35,-8.35,-8.35,20.0
2016-07-26,-8.32,-8.32,-8.285,-8.285,350.0
2016-07-27,-8.345,-8.345,-8.345,-8.345,14820.0
2016-07-28,-8.33,-8.33,-8.305,-8.305,1240.0
2016-07-29,-8.3,-8.3,-8.3,-8.3,1000.0
2016-08-01,-8.35,-8.365,-8.35,-8.365,290.0
2016-08-02,-8.32,-8.355,-8.32,-8.345,5090.0
2016-08-03,-8.25,-8.295,-8.25,-8.265,6700.0
2016-08-04,-8.275,-8.31,-8.27,-8.31,2140.0
2016-08-05,-8.31,-8.31,-8.31,-8.31,0.0
2016-08-08,-8.405,-8.405,-8.4,-8.4,1870.0
2016-08-09,-8.325,-8.4,-8.325,-8.4,6660.0
2016-08-10,-8.4,-8.4,-8.4,-8.4,1730.0
2016-08-11,-8.38,-8.38,-8.35,-8.35,4280.0
2016-08-12,-8.36,-8.42,-8.36,-8.415,3010.0
2016-08-15,-8.405,-8.405,-8.38,-8.405,6260.0
2016-08-16,-8.405,-8.405,-8.405,-8.405,430.0
2016-08-17,-8.395,-8.395,-8.395,-8.395,550.0
2016-08-18,-8.4,-8.4,-8.4,-8.4,300.0
2016-08-19,-8.405,-8.405,-8.405,-8.405,1690.0
2016-08-22,-8.38,-8.385,-8.37,-8.385,7040.0
2016-08-23,-8.4,-8.4,-8.38,-8.38,1800.0
2016-08-24,-8.39,-8.415,-8.39,-8.415,3550.0
2016-08-25,-8.385,-8.385,-8.385,-8.385,400.0
2016-08-26,-8.375,-8.375,-8.34,-8.355,79430.0
2016-08-29,-8.355,-8.355,-8.335,-8.35,2460.0
2016-08-30,-8.39,-8.39,-8.38,-8.385,6610.0
2016-08-31,-8.375,-8.38,-8.365,-8.38,8790.0
2016-09-01,-8.35,-8.365,-8.345,-8.36,10210.0
2016-09-02,-8.34,-8.345,-8.34,-8.34,2730.0
2016-09-05,-8.4,-8.405,-8.38,-8.385,13370.0
2016-09-06,-8.4,-8.4,-8.4,-8.4,1050.0
2016-09-07,-8.42,-8.425,-8.42,-8.42,4560.0
2016-09-08,-8.42,-8.425,-8.42,-8.425,1090.0
2016-09-09,-8.36,-8.4,-8.36,-8.4,510.0
2016-09-12,-8.4,-8.4,-8.4,-8.4,0.0
2016-09-13,-8.315,-8.315,-8.265,-8.3,10870.0
2016-09-14,-8.23,-8.23,-8.195,-8.23,9730.0
2016-09-15,-8.18,-8.18,-8.17,-8.18,330.0
2016-09-16,-8.26,-8.265,-8.23,-8.235,2900.0
2016-09-19,-8.235,-8.235,-8.235,-8.235,0.0
2016-09-20,-8.265,-8.265,-8.235,-8.235,7180.0
2016-09-21,-8.255,-8.28,-8.235,-8.28,1360.0
2016-09-22,-8.345,-8.345,-8.31,-8.345,2980.0
2016-09-23,-8.39,-8.39,-8.355,-8.355,5970.0
2016-09-26,-8.355,-8.355,-8.325,-8.325,3510.0
2016-09-27,-8.24,-8.345,-8.24,-8.345,8610.0
2016-09-28,-8.285,-8.295,-8.285,-8.295,1000.0
2016-09-29,-8.38,-8.39,-8.355,-8.355,4220.0
2016-09-30,-8.285,-8.285,-8.275,-8.275,1520.0
2016-10-03,-8.365,-8.375,-8.365,-8.375,4420.0
2016-10-04,-8.345,-8.345,-8.345,-8.345,3880.0
2016-10-05,-8.295,-8.295,-8.265,-8.275,6910.0
2016-10-06,-8.305,-8.33,-8.305,-8.33,3890.0
2016-10-07,-8.31,-8.335,-8.31,-8.335,2250.0
2016-10-10,-8.325,-8.33,-8.31,-8.31,2320.0
2016-10-11,-8.36,-8.365,-8.325,-8.345,5620.0
2016-10-12,-8.265,-8.265,-8.26,-8.265,2990.0
2016-10-13,-8.245,-8.25,-8.185,-8.205,5070.0
2016-10-14,-8.235,-8.24,-8.225,-8.24,1760.0
2016-10-17,-8.21,-8.22,-8.21,-8.22,2890.0
2016-10-18,-8.22,-8.275,-8.22,-8.275,2500.0
2016-10-19,-8.26,-8.265,-8.245,-8.265,1400.0
2016-10-20,-8.285,-8.285,-8.275,-8.275,104460.0
2016-10-21,-8.255,-8.27,-8.255,-8.27,3920.0
2016-10-24,-8.285,-8.285,-8.255,-8.275,2860.0
2016-10-25,-8.295,-8.32,-8.295,-8.32,2820.0
2016-10-26,-8.295,-8.295,-8.235,-8.26,2010.0
2016-10-27,-8.26,-8.27,-8.26,-8.265,2250.0
2016-10-28,-8.235,-8.24,-8.225,-8.24,14210.0
2016-10-31,-8.25,-8.25,-8.19,-8.21,7740.0
2016-11-01,-8.205,-8.22,-8.205,-8.22,1910.0
2016-11-02,-8.14,-8.145,-8.12,-8.12,5540.0
2016-11-03,-8.1,-8.105,-8.08,-8.085,11230.0
2016-11-04,-8.07,-8.085,-8.065,-8.065,6350.0
2016-11-07,-8.17,-8.17,-8.14,-8.165,12700.0
2016-11-08,-8.22,-8.235,-8.21,-8.215,5430.0
2016-11-09,-8.265,-8.265,-7.865,-7.88,19900.0
2016-11-10,-8.37,-8.37,-8.325,-8.37,3320.0
2016-11-11,-8.37,-8.4,-8.355,-8.355,10030.0
2016-11-14,-8.39,-8.415,-8.375,-8.395,2970.0
2016-11-15,-8.38,-8.395,-8.35,-8.395,8170.0
2016-11-16,-8.45,-8.47,-8.45,-8.465,21230.0
2016-11-17,-8.43,-8.44,-8.405,-8.44,10670.0
2016-11-18,-8.475,-8.475,-8.475,-8.475,550.0
2016-11-21,-8.445,-8.485,-8.445,-8.485,5100.0
2016-11-22,-8.495,-8.55,-8.495,-8.55,9770.0
2016-11-23,-8.545,-8.55,-8.52,-8.52,2170.0
2016-11-24,-8.54,-8.54,-8.475,-8.475,7090.0
2016-11-25,-8.565,-8.57,-8.535,-8.535,1270.0
2016-11-28,-8.545,-8.56,-8.545,-8.56,750.0
2016-11-29,-8.515,-8.52,-8.515,-8.52,720.0
2016-11-30,-8.585,-8.585,-8.525,-8.585,3820.0
2016-12-01,-8.54,-8.545,-8.515,-8.545,25670.0
2016-12-02,-8.53,-8.53,-8.48,-8.525,780.0
2016-12-05,-8.505,-8.52,-8.425,-8.52,13060.0
2016-12-06,-8.505,-8.595,-8.505,-8.54,2000.0
2016-12-07,-8.62,-8.62,-8.555,-8.585,6160.0
2016-12-08,-8.71,-8.72,-8.635,-8.72,770.0
2016-12-09,-8.725,-8.725,-8.72,-8.72,370.0
2016-12-12,-8.755,-8.755,-8.745,-8.745,1980.0
2016-12-13,-8.745,-8.765,-8.745,-8.745,3310.0
2016-12-14,-8.83,-8.83,-8.815,-8.83,2890.0
2016-12-15,-8.8,-8.8,-8.755,-8.79,20590.0
2016-12-16,-8.815,-8.825,-8.77,-8.77,44010.0
2016-12-19,-8.775,-8.8,-8.775,-8.785,2070.0
2016-12-20,-8.81,-8.81,-8.805,-8.805,16480.0
2016-12-21,-8.845,-8.86,-8.845,-8.855,8450.0
2016-12-22,-8.8,-8.8,-8.76,-8.76,12300.0
2016-12-23,-8.8,-8.8,-8.795,-8.795,70.0
2016-12-28,-8.795,-8.845,-8.765,-8.765,770.0
2016-12-29,-8.76,-8.765,-8.7,-8.765,2550.0
2016-12-30,-8.75,-8.75,-8.75,-8.75,20.0
2017-01-03,-8.78,-8.785,-8.74,-8.785,7120.0
2017-01-04,-8.82,-8.82,-8.815,-8.815,1300.0
2017-01-05,-8.855,-8.855,-8.82,-8.83,47760.0
2017-01-06,-8.83,-8.83,-8.8,-8.83,390.0
2017-01-09,-8.865,-8.87,-8.845,-8.85,36200.0
2017-01-10,-8.83,-8.83,-8.815,-8.815,7790.0
2017-01-11,-8.835,-8.835,-8.8,-8.8,2180.0
2017-01-12,-8.855,-8.855,-8.845,-8.845,880.0
2017-01-13,-8.815,-8.835,-8.815,-8.835,2950.0
2017-01-16,-8.825,-8.86,-8.825,-8.86,5480.0
2017-01-17,-8.845,-8.845,-8.845,-8.845,1030.0
2017-01-18,-8.845,-8.855,-8.82,-8.83,2980.0
2017-01-19,-8.815,-8.845,-8.815,-8.835,2320.0
2017-01-20,-8.77,-8.835,-8.77,-8.81,2730.0
2017-01-23,-8.87,-8.87,-8.81,-8.815,62520.0
2017-01-24,-8.815,-8.815,-8.8,-8.8,10050.0
2017-01-25,-8.88,-8.88,-8.875,-8.875,670.0
2017-01-27,-8.92,-8.92,-8.92,-8.92,3540.0
2017-01-30,-8.905,-8.93,-8.85,-8.85,4360.0
2017-01-31,-8.815,-8.855,-8.8,-8.8,51540.0
2017-02-01,-8.88,-8.905,-8.83,-8.905,11650.0
2017-02-02,-8.895,-8.895,-8.84,-8.875,4050.0
2017-02-03,-8.85,-8.865,-8.85,-8.865,1350.0
2017-02-06,-8.94,-8.94,-8.91,-8.94,18180.0
2017-02-07,-8.95,-8.95,-8.905,-8.925,23970.0
2017-02-08,-8.925,-8.95,-8.925,-8.925,11580.0
2017-02-09,-8.965,-8.965,-8.915,-8.94,5690.0
2017-02-10,-9.0,-9.005,-8.98,-9.005,8480.0
2017-02-13,-9.03,-9.045,-9.01,-9.045,15410.0
2017-02-14,-9.085,-9.085,-9.055,-9.08,5720.0
2017-02-15,-9.12,-9.12,-9.09,-9.115,8140.0
2017-02-16,-9.2,-9.2,-9.165,-9.17,13720.0
2017-02-17,-9.175,-9.175,-9.12,-9.15,5500.0
2017-02-20,-9.185,-9.19,-9.155,-9.19,143280.0
2017-02-21,-9.205,-9.21,-9.165,-9.21,11290.0
2017-02-22,-9.235,-9.24,-9.2,-9.24,37800.0
2017-02-23,-9.235,-9.24,-9.195,-9.24,3930.0
2017-02-24,-9.24,-9.24,-9.165,-9.24,17540.0
2017-02-27,-9.24,-9.28,-9.21,-9.28,9710.0
2017-02-28,-9.245,-9.275,-9.22,-9.275,10920.0
2017-03-01,-9.245,-9.25,-9.22,-9.22,8740.0
2017-03-02,-9.38,-9.38,-9.32,-9.33,19370.0
2017-03-03,-9.32,-9.32,-9.275,-9.275,19950.0
2017-03-06,-9.275,-9.275,-9.26,-9.26,10610.0
2017-03-07,-9.295,-9.295,-9.275,-9.275,1650.0
2017-03-08,-9.245,-9.245,-9.19,-9.19,4690.0
2017-03-09,-9.235,-9.235,-9.195,-9.195,4420.0
2017-03-10,-9.255,-9.27,-9.255,-9.27,11470.0
2017-03-13,-9.26,-9.265,-9.23,-9.265,3760.0
2017-03-14,-9.31,-9.31,-9.24,-9.275,20270.0
2017-03-15,-9.21,-9.255,-9.21,-9.245,30440.0
2017-03-16,-9.345,-9.345,-9.275,-9.275,9460.0
2017-03-17,-9.275,-9.315,-9.275,-9.295,8720.0
2017-03-20,-9.29,-9.29,-9.245,-9.285,12670.0
2017-03-21,-9.245,-9.295,-9.21,-9.295,4380.0
2017-03-22,-9.165,-9.165,-9.095,-9.135,57720.0
2017-03-23,-9.17,-9.225,-9.135,-9.225,5580.0
2017-03-24,-9.205,-9.205,-9.165,-9.165,7330.0
2017-03-27,-9.135,-9.135,-9.065,-9.065,10980.0
2017-03-28,-9.15,-9.17,-9.145,-9.17,18890.0
2017-03-29,-9.17,-9.215,-9.17,-9.195,4610.0
2017-03-30,-9.225,-9.24,-9.22,-9.24,3460.0
2017-03-31,-9.245,-9.26,-9.22,-9.26,9690.0
2017-04-03,-9.245,-9.265,-9.23,-9.24,11390.0
2017-04-04,-9.23,-9.23,-9.18,-9.2,49230.0
2017-04-05,-9.205,-9.225,-9.2,-9.21,6950.0
2017-04-06,-9.16,-9.165,-9.145,-9.165,98060.0
2017-04-07,-9.18,-9.21,-9.15,-9.195,19620.0
2017-04-10,-9.205,-9.23,-9.205,-9.225,1880.0
2017-04-11,-9.21,-9.215,-9.175,-9.185,7690.0
2017-04-12,-9.2,-9.2,-9.175,-9.18,2580.0
2017-04-13,-9.14,-9.165,-9.14,-9.165,7250.0
2017-04-18,-9.165,-9.215,-9.15,-9.215,3710.0
2017-04-19,-9.165,-9.165,-9.16,-9.16,4490.0
2017-04-20,-9.125,-9.17,-9.125,-9.17,50320.0
2017-04-21,-9.215,-9.225,-9.21,-9.225,5920.0
2017-04-24,-9.255,-9.275,-9.255,-9.255,1640.0
2017-04-26,-9.345,-9.36,-9.325,-9.36,7690.0
2017-04-27,-9.325,-9.34,-9.32,-9.34,7240.0
2017-04-28,-9.365,-9.365,-9.32,-9.32,5410.0
2017-05-01,-9.325,-9.335,-9.3,-9.335,4280.0
2017-05-02,-9.36,-9.36,-9.335,-9.355,15590.0
2017-05-03,-9.355,-9.355,-9.32,-9.32,14100.0
2017-05-04,-9.355,-9.355,-9.335,-9.335,760.0
2017-05-05,-9.38,-9.38,-9.33,-9.34,8080.0
2017-05-08,-9.39,-9.4,-9.39,-9.4,12510.0
2017-05-09,-9.415,-9.415,-9.365,-9.385,8940.0
2017-05-10,-9.365,-9.37,-9.335,-9.37,11030.0
2017-05-11,-9.415,-9.415,-9.365,-9.39,48930.0
2017-05-12,-9.35,-9.375,-9.345,-9.365,4180.0
2017-05-15,-9.365,-9.38,-9.365,-9.38,5540.0
2017-05-16,-9.38,-9.45,-9.38,-9.405,8940.0
2017-05-17,-9.39,-9.395,-9.335,-9.345,12990.0
2017-05-18,-9.29,-9.295,-9.245,-9.265,9530.0
2017-05-19,-9.32,-9.32,-9.26,-9.275,7960.0
2017-05-22,-9.3,-9.35,-9.3,-9.35,6540.0
2017-05-23,-9.405,-9.405,-9.365,-9.37,2650.0
2017-05-24,-9.4,-9.4,-9.39,-9.4,7330.0
2017-05-25,-9.425,-9.5,-9.425,-9.5,3730.0
2017-05-26,-9.485,-9.505,-9.46,-9.47,8530.0
2017-05-29,-9.495,-9.495,-9.48,-9.48,5660.0
2017-05-30,-9.48,-9.52,-9.46,-9.47,4170.0
2017-05-31,-9.47,-9.475,-9.46,-9.46,8340.0
2017-06-01,-9.465,-9.47,-9.46,-9.46,10770.0
2017-06-02,-9.545,-9.565,-9.545,-9.555,10160.0
2017-06-05,-9.565,-9.565,-9.555,-9.56,9530.0
2017-06-06,-9.57,-9.57,-9.53,-9.55,12470.0
2017-06-07,-9.54,-9.555,-9.54,-9.55,4650.0
2017-06-08,-9.54,-9.555,-9.54,-9.555,9350.0
2017-06-09,-9.56,-9.56,-9.56,-9.56,1640.0
2017-06-13,-9.55,-9.565,-9.545,-9.545,12520.0
2017-06-14,-9.61,-9.61,-9.555,-9.555,9220.0
2017-06-15,-9.555,-9.57,-9.52,-9.57,8020.0
2017-06-16,-9.57,-9.58,-9.57,-9.57,3360.0
2017-06-19,-9.575,-9.58,-9.56,-9.57,4060.0
2017-06-20,-9.625,-9.63,-9.615,-9.615,4750.0
2017-06-21,-9.57,-9.58,-9.565,-9.575,9120.0
2017-06-22,-9.565,-9.57,-9.56,-9.56,11200.0
2017-06-23,-9.57,-9.575,-9.56,-9.56,4680.0
2017-06-26,-9.565,-9.58,-9.565,-9.57,11310.0
2017-06-27,-9.58,-9.58,-9.57,-9.58,20620.0
2017-06-28,-9.545,-9.545,-9.495,-9.51,3660.0
2017-06-29,-9.615,-9.615,-9.6,-9.61,132700.0
2017-06-30,-9.525,-9.53,-9.505,-9.525,16900.0
2017-07-03,-11.775,-11.775,-11.575,-11.615,38040.0
2017-07-04,-11.615,-11.63,-11.54,-11.54,34130.0
2017-07-05,-11.54,-11.575,-11.54,-11.57,13540.0
2017-07-06,-11.57,-11.595,-11.545,-11.555,5790.0
2017-07-07,-11.49,-11.495,-11.485,-11.495,4290.0
2017-07-10,-11.58,-11.58,-11.565,-11.575,2890.0
2017-07-11,-11.565,-11.575,-11.56,-11.57,11680.0
2017-07-12,-11.565,-11.565,-11.555,-11.56,3650.0
2017-07-13,-11.65,-11.65,-11.64,-11.64,14100.0
2017-07-14,-11.66,-11.675,-11.655,-11.655,2330.0
2017-07-17,-11.71,-11.725,-11.705,-11.705,2570.0
2017-07-18,-11.725,-11.725,-11.715,-11.72,15080.0
2017-07-19,-11.76,-11.76,-11.72,-11.73,4890.0
2017-07-20,-11.78,-11.79,-11.78,-11.79,6830.0
2017-07-21,-11.79,-11.83,-11.79,-11.83,69960.0
2017-07-24,-11.825,-11.825,-11.765,-11.765,7340.0
2017-07-25,-11.78,-11.79,-11.775,-11.79,3720.0
2017-07-26,-11.815,-11.825,-11.795,-11.805,35690.0
2017-07-27,-11.81,-11.835,-11.81,-11.83,970.0
2017-07-28,-11.815,-11.815,-11.765,-11.785,26770.0
2017-07-31,-11.785,-11.785,-11.775,-11.785,4260.0
2017-08-01,-11.78,-11.81,-11.78,-11.8,8920.0
2017-08-02,-11.815,-11.815,-11.81,-11.81,7000.0
2017-08-03,-11.785,-11.81,-11.785,-11.805,2750.0
2017-08-04,-11.79,-11.795,-11.78,-11.795,9150.0
2017-08-07,-11.81,-11.83,-11.81,-11.83,8140.0
2017-08-08,-11.825,-11.825,-11.8,-11.805,4400.0
2017-08-09,-11.78,-11.78,-11.755,-11.775,8100.0
2017-08-10,-11.805,-11.805,-11.77,-11.77,5610.0
2017-08-11,-11.77,-11.77,-11.62,-11.64,77810.0
2017-08-14,-11.7,-11.725,-11.68,-11.695,23800.0
2017-08-15,-11.805,-11.81,-11.8,-11.8,12060.0
2017-08-16,-11.755,-11.77,-11.755,-11.76,3740.0
2017-08-17,-11.765,-11.785,-11.765,-11.78,6100.0
2017-08-18,-11.595,-11.625,-11.595,-11.625,3270.0
2017-08-21,-11.61,-11.61,-11.575,-11.58,281050.0
2017-08-22,-11.615,-11.63,-11.615,-11.625,9170.0
2017-08-23,-11.715,-11.715,-11.685,-11.695,24140.0
2017-08-24,-11.63,-11.665,-11.63,-11.655,7920.0
2017-08-25,-11.655,-11.67,-11.655,-11.66,27200.0
2017-08-28,-11.655,-11.66,-11.65,-11.65,1580.0
2017-08-29,-11.625,-11.625,-11.6,-11.615,14750.0
2017-08-30,-11.695,-11.71,-11.69,-11.705,28560.0
2017-08-31,-11.75,-11.755,-11.73,-11.74,5450.0
2017-09-01,-11.78,-11.815,-11.78,-11.815,1510.0
2017-09-04,-11.78,-11.785,-11.775,-11.78,3390.0
2017-09-05,-11.805,-11.825,-11.77,-11.805,22720.0
2017-09-06,-11.785,-11.795,-11.735,-11.795,3920.0
2017-09-07,-11.82,-11.825,-11.77,-11.825,6210.0
2017-09-08,-11.81,-11.81,-11.765,-11.765,2220.0
2017-09-11,-11.815,-11.835,-11.815,-11.835,1530.0
2017-09-12,-11.905,-11.905,-11.89,-11.9,7620.0
2017-09-13,-11.935,-11.935,-11.925,-11.925,2200.0
2017-09-14,-11.93,-11.93,-11.915,-11.92,30580.0
2017-09-15,-11.93,-11.935,-11.91,-11.935,7530.0
2017-09-18,-11.96,-12.015,-11.955,-11.955,28570.0
2017-09-19,-12.03,-12.03,-11.97,-11.99,25470.0
2017-09-20,-11.985,-11.995,-11.985,-11.99,10550.0
2017-09-21,-11.985,-11.995,-11.985,-11.995,1710.0
2017-09-22,-11.97,-11.97,-11.94,-11.95,4320.0
2017-09-25,-11.99,-11.99,-11.955,-11.955,20560.0
2017-09-26,-11.955,-11.96,-11.935,-11.945,12090.0
2017-09-27,-11.955,-11.97,-11.955,-11.97,5910.0
2017-09-28,-11.99,-12.0,-11.99,-11.995,7420.0
2017-09-29,-12.01,-12.01,-12.01,-12.01,8620.0
2017-10-02,-12.025,-12.115,-12.025,-12.065,7750.0
2017-10-03,-12.07,-12.115,-12.07,-12.11,1730.0
2017-10-04,-12.125,-12.13,-12.125,-12.13,2990.0
2017-10-05,-12.145,-12.155,-12.145,-12.155,5760.0
