Date,Open,High,Low,Close,Volume
2013-10-14,21.335140865879637,21.335140865879637,21.335140865879637,21.335140865879637,0.0
2013-10-15,21.35394994746172,21.35394994746172,21.35394994746172,21.35394994746172,0.0
2013-10-16,21.64247760668204,21.64247760668204,21.64247760668204,21.64247760668204,0.0
2013-10-17,21.78317490348577,21.78317490348577,21.78317490348577,21.78317490348577,0.0
2013-10-18,22.200351165086424,22.200351165086424,22.200351165086424,22.200351165086424,0.0
2013-10-21,22.473941871863516,22.473941871863516,22.473941871863516,22.473941871863516,0.0
2013-10-22,22.510196031885407,22.510196031885407,22.510196031885407,22.510196031885407,0.0
2013-10-23,22.780514621834868,22.780514621834868,22.780514621834868,22.780514621834868,0.0
2013-10-24,22.703265831853997,22.703265831853997,22.703265831853997,22.703265831853997,0.0
2013-10-25,22.85388941928461,22.85388941928461,22.85388941928461,22.85388941928461,0.0
2013-10-28,22.975037867774724,22.975037867774724,22.975037867774724,22.975037867774724,0.0
2013-10-29,22.601388586229135,22.601388586229135,22.601388586229135,22.601388586229135,0.0
2013-10-30,22.396959546977374,22.396959546977374,22.396959546977374,22.396959546977374,0.0
2013-10-31,22.50138777662104,22.50138777662104,22.50138777662104,22.50138777662104,0.0
2013-11-01,22.188000601115142,22.188000601115142,22.188000601115142,22.188000601115142,0.0
2013-11-04,21.951182077411257,21.951182077411257,21.951182077411257,21.951182077411257,0.0
2013-11-05,22.268743251603883,22.268743251603883,22.268743251603883,22.268743251603883,0.0
2013-11-06,22.246395588099432,22.246395588099432,22.246395588099432,22.246395588099432,0.0
2013-11-07,21.964643223175965,21.964643223175965,21.964643223175965,21.964643223175965,0.0
2013-11-08,21.86359705050392,21.86359705050392,21.86359705050392,21.86359705050392,0.0
2013-11-11,21.598909631997003,21.598909631997003,21.598909631997003,21.598909631997003,0.0
2013-11-12,21.633825876368427,21.633825876368427,21.633825876368427,21.633825876368427,0.0
2013-11-13,21.187767034569404,21.187767034569404,21.187767034569404,21.187767034569404,0.0
2013-11-14,21.35165052139947,21.35165052139947,21.35165052139947,21.35165052139947,0.0
2013-11-15,21.43371618040052,21.43371618040052,21.43371618040052,21.43371618040052,0.0
2013-11-18,21.37970016525277,21.37970016525277,21.37970016525277,21.37970016525277,0.0
2013-11-19,21.132646027805027,21.132646027805027,21.132646027805027,21.132646027805027,0.0
2013-11-20,21.16445599726092,21.16445599726092,21.16445599726092,21.16445599726092,667.0
2013-11-21,20.759086189088453,20.759086189088453,20.759086189088453,20.759086189088453,19.0
2013-11-22,20.797716174255694,20.797716174255694,20.797716174255694,20.797716174255694,0.0
2013-11-25,20.73838576435144,20.73838576435144,20.73838576435144,20.73838576435144,0.0
2013-11-26,20.82406454096569,20.82406454096569,20.82406454096569,20.82406454096569,0.0
2013-11-27,20.29916743557876,20.29916743557876,20.29916743557876,20.29916743557876,0.0
2013-11-28,19.95026586678249,19.95026586678249,19.95026586678249,19.95026586678249,0.0
2013-11-29,19.97697386820076,19.97697386820076,19.97697386820076,19.97697386820076,0.0
2013-12-02,19.803128686290663,19.803128686290663,19.803128686290663,19.803128686290663,0.0
2013-12-03,19.421474271549457,19.421474271549457,19.421474271549457,19.421474271549457,0.0
2013-12-04,19.598945614818653,19.598945614818653,19.598945614818653,19.598945614818653,0.0
2013-12-05,19.583390016141497,19.583390016141497,19.583390016141497,19.583390016141497,0.0
2013-12-06,19.651424331342948,19.651424331342948,19.651424331342948,19.651424331342948,0.0
2013-12-09,19.554414266329587,19.554414266329587,19.554414266329587,19.554414266329587,0.0
2013-12-10,19.436310600810064,19.436310600810064,19.436310600810064,19.436310600810064,20.0