2017-10-06,-12.215,-12.22,-12.215,-12.22,9660.0
2017-10-09,-12.2,-12.21,-12.2,-12.21,50930.0
2017-10-10,-12.19,-12.2,-12.19,-12.195,14740.0
2017-10-11,-12.215,-12.22,-12.215,-12.22,23550.0
2017-10-12,-12.225,-12.23,-12.22,-12.225,9070.0
2017-10-13,-12.215,-12.22,-12.205,-12.22,12350.0
2017-10-16,-12.245,-12.245,-12.235,-12.245,2570.0
2017-10-17,-12.25,-12.255,-12.245,-12.255,11570.0
2017-10-18,-12.25,-12.26,-12.25,-12.26,10350.0
2017-10-19,-12.27,-12.295,-12.265,-12.27,23230.0
2017-10-20,-12.265,-12.315,-12.265,-12.31,14950.0
2017-10-23,-12.34,-12.355,-12.34,-12.34,14860.0
2017-10-24,-12.35,-12.35,-12.295,-12.305,41510.0
2017-10-25,-12.3,-12.305,-12.29,-12.3,16060.0
2017-10-26,-12.275,-12.275,-12.27,-12.275,12200.0
2017-10-27,-12.275,-12.315,-12.275,-12.3,10060.0
2017-10-30,-12.37,-12.37,-12.345,-12.345,12430.0
2017-10-31,-12.32,-12.33,-12.31,-12.325,13630.0
2017-11-01,-12.35,-12.37,-12.345,-12.365,12770.0
2017-11-02,-12.36,-12.38,-12.305,-12.33,22570.0
2017-11-03,-12.375,-12.38,-12.375,-12.375,22930.0
2017-11-06,-12.405,-12.405,-12.365,-12.38,8510.0
2017-11-07,-12.43,-12.45,-12.425,-12.45,9600.0
2017-11-08,-12.45,-12.45,-12.395,-12.4,79560.0
2017-11-09,-12.445,-12.46,-12.445,-12.455,4670.0
2017-11-10,-12.395,-12.41,-12.395,-12.41,3960.0
2017-11-13,-12.395,-12.41,-12.395,-12.41,9750.0
2017-11-14,-12.41,-12.41,-12.385,-12.39,5160.0
2017-11-15,-12.36,-12.36,-12.345,-12.355,6690.0
2017-11-16,-12.32,-12.35,-12.315,-12.35,10720.0
2017-11-17,-12.42,-12.435,-12.405,-12.405,12080.0
2017-11-20,-12.385,-12.385,-12.335,-12.335,18950.0
2017-11-21,-12.335,-12.415,-12.335,-12.415,7050.0
2017-11-22,-12.48,-12.485,-12.47,-12.47,6570.0
2017-11-23,-12.465,-12.475,-12.465,-12.465,20280.0
2017-11-24,-12.48,-12.49,-12.47,-12.485,4160.0
2017-11-27,-12.515,-12.515,-12.485,-12.49,7540.0
2017-11-28,-12.505,-12.505,-12.485,-12.495,6920.0
2017-11-29,-12.625,-12.625,-12.61,-12.62,7790.0
2017-11-30,-12.62,-12.62,-12.61,-12.61,2020.0
2017-12-01,-12.66,-12.72,-12.66,-12.715,85410.0
2017-12-04,-12.785,-12.81,-12.78,-12.8,15910.0
2017-12-05,-12.72,-12.72,-12.675,-12.715,5380.0
2017-12-06,-12.655,-12.655,-12.615,-12.615,15280.0
2017-12-07,-12.66,-12.69,-12.66,-12.68,9830.0
2017-12-08,-12.71,-12.715,-12.7,-12.71,13280.0
2017-12-11,-12.795,-12.815,-12.76,-12.775,43520.0
2017-12-12,-12.775,-12.835,-12.775,-12.82,5570.0
2017-12-13,-12.82,-12.83,-12.775,-12.79,4270.0
2017-12-14,-12.84,-12.85,-12.825,-12.85,6140.0
2017-12-15,-12.745,-12.78,-12.745,-12.78,14810.0
2017-12-18,-12.91,-12.92,-12.89,-12.92,9100.0
2017-12-19,-12.93,-12.985,-12.93,-12.965,14450.0
2017-12-20,-12.92,-12.955,-12.895,-12.92,84990.0
2017-12-21,-12.915,-12.92,-12.895,-12.9,65840.0
2017-12-22,-12.935,-12.955,-12.91,-12.91,4020.0
2017-12-27,-12.915,-12.945,-12.915,-12.945,13290.0
2017-12-28,-12.955,-12.96,-12.905,-12.925,19710.0
2017-12-29,-12.925,-12.935,-12.925,-12.93,20110.0
2018-01-02,-12.89,-12.9,-12.865,-12.885,7500.0
2018-01-03,-12.995,-13.025,-12.975,-12.975,4430.0
2018-01-04,-12.975,-13.1,-12.975,-13.065,7470.0
2018-01-05,-13.13,-13.13,-13.125,-13.13,4660.0
2018-01-08,-13.225,-13.225,-13.2,-13.2,11560.0
2018-01-09,-13.235,-13.235,-13.21,-13.22,8380.0
2018-01-10,-13.265,-13.265,-13.24,-13.26,2730.0
2018-01-11,-13.23,-13.255,-13.23,-13.255,2370.0
2018-01-12,-13.27,-13.335,-13.27,-13.32,6420.0
2018-01-15,-13.355,-13.455,-13.355,-13.455,7190.0
2018-01-16,-13.45,-13.52,-13.42,-13.455,12140.0
2018-01-17,-13.42,-13.425,-13.345,-13.36,13300.0
2018-01-18,-13.41,-13.51,-13.41,-13.505,11290.0
2018-01-19,-13.46,-13.465,-13.425,-13.425,62690.0
2018-01-22,-13.5,-13.5,-13.48,-13.49,6560.0
2018-01-23,-13.6,-13.63,-13.6,-13.61,8120.0
2018-01-24,-13.675,-13.675,-13.62,-13.625,5310.0
2018-01-25,-13.605,-13.64,-13.605,-13.63,28090.0
2018-01-29,-13.73,-13.82,-13.73,-13.79,11010.0
2018-01-30,-13.7,-13.705,-13.58,-13.6,19010.0
2018-01-31,-13.545,-13.6,-13.545,-13.595,14320.0
2018-02-01,-13.58,-13.645,-13.58,-13.605,31380.0
2018-02-02,-13.595,-13.645,-13.525,-13.55,37850.0
2018-02-05,-13.25,-13.25,-12.595,-13.175,31490.0
2018-02-06,-12.595,-12.63,-12.09,-12.15,190730.0
2018-02-07,-12.88,-12.99,-12.835,-12.85,39800.0
2018-02-08,-12.805,-12.805,-12.715,-12.785,28350.0
2018-02-09,-12.42,-12.52,-12.385,-12.47,39990.0
2018-02-12,-12.62,-12.65,-12.595,-12.65,8190.0
2018-02-13,-12.74,-12.745,-12.635,-12.635,12970.0
2018-02-14,-12.79,-12.805,-12.76,-12.795,10240.0
2018-02-15,-12.9,-13.025,-12.9,-13.025,8570.0
2018-02-16,-13.16,-13.16,-13.125,-13.125,17970.0
2018-02-19,-13.18,-13.22,-13.13,-13.22,9800.0
2018-02-20,-13.165,-13.165,-13.075,-13.11,80640.0
2018-02-21,-13.05,-13.08,-12.99,-12.99,10140.0
2018-02-22,-12.99,-12.99,-12.9,-12.915,20070.0
2018-02-23,-13.03,-13.065,-13.03,-13.065,4530.0
2018-02-26,-13.205,-13.235,-13.195,-13.22,19080.0
2018-02-27,-13.395,-13.395,-13.35,-13.35,29200.0
2018-02-28,-13.35,-13.35,-13.23,-13.23,17270.0
2018-03-01,-13.105,-13.105,-13.01,-13.04,5090.0
2018-03-02,-12.925,-12.925,-12.845,-12.85,7430.0
2018-03-05,-12.86,-12.93,-12.845,-12.855,3610.0
2018-03-06,-13.06,-13.085,-13.055,-13.07,3830.0
2018-03-07,-13.025,-13.025,-12.885,-12.935,17920.0
2018-03-08,-13.095,-13.11,-13.07,-13.11,8000.0
2018-03-09,-13.175,-13.205,-13.145,-13.145,10090.0
2018-03-12,-13.425,-13.43,-13.38,-13.42,22140.0
2018-03-13,-13.39,-13.395,-13.365,-13.375,16870.0
2018-03-14,-13.26,-13.295,-13.25,-13.295,2250.0
2018-03-15,-13.225,-13.245,-13.165,-13.225,7260.0
2018-03-16,-13.245,-13.245,-13.22,-13.22,1840.0
2018-03-19,-13.225,-13.225,-13.17,-13.175,2660.0
2018-03-20,-13.095,-13.095,-13.03,-13.095,3010.0
2018-03-21,-13.08,-13.095,-13.06,-13.085,11650.0
2018-03-22,-13.06,-13.085,-13.055,-13.07,14020.0
2018-03-23,-12.72,-12.72,-12.57,-12.615,22910.0
2018-03-26,-12.435,-12.55,-12.435,-12.55,10910.0
2018-03-27,-12.79,-12.85,-12.755,-12.815,5530.0
2018-03-28,-12.62,-12.62,-12.56,-12.56,4370.0
2018-03-29,-12.575,-12.575,-12.51,-12.51,7900.0
2018-04-03,-12.37,-12.435,-12.37,-12.39,10510.0
2018-04-04,-12.52,-12.55,-12.485,-12.55,2410.0
2018-04-05,-12.72,-12.785,-12.705,-12.785,2580.0
2018-04-06,-12.64,-12.68,-12.61,-12.65,19160.0
2018-04-09,-12.575,-12.6,-12.565,-12.595,46360.0
2018-04-10,-12.59,-12.75,-12.565,-12.72,2570.0
2018-04-11,-12.695,-12.705,-12.69,-12.695,9710.0
2018-04-12,-12.72,-12.74,-12.705,-12.71,3800.0
2018-04-13,-12.75,-12.795,-12.75,-12.795,9610.0
2018-04-16,-12.85,-12.85,-12.79,-12.82,7470.0
2018-04-17,-12.9,-12.95,-12.885,-12.95,5390.0
2018-04-18,-13.035,-13.04,-13.02,-13.02,7390.0
2018-04-19,-13.03,-13.03,-13.01,-13.01,2700.0
2018-04-20,-12.975,-12.975,-12.925,-12.95,9470.0
2018-04-23,-12.885,-12.885,-12.855,-12.865,1910.0
2018-04-24,-12.86,-12.885,-12.84,-12.88,12160.0
2018-04-26,-12.76,-12.77,-12.715,-12.735,7750.0
2018-04-27,-12.855,-12.86,-12.83,-12.835,8670.0
2018-04-30,-12.84,-12.895,-12.84,-12.895,21700.0
2018-05-01,-12.76,-12.76,-12.735,-12.755,1380.0
2018-05-02,-12.76,-12.775,-12.725,-12.755,5580.0
2018-05-03,-12.65,-12.66,-12.625,-12.65,9170.0
2018-05-04,-12.65,-12.675,-12.63,-12.64,4480.0
2018-05-07,-12.835,-12.875,-12.83,-12.865,8290.0
2018-05-08,-12.85,-12.855,-12.845,-12.85,19460.0
2018-05-09,-12.85,-12.855,-12.84,-12.84,13350.0
2018-05-10,-12.98,-13.01,-12.98,-13.01,9130.0
2018-05-11,-13.085,-13.11,-13.08,-13.085,4440.0
2018-05-14,-13.165,-13.195,-13.165,-13.195,20290.0
2018-05-15,-13.145,-13.145,-13.1,-13.105,9710.0
2018-05-16,-13.04,-13.06,-13.03,-13.06,27220.0
2018-05-17,-13.11,-13.125,-13.095,-13.1,8050.0
2018-05-18,-13.1,-13.135,-13.095,-13.115,20000.0
2018-05-21,-13.135,-13.16,-13.135,-13.155,34530.0
2018-05-22,-13.14,-13.175,-13.14,-13.175,7120.0
2018-05-23,-13.13,-13.13,-13.095,-13.095,15320.0
2018-05-24,-13.15,-13.15,-13.105,-13.105,38900.0
2018-05-25,-13.16,-13.19,-13.16,-13.185,21850.0
2018-05-28,-13.16,-13.16,-13.14,-13.155,7230.0
2018-05-29,-13.155,-13.155,-13.07,-13.09,37950.0
2018-05-30,-12.955,-12.99,-12.95,-12.965,25380.0
2018-05-31,-13.11,-13.14,-13.11,-13.135,13350.0
2018-06-01,-13.065,-13.08,-13.05,-13.055,22630.0
2018-06-04,-13.165,-13.215,-13.165,-13.2,14160.0
2018-06-05,-13.24,-13.24,-13.22,-13.22,33760.0
2018-06-06,-13.265,-13.29,-13.26,-13.29,6450.0
2018-06-07,-13.365,-13.38,-13.36,-13.38,40310.0
2018-06-08,-13.375,-13.375,-13.32,-13.32,6230.0
2018-06-12,-13.435,-13.44,-13.4,-13.415,9780.0
2018-06-13,-13.425,-13.46,-13.425,-13.455,14740.0
2018-06-14,-13.4,-13.4,-13.37,-13.37,14840.0
2018-06-15,-13.45,-13.45,-13.41,-13.44,99840.0
2018-06-18,-13.355,-13.37,-13.335,-13.335,3500.0
2018-06-19,-13.3,-13.335,-13.255,-13.255,2810.0
2018-06-20,-13.335,-13.375,-13.305,-13.37,7930.0
2018-06-21,-13.38,-13.425,-13.365,-13.415,14640.0
2018-06-22,-13.28,-13.3,-13.27,-13.3,2690.0
2018-06-25,-13.29,-13.29,-13.205,-13.225,4180.0
2018-06-26,-13.11,-13.13,-13.085,-13.13,8960.0
2018-06-27,-13.165,-13.165,-13.13,-13.155,3950.0
2018-06-28,-13.085,-13.085,-13.03,-13.065,6310.0
2018-06-29,-13.14,-13.14,-13.1,-13.14,3370.0
2018-07-02,-18.125,-18.14,-17.97,-17.98,24500.0
2018-07-03,-18.115,-18.15,-18.065,-18.115,109130.0
2018-07-04,-17.995,-18.01,-17.77,-17.83,119600.0
2018-07-05,-17.85,-17.85,-17.775,-17.81,4600.0
2018-07-06,-17.95,-18.005,-17.93,-18.005,9150.0
2018-07-09,-18.095,-18.185,-18.095,-18.175,16710.0
2018-07-10,-18.3,-18.315,-18.27,-18.27,1860.0
2018-07-11,-18.175,-18.205,-18.15,-18.205,4500.0
2018-07-12,-18.21,-18.25,-18.205,-18.25,5410.0
2018-07-13,-18.37,-18.415,-18.37,-18.39,45250.0
2018-07-16,-18.39,-18.39,-18.37,-18.385,7590.0
2018-07-17,-18.34,-18.355,-18.31,-18.34,7710.0
2018-07-18,-18.515,-18.515,-18.45,-18.46,36240.0
2018-07-19,-18.47,-18.48,-18.445,-18.445,5150.0
2018-07-20,-18.405,-18.435,-18.34,-18.355,30770.0
2018-07-23,-18.355,-18.355,-18.31,-18.35,69900.0
2018-07-24,-18.47,-18.5,-18.47,-18.495,5400.0
2018-07-25,-18.5,-18.5,-18.46,-18.5,21300.0
2018-07-26,-18.59,-18.63,-18.59,-18.6,19730.0
2018-07-27,-18.65,-18.66,-18.625,-18.66,9640.0
2018-07-30,-18.47,-18.47,-18.435,-18.435,6000.0
2018-07-31,-18.4,-18.425,-18.39,-18.425,11990.0
2018-08-01,-18.485,-18.515,-18.485,-18.485,30510.0
2018-08-02,-18.445,-18.47,-18.415,-18.415,9010.0
2018-08-03,-18.575,-18.59,-18.555,-18.59,25630.0
2018-08-06,-18.65,-18.67,-18.65,-18.66,2230.0
2018-08-07,-18.705,-18.73,-18.695,-18.73,1810.0
2018-08-08,-18.775,-18.78,-18.745,-18.745,12080.0
2018-08-09,-18.74,-18.765,-18.74,-18.76,4450.0
2018-08-10,-18.725,-18.725,-18.695,-18.7,3740.0
2018-08-13,-18.58,-18.58,-18.505,-18.54,10990.0
2018-08-14,-18.585,-18.62,-18.565,-18.61,4870.0
2018-08-15,-18.695,-18.695,-18.615,-18.625,142710.0
2018-08-16,-18.53,-18.605,-18.52,-18.595,9880.0
2018-08-17,-18.67,-18.7,-18.665,-18.685,12510.0
2018-08-20,-18.745,-18.76,-18.715,-18.72,10700.0
2018-08-21,-18.77,-18.79,-18.74,-18.785,10680.0
2018-08-22,-18.705,-18.765,-18.69,-18.715,5080.0
2018-08-23,-18.805,-18.805,-18.765,-18.785,5490.0
2018-08-24,-18.785,-18.82,-18.785,-18.82,13690.0
2018-08-27,-18.925,-18.96,-18.925,-18.955,23530.0
2018-08-28,-19.05,-19.11,-19.04,-19.04,34970.0
2018-08-29,-19.085,-19.11,-19.08,-19.08,7230.0
2018-08-30,-19.2,-19.2,-19.155,-19.155,5220.0
2018-08-31,-19.1,-19.115,-19.05,-19.11,13520.0
2018-09-03,-19.105,-19.155,-19.095,-19.12,21420.0
2018-09-04,-19.12,-19.155,-19.115,-19.145,37660.0
2018-09-05,-19.08,-19.08,-19.05,-19.065,6310.0
2018-09-06,-19.045,-19.045,-18.995,-18.995,38970.0
2018-09-07,-18.97,-18.97,-18.875,-18.945,11430.0
2018-09-10,-18.945,-18.98,-18.93,-18.965,76370.0
2018-09-11,-18.965,-19.02,-18.965,-18.97,12650.0
2018-09-12,-19.045,-19.045,-18.995,-19.025,5750.0
2018-09-13,-19.05,-19.05,-18.995,-19.005,22290.0
2018-09-14,-19.085,-19.155,-19.085,-19.11,11020.0
2018-09-17,-19.075,-19.125,-19.075,-19.105,12230.0
2018-09-18,-18.975,-19.035,-18.965,-19.035,23810.0
2018-09-19,-19.16,-19.195,-19.125,-19.175,42030.0
2018-09-20,-19.235,-19.235,-19.155,-19.17,16510.0
2018-09-21,-19.325,-19.415,-19.325,-19.38,17020.0
2018-09-24,-19.26,-19.29,-19.215,-19.245,30850.0
2018-09-25,-19.215,-19.245,-19.215,-19.245,6410.0
2018-09-26,-19.24,-19.32,-19.235,-19.285,20940.0
2018-09-27,-19.235,-19.235,-19.175,-19.205,3630.0
2018-09-28,-19.195,-19.305,-19.195,-19.295,9690.0
2018-10-01,-19.265,-19.315,-19.245,-19.315,19420.0
2018-10-02,-19.3,-19.3,-19.235,-19.245,23420.0
2018-10-03,-19.25,-19.305,-19.25,-19.295,4940.0
2018-10-04,-19.215,-19.3,-19.19,-19.205,26850.0
2018-10-05,-19.2,-19.24,-19.12,-19.205,9350.0
2018-10-08,-19.075,-19.095,-19.005,-19.01,14830.0
2018-10-09,-19.02,-19.03,-18.985,-18.995,39470.0
2018-10-10,-18.985,-19.025,-18.95,-18.995,6040.0
2018-10-11,-18.23,-18.27,-18.08,-18.08,115980.0
2018-10-12,-18.09,-18.185,-18.09,-18.185,49420.0
2018-10-15,-18.19,-18.205,-18.135,-18.16,17710.0
2018-10-16,-18.105,-18.175,-18.105,-18.12,10160.0
2018-10-17,-18.645,-18.645,-18.495,-18.52,94700.0
2018-10-18,-18.5,-18.5,-18.445,-18.47,17300.0
2018-10-19,-18.275,-18.335,-18.225,-18.335,26500.0
2018-10-22,-18.19,-18.21,-18.12,-18.185,33490.0
2018-10-23,-18.195,-18.195,-17.995,-17.995,20260.0
2018-10-24,-18.07,-18.095,-18.015,-18.09,15610.0
2018-10-25,-17.58,-17.615,-17.49,-17.56,32660.0
2018-10-26,-17.645,-17.66,-17.465,-17.465,10980.0
2018-10-29,-17.6,-17.675,-17.545,-17.545,80430.0
2018-10-30,-17.385,-17.535,-17.385,-17.525,9400.0
2018-10-31,-17.72,-17.79,-17.67,-17.72,33090.0
2018-11-01,-17.885,-17.96,-17.865,-17.905,56010.0
2018-11-02,-17.98,-18.02,-17.97,-17.975,18480.0
2018-11-05,-17.915,-17.915,-17.865,-17.89,69360.0
2018-11-06,-18.01,-18.09,-17.99,-18.015,100470.0
2018-11-07,-18.135,-18.25,-18.085,-18.235,14780.0
2018-11-08,-18.535,-18.59,-18.475,-18.52,101860.0
2018-11-09,-18.525,-18.525,-18.405,-18.505,34720.0
2018-11-12,-18.295,-18.405,-18.235,-18.385,49330.0
2018-11-13,-18.0,-18.095,-17.875,-18.075,10720.0
2018-11-14,-18.025,-18.035,-17.945,-17.975,54000.0
2018-11-15,-17.785,-17.795,-17.695,-17.71,5290.0
2018-11-16,-17.98,-17.995,-17.91,-17.975,58850.0
2018-11-19,-18.005,-18.015,-17.975,-18.005,6040.0
2018-11-20,-17.765,-17.765,-17.68,-17.735,8180.0
2018-11-21,-17.415,-17.51,-17.37,-17.46,128000.0
2018-11-22,-17.445,-17.55,-17.445,-17.465,11380.0
2018-11-23,-17.465,-17.52,-17.38,-17.44,11460.0
2018-11-26,-17.375,-17.435,-17.375,-17.435,6020.0
2018-11-27,-17.57,-17.63,-17.5,-17.6,56730.0
2018-11-28,-17.675,-17.715,-17.675,-17.715,4740.0
2018-11-29,-18.06,-18.07,-18.0,-18.05,26340.0
2018-11-30,-18.055,-18.135,-18.045,-18.135,26580.0
2018-12-03,-18.51,-18.515,-18.41,-18.49,22140.0
2018-12-04,-18.4,-18.41,-18.285,-18.31,15980.0
2018-12-05,-17.805,-17.935,-17.805,-17.89,13070.0
2018-12-06,-17.95,-17.95,-17.545,-17.635,26930.0
2018-12-07,-17.82,-17.82,-17.705,-17.705,9920.0
2018-12-10,-17.295,-17.295,-17.215,-17.255,68180.0
2018-12-11,-17.44,-17.44,-17.315,-17.355,108520.0
2018-12-12,-17.35,-17.545,-17.35,-17.5,87740.0
2018-12-13,-17.5,-17.565,-17.495,-17.555,16310.0
2018-12-14,-17.415,-17.43,-17.295,-17.31,14960.0
2018-12-17,-17.135,-17.275,-17.125,-17.14,16610.0
2018-12-18,-16.865,-16.915,-16.78,-16.78,28380.0
2018-12-19,-16.76,-16.81,-16.68,-16.81,17100.0
2018-12-20,-16.515,-16.57,-16.305,-16.305,18010.0
2018-12-21,-16.3,-16.39,-16.295,-16.3,83370.0
2018-12-24,-15.83,-15.94,-15.81,-15.94,7370.0
2018-12-27,-16.435,-16.435,-16.14,-16.265,16790.0
2018-12-28,-16.37,-16.515,-16.3,-16.51,6910.0
2018-12-31,-16.5,-16.515,-16.395,-16.395,12560.0
2019-01-02,-16.58,-16.62,-16.375,-16.38,16770.0
2019-01-03,-16.35,-16.35,-16.245,-16.345,9010.0
2019-01-04,-16.075,-16.225,-15.975,-16.2,30130.0
2019-01-07,-16.66,-16.755,-16.66,-16.72,42570.0
2019-01-08,-16.78,-16.86,-16.76,-16.845,11240.0
2019-01-09,-16.9,-17.025,-16.9,-17.02,29820.0
2019-01-10,-16.965,-16.975,-16.885,-16.94,27310.0
2019-01-11,-17.045,-17.085,-17.03,-17.04,19140.0
2019-01-14,-17.015,-17.02,-16.89,-16.945,26620.0
2019-01-15,-16.955,-17.09,-16.955,-17.09,13740.0
2019-01-16,-17.175,-17.19,-17.115,-17.18,7860.0
2019-01-17,-17.22,-17.22,-17.105,-17.16,16830.0
2019-01-18,-17.35,-17.4,-17.31,-17.37,16840.0
2019-01-21,-17.57,-17.595,-17.5,-17.51,103860.0
2019-01-22,-17.49,-17.52,-17.45,-17.45,6750.0
2019-01-23,-17.35,-17.385,-17.3,-17.34,23320.0
2019-01-24,-17.33,-17.38,-17.315,-17.315,8270.0
2019-01-25,-17.355,-17.445,-17.345,-17.445,13210.0
2019-01-29,-17.415,-17.47,-17.3,-17.33,14860.0
2019-01-30,-17.435,-17.435,-17.38,-17.415,19830.0
2019-01-31,-17.715,-17.73,-17.65,-17.705,18940.0
2019-02-01,-17.855,-17.855,-17.775,-17.795,83360.0
2019-02-04,-17.775,-17.81,-17.76,-17.76,15160.0
2019-02-05,-17.85,-17.92,-17.85,-17.88,57170.0
2019-02-06,-17.92,-17.97,-17.92,-17.96,9470.0
2019-02-07,-17.91,-17.985,-17.905,-17.92,6170.0
2019-02-08,-17.765,-17.765,-17.705,-17.705,12480.0
2019-02-11,-17.835,-17.84,-17.765,-17.765,14840.0
2019-02-12,-17.81,-17.915,-17.805,-17.915,89560.0
2019-02-13,-18.04,-18.13,-18.04,-18.125,8940.0
2019-02-14,-18.065,-18.115,-18.065,-18.11,14020.0
2019-02-15,-18.03,-18.055,-17.965,-17.995,152680.0
2019-02-18,-18.27,-18.345,-18.265,-18.27,12690.0
2019-02-19,-18.305,-18.31,-18.255,-18.275,11150.0
2019-02-20,-18.3,-18.315,-18.255,-18.275,14100.0
2019-02-21,-18.335,-18.415,-18.295,-18.415,11920.0
2019-02-22,-18.29,-18.29,-18.235,-18.275,35830.0
2019-02-25,-18.44,-18.445,-18.385,-18.42,22600.0
2019-02-26,-18.41,-18.41,-18.31,-18.31,7300.0
2019-02-27,-18.325,-18.365,-18.305,-18.345,280800.0
2019-02-28,-18.375,-18.375,-18.365,-18.375,9080.0
2019-03-01,-18.345,-18.425,-18.335,-18.41,11720.0
2019-03-04,-18.5,-18.585,-18.5,-18.585,13420.0
2019-03-05,-18.365,-18.4,-18.365,-18.39,33010.0
2019-03-06,-18.335,-18.345,-18.315,-18.325,6170.0
2019-03-07,-18.23,-18.24,-18.2,-18.22,9120.0
2019-03-08,-18.1,-18.11,-18.05,-18.055,5170.0
2019-03-11,-18.105,-18.12,-18.025,-18.115,81630.0
2019-03-12,-18.175,-18.425,-18.175,-18.41,5390.0
2019-03-13,-18.39,-18.4,-18.335,-18.375,6640.0
2019-03-14,-18.56,-18.58,-18.53,-18.53,17630.0
2019-03-15,-18.49,-18.56,-18.49,-18.555,3120.0
2019-03-18,-18.565,-18.615,-18.565,-18.61,6820.0
2019-03-19,-18.595,-18.71,-18.595,-18.705,13730.0
2019-03-20,-18.64,-18.65,-18.625,-18.645,6480.0
2019-03-21,-18.61,-18.65,-18.58,-18.58,6240.0
2019-03-22,-18.775,-18.86,-18.755,-18.755,41330.0
2019-03-25,-18.49,-18.49,-18.335,-18.42,11550.0
2019-03-26,-18.465,-18.515,-18.44,-18.495,5020.0
2019-03-27,-18.575,-18.59,-18.54,-18.555,12060.0
2019-03-28,-18.475,-18.48,-18.37,-18.455,5240.0
2019-03-29,-18.585,-18.62,-18.575,-18.62,5340.0
2019-04-01,-18.78,-18.825,-18.74,-18.795,10400.0
2019-04-02,-18.89,-18.915,-18.855,-18.855,8850.0
2019-04-03,-18.91,-18.985,-18.86,-18.97,10140.0
2019-04-04,-18.945,-18.975,-18.895,-18.9,7730.0
2019-04-05,-18.925,-19.01,-18.925,-19.0,7200.0
2019-04-08,-19.045,-19.09,-18.99,-19.04,9890.0
2019-04-09,-19.09,-19.09,-19.005,-19.05,72210.0
2019-04-10,-18.995,-19.0,-18.945,-19.0,7320.0
2019-04-11,-19.06,-19.08,-19.04,-19.05,15070.0
2019-04-12,-19.045,-19.065,-19.045,-19.065,7220.0
2019-04-15,-19.15,-19.18,-19.15,-19.165,7590.0
2019-04-16,-19.16,-19.17,-19.14,-19.165,6020.0
2019-04-17,-19.165,-19.205,-19.155,-19.195,25440.0
2019-04-18,-19.11,-19.11,-19.005,-19.005,9040.0
2019-04-23,-19.21,-19.28,-19.13,-19.26,5400.0
2019-04-24,-19.31,-19.455,-19.31,-19.365,16510.0
2019-04-26,-19.365,-19.375,-19.215,-19.375,11370.0
2019-04-29,-19.375,-19.445,-19.375,-19.38,4770.0
2019-04-30,-19.44,-19.44,-19.335,-19.335,6520.0
2019-05-01,-19.42,-19.545,-19.42,-19.535,5850.0
2019-05-02,-19.22,-19.315,-19.215,-19.305,9920.0
2019-05-03,-19.28,-19.31,-19.21,-19.285,6600.0
2019-05-06,-19.21,-19.21,-18.95,-19.14,33600.0
2019-05-07,-19.32,-19.32,-19.155,-19.175,7360.0
2019-05-08,-18.98,-19.095,-18.98,-19.095,25020.0
2019-05-09,-19.045,-19.045,-18.865,-18.985,8940.0
2019-05-10,-19.015,-19.075,-18.785,-18.785,24530.0
2019-05-13,-18.91,-18.91,-18.785,-18.815,32500.0
2019-05-14,-18.49,-18.675,-18.47,-18.625,11740.0
2019-05-15,-18.735,-18.805,-18.675,-18.78,8880.0
2019-05-16,-18.78,-18.815,-18.715,-18.715,46010.0
2019-05-17,-18.985,-19.07,-18.885,-18.885,7950.0
2019-05-20,-18.955,-18.96,-18.895,-18.945,8990.0
2019-05-21,-18.855,-18.895,-18.805,-18.88,17960.0
2019-05-22,-18.975,-18.975,-18.865,-18.895,19630.0
2019-05-23,-18.845,-18.845,-18.73,-18.73,16650.0
2019-05-24,-18.625,-18.685,-18.59,-18.625,13180.0
2019-05-27,-18.62,-18.735,-18.62,-18.675,6370.0
2019-05-28,-18.655,-18.77,-18.655,-18.755,63990.0
2019-05-29,-18.51,-18.57,-18.39,-18.48,18670.0
2019-05-30,-18.375,-18.375,-18.315,-18.37,47930.0
2019-05-31,-18.25,-18.295,-18.225,-18.275,34980.0
2019-06-03,-18.06,-18.09,-18.025,-18.09,78390.0
2019-06-04,-18.17,-18.18,-18.125,-18.15,17650.0
2019-06-05,-18.595,-18.595,-18.53,-18.545,18970.0
2019-06-06,-18.64,-18.71,-18.635,-18.635,33980.0
2019-06-07,-18.78,-18.82,-18.76,-18.82,8730.0
2019-06-11,-19.025,-19.11,-18.92,-19.11,33920.0
2019-06-12,-19.04,-19.065,-18.98,-18.985,30240.0
2019-06-13,-18.995,-19.105,-18.925,-18.925,7980.0
2019-06-14,-19.145,-19.19,-19.04,-19.1,28540.0
2019-06-17,-19.15,-19.185,-19.06,-19.095,92360.0
2019-06-18,-19.145,-19.18,-19.03,-19.03,11440.0
2019-06-19,-19.35,-19.35,-19.225,-19.23,21050.0
2019-06-20,-19.32,-19.42,-19.32,-19.345,11820.0
2019-06-21,-19.435,-19.525,-19.365,-19.365,32610.0
2019-06-24,-19.515,-19.515,-19.395,-19.475,8570.0
2019-06-25,-19.45,-19.45,-19.355,-19.355,25720.0
2019-06-26,-19.225,-19.285,-19.185,-19.195,6920.0
2019-06-27,-19.245,-19.28,-19.205,-19.28,372950.0
2019-06-28,-19.34,-19.37,-19.285,-19.32,44930.0
2019-07-01,-19.525,-19.615,-19.525,-19.615,23280.0
2019-07-02,-19.6,-19.63,-19.565,-19.63,14100.0
2019-07-03,-19.63,-19.63,-19.565,-19.575,9470.0
2019-07-04,-19.82,-19.82,-19.68,-19.765,23600.0
2019-07-05,-19.765,-19.845,-19.74,-19.785,8870.0
2019-07-08,-19.745,-19.755,-19.63,-19.63,9280.0
2019-07-09,-19.575,-19.635,-19.555,-19.575,11300.0
2019-07-10,-19.725,-19.73,-19.63,-19.7,13110.0
2019-07-11,-19.825,-19.825,-19.745,-19.81,14160.0
2019-07-12,-19.79,-19.85,-19.785,-19.845,11090.0
2019-07-15,-19.845,-19.895,-19.82,-19.89,9940.0
2019-07-16,-19.86,-19.895,-19.845,-19.86,10980.0
2019-07-17,-19.86,-19.885,-19.84,-19.84,14110.0
2019-07-18,-19.66,-19.66,-19.575,-19.575,11600.0
2019-07-19,-19.695,-19.875,-19.695,-19.82,8720.0
2019-07-22,-19.63,-19.655,-19.58,-19.655,5320.0
2019-07-23,-19.755,-19.755,-19.68,-19.72,18130.0
2019-07-24,-19.805,-19.83,-19.77,-19.82,7050.0
2019-07-25,-19.89,-19.94,-19.89,-19.94,19830.0
2019-07-26,-19.79,-19.88,-19.79,-19.88,22560.0
2019-07-29,-19.94,-19.945,-19.88,-19.93,18640.0
2019-07-30,-19.93,-19.98,-19.93,-19.935,9260.0
2019-07-31,-19.895,-19.925,-19.85,-19.925,21180.0
2019-08-01,-19.585,-19.685,-19.58,-19.635,28930.0
2019-08-02,-19.435,-19.435,-19.335,-19.37,9990.0
2019-08-05,-19.33,-19.365,-19.01,-19.1,15150.0
2019-08-06,-18.77,-18.795,-18.23,-18.63,58760.0
2019-08-07,-18.885,-19.02,-18.73,-18.785,28000.0
2019-08-08,-19.065,-19.12,-18.87,-19.005,16180.0
2019-08-09,-19.34,-19.375,-19.305,-19.315,9030.0
2019-08-12,-19.22,-19.325,-19.175,-19.285,16780.0
2019-08-13,-18.995,-19.055,-18.99,-19.015,923330.0
2019-08-14,-19.325,-19.325,-19.26,-19.275,41450.0
2019-08-15,-18.71,-18.88,-18.71,-18.785,14790.0
2019-08-16,-18.835,-18.915,-18.77,-18.915,30360.0
2019-08-19,-19.1,-19.215,-19.1,-19.215,8120.0
2019-08-20,-19.24,-19.32,-19.195,-19.315,21100.0
2019-08-21,-19.11,-19.185,-19.1,-19.185,13310.0
2019-08-22,-19.3,-19.35,-19.26,-19.295,8240.0
2019-08-23,-19.24,-19.36,-19.24,-19.36,10950.0
2019-08-26,-18.7,-18.725,-18.61,-18.685,27850.0
2019-08-27,-18.925,-19.02,-18.925,-18.98,14430.0
2019-08-28,-18.945,-18.985,-18.905,-18.975,18690.0
2019-08-29,-18.985,-19.03,-18.925,-18.995,5840.0
2019-08-30,-19.25,-19.36,-19.245,-19.36,20750.0
2019-09-02,-19.2,-19.23,-19.19,-19.205,6600.0
2019-09-03,-19.185,-19.2,-19.135,-19.19,2530.0
2019-09-04,-19.155,-19.295,-19.145,-19.285,8440.0
2019-09-05,-19.445,-19.605,-19.4,-19.57,16360.0
2019-09-06,-19.63,-19.67,-19.63,-19.64,12920.0
2019-09-09,-19.66,-19.715,-19.66,-19.71,11990.0
2019-09-10,-19.685,-19.69,-19.62,-19.62,9320.0
2019-09-11,-19.625,-19.685,-19.615,-19.675,10640.0
2019-09-12,-19.895,-19.905,-19.86,-19.88,8810.0
2019-09-13,-19.88,-19.91,-19.87,-19.91,35540.0
2019-09-16,-19.725,-19.735,-19.665,-19.735,38510.0
2019-09-17,-19.81,-19.81,-19.745,-19.76,33660.0
2019-09-18,-19.83,-19.83,-19.795,-19.8,18790.0
2019-09-19,-19.865,-19.87,-19.785,-19.805,15160.0
2019-09-20,-19.85,-19.87,-19.84,-19.84,37200.0
2019-09-23,-19.805,-19.85,-19.79,-19.825,8600.0
2019-09-24,-19.84,-19.86,-19.815,-19.83,19260.0
2019-09-25,-19.64,-19.66,-19.6,-19.635,11700.0
2019-09-26,-19.675,-19.68,-19.65,-19.67,18980.0
2019-09-27,-19.665,-19.69,-19.61,-19.655,6940.0
2019-09-30,-19.63,-19.66,-19.61,-19.64,10020.0
2019-10-01,-19.745,-19.75,-19.63,-19.75,11290.0
2019-10-02,-19.455,-19.455,-19.405,-19.405,10540.0
2019-10-03,-19.06,-19.095,-19.02,-19.045,26300.0
2019-10-04,-19.175,-19.25,-19.175,-19.22,17620.0
2019-10-07,-19.385,-19.435,-19.365,-19.42,10470.0
2019-10-08,-19.43,-19.47,-19.37,-19.44,13750.0
2019-10-09,-19.155,-19.18,-19.075,-19.15,12190.0
2019-10-10,-19.1,-19.25,-19.07,-19.235,25690.0
2019-10-11,-19.44,-19.53,-19.44,-19.53,9520.0
2019-10-14,-19.675,-19.675,-19.6,-19.675,16020.0
2019-10-15,-19.59,-19.65,-19.59,-19.64,21120.0
2019-10-16,-19.795,-19.795,-19.725,-19.755,17780.0
2019-10-17,-19.75,-19.775,-19.725,-19.75,16420.0
2019-10-18,-19.82,-19.82,-19.745,-19.785,12830.0
2019-10-21,-19.75,-19.79,-19.72,-19.79,43950.0
2019-10-22,-19.825,-19.895,-19.825,-19.895,11930.0
2019-10-23,-19.775,-19.775,-19.685,-19.745,32530.0
2019-10-24,-19.87,-19.87,-19.83,-19.855,50010.0
2019-10-25,-19.835,-19.85,-19.81,-19.845,19900.0
2019-10-28,-19.885,-20.0,-19.885,-20.0,5230.0
2019-10-29,-20.065,-20.08,-20.04,-20.065,9760.0
2019-10-30,-20.06,-20.06,-20.02,-20.045,12360.0
2019-10-31,-20.135,-20.145,-20.09,-20.125,4930.0
2019-11-01,-20.08,-20.105,-20.025,-20.105,20760.0
2019-11-04,-20.205,-20.31,-20.205,-20.27,13070.0
2019-11-05,-20.325,-20.37,-20.325,-20.325,13340.0
2019-11-06,-20.295,-20.3,-20.255,-20.26,22970.0
2019-11-07,-20.295,-20.295,-20.26,-20.275,23730.0
2019-11-08,-20.365,-20.38,-20.295,-20.295,429390.0
2019-11-11,-20.39,-20.39,-20.33,-20.335,21760.0
2019-11-12,-20.355,-20.37,-20.34,-20.345,18420.0
2019-11-13,-20.37,-20.38,-20.34,-20.345,77160.0
2019-11-14,-20.425,-20.45,-20.39,-20.405,18360.0
2019-11-15,-20.46,-20.585,-20.46,-20.515,4580.0
2019-11-18,-20.565,-20.58,-20.55,-20.57,8030.0
2019-11-19,-20.63,-20.63,-20.565,-20.615,8450.0
2019-11-20,-20.555,-20.56,-20.52,-20.555,12590.0
2019-11-21,-20.475,-20.485,-20.395,-20.48,15730.0
2019-11-22,-20.495,-20.53,-20.485,-20.52,11090.0
2019-11-25,-20.58,-20.605,-20.58,-20.595,7480.0
2019-11-26,-20.675,-20.725,-20.67,-20.69,23520.0
2019-11-27,-20.74,-20.77,-20.74,-20.76,13670.0
2019-11-28,-20.77,-20.775,-20.75,-20.77,31820.0
2019-11-29,-20.825,-20.825,-20.785,-20.785,7550.0
2019-12-02,-20.77,-20.83,-20.765,-20.82,23370.0
2019-12-03,-20.56,-20.61,-20.535,-20.6,14040.0
2019-12-04,-20.48,-20.485,-20.4,-20.43,13890.0
2019-12-05,-20.55,-20.56,-20.53,-20.55,24650.0
2019-12-06,-20.6,-20.64,-20.59,-20.625,3550.0
2019-12-09,-20.79,-20.79,-20.71,-20.74,12290.0
2019-12-10,-20.73,-20.73,-20.695,-20.72,6030.0
2019-12-11,-20.705,-20.715,-20.68,-20.705,9260.0
2019-12-12,-20.82,-20.82,-20.75,-20.78,10840.0
2019-12-13,-20.97,-21.015,-20.97,-20.995,19730.0
2019-12-16,-21.13,-21.17,-21.025,-21.04,171580.0
2019-12-17,-21.14,-21.14,-21.04,-21.1,15000.0
2019-12-18,-21.08,-21.095,-21.06,-21.09,14650.0
2019-12-19,-21.11,-21.12,-21.095,-21.095,35870.0
2019-12-20,-21.12,-21.195,-21.12,-21.18,18220.0
2019-12-23,-21.285,-21.3,-21.285,-21.295,12840.0
2019-12-24,-21.3,-21.32,-21.27,-21.295,73660.0
2019-12-27,-21.405,-21.45,-21.405,-21.45,2610.0
2019-12-30,-21.42,-21.42,-21.36,-21.395,11800.0
2019-12-31,-21.34,-21.34,-21.265,-21.31,7190.0
2020-01-02,-21.31,-21.435,-21.31,-21.435,5100.0
2020-01-03,-21.555,-21.595,-21.34,-21.385,40980.0