2013-12-11,19.44454120447046,19.44454120447046,19.44454120447046,19.44454120447046,0.0
2013-12-12,19.41318776612093,19.41318776612093,19.41318776612093,19.41318776612093,0.0
2013-12-13,19.56376476874477,19.56376476874477,19.56376476874477,19.56376476874477,0.0
2013-12-16,19.620126794761543,19.620126794761543,19.620126794761543,19.620126794761543,0.0
2013-12-17,19.494234149549825,19.494234149549825,19.494234149549825,19.494234149549825,0.0
2013-12-18,19.296336300207425,19.296336300207425,19.296336300207425,19.296336300207425,0.0
2013-12-19,19.737501873903163,19.737501873903163,19.737501873903163,19.737501873903163,0.0
2013-12-20,19.92066588055985,19.92066588055985,19.92066588055985,19.92066588055985,0.0
2013-12-23,20.23496239149392,20.23496239149392,20.23496239149392,20.23496239149392,0.0
2013-12-24,20.429601167754573,20.429601167754573,20.429601167754573,20.429601167754573,0.0
2013-12-27,20.521727281626006,20.521727281626006,20.521727281626006,20.521727281626006,0.0
2013-12-30,20.88565710908677,20.88565710908677,20.88565710908677,20.88565710908677,0.0
2013-12-31,20.853303029087787,20.853303029087787,20.853303029087787,20.853303029087787,0.0
2014-01-02,21.171408313823505,21.171408313823505,21.171408313823505,21.171408313823505,0.0
2014-01-03,21.03772668891957,21.03772668891957,21.03772668891957,21.03772668891957,0.0
2014-01-06,20.853927265498527,20.853927265498527,20.853927265498527,20.853927265498527,0.0
2014-01-07,20.68391880827413,20.68391880827413,20.68391880827413,20.68391880827413,0.0
2014-01-08,20.454408509056563,20.454408509056563,20.454408509056563,20.454408509056563,0.0
2014-01-09,20.38601269575456,20.38601269575456,20.38601269575456,20.38601269575456,0.0
2014-01-10,20.29758914232533,20.29758914232533,20.29758914232533,20.29758914232533,0.0
2014-01-13,20.43299440507981,20.43299440507981,20.43299440507981,20.43299440507981,0.0
2014-01-14,20.084575454881705,20.084575454881705,20.084575454881705,20.084575454881705,0.0
2014-01-15,20.252852820686467,20.252852820686467,20.252852820686467,20.252852820686467,0.0
2014-01-16,20.56368342199674,20.56368342199674,20.56368342199674,20.56368342199674,0.0
2014-01-17,20.616793828500857,20.616793828500857,20.616793828500857,20.616793828500857,0.0
2014-01-20,20.907481159363105,20.907481159363105,20.907481159363105,20.907481159363105,0.0
2014-01-21,20.951097582247183,20.951097582247183,20.951097582247183,20.951097582247183,17.0
2014-01-22,20.716248664173587,20.716248664173587,20.716248664173587,20.716248664173587,0.0
2014-01-23,20.30298925312629,20.30298925312629,20.30298925312629,20.30298925312629,0.0
2014-01-24,20.545740817820608,20.545740817820608,20.545740817820608,20.545740817820608,67.0
2014-01-28,19.943265102020863,19.943265102020863,19.943265102020863,19.943265102020863,0.0
2014-01-29,20.253361526776416,20.253361526776416,20.253361526776416,20.253361526776416,0.0
2014-01-30,20.057532042854685,20.057532042854685,20.057532042854685,20.057532042854685,0.0
2014-01-31,20.05477608568608,20.05477608568608,20.05477608568608,20.05477608568608,0.0
2014-02-03,19.99681713249317,19.99681713249317,19.99681713249317,19.99681713249317,0.0
2014-02-04,19.673199933420246,19.673199933420246,19.673199933420246,19.673199933420246,0.0
2014-02-05,19.863013974001262,19.863013974001262,19.67099740375609,19.67099740375609,41.0
2014-02-06,19.844822088351208,19.844822088351208,19.844822088351208,19.844822088351208,0.0
2014-02-07,20.679228649928373,20.679228649928373,20.679228649928373,20.679228649928373,0.0
2014-02-10,20.92503990473145,20.92503990473145,20.92503990473145,20.92503990473145,0.0
2014-02-11,21.034325998025245,21.034325998025245,21.034325998025245,21.034325998025245,0.0
2014-02-12,21.333629654747966,21.333629654747966,21.333629654747966,21.333629654747966,0.0
2014-02-13,21.41227598893198,21.41227598893198,21.41227598893198,21.41227598893198,0.0
2014-02-14,21.719996588542184,21.719996588542184,21.719996588542184,21.719996588542184,0.0
2014-02-17,22.167206790001277,22.167206790001277,22.145871165263223,22.145871165263223,3283.0
2014-02-18,22.188542125818607,22.188542125818607,22.017859843039524,22.017859843039524,383.0
2014-02-19,21.77087651449808,21.77087651449808,21.77087651449808,21.77087651449808,0.0
2014-02-20,21.49970821767311,21.49970821767311,21.49970821767311,21.49970821767311,0.0
2014-02-21,21.510540116943638,21.510540116943638,21.510540116943638,21.510540116943638,0.0
2014-02-24,21.752654401481315,21.752654401481315,21.752654401481315,21.752654401481315,0.0
2014-02-25,21.78317490348577,21.78317490348577,21.78317490348577,21.78317490348577,33.0
2014-02-26,21.571778640533253,21.571778640533253,21.571778640533253,21.571778640533253,0.0
2014-02-27,21.17397420498048,21.17397420498048,21.17397420498048,21.17397420498048,0.0
2014-02-28,21.143489107429176,21.143489107429176,21.143489107429176,21.143489107429176,0.0
2014-03-03,21.32382634801096,21.32382634801096,21.32382634801096,21.32382634801096,0.0
2014-03-04,21.20979792138781,21.20979792138781,21.20979792138781,21.20979792138781,0.0
2014-03-05,21.46314659792652,21.48448086536512,21.46314659792652,21.46314659792652,503.0
2014-03-06,21.515381210063328,21.515381210063328,21.515381210063328,21.515381210063328,0.0
2014-03-07,21.642675126262745,21.642675126262745,21.642675126262745,21.642675126262745,0.0
2014-03-10,21.013137364513277,21.013137364513277,21.013137364513277,21.013137364513277,0.0
2014-03-11,20.67282044390887,20.67282044390887,20.67282044390887,20.67282044390887,0.0
2014-03-12,20.513263753931756,20.513263753931756,20.513263753931756,20.513263753931756,0.0
2014-03-13,20.97514279611039,20.97514279611039,20.97514279611039,20.97514279611039,0.0
2014-03-14,20.55788827203436,20.55788827203436,20.55788827203436,20.55788827203436,0.0
2014-03-17,20.545740817820608,20.545740817820608,20.545740817820608,20.545740817820608,208.0
2014-03-18,20.47511638736265,20.47511638736265,20.47511638736265,20.47511638736265,0.0
2014-03-19,20.50031317764925,20.50031317764925,20.50031317764925,20.50031317764925,0.0
2014-03-20,20.00786704865939,20.00786704865939,20.00786704865939,20.00786704865939,0.0
2014-03-21,20.22252238469365,20.22252238469365,20.22252238469365,20.22252238469365,0.0
2014-03-24,20.353719447368896,20.353719447368896,20.140367282863597,20.140367282863597,97.0
2014-03-25,19.985239876314303,19.985239876314303,19.985239876314303,19.985239876314303,0.0
2014-03-26,20.05020704783792,20.05020704783792,20.05020704783792,20.05020704783792,0.0
2014-03-27,19.90625440473699,19.90625440473699,19.90625440473699,19.90625440473699,0.0
2014-03-28,19.975423525831403,19.975423525831403,19.975423525831403,19.975423525831403,0.0
2014-03-31,20.154219741005186,20.154219741005186,20.154219741005186,20.154219741005186,0.0
2014-04-01,19.82805528469799,19.82805528469799,19.82805528469799,19.82805528469799,0.0
2014-04-02,19.973556406776,19.973556406776,19.973556406776,19.973556406776,0.0
2014-04-03,20.09769746325312,20.09769746325312,20.09769746325312,20.09769746325312,67.0
2014-04-04,20.12014202315565,20.12014202315565,20.12014202315565,20.12014202315565,0.0
2014-04-07,20.041301896175472,20.041301896175472,20.041301896175472,20.041301896175472,0.0
2014-04-08,20.136042349402924,20.136042349402924,20.136042349402924,20.136042349402924,0.0
2014-04-09,20.445596527007652,20.445596527007652,20.445596527007652,20.445596527007652,0.0
2014-04-10,20.608790558697503,20.608790558697503,20.608790558697503,20.608790558697503,0.0
2014-04-11,20.385723869952574,20.385723869952574,20.385723869952574,20.385723869952574,0.0
2014-04-14,20.14630964081537,20.14630964081537,20.14630964081537,20.14630964081537,0.0
2014-04-15,20.159126052854365,20.159126052854365,20.159126052854365,20.159126052854365,0.0