2020-01-06,-21.27,-21.31,-21.235,-21.31,30310.0
2020-01-07,-21.33,-21.465,-21.33,-21.45,16180.0
2020-01-08,-21.395,-21.395,-20.97,-21.29,19160.0
2020-01-09,-21.485,-21.56,-21.48,-21.51,26810.0
2020-01-10,-21.6,-21.675,-21.6,-21.665,20490.0
2020-01-13,-21.555,-21.6,-21.535,-21.595,17920.0
2020-01-14,-21.755,-21.755,-21.675,-21.7,11570.0
2020-01-15,-21.705,-21.705,-21.615,-21.625,11840.0
2020-01-16,-21.77,-21.775,-21.74,-21.77,5510.0
2020-01-17,-21.92,-21.945,-21.87,-21.885,13590.0
2020-01-20,-21.84,-21.97,-21.84,-21.94,6470.0
2020-01-21,-21.99,-21.99,-21.83,-21.83,7520.0
2020-01-22,-21.93,-22.035,-21.93,-22.035,5450.0
2020-01-23,-21.915,-21.92,-21.87,-21.87,20910.0
2020-01-24,-21.945,-21.985,-21.945,-21.985,11750.0
2020-01-28,-21.47,-21.525,-21.395,-21.495,40530.0
2020-01-29,-21.66,-21.735,-21.61,-21.72,25170.0
2020-01-30,-21.645,-21.645,-21.465,-21.485,11930.0
2020-01-31,-21.74,-21.765,-21.7,-21.735,19920.0
2020-02-03,-21.355,-21.45,-21.34,-21.44,7690.0
2020-02-04,-21.44,-21.56,-21.37,-21.555,10290.0
2020-02-05,-21.8,-21.87,-21.735,-21.77,29160.0
2020-02-06,-22.065,-22.14,-22.015,-22.14,23070.0
2020-02-07,-22.155,-22.155,-22.055,-22.06,48160.0
2020-02-10,-21.96,-22.02,-21.865,-21.995,39030.0
2020-02-11,-22.14,-22.225,-22.135,-22.215,10640.0
2020-02-12,-22.19,-22.26,-22.17,-22.225,9280.0
2020-02-13,-22.345,-22.345,-22.23,-22.265,16360.0
2020-02-14,-22.3,-22.39,-22.3,-22.385,6890.0
2020-02-17,-22.555,-22.555,-22.365,-22.405,10720.0
2020-02-18,-22.405,-22.455,-22.26,-22.27,7020.0
2020-02-19,-22.425,-22.515,-22.285,-22.385,20010.0
2020-02-20,-22.405,-22.535,-22.34,-22.535,9440.0
2020-02-21,-22.53,-22.53,-22.185,-22.21,40990.0
2020-02-24,-22.13,-22.13,-21.725,-21.79,29280.0
2020-02-25,-21.105,-21.56,-21.105,-21.515,83090.0
2020-02-26,-20.99,-20.99,-20.7,-20.805,107610.0
2020-02-27,-20.545,-20.615,-20.225,-20.26,85630.0
2020-02-28,-19.26,-19.65,-19.145,-19.21,273420.0
2020-03-02,-19.06,-19.65,-19.0,-19.55,90840.0
2020-03-03,-20.215,-20.47,-19.995,-20.21,190610.0
2020-03-04,-19.64,-19.98,-19.45,-19.915,89150.0
2020-03-05,-20.455,-20.505,-20.13,-20.29,27420.0
2020-03-06,-19.9,-19.99,-19.55,-19.55,43850.0
2020-03-09,-18.72,-18.745,-18.26,-18.47,133490.0
2020-03-10,-18.26,-18.67,-18.24,-18.67,262280.0
2020-03-11,-18.69,-18.89,-18.32,-18.32,100570.0
2020-03-12,-18.31,-18.31,-17.15,-17.455,87230.0
2020-03-13,-16.1,-16.66,-15.62,-16.355,382690.0
2020-03-16,-16.965,-18.47,-16.145,-16.25,135250.0
2020-03-17,-15.89,-18.6,-15.725,-18.6,154740.0
2020-03-18,-16.285,-16.285,-15.565,-15.62,180620.0
2020-03-19,-15.775,-15.92,-14.3,-14.51,420590.0
2020-03-20,-14.825,-15.52,-14.825,-15.46,548380.0
2020-03-23,-14.81,-15.3,-14.02,-14.405,390970.0
2020-03-24,-14.46,-15.46,-14.46,-15.195,119600.0
2020-03-25,-16.305,-16.62,-15.46,-15.9,130880.0
2020-03-26,-15.99,-16.3,-15.785,-15.845,168630.0
2020-03-27,-16.76,-17.15,-16.62,-16.635,565680.0
2020-03-30,-16.23,-16.56,-16.2,-16.56,131440.0
2020-03-31,-16.73,-17.205,-16.73,-17.045,106000.0
2020-04-01,-16.62,-17.015,-16.465,-16.485,412160.0
2020-04-02,-16.36,-16.36,-16.055,-16.16,112620.0
2020-04-03,-16.37,-16.375,-16.15,-16.155,80450.0
2020-04-06,-16.44,-16.985,-16.41,-16.985,147630.0
2020-04-07,-17.675,-17.715,-17.15,-17.415,172770.0
2020-04-08,-17.275,-17.435,-17.065,-17.255,83660.0
2020-04-09,-17.87,-17.87,-17.675,-17.79,159200.0
2020-04-14,-17.81,-18.23,-17.81,-18.15,138490.0
2020-04-15,-18.205,-18.68,-18.205,-18.31,90550.0
2020-04-16,-17.89,-18.11,-17.82,-18.075,105520.0
2020-04-17,-18.625,-18.725,-18.495,-18.615,140770.0
2020-04-20,-18.505,-18.625,-18.455,-18.53,60600.0
2020-04-21,-18.255,-18.34,-18.005,-18.005,53510.0
2020-04-22,-17.765,-17.895,-17.67,-17.86,59890.0
2020-04-23,-17.97,-18.14,-17.97,-18.1,35950.0
2020-04-24,-17.985,-17.99,-17.885,-17.915,42430.0
2020-04-27,-18.27,-18.56,-18.18,-18.4,47080.0
2020-04-28,-18.565,-18.58,-18.465,-18.55,111550.0
2020-04-29,-18.555,-18.77,-18.5,-18.665,95890.0
2020-04-30,-18.97,-19.13,-18.91,-19.1,146870.0
2020-05-01,-18.55,-18.68,-18.41,-18.435,229910.0
2020-05-04,-17.86,-18.235,-17.86,-18.125,129320.0
2020-05-05,-18.27,-18.425,-18.27,-18.35,103350.0
2020-05-06,-18.49,-18.54,-18.325,-18.54,56540.0
2020-05-07,-18.29,-18.43,-18.29,-18.35,57940.0
2020-05-08,-18.695,-18.84,-18.67,-18.795,72620.0
2020-05-11,-18.895,-18.99,-18.875,-18.875,692670.0
2020-05-12,-18.805,-18.805,-18.635,-18.77,33410.0
2020-05-13,-18.24,-18.43,-18.215,-18.425,187510.0
2020-05-14,-18.165,-18.17,-18.035,-18.035,114400.0
2020-05-15,-18.415,-18.42,-18.29,-18.375,48480.0
2020-05-18,-18.475,-18.575,-18.465,-18.515,22040.0
2020-05-19,-19.01,-19.045,-18.9,-18.95,319140.0
2020-05-20,-18.85,-18.97,-18.835,-18.88,75620.0
2020-05-21,-19.1,-19.125,-18.985,-19.005,195770.0
2020-05-22,-19.025,-19.025,-18.755,-18.815,61360.0
2020-05-25,-19.085,-19.135,-19.055,-19.09,97800.0
2020-05-26,-19.205,-19.41,-19.205,-19.355,58530.0
2020-05-27,-19.285,-19.45,-19.235,-19.425,62550.0
2020-05-28,-19.555,-19.67,-19.545,-19.595,83980.0
2020-05-29,-19.47,-19.555,-19.405,-19.5,62310.0
2020-06-01,-19.46,-19.635,-19.46,-19.545,131350.0
2020-06-02,-19.57,-19.61,-19.53,-19.595,60910.0
2020-06-03,-19.83,-19.89,-19.82,-19.86,51080.0
2020-06-04,-20.105,-20.105,-19.98,-20.02,38290.0
2020-06-05,-19.985,-20.175,-19.97,-20.16,33430.0
2020-06-09,-20.745,-20.75,-20.63,-20.72,167730.0
2020-06-10,-20.67,-20.725,-20.62,-20.65,32100.0
2020-06-11,-20.33,-20.41,-20.125,-20.125,90060.0
2020-06-12,-19.5,-19.655,-19.335,-19.65,114270.0
2020-06-15,-19.295,-19.335,-18.97,-18.98,27300.0
2020-06-16,-19.375,-20.09,-19.375,-20.05,50730.0
2020-06-17,-20.085,-20.13,-19.985,-20.105,58500.0
2020-06-18,-19.945,-19.945,-19.765,-19.905,37700.0
2020-06-19,-20.06,-20.08,-19.965,-20.005,58900.0
2020-06-22,-19.725,-19.89,-19.705,-19.775,17570.0
2020-06-23,-20.105,-20.145,-19.795,-20.04,35470.0
2020-06-24,-20.025,-20.16,-20.025,-20.125,16180.0
2020-06-25,-19.62,-19.715,-19.505,-19.605,53450.0
2020-06-26,-19.79,-19.86,-19.775,-19.795,20500.0
2020-06-29,-19.395,-19.515,-19.345,-19.345,24200.0
2020-06-30,-19.705,-19.765,-19.645,-19.66,15550.0
2020-07-01,-24.29,-25.625,-24.145,-24.18,111390.0
2020-07-02,-24.365,-24.445,-24.31,-24.37,51070.0
2020-07-03,-24.585,-24.59,-24.5,-24.535,21510.0
2020-07-06,-24.535,-24.885,-24.535,-24.87,115390.0
2020-07-07,-24.96,-25.005,-24.78,-24.78,36010.0
2020-07-08,-24.69,-24.745,-24.605,-24.655,29210.0
2020-07-09,-24.84,-24.895,-24.76,-24.79,40320.0
2020-07-10,-24.785,-24.785,-24.45,-24.46,269330.0
2020-07-13,-25.03,-25.135,-24.99,-25.13,13050.0
2020-07-14,-24.845,-24.845,-24.725,-24.745,33420.0
2020-07-15,-25.17,-25.225,-25.17,-25.205,54420.0
2020-07-16,-25.225,-25.23,-25.105,-25.13,88970.0
2020-07-17,-25.17,-25.195,-25.125,-25.15,19220.0
2020-07-20,-25.25,-25.28,-25.1,-25.135,10690.0
2020-07-21,-25.445,-25.635,-25.445,-25.635,18760.0
2020-07-22,-25.585,-25.605,-25.485,-25.515,84420.0
2020-07-23,-25.605,-25.63,-25.555,-25.605,13300.0
2020-07-24,-25.34,-25.39,-25.16,-25.16,50340.0
2020-07-27,-25.115,-25.275,-25.115,-25.23,30890.0
2020-07-28,-25.34,-25.455,-25.34,-25.37,53200.0
2020-07-29,-25.26,-25.26,-25.11,-25.15,53510.0
2020-07-30,-25.455,-25.475,-25.435,-25.445,48010.0
2020-07-31,-25.625,-25.625,-25.485,-25.49,28080.0
2020-08-03,-25.54,-25.63,-25.54,-25.58,25710.0
2020-08-04,-25.78,-25.815,-25.735,-25.775,59650.0
2020-08-05,-25.815,-25.865,-25.78,-25.865,60730.0
2020-08-06,-25.96,-26.08,-25.945,-26.0,19800.0
2020-08-07,-26.135,-26.215,-26.075,-26.075,15380.0
2020-08-10,-26.2,-26.29,-26.165,-26.27,81350.0
2020-08-11,-26.285,-26.375,-26.23,-26.34,257320.0
2020-08-12,-26.15,-26.175,-26.075,-26.175,43950.0
2020-08-13,-26.415,-26.44,-26.36,-26.37,54310.0
2020-08-14,-26.46,-26.465,-26.41,-26.465,38100.0
2020-08-17,-26.39,-26.455,-26.385,-26.395,41150.0
2020-08-18,-26.5,-26.55,-26.435,-26.475,63760.0
2020-08-19,-26.535,-26.59,-26.535,-26.545,82160.0
2020-08-20,-26.365,-26.365,-26.21,-26.27,31860.0
2020-08-21,-26.515,-26.59,-26.515,-26.555,33060.0
2020-08-24,-26.685,-26.685,-26.615,-26.685,31950.0
2020-08-25,-26.86,-27.0,-26.86,-26.98,38150.0
2020-08-26,-27.005,-27.005,-26.915,-26.98,45450.0
2020-08-27,-27.29,-27.29,-27.175,-27.21,50360.0
2020-08-28,-27.355,-27.48,-27.315,-27.43,110240.0
2020-08-31,-28.605,-28.605,-27.39,-27.475,47440.0
2020-09-01,-27.345,-27.43,-27.315,-27.38,64420.0
2020-09-02,-27.535,-27.705,-27.535,-27.65,43300.0
2020-09-03,-28.04,-28.04,-27.875,-27.915,32710.0
2020-09-04,-26.885,-27.005,-26.83,-26.96,42700.0
2020-09-07,-26.685,-26.725,-26.55,-26.55,43260.0
2020-09-08,-26.855,-26.865,-26.775,-26.86,34270.0
2020-09-09,-25.96,-26.195,-25.915,-26.135,160190.0
2020-09-10,-26.585,-26.6,-26.455,-26.585,149700.0
2020-09-11,-26.15,-26.31,-26.15,-26.29,18700.0
2020-09-14,-26.275,-26.4,-26.235,-26.37,15770.0
2020-09-15,-26.46,-26.525,-26.38,-26.515,15250.0
2020-09-16,-26.59,-26.655,-26.565,-26.625,16580.0
2020-09-17,-26.52,-26.52,-26.17,-26.2,15290.0
2020-09-18,-26.27,-26.27,-26.125,-26.25,36290.0
2020-09-21,-26.045,-26.065,-25.825,-25.87,42420.0
2020-09-22,-25.7,-25.75,-25.55,-25.555,26610.0
2020-09-23,-25.855,-25.92,-25.78,-25.91,97870.0
2020-09-24,-25.195,-25.36,-25.1,-25.165,134850.0
2020-09-25,-25.345,-25.485,-25.345,-25.395,29200.0
2020-09-28,-25.71,-25.9,-25.71,-25.89,27130.0
2020-09-29,-26.205,-26.31,-26.205,-26.25,40900.0
2020-09-30,-26.08,-26.245,-25.775,-25.775,60840.0
2020-10-01,-26.295,-26.465,-26.255,-26.465,84390.0
2020-10-02,-26.37,-26.37,-25.825,-25.895,92750.0
2020-10-05,-26.27,-26.355,-26.245,-26.295,21250.0
2020-10-06,-26.48,-26.6,-26.475,-26.55,56270.0
2020-10-07,-26.075,-26.28,-26.075,-26.28,27360.0
2020-10-08,-26.67,-26.755,-26.665,-26.745,417900.0
2020-10-09,-27.045,-27.08,-27.0,-27.035,33910.0
2020-10-12,-27.19,-27.215,-27.115,-27.215,79030.0
2020-10-13,-27.61,-27.67,-27.51,-27.525,146760.0
2020-10-14,-27.465,-27.55,-27.455,-27.51,212600.0
2020-10-15,-27.255,-27.265,-27.115,-27.17,28620.0
2020-10-16,-27.2,-27.31,-27.185,-27.185,7380.0
2020-10-19,-27.26,-27.3,-27.195,-27.265,149150.0
2020-10-20,-26.925,-26.97,-26.865,-26.895,168000.0
2020-10-21,-26.925,-27.06,-26.925,-27.06,31000.0
2020-10-22,-26.8,-26.92,-26.665,-26.675,30230.0
2020-10-23,-26.965,-27.04,-26.955,-27.0,50830.0
2020-10-26,-26.895,-26.935,-26.845,-26.865,24270.0
2020-10-27,-26.595,-26.64,-26.56,-26.63,31280.0
2020-10-28,-26.33,-26.365,-26.31,-26.31,28600.0
2020-10-29,-25.69,-25.835,-25.63,-25.83,158660.0
2020-10-30,-25.63,-25.735,-25.565,-25.62,378800.0
2020-11-02,-25.555,-25.645,-25.42,-25.575,39600.0
2020-11-03,-25.895,-26.04,-25.895,-25.92,43070.0
2020-11-04,-26.355,-26.86,-26.075,-26.56,120280.0
2020-11-05,-26.885,-27.19,-26.82,-27.06,96580.0
2020-11-06,-27.39,-27.39,-27.155,-27.17,172890.0
2020-11-09,-27.53,-27.815,-27.45,-27.81,61160.0
2020-11-10,-27.77,-27.79,-27.455,-27.46,89390.0
2020-11-11,-27.675,-27.735,-27.55,-27.655,87610.0
2020-11-12,-27.9,-27.925,-27.635,-27.635,444610.0
2020-11-13,-27.665,-27.665,-27.485,-27.605,68600.0
2020-11-16,-27.97,-28.11,-27.97,-28.11,1250.0
2020-11-17,-28.175,-28.775,-28.105,-28.14,76570.0
2020-11-18,-28.16,-28.16,-28.04,-28.075,26930.0
2020-11-19,-27.845,-27.845,-27.71,-27.775,57540.0
2020-11-20,-27.775,-27.805,-27.69,-27.78,34800.0
2020-11-23,-29.17,-29.17,-27.65,-27.83,138460.0
2020-11-24,-27.845,-28.145,-27.845,-28.105,86730.0
2020-11-25,-28.27,-28.45,-28.27,-28.37,104080.0
2020-11-26,-28.28,-28.345,-28.26,-28.305,58640.0
2020-11-27,-28.29,-28.29,-28.12,-28.23,47790.0
2020-11-30,-28.395,-28.395,-28.185,-28.185,39610.0
2020-12-01,-28.285,-28.495,-28.26,-28.45,74540.0
2020-12-02,-28.45,-28.765,-28.355,-28.445,46670.0
2020-12-03,-28.59,-28.625,-28.525,-28.54,109230.0
2020-12-04,-28.63,-28.63,-28.56,-28.595,99160.0
2020-12-07,-28.765,-28.855,-28.705,-28.74,61690.0
2020-12-08,-28.765,-28.83,-28.63,-28.68,43150.0
2020-12-09,-28.83,-28.96,-28.765,-28.92,124900.0
2020-12-10,-28.91,-28.91,-28.215,-28.625,63910.0
2020-12-11,-28.6,-28.61,-28.5,-28.53,103850.0
2020-12-14,-28.58,-30.175,-28.58,-28.64,53040.0
2020-12-15,-28.435,-28.54,-28.27,-28.415,108740.0
2020-12-16,-28.79,-28.79,-28.71,-28.755,57240.0
2020-12-17,-28.845,-29.475,-28.805,-28.875,69710.0
2020-12-18,-29.02,-29.02,-28.885,-28.93,85200.0
2020-12-21,-28.96,-28.96,-28.82,-28.85,56300.0
2020-12-22,-28.93,-29.005,-28.745,-28.915,88700.0
2020-12-23,-28.785,-28.85,-28.58,-28.815,39320.0
2020-12-24,-28.765,-28.825,-28.74,-28.775,48380.0
2020-12-29,-29.365,-29.69,-29.13,-29.38,65930.0
2020-12-30,-29.38,-29.38,-29.025,-29.13,26310.0
2020-12-31,-29.125,-29.27,-29.04,-29.04,24160.0
2021-01-04,-29.105,-29.37,-29.1,-29.335,18610.0
2021-01-05,-29.025,-29.09,-28.78,-28.79,79910.0
2021-01-06,-29.0,-29.11,-28.635,-28.635,89160.0
2021-01-07,-29.215,-29.395,-29.18,-29.3,95240.0
2021-01-08,-29.94,-29.94,-29.56,-29.705,53470.0
2021-01-11,-29.745,-29.81,-29.56,-29.62,53470.0
2021-01-12,-29.62,-29.695,-29.515,-29.525,36850.0
2021-01-13,-29.55,-29.705,-29.55,-29.635,35540.0
2021-01-14,-29.68,-29.81,-29.67,-29.755,39100.0
2021-01-15,-29.755,-29.755,-29.425,-29.43,47570.0
2021-01-18,-29.24,-29.3,-29.205,-29.3,36710.0
2021-01-19,-29.415,-29.58,-29.415,-29.505,49800.0
2021-01-20,-29.59,-29.65,-29.53,-29.565,29600.0
2021-01-21,-29.875,-30.07,-29.875,-30.06,43680.0
2021-01-22,-29.995,-30.0,-29.885,-29.93,46010.0
2021-01-25,-29.89,-30.03,-29.89,-29.98,99080.0
2021-01-27,-29.99,-30.03,-29.89,-29.975,55350.0
2021-01-28,-29.25,-29.25,-28.895,-29.145,53090.0
2021-01-29,-29.445,-29.445,-29.09,-29.115,48280.0
2021-02-01,-29.11,-29.11,-28.51,-28.995,51790.0
2021-02-02,-29.395,-29.545,-29.33,-29.54,41410.0
2021-02-03,-29.81,-30.13,-29.81,-29.865,56960.0
2021-02-04,-29.88,-30.015,-29.72,-29.725,69200.0
2021-02-05,-30.125,-30.175,-30.07,-30.155,437260.0
2021-02-08,-30.305,-30.4,-30.305,-30.375,28260.0
2021-02-09,-30.47,-30.485,-30.43,-30.435,66760.0
2021-02-10,-30.485,-30.545,-30.445,-30.515,33610.0
2021-02-11,-30.465,-30.475,-30.345,-30.435,25900.0