2014-04-16,20.17964200175656,20.17964200175656,20.17964200175656,20.17964200175656,0.0
2014-04-17,20.26527419356404,20.26527419356404,20.26527419356404,20.26527419356404,0.0
2014-04-22,20.2897125831964,20.2897125831964,20.2897125831964,20.2897125831964,99.0
2014-04-23,20.398879419384865,20.398879419384865,20.398879419384865,20.398879419384865,0.0
2014-04-24,20.60281465968485,20.60281465968485,20.60281465968485,20.60281465968485,0.0
2014-04-28,20.38455552299875,20.38455552299875,20.38455552299875,20.38455552299875,0.0
2014-04-29,19.929446184940147,19.929446184940147,19.929446184940147,19.929446184940147,0.0
2014-04-30,19.93038533464466,19.93038533464466,19.93038533464466,19.93038533464466,0.0
2014-05-01,19.657962974821405,19.657962974821405,19.657962974821405,19.657962974821405,0.0
2014-05-02,19.52172663911412,19.52172663911412,19.52172663911412,19.52172663911412,0.0
2014-05-05,19.892951647315304,19.892951647315304,19.892951647315304,19.892951647315304,0.0
2014-05-06,19.880489279807783,19.880489279807783,19.880489279807783,19.880489279807783,0.0
2014-05-07,19.6561405771805,19.6561405771805,19.6561405771805,19.6561405771805,0.0
2014-05-08,19.743306340826894,19.743306340826894,19.743306340826894,19.743306340826894,0.0
2014-05-09,19.64455214064801,19.64455214064801,19.64455214064801,19.64455214064801,0.0
2014-05-12,19.60794952627146,19.60794952627146,19.60794952627146,19.60794952627146,0.0
2014-05-13,20.058215907818088,20.058215907818088,20.058215907818088,20.058215907818088,0.0
2014-05-14,20.104109396057154,20.104109396057154,20.104109396057154,20.104109396057154,0.0
2014-05-15,20.039460864611858,20.039460864611858,20.039460864611858,20.039460864611858,0.0
2014-05-16,19.944023502675105,19.944023502675105,19.944023502675105,19.944023502675105,0.0
2014-05-19,19.713842382240024,19.713842382240024,19.713842382240024,19.713842382240024,0.0
2014-05-20,19.771441700724647,19.771441700724647,19.771441700724647,19.771441700724647,0.0
2014-05-21,19.622687095741718,19.622687095741718,19.622687095741718,19.622687095741718,0.0
2014-05-22,19.8933168722004,19.8933168722004,19.8933168722004,19.8933168722004,0.0
2014-05-23,19.71787476311417,19.71787476311417,19.71787476311417,19.71787476311417,0.0
2014-05-26,19.799004999195244,19.799004999195244,19.799004999195244,19.799004999195244,33.0
2014-05-27,19.82413098057556,19.82413098057556,19.82413098057556,19.82413098057556,0.0
2014-05-28,19.94177997838099,19.94177997838099,19.94177997838099,19.94177997838099,0.0
2014-05-29,19.739387626881275,19.739387626881275,19.739387626881275,19.739387626881275,0.0
2014-05-30,19.610739024500937,19.610739024500937,19.610739024500937,19.610739024500937,0.0
2014-06-02,19.870307704439792,19.870307704439792,19.870307704439792,19.870307704439792,0.0
2014-06-03,19.75214254697533,19.75214254697533,19.75214254697533,19.75214254697533,0.0
2014-06-04,19.68055287932107,19.68055287932107,19.68055287932107,19.68055287932107,0.0
2014-06-05,19.578101708876787,19.578101708876787,19.578101708876787,19.578101708876787,0.0
2014-06-06,19.6930469244972,19.6930469244972,19.6930469244972,19.6930469244972,0.0
2014-06-10,19.669685575597395,19.669685575597395,19.669685575597395,19.669685575597395,0.0
2014-06-11,19.492983813336068,19.492983813336068,19.492983813336068,19.492983813336068,0.0
2014-06-12,19.255665900503587,19.255665900503587,19.255665900503587,19.255665900503587,0.0
2014-06-13,19.30829555180182,19.30829555180182,19.30829555180182,19.30829555180182,1400.0
2014-06-16,19.30829763256759,19.329633256695463,19.30829763256759,19.329633256695463,3209.0
2014-06-17,19.334448262323374,19.334448262323374,19.334448262323374,19.334448262323374,0.0
2014-06-18,19.3694856271924,19.3694856271924,19.3694856271924,19.3694856271924,0.0
2014-06-19,19.78121146640078,19.78121146640078,19.78121146640078,19.78121146640078,0.0
2014-06-20,19.878122771623783,19.878122771623783,19.878122771623783,19.878122771623783,0.0
2014-06-23,20.076365348536285,20.076365348536285,20.076365348536285,20.076365348536285,67.0
2014-06-24,19.911475629879952,19.911475629879952,19.911475629879952,19.911475629879952,0.0
2014-06-25,19.739193834085103,19.739193834085103,19.739193834085103,19.739193834085103,0.0
2014-06-26,19.96273009768229,19.96273009768229,19.96273009768229,19.96273009768229,0.0
2014-06-27,19.95079693357969,19.95079693357969,19.95079693357969,19.95079693357969,0.0
2014-06-30,19.670729075269083,19.670729075269083,19.670729075269083,19.670729075269083,0.0
2014-07-01,19.936959382576266,19.936959382576266,19.936959382576266,19.936959382576266,0.0
2014-07-02,20.102423026052023,20.102423026052023,20.102423026052023,20.102423026052023,0.0
2014-07-03,20.305189919398178,20.305189919398178,20.305189919398178,20.305189919398178,0.0
2014-07-04,20.51918934135309,20.51918934135309,20.51918934135309,20.51918934135309,0.0
2014-07-07,20.331111569278143,20.331111569278143,20.331111569278143,20.331111569278143,667.0
2014-07-08,20.35265238392931,20.35265238392931,20.35265238392931,20.35265238392931,71.0
2014-07-09,20.417880430370847,20.417880430370847,20.417880430370847,20.417880430370847,0.0
2014-07-10,20.605352599957765,20.605352599957765,20.605352599957765,20.605352599957765,0.0
2014-07-11,20.57963033305078,20.57963033305078,20.57963033305078,20.57963033305078,0.0
2014-07-14,20.39670670399704,20.39670670399704,20.39670670399704,20.39670670399704,0.0
2014-07-15,20.327230123177944,20.327230123177944,20.327230123177944,20.327230123177944,0.0
2014-07-16,20.374191335188208,20.374191335188208,20.374191335188208,20.374191335188208,71.0
2014-07-17,20.66914210756619,20.66914210756619,20.66914210756619,20.66914210756619,0.0
2014-07-18,20.723122718260804,20.723122718260804,20.723122718260804,20.723122718260804,0.0
2014-07-21,20.854471376041616,20.854471376041616,20.854471376041616,20.854471376041616,0.0
2014-07-22,20.98142615484774,20.98142615484774,20.98142615484774,20.98142615484774,0.0
2014-07-23,21.190528581914823,21.190528581914823,21.190528581914823,21.190528581914823,0.0
2014-07-24,21.01049880105773,21.01049880105773,21.01049880105773,21.01049880105773,0.0
2014-07-25,20.862154142374383,20.862154142374383,20.862154142374383,20.862154142374383,0.0
2014-07-28,21.089322157507475,21.089322157507475,21.089322157507475,21.089322157507475,0.0
2014-07-29,21.074769063872044,21.074769063872044,21.074769063872044,21.074769063872044,0.0
2014-07-30,21.11395620332828,21.11395620332828,21.11395620332828,21.11395620332828,0.0
2014-07-31,21.041837332269093,21.041837332269093,21.041837332269093,21.041837332269093,33.0
2014-08-01,20.63263266280319,20.63263266280319,20.63263266280319,20.63263266280319,167.0
2014-08-04,20.69631409365991,20.69631409365991,20.69631409365991,20.69631409365991,0.0
2014-08-05,20.503003916088385,20.503003916088385,20.503003916088385,20.503003916088385,0.0
2014-08-06,20.4417821630292,20.4417821630292,20.4417821630292,20.4417821630292,0.0
2014-08-07,20.58758701804736,20.58758701804736,20.58758701804736,20.58758701804736,0.0
2014-08-08,20.446503999043564,20.446503999043564,20.446503999043564,20.446503999043564,0.0
2014-08-11,20.336101733779515,20.336101733779515,20.336101733779515,20.336101733779515,0.0
2014-08-12,20.758732144556983,20.758732144556983,20.758732144556983,20.758732144556983,0.0
2014-08-13,20.67700003277242,20.67700003277242,20.67700003277242,20.67700003277242,0.0
2014-08-14,20.80374424825193,20.80374424825193,20.80374424825193,20.80374424825193,0.0
2014-08-15,20.777938128692764,20.777938128692764,20.777938128692764,20.777938128692764,0.0
2014-08-18,20.79668944511445,20.79668944511445,20.79668944511445,20.79668944511445,0.0