2021-02-12,-30.435,-30.665,-30.395,-30.395,130470.0
2021-02-15,-30.71,-30.77,-30.63,-30.73,25580.0
2021-02-16,-30.76,-30.86,-30.73,-30.81,201160.0
2021-02-17,-30.815,-30.815,-30.48,-30.59,129430.0
2021-02-18,-30.605,-32.395,-30.485,-30.525,48810.0
2021-02-19,-30.465,-30.55,-30.32,-30.375,34770.0
2021-02-22,-30.35,-30.465,-30.305,-30.33,49360.0
2021-02-23,-30.225,-30.34,-30.14,-30.32,123520.0
2021-02-24,-30.205,-30.27,-30.095,-30.14,39510.0
2021-02-25,-30.48,-30.615,-30.48,-30.58,33810.0
2021-02-26,-29.85,-30.0,-29.59,-29.73,45270.0
2021-03-01,-29.73,-29.98,-29.71,-29.935,70400.0
2021-03-02,-30.37,-30.47,-30.25,-30.255,48850.0
2021-03-03,-30.255,-31.035,-30.135,-30.27,47640.0
2021-03-04,-29.81,-29.81,-29.485,-29.575,37740.0
2021-03-05,-29.295,-29.42,-29.115,-29.29,86800.0
2021-03-08,-30.03,-30.63,-29.815,-29.815,23460.0
2021-03-09,-29.86,-30.06,-29.86,-30.01,31270.0
2021-03-10,-30.24,-30.255,-30.135,-30.2,41890.0
2021-03-11,-30.44,-30.53,-30.355,-30.505,69660.0
2021-03-12,-30.72,-30.77,-30.675,-30.77,17710.0
2021-03-15,-30.535,-30.85,-30.535,-30.755,25250.0
2021-03-16,-30.875,-30.99,-30.875,-30.945,24690.0
2021-03-17,-30.92,-30.955,-30.86,-30.865,33270.0
2021-03-18,-30.865,-31.13,-30.865,-30.96,32990.0
2021-03-19,-30.73,-30.73,-30.555,-30.595,27300.0
2021-03-22,-30.6,-31.025,-30.4,-30.475,43030.0
2021-03-23,-30.645,-30.785,-30.645,-30.665,74840.0
2021-03-24,-30.655,-30.655,-30.45,-30.5,17620.0
2021-03-25,-30.435,-30.44,-30.315,-30.395,33800.0
2021-03-26,-30.535,-30.625,-30.465,-30.6,61200.0
2021-03-29,-30.79,-31.09,-30.79,-30.82,51260.0
2021-03-30,-31.01,-31.02,-30.92,-30.98,94770.0
2021-03-31,-30.975,-30.975,-30.765,-30.86,57790.0
2021-04-01,-31.09,-31.095,-31.01,-31.025,39570.0
2021-04-06,-31.8,-31.83,-31.725,-31.74,32240.0
2021-04-07,-31.815,-31.83,-31.755,-31.765,23770.0
2021-04-08,-31.885,-32.0,-31.86,-31.985,40030.0
2021-04-09,-32.105,-32.105,-31.96,-31.985,25350.0
2021-04-12,-32.125,-32.165,-32.085,-32.13,59280.0
2021-04-13,-32.165,-32.24,-32.165,-32.165,41790.0
2021-04-14,-32.35,-32.36,-32.275,-32.36,22430.0
2021-04-15,-32.34,-32.34,-32.185,-32.265,18820.0
2021-04-16,-32.495,-32.56,-32.445,-32.49,19860.0
2021-04-19,-32.52,-32.595,-32.51,-32.595,18580.0
2021-04-20,-32.56,-32.56,-32.49,-32.515,23780.0
2021-04-21,-32.355,-32.355,-32.125,-32.205,42990.0
2021-04-22,-32.435,-32.515,-32.435,-32.515,53250.0
2021-04-23,-32.26,-32.335,-32.235,-32.32,42100.0
2021-04-26,-32.45,-32.615,-32.45,-32.585,63040.0
2021-04-27,-32.72,-32.72,-32.63,-32.71,23950.0
2021-04-28,-32.705,-32.705,-32.625,-32.66,18060.0
2021-04-29,-32.66,-32.805,-32.66,-32.795,21350.0
2021-04-30,-32.765,-32.785,-32.685,-32.685,39910.0
2021-05-03,-32.74,-32.77,-32.675,-32.715,17620.0
2021-05-04,-33.395,-33.395,-32.58,-32.615,29200.0
2021-05-05,-32.51,-32.605,-32.51,-32.545,32470.0
2021-05-06,-32.695,-32.695,-32.475,-32.525,17380.0
2021-05-07,-32.695,-32.885,-32.695,-32.8,14450.0
2021-05-10,-33.015,-33.11,-33.015,-33.085,253230.0
2021-05-11,-32.69,-32.7,-32.435,-32.555,79110.0
2021-05-12,-32.76,-32.76,-32.13,-32.23,31780.0
2021-05-13,-31.775,-31.875,-31.66,-31.685,205100.0
2021-05-14,-32.125,-32.255,-32.125,-32.205,52530.0
2021-05-17,-32.5,-32.575,-32.48,-32.545,34200.0
2021-05-18,-32.53,-32.61,-32.52,-32.61,28370.0
2021-05-19,-32.12,-32.21,-32.04,-32.07,25970.0
2021-05-20,-32.075,-32.155,-32.045,-32.14,35470.0
2021-05-21,-32.5,-32.565,-32.475,-32.5,25780.0
2021-05-24,-32.43,-32.545,-32.43,-32.535,20080.0
2021-05-25,-32.76,-32.855,-32.76,-32.85,29230.0
2021-05-26,-32.695,-32.83,-32.695,-32.77,18820.0
2021-05-27,-32.765,-32.775,-32.69,-32.72,9870.0
2021-05-28,-32.86,-32.945,-32.86,-32.87,16260.0
2021-05-31,-33.035,-33.035,-32.845,-32.845,21310.0
2021-06-01,-32.845,-32.88,-32.775,-32.815,11740.0
2021-06-02,-32.99,-32.99,-32.78,-32.825,17180.0
2021-06-03,-32.89,-32.925,-32.87,-32.885,24350.0
2021-06-04,-32.83,-32.83,-32.635,-32.76,70400.0
2021-06-07,-32.965,-33.065,-32.965,-32.97,25420.0
2021-06-08,-33.03,-33.075,-33.01,-33.02,23060.0
2021-06-09,-33.02,-33.035,-32.99,-33.0,31770.0
2021-06-10,-33.015,-33.015,-32.965,-32.99,22060.0
2021-06-11,-33.035,-33.15,-33.035,-33.115,27950.0
2021-06-15,-33.23,-33.325,-33.205,-33.285,35940.0
2021-06-16,-33.23,-33.23,-33.14,-33.19,30080.0
2021-06-17,-32.865,-32.895,-32.76,-32.89,35760.0
2021-06-18,-32.895,-33.035,-32.895,-32.995,32750.0
2021-06-21,-32.495,-32.505,-32.3,-32.37,87450.0
2021-06-22,-32.905,-33.09,-32.905,-33.02,30170.0
2021-06-23,-33.17,-33.27,-33.17,-33.265,44560.0
2021-06-24,-33.19,-33.23,-33.17,-33.19,70020.0
2021-06-25,-33.355,-33.405,-33.33,-33.365,23480.0
2021-06-28,-33.5,-33.5,-33.45,-33.46,22560.0
2021-06-29,-33.5,-33.505,-33.46,-33.505,29580.0
2021-06-30,-33.28,-33.28,-33.55,-33.545,152680.0
2021-07-01,35.945,35.945,34.63,34.72,116360.0
2021-07-02,34.83,34.83,34.75,34.775,72490.0
2021-07-05,34.96,35.105,34.96,35.04,41150.0
2021-07-06,35.13,35.135,35.01,35.075,56520.0
2021-07-07,35.005,35.005,34.895,34.99,67250.0
2021-07-08,35.165,35.165,35.01,35.045,65250.0
2021-07-09,34.81,34.845,34.67,34.805,69440.0
2021-07-12,35.215,35.235,35.125,35.15,27500.0
2021-07-13,35.315,35.36,35.295,35.31,73080.0
2021-07-14,35.18,35.23,35.12,35.12,54590.0
2021-07-15,35.24,35.275,35.17,35.24,34590.0
2021-07-16,35.075,35.145,35.015,35.1,38310.0
2021-07-19,34.785,34.79,34.68,34.745,98060.0
2021-07-20,34.405,34.515,34.345,34.445,82290.0
2021-07-21,34.885,34.945,34.79,34.83,39780.0
2021-07-22,35.13,35.175,35.115,35.145,93410.0
2021-07-23,35.255,35.32,35.255,35.295,29780.0
2021-07-26,35.535,35.555,35.41,35.455,45420.0
2021-07-27,35.625,35.625,35.57,35.585,32220.0
2021-07-28,35.47,35.535,35.375,35.425,53930.0
2021-07-29,35.49,35.49,35.37,35.44,23150.0
2021-07-30,35.425,35.44,35.29,35.295,41980.0
2021-08-02,35.595,35.645,35.55,35.64,36810.0
2021-08-03,35.425,35.465,35.37,35.46,75980.0
2021-08-04,35.6,35.625,35.57,35.61,21360.0
2021-08-05,35.525,35.565,35.51,35.52,13270.0
2021-08-06,35.645,35.685,35.645,35.655,108990.0
2021-08-09,35.68,35.705,35.63,35.67,86070.0
2021-08-10,35.715,35.745,35.655,35.68,40500.0
2021-08-11,35.755,35.76,35.715,35.73,79630.0
2021-08-12,35.83,35.865,35.825,35.835,40510.0
2021-08-13,35.955,35.97,35.935,35.955,26770.0
2021-08-16,35.995,35.995,35.91,35.92,32230.0
2021-08-17,36.08,36.09,36.005,36.005,40320.0
2021-08-18,35.795,35.92,35.78,35.895,25200.0
2021-08-19,35.465,35.515,35.33,35.33,37370.0
2021-08-20,35.485,35.565,35.425,35.445,78680.0
2021-08-23,35.845,35.965,35.845,35.94,92530.0
2021-08-24,36.195,36.235,36.195,36.21,106080.0
2021-08-25,36.21,36.215,36.155,36.18,39950.0
2021-08-26,36.27,36.275,36.21,36.23,65210.0
2021-08-27,36.08,36.165,36.035,36.16,50060.0
2021-08-30,36.415,36.43,36.355,36.425,21580.0
2021-08-31,36.55,36.66,36.535,36.645,68510.0
2021-09-01,36.575,36.63,36.53,36.6,35520.0
2021-09-02,36.535,36.55,36.475,36.51,45130.0
2021-09-03,36.605,36.7,36.605,36.7,31800.0
2021-09-06,36.57,36.625,36.53,36.625,27180.0
2021-09-07,36.63,36.665,36.615,36.64,15620.0
2021-09-08,36.455,36.53,36.45,36.505,23860.0
2021-09-09,36.4,36.405,36.255,36.27,63740.0
2021-09-10,36.27,36.39,36.255,36.375,29430.0
2021-09-13,36.145,36.145,36.005,36.105,45410.0
2021-09-14,36.155,36.175,36.12,36.13,27650.0
2021-09-15,35.95,35.97,35.865,35.91,82200.0
2021-09-16,36.195,36.215,36.135,36.135,18410.0
2021-09-17,36.075,36.165,36.025,36.155,38380.0
2021-09-20,35.745,35.745,35.45,35.465,149820.0
2021-09-21,35.235,35.39,35.205,35.345,156940.0
2021-09-22,35.035,35.265,34.94,35.265,55570.0
2021-09-23,35.51,35.585,35.51,35.57,18900.0
2021-09-24,35.795,36.255,35.795,35.89,18860.0
2021-09-27,35.995,36.18,35.995,36.18,24510.0
2021-09-28,35.91,35.915,35.77,35.88,121460.0
2021-09-29,35.245,35.36,35.18,35.32,35240.0
2021-09-30,35.29,35.445,35.27,35.41,35180.0
2021-10-01,34.835,34.86,34.545,34.595,79750.0
2021-10-04,35.28,35.28,35.005,35.045,72800.0
2021-10-05,34.76,34.785,34.525,34.725,115890.0
2021-10-06,35.065,35.08,34.845,34.895,97580.0
2021-10-07,35.285,35.42,35.285,35.35,24110.0
2021-10-08,35.53,35.585,35.495,35.52,27050.0
2021-10-11,35.34,35.38,35.215,35.335,28630.0
2021-10-12,35.125,35.17,34.96,35.02,50250.0
2021-10-13,35.02,35.085,34.995,35.085,26850.0
2021-10-14,35.27,35.34,35.245,35.335,23740.0
2021-10-15,35.83,35.93,35.785,35.92,31730.0
2021-10-18,36.035,36.055,35.99,36.03,18460.0
2021-10-19,36.12,36.205,36.12,36.175,63240.0
2021-10-20,36.43,36.475,36.395,36.405,70210.0
2021-10-21,36.53,36.545,36.465,36.475,22980.0
2021-10-22,36.58,36.655,36.575,36.615,27500.0
2021-10-25,36.58,36.65,36.51,36.64,49650.0
2021-10-26,36.815,36.905,36.815,36.88,43340.0
2021-10-27,36.885,36.9,36.815,36.865,25180.0
2021-10-28,36.745,36.755,36.705,36.75,42170.0
2021-10-29,36.905,36.92,36.865,36.87,54380.0
2021-11-01,37.145,37.215,37.135,37.16,21190.0
2021-11-02,37.195,37.195,37.055,37.09,35290.0
2021-11-03,37.295,37.34,37.265,37.295,87030.0
2021-11-04,37.555,37.6,37.53,37.535,41680.0
2021-11-05,37.75,37.76,37.68,37.715,71590.0
2021-11-08,37.99,37.99,37.735,37.775,55640.0
2021-11-09,37.92,37.935,37.775,37.78,55860.0
2021-11-10,37.78,37.78,37.59,37.615,16780.0
2021-11-11,37.53,37.555,37.43,37.455,39590.0
2021-11-12,37.51,37.59,37.495,37.515,14560.0
2021-11-15,37.675,37.85,37.675,37.765,30880.0
2021-11-16,37.82,37.835,37.755,37.77,43100.0
2021-11-17,37.925,37.95,37.855,37.905,36190.0
2021-11-18,38.06,38.06,37.815,37.865,39850.0
2021-11-19,38.24,38.24,37.98,38.125,17700.0
2021-11-22,37.965,38.045,37.935,38.03,33760.0
2021-11-23,38.035,38.035,37.74,37.78,30590.0
2021-11-24,37.78,37.87,37.745,37.775,22620.0
2021-11-25,37.955,38.075,37.955,38.065,28230.0
2021-11-26,38.065,38.065,37.565,37.595,47390.0
2021-11-29,37.03,37.47,37.03,37.385,82230.0
2021-11-30,37.49,37.7,37.49,37.615,20540.0
2021-12-01,37.025,37.215,36.875,37.19,42200.0
2021-12-02,36.635,36.645,36.405,36.585,43840.0
2021-12-03,36.99,37.03,36.67,36.895,47470.0
2021-12-06,36.605,36.775,36.6,36.745,163040.0
2021-12-07,37.015,37.155,36.99,37.13,52080.0
2021-12-08,37.545,37.95,37.545,37.91,53130.0
2021-12-09,38.0,38.0,37.82,37.855,51240.0
2021-12-10,37.9,37.9,37.62,37.66,21940.0
2021-12-13,37.835,38.19,37.8,38.105,157310.0
2021-12-14,37.945,39.31,37.67,37.75,107830.0
2021-12-15,37.42,37.505,37.34,37.43,42450.0
2021-12-16,38.0,38.065,37.93,38.065,34980.0
2021-12-17,37.93,37.93,37.495,37.585,61120.0
2021-12-20,37.28,37.31,36.87,36.88,44830.0
2021-12-21,36.975,37.095,36.93,37.08,38140.0
2021-12-22,37.465,37.515,37.4,37.44,46280.0
2021-12-23,37.845,37.905,37.845,37.885,17540.0
2021-12-24,37.96,38.085,37.885,37.885,12270.0
2021-12-29,38.48,38.68,38.48,38.62,27450.0
2021-12-30,38.66,38.66,38.575,38.615,23820.0
2021-12-31,38.58,38.58,38.385,38.46,13800.0
2022-01-04,38.575,38.72,38.575,38.72,17710.0
2022-01-05,38.715,38.715,38.53,38.545,26020.0
2022-01-06,37.905,37.98,37.72,37.735,55490.0
2022-01-07,38.15,38.15,37.925,37.945,19870.0
2022-01-10,37.735,37.74,37.555,37.74,39220.0
2022-01-11,37.685,37.705,37.59,37.62,21550.0
2022-01-12,37.95,38.055,37.95,38.055,23840.0
2022-01-13,38.15,38.15,37.995,38.055,24010.0
2022-01-14,37.635,37.64,37.51,37.615,27800.0
2022-01-17,37.705,37.705,37.455,37.485,38400.0
2022-01-18,37.59,37.64,37.345,37.375,34440.0
2022-01-19,36.945,36.975,36.7,36.73,90440.0
2022-01-20,36.515,36.695,36.45,36.685,50370.0
2022-01-21,36.045,36.045,35.755,35.905,81420.0
2022-01-24,35.39,35.73,35.39,35.695,78710.0
2022-01-25,35.51,35.54,35.005,35.045,75630.0
2022-01-27,35.03,35.255,34.34,34.47,56670.0
2022-01-28,34.69,35.085,34.69,34.915,157950.0
2022-01-31,35.625,35.735,35.46,35.645,28980.0
2022-02-01,36.11,36.26,36.11,36.2,34000.0
2022-02-02,36.66,36.8,36.66,36.775,30640.0
2022-02-03,36.645,36.685,36.48,36.57,43210.0
2022-02-04,36.375,36.46,36.305,36.435,29470.0
2022-02-07,36.27,36.27,36.03,36.19,38610.0
2022-02-08,36.2,36.2,36.065,36.11,36430.0
2022-02-09,36.365,36.565,36.365,36.565,41000.0
2022-02-10,36.91,36.925,36.765,36.795,19870.0
2022-02-11,36.23,36.23,35.975,36.01,76750.0
2022-02-14,35.615,35.665,35.475,35.65,80280.0
2022-02-15,35.5,35.57,35.395,35.395,58850.0
2022-02-16,35.92,35.97,35.875,35.905,30880.0
2022-02-17,35.975,36.08,35.79,35.815,87720.0
2022-02-18,35.345,35.58,35.235,35.535,102460.0
2022-02-21,34.975,35.26,34.83,35.215,610130.0
2022-02-22,34.505,34.57,34.32,34.495,72660.0
2022-02-23,34.7,34.885,34.7,34.865,85660.0
2022-02-24,34.12,34.12,33.265,33.41,189850.0
2022-02-25,34.42,34.525,34.3,34.4,140300.0
2022-02-28,34.99,34.99,34.375,34.515,97030.0
2022-03-01,35.22,35.35,35.195,35.245,123410.0
2022-03-02,34.83,34.86,34.74,34.825,24200.0
2022-03-03,35.265,35.38,35.23,35.38,65060.0
2022-03-04,35.24,35.265,34.545,34.94,209150.0
2022-03-07,34.84,34.84,34.32,34.48,61900.0
2022-03-08,33.89,33.995,33.735,33.805,112490.0
2022-03-09,33.565,33.85,33.535,33.79,85340.0
2022-03-10,34.485,34.545,34.42,34.44,288030.0
2022-03-11,34.36,34.435,34.165,34.195,112640.0
2022-03-14,34.185,34.195,33.985,34.105,76670.0
2022-03-15,33.965,34.0,33.64,33.71,84730.0
2022-03-16,34.295,34.375,34.255,34.34,132180.0
2022-03-17,35.13,35.225,35.04,35.11,66910.0
2022-03-18,35.365,35.445,35.31,35.35,60970.0
2022-03-21,35.985,36.01,35.845,35.86,52270.0
2022-03-22,35.945,35.975,35.825,35.885,51620.0
2022-03-23,36.39,36.425,36.355,36.41,38640.0
2022-03-24,35.87,36.045,35.865,36.015,46980.0
2022-03-25,36.43,36.52,36.29,36.52,48640.0
2022-03-28,36.52,36.545,36.45,36.47,62030.0
2022-03-29,36.815,36.88,36.815,36.86,71260.0
2022-03-30,37.22,37.26,37.18,37.195,47600.0
2022-03-31,37.1,37.17,37.045,37.11,20920.0
2022-04-01,36.635,36.685,36.59,36.63,34710.0
2022-04-04,36.685,36.685,36.515,36.655,53420.0
2022-04-05,36.885,36.905,36.85,36.895,77580.0
2022-04-06,36.485,36.49,36.37,36.455,97060.0
2022-04-07,36.11,36.11,35.915,36.005,41610.0
2022-04-08,36.255,36.305,36.215,36.28,46040.0
2022-04-11,36.255,36.255,35.88,35.92,28920.0
2022-04-12,35.65,35.65,35.315,35.4,98720.0