2014-08-19,21.166039880691155,21.166039880691155,21.166039880691155,21.166039880691155,0.0
2014-08-20,21.15782232077665,21.15782232077665,21.15782232077665,21.15782232077665,0.0
2014-08-21,21.12909067535222,21.12909067535222,21.12909067535222,21.12909067535222,0.0
2014-08-22,21.1220321454302,21.1220321454302,21.1220321454302,21.1220321454302,0.0
2014-08-25,21.036720457093303,21.036720457093303,21.036720457093303,21.036720457093303,0.0
2014-08-26,20.691025786395205,20.691025786395205,20.691025786395205,20.691025786395205,0.0
2014-08-27,20.805674722644547,20.805674722644547,20.805674722644547,20.805674722644547,0.0
2014-08-28,20.64786962140203,20.64786962140203,20.64786962140203,20.64786962140203,0.0
2014-08-29,20.6978495288911,20.6978495288911,20.6978495288911,20.6978495288911,0.0
2014-09-01,20.58758701804736,20.58758701804736,20.58758701804736,20.58758701804736,0.0
2014-09-02,20.612983191306945,20.612983191306945,20.612983191306945,20.612983191306945,0.0
2014-09-03,20.67221670481312,20.67221670481312,20.67221670481312,20.67221670481312,0.0
2014-09-04,20.56154238427752,20.56154238427752,20.56154238427752,20.56154238427752,0.0
2014-09-05,20.24370542802881,20.24370542802881,20.24370542802881,20.24370542802881,0.0
2014-09-08,20.096888751007565,20.096888751007565,20.096888751007565,20.096888751007565,0.0
2014-09-09,20.192948485962784,20.192948485962784,20.192948485962784,20.192948485962784,0.0
2014-09-10,20.006085645648447,20.006085645648447,20.006085645648447,20.006085645648447,0.0
2014-09-11,20.051125700227452,20.051125700227452,20.051125700227452,20.051125700227452,283.0
2014-09-12,19.784574889449686,19.784574889449686,19.784574889449686,19.784574889449686,0.0
2014-09-15,19.57730976716168,19.57730976716168,19.57730976716168,19.57730976716168,183.0
2014-09-16,19.416700260551508,19.416700260551508,19.416700260551508,19.416700260551508,0.0
2014-09-17,19.35087965536784,19.35087965536784,19.35087965536784,19.35087965536784,0.0
2014-09-18,19.015202581517883,19.015202581517883,19.015202581517883,19.015202581517883,0.0
2014-09-19,19.0827281906294,19.0827281906294,19.0827281906294,19.0827281906294,0.0
2014-09-22,18.69548173568334,18.69548173568334,18.69548173568334,18.69548173568334,0.0
2014-09-23,18.70287940299865,18.70287940299865,18.70287940299865,18.70287940299865,0.0
2014-09-24,18.586598135120035,18.586598135120035,18.586598135120035,18.586598135120035,167.0
2014-09-25,18.4743976963146,18.4743976963146,18.4743976963146,18.4743976963146,0.0
2014-09-26,18.29747978054985,18.29747978054985,18.29747978054985,18.29747978054985,0.0
2014-09-29,18.13562739129502,18.13562739129502,18.13562739129502,18.13562739129502,0.0
2014-09-30,18.025187858185557,18.025187858185557,18.025187858185557,18.025187858185557,0.0
2014-10-01,17.986300724884927,17.986300724884927,17.986300724884927,17.986300724884927,0.0
2014-10-02,17.829977020497747,17.829977020497747,17.829977020497747,17.829977020497747,0.0
2014-10-03,17.710062137690944,17.710062137690944,17.710062137690944,17.710062137690944,0.0
2014-10-06,17.416365428311252,17.416365428311252,17.416365428311252,17.416365428311252,0.0
2014-10-07,17.51943524498946,17.51943524498946,17.51943524498946,17.51943524498946,0.0
2014-10-08,17.32944935922915,17.32944935922915,17.32944935922915,17.32944935922915,0.0
2014-10-09,17.59035781821075,17.59035781821075,17.59035781821075,17.59035781821075,0.0
2014-10-10,16.99468348419965,16.99468348419965,16.99468348419965,16.99468348419965,0.0
2014-10-13,16.925221810518718,16.925221810518718,16.925221810518718,16.925221810518718,0.0
2014-10-14,17.29347284465561,17.29347284465561,17.29347284465561,17.29347284465561,0.0
2014-10-15,17.060466821537904,17.060466821537904,17.060466821537904,17.060466821537904,0.0
2014-10-16,16.874295299756053,16.874295299756053,16.874295299756053,16.874295299756053,0.0