2022-04-13,35.335,35.635,35.335,35.635,55240.0
2022-04-14,35.7,35.905,35.7,35.88,32180.0
2022-04-19,35.53,35.54,35.4,35.46,60060.0
2022-04-20,35.795,35.82,35.735,35.795,44130.0
2022-04-21,35.8,36.125,35.8,36.11,16440.0
2022-04-22,35.795,35.795,35.155,35.29,74590.0
2022-04-26,34.48,34.675,34.44,34.61,137250.0
2022-04-27,33.505,33.69,33.4,33.665,151150.0
2022-04-28,33.665,33.875,33.665,33.865,167090.0
2022-04-29,34.135,34.365,34.08,34.32,416110.0
2022-05-02,33.595,33.595,33.02,33.225,124200.0
2022-05-03,33.15,33.585,33.15,33.16,47270.0
2022-05-04,33.45,33.57,33.45,33.495,50050.0
2022-05-05,34.3,34.475,34.3,34.445,224490.0
2022-05-06,33.325,33.325,33.07,33.23,78780.0
2022-05-09,32.715,32.84,32.53,32.625,54620.0
2022-05-10,32.08,32.21,31.75,32.185,217490.0
2022-05-11,32.0,32.17,31.915,32.16,68440.0
2022-05-12,31.69,31.69,31.27,31.27,53120.0
2022-05-13,31.675,31.79,31.435,31.725,56080.0
2022-05-16,32.15,32.32,31.865,32.02,292110.0
2022-05-17,32.245,32.285,32.065,32.27,78060.0
2022-05-18,32.8,32.8,32.61,32.705,52460.0
2022-05-19,31.455,31.525,31.18,31.405,119800.0
2022-05-20,31.465,31.5,31.32,31.495,147550.0
2022-05-23,31.505,31.735,31.46,31.585,50830.0
2022-05-24,31.62,31.665,31.435,31.495,79050.0
2022-05-25,31.58,31.795,31.58,31.745,129380.0
2022-05-26,31.75,32.01,31.75,31.805,51070.0
2022-05-27,32.48,32.55,32.41,32.485,56880.0
2022-05-30,33.26,33.635,33.26,33.605,66630.0
2022-05-31,33.64,33.675,33.31,33.41,270210.0
2022-06-01,33.33,33.49,33.13,33.13,55070.0
2022-06-02,32.845,32.965,32.775,32.895,43360.0
2022-06-03,33.49,33.58,33.49,33.545,26170.0
2022-06-06,33.065,33.15,32.83,33.135,33090.0
2022-06-07,33.135,33.135,32.785,32.795,48160.0
2022-06-08,33.25,33.355,33.22,33.23,30410.0
2022-06-09,33.09,33.09,32.86,32.92,37920.0
2022-06-10,32.4,32.4,32.08,32.29,82620.0
2022-06-14,30.075,30.42,30.005,30.38,174790.0
2022-06-15,30.14,30.155,29.835,30.01,84910.0
2022-06-16,30.39,30.66,30.195,30.24,79000.0
2022-06-17,29.55,29.67,29.285,29.595,208310.0
2022-06-20,29.61,29.61,29.22,29.465,70670.0
2022-06-21,29.62,29.865,29.62,29.8,44090.0
2022-06-22,30.12,30.12,29.65,29.73,50820.0
2022-06-23,29.83,30.11,29.83,29.975,98260.0
2022-06-24,30.22,30.64,30.22,30.54,113720.0
2022-06-27,31.05,31.565,31.05,31.325,95460.0
2022-06-28,31.265,31.35,31.1,31.35,33590.0
2022-06-29,30.59,30.72,30.52,30.555,101020.0
2022-06-30,30.6,30.6,30.145,30.27,99830.0
2022-07-01,35.265,35.265,34.595,34.69,141570.0
2022-07-04,35.045,35.285,35.045,35.25,65150.0
2022-07-05,35.625,35.68,35.55,35.56,12380.0
2022-07-06,35.59,35.62,35.365,35.39,98360.0
2022-07-07,35.545,35.775,35.535,35.73,38230.0
2022-07-08,35.9,36.16,35.9,35.995,30800.0
2022-07-11,36.08,36.105,35.865,35.895,33440.0
2022-07-12,35.815,35.815,35.485,35.495,34710.0
2022-07-13,35.4,35.49,35.375,35.45,46750.0
2022-07-14,35.335,35.335,35.0,35.09,348420.0
2022-07-15,35.27,35.27,35.125,35.125,26060.0
2022-07-18,35.69,36.0,35.69,35.995,53880.0
2022-07-19,35.785,35.785,35.53,35.62,23330.0
2022-07-20,36.315,36.81,36.315,36.595,154710.0
2022-07-21,36.68,36.79,36.55,36.79,51540.0
2022-07-22,36.88,36.97,36.69,36.86,39520.0
2022-07-25,36.69,36.72,36.6,36.645,23630.0
2022-07-26,36.685,36.685,36.575,36.67,59630.0
2022-07-27,36.59,36.68,36.545,36.67,30300.0
2022-07-28,37.015,37.21,37.015,37.17,62620.0
2022-07-29,38.08,38.08,37.86,37.95,54390.0
2022-08-01,38.045,38.27,38.045,38.065,48060.0
2022-08-02,38.065,38.065,37.915,37.95,15150.0
2022-08-03,37.955,38.005,37.845,38.005,35690.0
2022-08-04,38.595,38.595,38.395,38.43,78930.0
2022-08-05,38.43,38.555,38.43,38.525,22420.0
2022-08-08,38.275,38.405,38.25,38.38,13850.0
2022-08-09,38.48,38.48,38.34,38.415,232480.0
2022-08-10,38.38,38.38,38.14,38.145,19630.0
2022-08-11,38.95,39.185,38.95,39.055,95260.0
2022-08-12,39.055,39.055,38.94,39.01,47340.0
2022-08-15,39.31,39.555,39.31,39.48,35450.0
2022-08-16,39.69,39.785,39.69,39.735,32710.0
2022-08-17,39.87,39.935,39.84,39.895,29830.0
2022-08-18,39.535,39.595,39.5,39.52,72090.0
2022-08-19,39.705,39.705,39.58,39.61,44470.0
2022-08-22,39.165,39.165,38.975,39.04,127870.0
2022-08-23,38.445,38.655,38.265,38.285,26660.0
2022-08-24,38.235,38.27,38.105,38.23,21670.0
2022-08-25,38.39,38.575,38.39,38.53,46770.0
2022-08-26,38.79,38.915,38.79,38.855,24610.0
2022-08-29,37.19,37.35,37.135,37.285,65280.0
2022-08-30,37.615,37.625,37.32,37.45,26100.0
2022-08-31,37.105,37.22,36.96,37.16,34350.0
2022-09-01,36.45,36.455,36.35,36.37,57970.0
2022-09-02,36.75,36.77,36.66,36.67,26790.0
2022-09-05,36.46,36.47,36.36,36.39,28770.0
2022-09-06,36.395,36.665,36.395,36.515,38410.0
2022-09-07,36.3,36.3,35.96,36.11,53130.0
2022-09-08,36.785,36.93,36.785,36.92,25710.0
2022-09-09,37.16,37.305,37.16,37.21,56700.0
2022-09-12,37.765,37.79,37.67,37.725,19490.0
2022-09-13,38.14,38.205,38.07,38.145,24720.0
2022-09-14,36.525,36.555,36.405,36.435,86120.0
2022-09-15,36.61,36.7,36.565,36.59,50560.0
2022-09-16,35.925,35.99,35.835,35.92,52340.0
2022-09-19,35.925,35.97,35.67,35.67,46040.0
2022-09-20,36.25,36.3,36.17,36.205,50680.0
2022-09-21,35.92,35.925,35.705,35.72,44600.0
2022-09-23,34.98,34.98,34.625,34.755,89990.0
2022-09-26,34.025,34.085,33.805,33.86,84240.0
2022-09-27,33.835,34.02,33.805,33.965,93270.0
2022-09-28,33.665,33.835,33.255,33.45,235240.0
2022-09-29,34.245,34.36,34.09,34.09,114460.0
2022-09-30,33.765,33.765,33.465,33.555,78620.0
2022-10-03,33.105,33.13,32.76,32.955,137210.0
2022-10-04,33.875,34.22,33.865,34.21,60190.0
2022-10-05,34.82,34.83,34.655,34.655,149050.0
2022-10-06,34.66,35.02,34.66,34.94,133310.0
2022-10-07,34.36,34.505,34.36,34.375,145100.0
2022-10-10,33.305,33.43,33.105,33.41,107880.0
2022-10-11,33.305,33.355,33.04,33.04,71930.0
2022-10-12,33.205,33.25,32.975,33.16,242970.0
2022-10-13,32.99,33.045,32.92,32.92,662220.0
2022-10-14,33.765,34.06,33.67,33.995,381110.0
2022-10-17,33.1,33.21,33.075,33.21,318670.0
2022-10-18,34.06,34.525,34.045,34.425,210370.0
2022-10-19,34.465,34.62,34.465,34.49,415890.0
2022-10-20,33.94,33.985,33.78,33.985,197250.0
2022-10-21,33.605,33.725,33.55,33.615,126290.0
2022-10-24,34.815,34.85,34.545,34.685,182240.0
2022-10-25,34.985,35.035,34.85,34.975,237950.0
2022-10-26,35.185,35.245,35.11,35.195,185300.0
2022-10-27,35.315,35.45,35.315,35.395,122270.0
2022-10-28,34.88,34.965,34.795,34.84,185970.0
2022-10-31,35.85,35.9,35.775,35.835,126220.0
2022-11-01,35.675,35.785,35.64,35.77,1492170.0
2022-11-02,35.505,35.59,35.47,35.59,154140.0
2022-11-03,34.535,34.705,34.48,34.695,259480.0
2022-11-04,34.17,34.33,34.12,34.315,297030.0
2022-11-07,34.56,34.695,34.46,34.685,132150.0
2022-11-08,35.005,35.18,34.99,35.02,153450.0
2022-11-09,35.17,35.37,35.16,35.275,77720.0
2022-11-10,34.54,34.62,34.5,34.595,577090.0
2022-11-11,36.68,36.68,36.35,36.43,586500.0
2022-11-14,36.555,36.68,36.54,36.63,481830.0
2022-11-15,36.6,36.6,36.45,36.57,155300.0
2022-11-16,36.59,36.68,36.525,36.59,218890.0
2022-11-17,36.55,36.55,36.45,36.475,305000.0
2022-11-18,36.395,36.415,36.32,36.34,105290.0
2022-11-21,36.46,36.55,36.36,36.4,101800.0
2022-11-22,36.38,36.455,36.345,36.395,119680.0
2022-11-23,36.85,36.87,36.785,36.825,68720.0
2022-11-24,37.07,37.13,37.07,37.1,212930.0
2022-11-25,37.135,37.145,37.08,37.125,65360.0
2022-11-28,36.94,36.96,36.785,36.8,87550.0
2022-11-29,36.515,36.605,36.48,36.6,58380.0
2022-11-30,36.43,36.49,36.39,36.475,80360.0
2022-12-01,37.565,37.575,37.43,37.505,154390.0
2022-12-02,37.405,37.425,37.295,37.345,75140.0
2022-12-05,37.375,37.42,37.33,37.355,331220.0
2022-12-06,36.81,36.88,36.795,36.795,75570.0
2022-12-07,36.225,36.35,36.205,36.235,75967.0
2022-12-08,36.175,36.185,35.96,36.125,297878.0
2022-12-09,36.495,36.525,36.36,36.515,79088.0
2022-12-12,36.02,36.145,36.02,36.145,30408.0
2022-12-13,36.69,36.69,36.57,36.63,30589.0
2022-12-14,36.88,37.17,36.88,37.115,141796.0
2022-12-15,36.775,36.845,36.67,36.735,72344.0
2022-12-16,35.815,35.915,35.79,35.805,207284.0
2022-12-19,35.37,35.49,35.315,35.48,160543.0
2022-12-20,35.07,35.17,34.745,34.78,79211.0
2022-12-21,35.275,35.36,35.205,35.245,57066.0
2022-12-22,35.71,35.79,35.67,35.75,69014.0
2022-12-23,35.195,35.225,35.05,35.19,254396.0
2022-12-28,35.325,35.325,35.19,35.235,59486.0
2022-12-29,34.86,34.895,34.77,34.81,26304.0
2022-12-30,35.335,35.36,35.295,35.325,15427.0
2023-01-03,35.335,35.515,35.15,35.35,31237.0
2023-01-04,35.43,35.44,35.11,35.215,26810.0
2023-01-05,35.37,35.43,35.265,35.4,37109.0
2023-01-06,35.07,35.19,35.04,35.19,18671.0
2023-01-09,35.79,35.945,35.79,35.905,55735.0
2023-01-10,35.79,35.79,35.635,35.66,48929.0
2023-01-11,36.01,36.08,35.99,36.02,65537.0
2023-01-12,36.455,36.505,36.415,36.475,55952.0
2023-01-13,36.59,36.64,36.485,36.495,45719.0
2023-01-16,36.715,36.795,36.65,36.745,80419.0
2023-01-17,36.65,36.715,36.58,36.58,81068.0
2023-01-18,36.6,36.795,36.525,36.69,68975.0
2023-01-19,36.08,36.115,36.01,36.04,69093.0
2023-01-20,35.935,35.945,35.855,35.895,84111.0
2023-01-23,36.435,36.465,36.39,36.455,64398.0
2023-01-24,36.86,36.9,36.815,36.87,52736.0
2023-01-25,36.9,36.9,36.64,36.66,49156.0
2023-01-27,37.115,37.16,37.095,37.135,60178.0
2023-01-30,37.27,37.3,37.19,37.2,74446.0
2023-01-31,36.96,36.99,36.835,36.845,48126.0
2023-02-01,37.325,37.345,37.26,37.31,54456.0
2023-02-02,37.85,37.925,37.78,37.88,91715.0
2023-02-03,38.11,38.17,38.08,38.11,59454.0
2023-02-06,37.85,37.91,37.79,37.79,115074.0
2023-02-07,37.735,37.85,37.715,37.755,49959.0
2023-02-08,38.11,38.225,38.11,38.19,51821.0
2023-02-09,37.85,37.9,37.79,37.89,26899.0
2023-02-10,37.56,37.56,37.355,37.385,102595.0
2023-02-13,37.53,37.53,37.345,37.365,76166.0
2023-02-14,37.955,37.985,37.89,37.925,46180.0
2023-02-15,37.91,37.91,37.745,37.78,119593.0
2023-02-16,38.1,38.19,38.065,38.16,2247751.0
2023-02-17,37.54,37.54,37.375,37.375,116133.0
2023-02-20,37.435,37.46,37.335,37.445,103832.0
2023-02-21,37.3,37.365,37.26,37.29,38423.0
2023-02-22,36.765,36.795,36.725,36.765,682525.0
2023-02-23,36.755,36.815,36.7,36.805,398073.0
2023-02-24,36.785,36.86,36.755,36.785,30621.0
2023-02-27,36.4,36.505,36.38,36.455,129713.0
2023-02-28,36.485,36.62,36.485,36.57,63038.0
2023-03-01,36.35,36.435,36.235,36.425,90036.0
2023-03-02,36.25,36.33,36.05,36.105,157506.0
2023-03-03,36.57,36.57,36.425,36.455,79632.0
2023-03-06,37.075,37.21,37.035,37.145,102303.0
2023-03-07,37.145,37.25,37.125,37.22,47799.0
2023-03-08,36.57,36.61,36.525,36.57,385457.0
2023-03-09,36.63,36.66,36.545,36.59,270623.0
2023-03-10,35.98,35.98,35.635,35.69,208364.0
2023-03-13,35.76,36.06,35.67,36.01,381604.0
2023-03-14,35.49,35.565,35.37,35.515,375080.0
2023-03-15,35.925,36.05,35.895,35.97,98150.0
2023-03-16,35.795,35.925,35.67,35.865,340404.0
2023-03-17,36.3,36.38,36.26,36.38,137774.0
2023-03-20,36.1,36.175,35.875,35.875,113202.0
2023-03-21,36.27,36.39,36.245,36.3,179478.0
2023-03-22,36.715,36.775,36.705,36.775,94265.0
2023-03-23,36.165,36.28,36.115,36.27,99458.0
2023-03-24,36.195,36.25,36.105,36.205,283541.0
2023-03-27,36.57,36.66,36.535,36.57,148577.0
2023-03-28,36.545,36.555,36.475,36.495,148275.0
2023-03-29,36.475,36.59,36.445,36.57,44409.0
2023-03-30,36.92,36.95,36.88,36.94,93042.0
2023-03-31,37.16,37.27,37.16,37.23,79066.0
2023-04-03,37.58,37.61,37.53,37.55,83817.0
2023-04-04,37.755,37.8,37.735,37.78,90430.0
2023-04-05,37.655,37.655,37.59,37.6,32368.0
2023-04-06,37.5,37.5,37.405,37.445,52374.0
2023-04-11,37.645,37.765,37.645,37.725,66452.0
2023-04-12,37.725,37.735,37.695,37.725,29031.0
2023-04-13,37.645,37.645,37.47,37.6,108645.0
2023-04-14,38.315,38.315,37.985,38.025,42642.0
2023-04-17,38.035,38.045,37.985,38.005,44055.0
2023-04-18,38.055,38.09,38.035,38.065,41249.0
2023-04-19,37.755,38.09,37.755,38.035,127937.0
2023-04-20,37.995,38.055,37.965,37.995,85871.0
2023-04-21,37.87,37.91,37.85,37.88,58448.0
2023-04-24,37.86,37.86,37.715,37.715,52955.0
2023-04-26,37.51,37.56,37.48,37.55,210778.0
2023-04-27,37.23,37.335,37.23,37.325,92727.0
2023-04-28,37.9,37.935,37.85,37.89,129724.0
2023-05-01,38.19,38.305,38.19,38.295,85169.0
2023-05-02,38.17,38.225,38.12,38.2,80065.0
2023-05-03,37.78,37.88,37.78,37.86,58035.0
2023-05-04,37.405,37.615,37.375,37.59,78398.0
2023-05-05,37.385,37.415,37.335,37.365,52818.0
2023-05-08,37.85,37.925,37.85,37.88,40973.0
2023-05-09,37.935,37.945,37.89,37.91,40050.0
2023-05-10,37.83,37.85,37.78,37.84,227848.0
2023-05-11,37.965,38.07,37.965,38.045,55964.0
2023-05-12,37.915,37.975,37.91,37.945,22868.0
2023-05-15,37.8,37.89,37.745,37.89,55540.0
2023-05-16,37.91,37.925,37.85,37.85,46323.0
2023-05-17,37.765,37.8,37.735,37.735,45889.0
2023-05-18,38.1,38.16,38.1,38.13,44076.0
2023-05-19,38.565,38.615,38.545,38.575,95705.0
2023-05-22,38.4,38.48,38.4,38.46,33561.0
2023-05-23,38.545,38.615,38.5,38.51,39674.0
2023-05-24,38.12,38.13,38.07,38.08,35358.0
2023-05-25,37.925,37.965,37.87,37.91,24608.0
2023-05-26,38.035,38.045,37.965,38.045,41828.0
2023-05-29,38.74,38.78,38.67,38.71,52564.0
2023-05-30,38.72,38.72,38.655,38.68,50800.0
2023-05-31,38.645,38.645,38.47,38.5,97775.0
2023-06-01,38.46,38.51,38.335,38.44,141460.0
2023-06-02,38.74,38.845,38.74,38.825,150485.0
2023-06-05,39.245,39.28,39.215,39.265,84858.0
2023-06-06,39.195,39.245,39.165,39.205,101128.0
2023-06-07,39.32,39.34,39.255,39.29,180689.0
2023-06-08,39.175,39.175,39.05,39.09,108149.0
2023-06-09,39.31,39.35,39.3,39.33,61004.0
2023-06-13,39.765,39.865,39.755,39.845,74230.0
2023-06-14,39.99,40.03,39.97,40.02,42470.0
2023-06-15,40.065,40.075,39.99,40.03,146276.0
2023-06-16,40.445,40.475,40.385,40.455,32564.0
2023-06-19,40.385,40.385,40.3,40.345,71555.0
2023-06-20,40.56,40.56,40.23,40.25,917176.0
2023-06-21,40.28,40.28,40.155,40.185,60160.0
2023-06-22,40.01,40.03,39.92,39.95,242395.0
2023-06-23,40.105,40.135,39.96,40.02,144211.0
2023-06-26,39.93,39.94,39.855,39.865,31513.0
2023-06-27,39.775,39.795,39.71,39.785,69904.0
2023-06-28,40.02,40.085,39.93,40.075,73880.0
2023-06-29,40.185,40.24,40.125,40.165,36097.0
2023-06-30,40.29,40.355,40.27,40.345,45020.0
2023-07-03,40.915,40.915,40.715,40.765,51613.0