2014-10-17,16.96576363615587,16.96576363615587,16.96576363615587,16.96576363615587,0.0
2014-10-20,16.972410356386035,16.972410356386035,16.972410356386035,16.972410356386035,0.0
2014-10-21,16.997838207314224,16.997838207314224,16.997838207314224,16.997838207314224,0.0
2014-10-22,17.251572606053003,17.251572606053003,17.251572606053003,17.251572606053003,0.0
2014-10-23,17.04236955580329,17.04236955580329,17.04236955580329,17.04236955580329,0.0
2014-10-24,17.085585349349127,17.085585349349127,17.085585349349127,17.085585349349127,0.0
2014-10-27,17.033989880761222,17.033989880761222,17.033989880761222,17.033989880761222,0.0
2014-10-28,16.640357580502915,16.640357580502915,16.640357580502915,16.640357580502915,0.0
2014-10-29,16.83550878963805,16.83550878963805,16.83550878963805,16.83550878963805,0.0
2014-10-30,16.68382493200532,16.68382493200532,16.68382493200532,16.68382493200532,0.0
2014-10-31,16.721033148869896,16.721033148869896,16.721033148869896,16.721033148869896,0.0
2014-11-03,16.342114193982315,16.342114193982315,16.342114193982315,16.342114193982315,0.0
2014-11-04,16.373415457348262,16.373415457348262,16.373415457348262,16.373415457348262,0.0
2014-11-05,15.994721972925456,15.994721972925456,15.994721972925456,15.994721972925456,0.0
2014-11-06,15.691976630678456,15.691976630678456,15.691976630678456,15.691976630678456,0.0
2014-11-07,15.821897929979787,15.821897929979787,15.821897929979787,15.821897929979787,0.0
2014-11-10,16.16873486013993,16.16873486013993,16.16873486013993,16.16873486013993,0.0
2014-11-11,15.856722868129934,15.856722868129934,15.856722868129934,15.856722868129934,0.0
2014-11-12,15.738347147338864,15.738347147338864,15.738347147338864,15.738347147338864,0.0
2014-11-13,15.613439304942286,15.613439304942286,15.613439304942286,15.613439304942286,0.0
2014-11-14,15.472292930601276,15.472292930601276,15.472292930601276,15.47229293060128,0.0
2014-11-17,15.601754903707844,15.601754903707844,15.601754903707844,15.601754903707844,0.0
2014-11-18,15.540530355560255,15.540530355560255,15.540530355560255,15.540530355560255,0.0
2014-11-19,15.408339444473016,15.408339444473016,15.408339444473016,15.408339444473013,0.0
2014-11-20,15.180470793846071,15.180470793846071,15.180470793846071,15.180470793846071,0.0
2014-11-21,15.213351282161575,15.213351282161575,15.213351282161575,15.213351282161575,0.0
2014-11-24,15.549855702179787,15.549855702179787,15.549855702179787,15.549855702179787,88.0
2014-11-25,15.369365663431791,15.369365663431791,15.369365663431791,15.369365663431791,0.0
2014-11-26,15.612025921904838,15.612025921904838,15.612025921904838,15.612025921904838,0.0
2014-11-27,15.317023906239406,15.317023906239406,15.317023906239406,15.317023906239406,0.0
2014-11-28,14.75715838149747,14.75715838149747,14.75715838149747,14.75715838149747,0.0
2014-12-01,13.495413548570504,13.495413548570504,13.495413548570504,13.495413548570504,0.0
2014-12-02,13.7735090061624,13.7735090061624,13.7735090061624,13.7735090061624,0.0
2014-12-03,13.960654150405782,13.960654150405782,13.960654150405782,13.96065415040578,0.0
2014-12-04,14.069208862233271,14.069208862233271,14.069208862233271,14.069208862233271,0.0
2014-12-05,14.07961031788922,14.07961031788922,14.07961031788922,14.079610317889223,0.0
2014-12-08,14.128400449413348,14.128400449413348,14.128400449413348,14.128400449413348,1270.0
2014-12-09,13.546367078521095,13.546367078521095,13.546367078521095,13.546367078521095,0.0
2014-12-10,13.662651141488126,13.662651141488126,13.662651141488126,13.662651141488126,0.0
2014-12-11,13.464791491687288,13.464791491687288,13.464791491687288,13.464791491687288,0.0
2014-12-12,13.386927782257036,13.386927782257036,13.386927782257036,13.386927782257036,0.0
2014-12-15,13.297968503549932,13.297968503549932,13.297968503549932,13.297968503549932,0.0
2014-12-16,13.18852495360924,13.18852495360924,13.18852495360924,13.18852495360924,0.0