2023-07-04,40.835,40.835,40.745,40.815,17327.0
2023-07-05,40.805,40.825,40.765,40.765,44124.0
2023-07-06,40.825,40.825,40.57,40.59,22986.0
2023-07-07,40.42,40.45,40.375,40.395,23296.0
2023-07-10,40.355,40.355,40.15,40.155,42430.0
2023-07-11,40.395,40.45,40.395,40.43,60345.0
2023-07-12,40.695,40.725,40.64,40.715,27584.0
2023-07-13,41.01,41.1,41.01,41.07,36987.0
2023-07-14,41.275,41.285,41.215,41.285,68710.0
2023-07-17,41.19,41.225,41.17,41.225,41423.0
2023-07-18,41.335,41.395,41.335,41.375,72297.0
2023-07-19,41.71,41.74,41.68,41.74,57649.0
2023-07-20,41.72,41.765,41.71,41.755,44565.0
2023-07-21,41.54,41.59,41.5,41.59,189027.0
2023-07-24,41.52,41.56,41.49,41.49,65970.0
2023-07-25,41.7,41.73,41.68,41.71,61553.0
2023-07-26,41.775,41.845,41.775,41.845,79004.0
2023-07-27,41.835,41.955,41.835,41.945,58302.0
2023-07-28,41.59,41.73,41.57,41.73,91679.0
2023-07-31,42.005,42.03,41.875,41.945,48732.0
2023-08-01,42.06,42.1,41.965,42.04,104868.0
2023-08-02,41.805,41.875,41.74,41.74,242237.0
2023-08-03,41.405,41.435,41.295,41.345,455051.0
2023-08-04,41.16,41.415,41.16,41.405,58660.0
2023-08-07,41.09,41.17,41.06,41.12,78549.0
2023-08-08,41.335,41.375,41.225,41.225,63225.0
2023-08-09,41.19,41.265,41.17,41.235,46006.0
2023-08-10,41.01,41.07,40.97,41.07,34835.0
2023-08-11,40.97,41.0,40.855,40.945,54340.0
2023-08-14,40.95,40.95,40.68,40.785,99378.0
2023-08-15,41.1,41.2,41.1,41.14,65804.0
2023-08-16,40.65,40.65,40.54,40.58,81305.0
2023-08-17,40.225,40.315,40.165,40.235,219877.0
2023-08-18,39.94,40.01,39.865,39.96,65049.0
2023-08-21,39.98,40.0,39.865,39.91,61869.0
2023-08-22,40.12,40.225,40.12,40.175,136413.0
2023-08-23,40.205,40.265,40.175,40.255,97694.0
2023-08-24,40.735,40.925,40.735,40.895,106946.0
2023-08-25,40.04,40.07,39.98,40.04,38763.0
2023-08-28,40.295,40.375,40.275,40.355,30486.0
2023-08-29,40.54,40.62,40.53,40.62,71396.0
2023-08-30,41.21,41.265,41.18,41.18,52766.0
2023-08-31,41.325,41.435,41.325,41.375,181184.0
2023-09-01,41.305,41.355,41.295,41.325,78746.0
2023-09-04,41.355,41.385,41.315,41.385,40711.0
2023-09-05,41.385,41.385,41.255,41.285,49190.0
2023-09-06,41.325,41.325,41.08,41.14,83753.0
2023-09-07,40.905,40.905,40.805,40.805,53485.0
2023-09-08,40.785,40.825,40.705,40.805,45797.0
2023-09-11,40.835,40.945,40.815,40.945,39321.0
2023-09-12,41.0,41.08,40.98,41.06,54218.0
2023-09-13,40.875,40.885,40.795,40.815,282178.0
2023-09-14,40.96,41.07,40.96,41.05,56677.0
2023-09-15,41.255,41.375,41.255,41.365,113882.0
2023-09-18,40.835,40.845,40.795,40.825,63328.0
2023-09-19,40.825,40.835,40.745,40.765,118621.0
2023-09-20,40.735,40.735,40.64,40.705,35738.0
2023-09-21,40.275,40.285,40.165,40.185,61907.0
2023-09-22,39.645,39.745,39.59,39.715,79641.0
2023-09-25,39.55,39.665,39.53,39.635,73953.0
2023-09-26,39.655,39.665,39.48,39.48,188618.0
2023-09-27,39.155,39.235,39.115,39.235,100512.0
2023-09-28,39.165,39.185,39.03,39.155,31116.0
2023-09-29,39.305,39.38,39.245,39.38,59057.0
2023-10-02,39.39,39.49,39.36,39.43,45158.0
2023-10-03,39.295,39.4,39.115,39.115,311678.0
2023-10-04,38.635,38.705,38.49,38.605,450354.0
2023-10-05,38.97,39.04,38.9,39.0,77799.0
2023-10-06,38.97,38.98,38.91,38.93,33743.0
2023-10-09,39.135,39.155,39.07,39.085,40537.0
2023-10-10,39.625,39.755,39.625,39.705,53798.0
2023-10-11,39.89,39.92,39.875,39.9,54792.0
2023-10-12,40.13,40.195,40.13,40.195,29138.0
2023-10-13,39.835,39.885,39.805,39.835,64991.0
2023-10-16,39.655,39.745,39.655,39.695,105547.0
2023-10-17,39.97,40.03,39.93,39.96,52382.0
2023-10-18,39.98,39.98,39.875,39.95,50237.0
2023-10-19,39.49,39.54,39.37,39.43,67569.0
2023-10-20,39.05,39.105,39.0,39.085,65715.0
2023-10-23,38.735,38.755,38.665,38.695,91343.0
2023-10-24,38.665,38.705,38.595,38.685,99979.0
2023-10-25,38.815,38.83,38.745,38.775,130472.0
2023-10-26,38.145,38.155,37.99,38.035,140735.0
2023-10-27,37.96,38.055,37.95,38.055,67231.0
2023-10-30,37.77,37.81,37.725,37.77,41441.0
2023-10-31,38.075,38.085,37.93,37.96,53519.0
2023-11-01,38.235,38.29,38.205,38.28,143071.0
2023-11-02,38.735,38.9,38.735,38.85,482088.0
2023-11-03,39.38,39.45,39.38,39.45,285180.0
2023-11-06,39.9,39.9,39.785,39.815,90361.0
2023-11-07,39.93,39.93,39.795,39.805,87294.0
2023-11-08,39.99,40.02,39.94,39.99,178288.0
2023-11-09,39.96,40.08,39.96,40.02,37078.0
2023-11-10,39.765,39.785,39.675,39.765,50982.0
2023-11-13,40.255,40.345,40.155,40.185,47867.0
2023-11-14,40.295,40.355,40.295,40.345,58771.0
2023-11-15,41.03,41.15,41.03,41.14,121475.0
2023-11-16,41.16,41.16,41.04,41.1,280778.0
2023-11-17,41.21,41.255,41.18,41.225,226148.0
2023-11-20,41.225,41.225,41.14,41.14,66857.0
2023-11-21,41.435,41.53,41.435,41.5,93877.0
2023-11-22,41.425,41.435,41.335,41.405,102289.0
2023-11-23,41.6,41.6,41.52,41.55,72208.0
2023-11-24,41.55,41.6,41.55,41.57,55412.0
2023-11-27,41.55,41.55,41.445,41.465,97137.0
2023-11-28,41.58,41.58,41.465,41.49,78177.0
2023-11-29,41.485,41.56,41.485,41.56,100835.0
2023-11-30,41.53,41.54,41.49,41.52,73310.0
2023-12-01,41.59,41.65,41.59,41.62,157345.0
2023-12-04,41.915,41.915,41.755,41.805,360006.0
2023-12-05,41.6,41.62,41.54,41.55,212592.0
2023-12-06,41.6,41.785,41.6,41.755,72039.0
2023-12-07,41.56,41.56,41.445,41.455,87745.0
2023-12-08,41.72,41.805,41.72,41.785,51165.0
2023-12-11,41.985,42.03,41.925,41.955,110115.0
2023-12-12,42.05,42.19,42.05,42.14,89903.0
2023-12-13,42.325,42.425,42.325,42.395,90015.0
2023-12-14,42.945,43.085,42.875,43.065,126704.0
2023-12-15,43.025,43.085,42.955,43.055,88157.0
2023-12-18,43.025,43.09,42.985,43.075,95445.0
2023-12-19,43.15,43.22,43.15,43.22,59694.0
2023-12-20,43.365,43.445,43.365,43.415,132899.0
2023-12-21,42.845,42.935,42.78,42.915,77233.0
2023-12-22,43.2,43.2,43.13,43.13,50060.0
2023-12-27,43.455,43.505,43.425,43.425,84650.0
2023-12-28,43.585,43.605,43.525,43.605,106811.0
2023-12-29,43.64,43.64,43.535,43.555,35473.0
2024-01-02,44.17,44.17,43.35,43.415,34689.0
2024-01-03,43.18,43.31,43.13,43.14,85816.0
2024-01-04,42.845,42.875,42.81,42.845,170155.0
2024-01-05,42.72,42.73,42.67,42.67,48463.0
2024-01-08,42.71,42.81,42.66,42.7,42587.0
2024-01-09,43.24,43.375,43.24,43.3,91670.0
2024-01-10,43.27,43.29,43.21,43.23,34289.0
2024-01-11,43.495,43.63,43.495,43.595,53069.0
2024-01-12,43.495,43.495,43.375,43.455,31712.0
2024-01-15,43.495,43.535,43.405,43.525,27120.0
2024-01-16,43.405,43.485,43.33,43.355,45987.0
2024-01-17,43.365,43.365,43.22,43.25,82689.0
2024-01-18,43.085,43.11,43.035,43.035,62731.0
2024-01-19,43.465,43.545,43.465,43.535,63643.0
2024-01-22,44.025,44.19,44.025,44.135,72402.0
2024-01-23,44.17,44.19,44.125,44.15,126055.0
2024-01-24,44.28,44.4,44.28,44.37,171473.0
2024-01-25,44.37,44.37,44.28,44.31,34302.0
2024-01-29,44.42,44.475,44.37,44.445,71627.0
2024-01-30,44.8,44.88,44.8,44.86,89803.0
2024-01-31,44.69,44.69,44.615,44.675,42755.0
2024-02-01,44.21,44.25,44.125,44.22,103042.0
2024-02-02,44.91,44.92,44.83,44.89,181794.0
2024-02-05,45.035,45.105,44.965,44.985,89945.0
2024-02-06,45.015,45.015,44.92,45.015,105396.0
2024-02-07,45.035,45.145,45.035,45.055,46211.0
2024-02-08,45.42,45.46,45.41,45.45,44843.0
2024-02-09,45.505,45.505,45.44,45.46,38100.0
2024-02-12,45.695,45.745,45.675,45.705,41959.0
2024-02-13,45.665,45.665,45.615,45.625,27127.0
2024-02-14,45.145,45.145,45.045,45.065,164998.0
2024-02-15,45.495,45.545,45.47,45.515,98452.0
2024-02-16,45.745,45.82,45.745,45.78,53132.0
2024-02-19,45.555,45.645,45.505,45.595,55340.0
2024-02-20,45.565,45.595,45.38,45.43,96927.0
2024-02-21,45.26,45.32,45.205,45.25,32956.0
2024-02-22,45.545,45.715,45.545,45.685,63731.0
2024-02-23,46.245,46.34,46.245,46.34,112939.0
2024-02-26,46.3,46.33,46.205,46.245,98863.0
2024-02-27,46.215,46.215,46.095,46.115,68221.0
2024-02-28,46.235,46.265,46.205,46.245,61051.0
2024-02-29,46.125,46.225,46.075,46.195,78734.0
2024-03-01,46.36,46.49,46.31,46.44,82627.0
2024-03-04,46.84,46.84,46.725,46.755,118077.0
2024-03-05,46.665,46.695,46.635,46.655,91244.0
2024-03-06,46.32,46.32,46.235,46.285,48869.0
2024-03-07,46.565,46.565,46.33,46.4,49763.0
2024-03-08,46.95,47.0,46.89,46.95,77258.0
2024-03-11,46.595,46.695,46.555,46.555,172520.0
2024-03-12,46.725,46.785,46.705,46.755,84850.0
2024-03-13,47.105,47.155,47.06,47.105,62068.0
2024-03-14,47.085,47.105,47.07,47.105,44945.0
2024-03-15,46.91,46.95,46.86,46.88,104382.0
2024-03-18,46.735,46.745,46.615,46.725,28393.0
2024-03-19,46.84,46.88,46.795,46.88,49571.0
2024-03-20,47.125,47.165,47.08,47.085,71024.0
2024-03-21,47.645,47.765,47.645,47.765,67766.0
2024-03-22,47.795,47.795,47.685,47.765,55992.0
2024-03-25,47.62,47.665,47.59,47.62,61530.0
2024-03-26,47.56,47.6,47.54,47.56,40274.0
2024-03-27,47.47,47.58,47.47,47.57,64818.0
2024-03-28,47.765,47.805,47.745,47.775,69254.0
2024-04-02,47.775,47.775,47.62,47.665,92750.0
2024-04-03,47.5,47.5,47.315,47.325,881752.0
2024-04-04,47.47,47.62,47.47,47.58,343029.0
2024-04-05,46.91,46.93,46.82,46.93,88321.0
2024-04-08,47.39,47.42,47.285,47.295,125965.0
2024-04-09,47.4,47.44,47.355,47.39,90697.0
2024-04-10,47.44,47.51,47.44,47.46,55398.0
2024-04-11,46.9,47.0,46.86,46.94,73494.0
2024-04-12,47.355,47.36,47.295,47.305,40787.0
2024-04-15,46.805,46.85,46.675,46.815,77005.0
2024-04-16,46.065,46.085,45.9,45.99,168881.0
2024-04-17,46.095,46.095,45.86,45.86,90713.0
2024-04-18,45.725,45.87,45.705,45.86,66631.0
2024-04-19,45.505,45.505,44.79,45.205,618082.0
2024-04-22,45.32,45.41,45.23,45.41,157018.0
2024-04-23,45.595,45.615,45.525,45.585,100553.0
2024-04-24,46.255,46.37,46.235,46.33,71258.0
2024-04-26,46.32,46.39,46.285,46.36,78465.0
2024-04-29,46.48,46.575,46.48,46.555,49894.0
2024-04-30,46.555,46.555,46.47,46.51,75722.0
2024-05-01,45.75,45.82,45.735,45.77,90266.0
2024-05-02,45.88,45.95,45.86,45.91,48106.0
2024-05-03,46.245,46.29,46.195,46.215,51496.0
2024-05-06,46.685,46.735,46.655,46.695,43610.0
2024-05-07,47.105,47.155,47.095,47.145,75718.0
2024-05-08,47.215,47.225,47.155,47.165,55113.0
2024-05-09,47.175,47.205,47.115,47.125,85509.0
2024-05-10,47.49,47.51,47.45,47.5,46849.0
2024-05-13,47.51,47.57,47.47,47.55,30219.0
2024-05-14,47.48,47.52,47.46,47.49,59574.0
2024-05-15,47.725,47.795,47.725,47.745,78750.0
2024-05-16,48.345,48.375,48.315,48.335,71734.0
2024-05-17,48.165,48.215,48.155,48.165,46051.0
2024-05-20,48.295,48.335,48.265,48.305,87741.0
2024-05-21,48.275,48.325,48.275,48.285,92027.0
2024-05-22,48.415,48.44,48.395,48.415,45548.0
2024-05-23,48.43,48.61,48.385,48.57,92874.0
2024-05-24,47.96,48.04,47.93,47.98,45045.0
2024-05-27,48.215,48.255,48.175,48.255,38441.0
2024-05-28,48.295,48.335,48.265,48.305,62856.0
2024-05-29,48.245,48.245,48.09,48.09,32631.0
2024-05-30,47.795,47.795,47.635,47.655,94016.0
2024-05-31,47.61,47.62,47.49,47.57,41068.0
2024-06-03,48.08,48.195,48.08,48.15,39433.0
2024-06-04,48.08,48.13,48.06,48.08,313756.0
2024-06-05,48.195,48.255,48.185,48.205,48044.0
2024-06-06,48.735,48.805,48.705,48.715,49541.0
2024-06-07,48.735,48.785,48.705,48.755,75301.0
2024-06-11,48.695,48.805,48.62,48.805,125364.0
2024-06-12,48.885,48.96,48.885,48.96,33644.0
2024-06-13,49.375,49.445,49.365,49.385,57336.0
2024-06-14,49.395,49.475,49.395,49.435,309382.0
2024-06-17,49.435,49.445,49.385,49.395,72260.0
2024-06-18,49.855,49.875,49.765,49.815,56283.0
2024-06-19,49.985,49.995,49.915,49.945,59231.0
2024-06-20,49.965,50.1,49.945,50.1,76519.0
2024-06-21,49.845,49.865,49.775,49.835,42011.0
2024-06-24,49.765,49.775,49.62,49.755,53867.0
2024-06-25,49.6,49.66,49.54,49.63,49500.0
2024-06-26,49.75,49.815,49.72,49.795,46236.0
2024-06-27,49.68,49.74,49.6,49.71,64146.0
2024-06-28,49.945,50.05,49.945,50.015,95347.0
2024-07-01,50.575,50.595,49.725,49.815,60827.0
2024-07-02,49.745,49.755,49.655,49.725,101102.0
2024-07-03,50.04,50.1,50.04,50.09,79345.0
2024-07-04,50.32,50.35,50.31,50.33,63386.0
2024-07-05,50.34,50.4,50.32,50.4,63304.0
2024-07-08,50.505,50.565,50.505,50.515,39512.0
2024-07-09,50.755,50.795,50.715,50.755,46296.0
2024-07-10,50.745,50.775,50.695,50.695,46537.0
2024-07-11,51.19,51.23,51.15,51.18,53568.0
2024-07-12,50.785,50.845,50.765,50.805,85581.0
2024-07-15,51.1,51.17,51.06,51.17,75373.0
2024-07-16,51.26,51.32,51.25,51.31,189745.0
2024-07-17,51.49,51.51,51.39,51.39,84420.0
2024-07-18,50.945,50.98,50.905,50.945,91538.0
2024-07-19,50.525,50.545,50.475,50.545,121946.0
2024-07-22,50.27,50.27,50.09,50.18,69699.0
2024-07-23,50.555,50.575,50.475,50.505,77812.0
2024-07-24,50.3,50.38,50.18,50.26,51498.0
2024-07-25,49.495,49.525,49.315,49.315,199276.0
2024-07-26,49.21,49.365,49.18,49.325,66108.0
2024-07-29,49.765,49.94,49.755,49.88,79025.0
2024-07-30,49.565,49.705,49.485,49.695,160462.0
2024-07-31,49.495,49.795,49.455,49.775,111830.0
2024-08-01,50.475,50.575,50.425,50.455,220631.0
2024-08-02,49.365,49.385,49.05,49.14,170695.0
2024-08-05,48.145,48.145,47.055,47.385,235100.0
2024-08-06,47.67,47.97,47.58,47.79,234665.0
2024-08-07,47.435,48.125,47.425,47.98,204954.0
2024-08-08,47.055,47.435,47.055,47.245,195120.0
2024-08-09,48.485,48.515,48.235,48.365,629852.0
2024-08-12,48.615,48.675,48.555,48.635,121692.0
2024-08-13,48.665,48.75,48.605,48.7,66921.0
2024-08-14,49.405,49.465,49.365,49.455,89192.0
2024-08-15,49.575,49.745,49.575,49.695,77214.0
2024-08-16,50.465,50.555,50.415,50.555,56216.0
2024-08-19,50.595,50.615,50.465,50.465,38096.0
2024-08-20,50.935,51.0,50.915,50.975,496784.0
2024-08-21,50.895,50.975,50.875,50.915,47446.0
2024-08-22,51.11,51.13,50.99,51.05,55558.0
2024-08-23,50.785,50.855,50.735,50.855,96416.0
2024-08-26,51.13,51.23,51.11,51.14,75269.0
2024-08-27,51.02,51.07,50.965,51.05,72201.0
2024-08-28,51.05,51.13,51.03,51.1,49594.0
2024-08-29,50.515,50.735,50.495,50.705,123146.0
2024-08-30,50.895,50.975,50.835,50.975,41522.0
2024-09-02,51.23,51.31,51.21,51.23,50324.0
2024-09-03,51.23,51.3,51.18,51.26,204651.0
2024-09-04,50.16,50.21,49.93,49.98,163938.0
2024-09-05,50.06,50.21,50.04,50.09,54735.0
2024-09-06,49.98,49.98,49.785,49.89,63555.0
2024-09-09,49.12,49.385,49.12,49.315,67144.0
2024-09-10,49.745,49.765,49.595,49.605,42045.0
2024-09-11,49.85,49.89,49.625,49.725,40018.0
2024-09-12,50.435,50.615,50.415,50.615,65244.0
2024-09-13,50.885,50.965,50.835,50.885,25947.0
2024-09-16,51.13,51.16,51.08,51.12,61808.0
2024-09-17,51.17,51.21,51.12,51.19,40733.0
2024-09-18,51.24,51.29,51.22,51.27,68845.0
2024-09-19,51.39,51.575,51.24,51.545,41991.0
2024-09-20,51.905,51.905,51.835,51.855,57936.0
2024-09-23,51.865,52.015,51.855,51.915,66423.0
2024-09-24,51.915,51.995,51.855,51.975,68971.0
2024-09-25,52.065,52.085,51.925,51.925,79087.0
2024-09-26,52.085,52.33,52.075,52.33,168113.0
2024-09-27,52.2,52.22,52.115,52.17,37210.0
2024-09-30,52.17,52.17,52.025,52.045,41390.0
2024-10-01,52.22,52.32,52.19,52.23,84063.0
2024-10-02,51.735,51.845,51.625,51.675,130851.0
2024-10-03,51.895,51.915,51.715,51.735,46981.0
2024-10-04,51.745,51.855,51.675,51.775,31462.0
2024-10-07,52.27,52.28,52.13,52.15,86794.0
2024-10-08,51.685,51.805,51.675,51.715,56233.0
2024-10-09,52.22,52.22,52.115,52.12,50711.0
2024-10-10,52.57,52.64,52.57,52.61,77633.0
2024-10-11,52.54,52.6,52.51,52.51,39965.0
2024-10-14,52.815,52.825,52.715,52.775,32615.0
2024-10-15,53.28,53.33,53.26,53.29,80105.0
2024-10-16,52.865,52.915,52.835,52.885,80134.0
2024-10-17,53.035,53.055,52.935,52.955,43460.0
2024-10-18,53.145,53.175,53.015,53.065,58447.0
2024-10-21,53.35,53.37,53.28,53.28,46766.0
2024-10-22,53.225,53.225,53.075,53.075,100409.0
2024-10-23,53.095,53.175,53.095,53.165,47432.0
2024-10-24,52.735,52.855,52.695,52.805,114072.0
2024-10-25,52.795,52.865,52.755,52.755,76207.0
2024-10-28,53.035,53.105,52.995,53.075,38757.0
2024-10-29,52.945,52.965,52.845,52.905,41729.0
2024-10-30,53.215,53.255,53.095,53.115,43875.0
2024-10-31,52.725,52.745,52.61,52.61,59951.0
2024-11-01,51.895,51.935,51.765,51.905,52703.0
2024-11-04,51.945,52.17,51.875,52.15,117032.0
2024-11-05,52.065,52.065,51.815,51.895,45601.0
2024-11-06,52.56,53.245,52.54,53.125,139488.0
2024-11-07,53.875,53.925,53.76,53.925,126535.0
2024-11-08,54.325,54.325,54.215,54.215,101074.0
2024-11-11,54.44,54.58,54.44,54.55,68871.0
2024-11-12,54.5,54.52,54.43,54.47,345033.0
2024-11-13,54.385,54.385,54.265,54.295,138086.0
2024-11-14,54.48,54.48,54.355,54.375,124669.0
2024-11-15,54.065,54.065,53.855,53.915,157895.0
2024-11-18,53.42,53.51,53.3,53.49,110041.0
2024-11-19,53.5,53.69,53.43,53.67,76404.0
2024-11-20,53.78,53.885,53.73,53.81,86396.0
2024-11-21,53.74,53.8,53.52,53.64,83758.0
2024-11-22,53.995,54.135,53.975,54.035,56745.0
2024-11-25,54.41,54.49,54.4,54.45,97173.0
2024-11-26,54.44,54.53,54.175,54.42,104940.0
2024-11-27,54.74,54.8,54.69,54.72,130300.0
2024-11-28,54.58,54.63,54.54,54.58,119364.0
2024-11-29,54.54,54.72,54.54,54.7,46848.0
2024-12-02,54.91,54.91,54.75,54.76,101622.0
2024-12-03,55.515,55.515,54.82,54.975,146047.0
2024-12-04,55.135,55.135,54.975,55.055,136471.0
2024-12-05,55.295,55.325,55.265,55.275,94531.0
2024-12-06,55.275,55.275,55.185,55.205,58903.0
2024-12-09,55.385,55.405,55.305,55.315,126860.0
2024-12-10,55.115,55.115,54.995,55.025,73661.0
2024-12-11,54.965,54.965,54.91,54.92,44424.0
2024-12-12,55.265,55.335,55.235,55.245,82315.0
2024-12-13,55.085,55.155,55.055,55.115,70203.0
2024-12-16,55.045,55.095,54.985,55.035,59577.0
2024-12-17,55.065,55.245,55.065,55.185,104466.0
2024-12-18,55.055,55.075,54.87,55.035,81442.0
2024-12-19,53.39,53.46,53.28,53.37,507244.0
2024-12-20,53.4,53.4,52.995,53.135,192045.0
2024-12-23,53.985,54.205,53.985,54.185,63098.0
2024-12-24,54.4,54.4,54.245,54.265,29190.0
2024-12-27,54.87,54.95,54.8,54.8,34611.0
2024-12-30,54.77,54.77,54.215,54.235,34854.0
2024-12-31,53.63,53.77,53.55,53.65,34881.0
2025-01-02,53.55,53.71,53.28,53.67,27976.0
2025-01-03,53.39,53.49,53.29,53.41,54853.0
2025-01-06,53.995,54.065,53.905,53.955,35713.0
2025-01-07,54.315,54.385,54.205,54.205,134537.0
2025-01-08,53.69,53.835,53.63,53.77,49015.0
2025-01-09,53.73,53.78,53.58,53.63,110971.0
2025-01-10,53.64,53.67,53.42,53.62,36696.0
2025-01-13,52.885,52.955,52.63,52.695,132089.0
2025-01-14,53.135,53.26,53.105,53.175,80017.0
2025-01-15,53.215,53.215,53.085,53.105,54645.0
2025-01-16,54.025,54.175,54.025,54.095,71529.0
2025-01-17,53.955,54.105,53.895,54.075,62420.0
2025-01-20,54.52,54.55,54.385,54.47,52406.0
2025-01-21,54.76,54.82,54.175,54.57,188235.0
2025-01-22,55.015,55.135,54.995,55.125,79864.0
2025-01-23,55.255,55.425,55.195,55.235,117476.0
2025-01-24,55.525,55.6,55.485,55.515,123718.0
2025-01-28,55.025,55.025,54.55,54.63,133205.0
2025-01-29,55.045,55.145,55.035,55.115,60547.0
2025-01-30,54.965,55.505,54.85,55.055,50980.0
2025-01-31,55.285,55.355,55.205,55.275,102730.0
2025-02-03,53.935,54.075,53.73,53.81,453538.0
2025-02-04,54.87,54.94,54.305,54.305,84456.0
2025-02-05,54.66,54.79,54.61,54.65,210597.0
2025-02-06,55.095,55.215,55.095,55.195,62579.0
2025-02-07,55.195,55.315,55.125,55.225,75880.0
2025-02-10,54.63,54.965,54.6,54.94,91736.0
2025-02-11,55.035,55.095,54.975,55.035,38846.0
2025-02-12,55.215,55.225,55.125,55.135,94236.0
2025-02-13,55.145,55.185,55.065,55.155,65842.0
2025-02-14,55.57,55.69,55.56,55.67,233629.0
2025-02-17,55.64,55.7,55.58,55.68,102551.0
2025-02-18,55.68,55.71,55.64,55.68,145309.0
2025-02-19,55.68,55.81,55.68,55.75,66834.0
2025-02-20,55.83,55.93,55.7,55.72,111337.0
2025-02-21,55.58,55.68,55.58,55.58,75847.0
2025-02-24,54.85,54.975,54.77,54.965,62716.0
2025-02-25,54.52,54.59,54.41,54.52,158601.0
2025-02-26,54.275,54.385,54.255,54.365,102391.0
2025-02-27,54.285,54.315,54.135,54.215,97769.0
2025-02-28,53.45,53.48,53.195,53.36,105449.0
2025-03-03,54.035,54.345,54.025,54.245,120851.0
2025-03-04,53.29,53.4,53.225,53.34,93192.0
2025-03-05,52.955,53.015,52.755,52.905,223563.0
2025-03-06,53.115,53.175,53.065,53.175,528097.0
2025-03-07,52.44,52.49,52.33,52.35,137382.0
2025-03-10,52.095,52.34,51.985,52.22,110860.0
2025-03-11,51.04,51.26,50.545,51.2,114601.0
2025-03-12,50.885,50.925,50.795,50.855,144427.0
2025-03-13,51.04,51.18,50.775,50.785,212070.0
2025-03-14,50.515,50.715,50.495,50.675,114377.0
2025-03-17,51.05,51.15,51.0,51.06,106581.0
2025-03-18,51.735,51.765,51.51,51.53,92789.0
2025-03-19,51.16,51.32,51.13,51.2,62888.0
2025-03-20,51.835,51.955,51.805,51.915,222031.0
2025-03-21,51.605,51.645,51.51,51.51,85271.0
2025-03-24,51.795,51.945,51.795,51.915,102749.0
2025-03-25,52.43,52.48,52.37,52.4,88550.0
2025-03-26,52.6,52.68,52.55,52.58,79567.0
2025-03-27,51.795,52.085,51.775,52.065,75207.0
2025-03-28,51.845,51.875,51.725,51.845,99160.0
2025-03-31,50.545,50.545,50.35,50.455,141935.0
2025-04-01,50.915,50.98,50.755,50.925,68660.0
2025-04-02,51.33,51.38,51.16,51.16,220578.0
2025-04-03,49.93,50.28,49.745,50.23,230378.0
2025-04-04,49.04,49.14,48.675,48.74,421114.0
2025-04-07,44.23,44.995,43.815,44.34,1608610.0
2025-04-08,46.375,46.75,46.205,46.54,1017170.0
2025-04-09,44.58,44.975,43.795,44.39,615280.0
2025-04-10,49.84,50.04,49.2,49.415,574073.0
2025-04-11,47.78,48.655,47.115,48.655,796066.0
2025-04-14,49.17,49.385,49.01,49.305,2045532.0
2025-04-15,49.1,49.25,49.08,49.19,156929.0
2025-04-16,48.8,48.82,48.365,48.465,728556.0
2025-04-17,48.195,48.535,48.145,48.515,92983.0
2025-04-22,47.255,47.405,47.205,47.295,277180.0
2025-04-23,49.08,49.1,48.79,48.99,178088.0
2025-04-24,49.09,49.16,48.74,48.83,618606.0
2025-04-28,50.15,50.18,50.01,50.08,138585.0
2025-04-29,50.34,50.505,50.29,50.34,92365.0
2025-04-30,50.475,50.555,50.31,50.425,104918.0
2025-05-01,51.07,51.25,51.07,51.13,134506.0
2025-05-02,50.915,51.44,50.835,51.28,182886.0
2025-05-05,51.5,51.54,51.33,51.42,107873.0
2025-05-06,51.38,51.45,51.24,51.26,81407.0
2025-05-07,51.44,51.54,51.26,51.29,142906.0
2025-05-08,51.23,51.735,51.21,51.605,135776.0
2025-05-09,51.545,51.705,51.45,51.645,132837.0
2025-05-12,52.14,52.33,52.13,52.3,127211.0
2025-05-13,53.165,53.185,52.975,53.065,122504.0
2025-05-14,53.57,53.64,53.52,53.61,59186.0
2025-05-15,53.51,53.59,53.43,53.48,119422.0
2025-05-16,53.895,53.925,53.79,53.885,54859.0
2025-05-19,53.935,53.935,53.67,53.77,147380.0
2025-05-20,54.335,54.375,54.115,54.115,77586.0
2025-05-21,54.105,54.105,53.845,53.865,106112.0
2025-05-22,53.245,53.36,53.235,53.29,82165.0
2025-05-23,53.27,53.32,53.105,53.105,64814.0
2025-05-26,53.3,53.4,53.245,53.38,82153.0
2025-05-27,53.42,53.43,53.265,53.35,365551.0
2025-05-28,53.935,53.955,53.865,53.875,129320.0
2025-05-29,54.46,54.58,54.355,54.51,112112.0
2025-05-30,53.7,53.855,53.59,53.78,79364.0
2025-06-02,53.66,53.7,53.48,53.52,66711.0
2025-06-03,53.935,53.985,53.835,53.875,125491.0
2025-06-04,54.41,54.45,54.335,54.4,69425.0
2025-06-05,54.375,54.42,54.345,54.345,74234.0
2025-06-06,54.105,54.325,54.105,54.275,416708.0
2025-06-10,54.71,54.975,54.6,54.72,91762.0
2025-06-11,54.985,55.005,54.81,54.82,133829.0
2025-06-12,54.78,54.82,54.62,54.74,93158.0
2025-06-13,54.77,54.77,53.985,54.325,194381.0
2025-06-16,54.5,54.61,54.49,54.59,225420.0
2025-06-17,54.62,54.82,54.61,54.79,260408.0
2025-06-18,54.4,54.61,54.365,54.61,144690.0
2025-06-19,54.47,54.47,54.185,54.285,200809.0
2025-06-20,54.315,54.41,54.255,54.41,64907.0
2025-06-23,54.215,54.305,54.105,54.305,104351.0
2025-06-24,55.155,55.315,55.115,55.315,139440.0
2025-06-25,55.495,55.53,55.445,55.505,77599.0
2025-06-26,55.505,55.63,55.495,55.63,98024.0
2025-06-27,56.01,56.05,55.94,56.02,75412.0
2025-06-30,56.445,56.455,56.305,56.435,119324.0
2025-07-01,56.61,56.62,56.36,56.39,92189.0
2025-07-02,56.4,56.59,56.4,56.57,62445.0
2025-07-03,56.72,56.79,56.67,56.74,72824.0
2025-07-04,57.08,57.1,56.96,56.96,72335.0
2025-07-07,56.93,56.99,56.88,56.89,89341.0
2025-07-08,56.66,56.78,56.62,56.77,137246.0
2025-07-09,56.69,56.69,56.59,56.6,77940.0
2025-07-10,56.96,56.97,56.86,56.88,80638.0
2025-07-11,57.24,57.25,56.83,57.04,79342.0
2025-07-14,56.78,56.78,56.64,56.64,64769.0
2025-07-15,57.0,57.29,56.99,57.25,131334.0
2025-07-16,56.76,56.81,56.68,56.74,79607.0
2025-07-17,56.95,57.1,56.92,57.1,143879.0
2025-07-18,57.49,57.53,57.41,57.53,65625.0
2025-07-21,57.42,57.43,57.37,57.41,73487.0
2025-07-22,57.45,57.51,57.39,57.42,105210.0
2025-07-23,57.6,57.62,57.48,57.6,154708.0
2025-07-24,57.96,58.0,57.92,57.95,77920.0
2025-07-25,58.04,58.13,58.04,58.05,52588.0
2025-07-28,58.4,58.47,58.36,58.46,113662.0
2025-07-29,58.25,58.29,58.19,58.29,109177.0
2025-07-30,58.05,58.14,58.04,58.13,84807.0
2025-07-31,58.38,58.56,58.37,58.56,97144.0
2025-08-01,57.71,57.76,57.58,57.63,65486.0
2025-08-04,56.88,57.06,56.86,57.06,82530.0
2025-08-05,57.71,57.8,57.69,57.77,73866.0
2025-08-06,57.35,57.61,57.33,57.57,85370.0
2025-08-07,57.9,57.99,57.89,57.93,266152.0
2025-08-08,57.9,57.98,57.8,57.84,158297.0
2025-08-11,58.2,58.35,58.2,58.28,111924.0
2025-08-12,58.1,58.18,58.025,58.09,86859.0
2025-08-13,58.72,58.74,58.64,58.68,86388.0
2025-08-14,58.9,58.92,58.81,58.81,75288.0
2025-08-15,58.94,59.09,58.91,59.08,102461.0
2025-08-18,58.87,58.89,58.8,58.8,94157.0
2025-08-19,58.79,58.8,58.62,58.64,108179.0
2025-08-20,58.4,58.4,58.22,58.27,201177.0
2025-08-21,58.27,58.34,58.18,58.27,176334.0
2025-08-22,58.18,58.18,58.0,58.0,159184.0
2025-08-25,58.94,58.97,58.82,58.89,102590.0
2025-08-26,58.74,58.75,58.47,58.65,251964.0
2025-08-27,58.96,59.0,58.93,58.93,151783.0
2025-08-28,58.91,59.05,58.83,58.97,88150.0
2025-08-29,59.23,59.26,59.18,59.2,100579.0
2025-09-01,59.0,59.04,58.77,58.77,75276.0
2025-09-02,58.82,58.9,58.78,58.82,64735.0
2025-09-03,58.54,58.56,58.44,58.48,82701.0
2025-09-04,58.75,58.89,58.72,58.86,85313.0
2025-09-05,59.29,59.43,59.29,59.43,106347.0
2025-09-08,59.19,59.24,59.11,59.14,66526.0
2025-09-09,59.3,59.32,59.21,59.3,72009.0
2025-09-10,59.41,59.55,59.41,59.51,84320.0
2025-09-11,59.6,59.63,59.53,59.55,84318.0
2025-09-12,60.02,60.06,59.98,60.01,281206.0
2025-09-15,60.04,60.07,59.96,60.07,177781.0
2025-09-16,60.31,60.38,60.23,60.34,151994.0
2025-09-17,60.29,60.3,60.15,60.17,104141.0
2025-09-18,60.39,60.44,60.27,60.33,73894.0
2025-09-19,60.53,60.56,60.42,60.44,94498.0
2025-09-22,60.67,60.68,60.6,60.6,120678.0
2025-09-23,60.97,61.01,60.93,60.96,82682.0
2025-09-24,60.7,60.73,60.63,60.71,114260.0
2025-09-25,60.52,60.59,60.5,60.5,75550.0
2025-09-26,60.23,60.27,60.13,60.27,117708.0
2025-09-29,60.59,60.75,60.59,60.71,84001.0
2025-09-30,60.7,60.72,60.62,60.69,105894.0
2025-10-01,60.77,60.8,60.61,60.62,75788.0
2025-10-02,61.11,61.25,61.11,61.21,52743.0
2025-10-03,61.27,61.38,61.21,61.35,99957.0
2025-10-06,61.32,61.4,61.29,61.38,50253.0
2025-10-07,61.34,61.39,61.29,61.38,76544.0
2025-10-08,61.27,61.29,61.16,61.23,82990.0
2025-10-09,61.58,61.65,61.49,61.54,80350.0
2025-10-10,61.42,61.5,61.39,61.39,85465.0
2025-10-13,60.24,60.52,60.19,60.46,224163.0
2025-10-14,60.62,60.82,60.32,60.39,79108.0
2025-10-15,60.58,60.77,60.52,60.77,105071.0
2025-10-16,60.9,60.9,60.72,60.78,151916.0
2025-10-17,60.22,60.35,60.08,60.08,324379.0
2025-10-20,60.83,60.96,60.64,60.94,125538.0
2025-10-21,61.4,61.49,61.37,61.39,94340.0
2025-10-22,61.42,61.52,61.31,61.48,138797.0
2025-10-23,61.07,61.2,60.92,61.09,114150.0
2025-10-24,61.46,61.56,61.45,61.54,70724.0
2025-10-27,62.31,62.41,62.28,62.39,72509.0
2025-10-28,62.67,62.74,62.61,62.62,76134.0
2025-10-29,62.8,62.95,62.8,62.93,166971.0
2025-10-30,62.76,63.08,62.62,62.74,242154.0
2025-10-31,62.59,62.66,62.51,62.59,64187.0
2025-11-03,62.42,62.61,62.42,62.47,92822.0
2025-11-04,62.46,62.48,62.12,62.13,70703.0
2025-11-05,61.74,61.74,61.25,61.58,87889.0
2025-11-06,61.96,62.06,61.8,61.96,74242.0
2025-11-07,61.42,61.49,61.13,61.33,106485.0
2025-11-10,61.55,61.79,61.51,61.76,63801.0
2025-11-11,62.25,62.35,62.22,62.22,114473.0
2025-11-12,62.48,62.58,62.4,62.51,62398.0
2025-11-13,62.49,62.6,62.26,62.57,86459.0
2025-11-14,61.48,61.57,61.35,61.35,162043.0
2025-11-17,61.42,61.69,61.29,61.65,314782.0
2025-11-18,60.85,60.96,60.33,60.55,204359.0
2025-11-19,60.26,60.46,60.18,60.23,199673.0
2025-11-20,60.96,61.39,60.89,61.38,136384.0
2025-11-21,59.75,59.92,59.44,59.79,291640.0
2025-11-24,60.52,60.61,60.36,60.5,107871.0
2025-11-25,61.16,61.23,61.06,61.11,142876.0
2025-11-26,61.67,61.9,61.67,61.87,185043.0