2014-12-17,13.321120220819262,13.321120220819262,13.321120220819262,13.321120220819262,0.0
2014-12-18,13.796494881519624,13.796494881519624,13.796494881519624,13.796494881519624,0.0
2014-12-19,14.070440564524311,14.070440564524311,14.070440564524311,14.070440564524311,0.0
2014-12-22,14.81556082205084,14.81556082205084,14.81556082205084,14.815560822050834,0.0
2014-12-23,14.353563454462993,14.353563454462993,14.353563454462993,14.353563454462996,0.0
2014-12-24,14.30678205980686,14.30678205980686,14.30678205980686,14.30678205980686,0.0
2014-12-29,14.73406815617308,14.73406815617308,14.73406815617308,14.73406815617308,0.0
2014-12-30,14.642612863519156,14.642612863519156,14.642612863519156,14.642612863519156,0.0
2014-12-31,14.81534373685128,14.81534373685128,14.81534373685128,14.81534373685128,0.0
2015-01-02,15.064635808416329,15.064635808416329,15.064635808416329,15.064635808416323,0.0
2015-01-05,15.326885909832946,15.326885909832946,15.326885909832946,15.326885909832944,0.0
2015-01-06,15.012397469494973,15.012397469494973,15.012397469494973,15.012397469494973,0.0
2015-01-07,14.919820414693987,14.919820414693987,14.919820414693987,14.919820414693987,0.0
2015-01-08,14.946814446825837,14.946814446825837,14.946814446825837,14.946814446825837,397.0
2015-01-09,15.25650278867407,15.25650278867407,15.25650278867407,15.25650278867407,0.0
2015-01-12,15.33448296012125,15.33448296012125,15.33448296012125,15.33448296012125,480.0
2015-01-13,14.918973502906882,14.918973502906882,14.918973502906882,14.918973502906882,0.0
2015-01-14,14.510682827349832,14.510682827349832,14.510682827349832,14.510682827349834,0.0
2015-01-15,14.484247812899246,14.484247812899246,14.484247812899246,14.484247812899246,0.0
2015-01-16,14.516070662083084,14.516070662083084,14.47299665036778,14.47299665036778,130.0
2015-01-19,14.468290653187715,14.468290653187715,14.468290653187715,14.468290653187715,0.0
2015-01-20,14.368295433756437,14.368295433756437,14.368295433756437,14.368295433756437,0.0
2015-01-21,14.494538396715082,14.494538396715082,14.494538396715082,14.494538396715082,333.0
2015-01-22,14.709726662938804,14.709726662938804,14.709726662938804,14.709726662938804,0.0
2015-01-23,15.002826155095688,15.002826155095688,15.002826155095688,15.002826155095688,0.0
2015-01-27,14.787103095290227,14.787103095290227,14.787103095290227,14.787103095290227,0.0
2015-01-28,14.747379298859984,14.747379298859984,14.747379298859984,14.747379298859984,0.0
2015-01-29,14.715963436869382,14.715963436869382,14.715963436869382,14.715963436869382,0.0
2015-01-30,14.594215907764186,14.594215907764186,14.594215907764186,14.594215907764186,0.0
2015-02-02,14.751134034285776,14.751134034285776,14.751134034285776,14.75113403428577,0.0
2015-02-03,15.233229019210995,15.233229019210995,15.233229019210995,15.233229019211,0.0
2015-02-04,15.753021361471903,15.753021361471903,15.753021361471903,15.753021361471903,0.0
2015-02-05,15.772730461520815,15.772730461520815,15.772730461520815,15.772730461520815,0.0
2015-02-06,15.878759345125152,15.878759345125152,15.878759345125152,15.878759345125152,0.0
2015-02-09,15.805865302881289,15.805865302881289,15.805865302881289,15.805865302881289,0.0
2015-02-10,15.74391310005193,15.74391310005193,15.74391310005193,15.74391310005193,0.0
2015-02-11,15.408230436025168,15.408230436025168,15.408230436025168,15.408230436025168,0.0
2015-02-12,15.35178362566007,15.35178362566007,15.35178362566007,15.35178362566007,0.0
2015-02-13,15.815523265021168,15.815523265021168,15.815523265021168,15.815523265021168,0.0
2015-02-16,16.226697540117375,16.226697540117375,16.226697540117375,16.226697540117375,0.0
2015-02-17,16.16369252065498,16.16369252065498,16.16369252065498,16.16369252065498,0.0
2015-02-18,16.284263317541125,16.284263317541125,16.284263317541125,16.284263317541125,0.0
2015-02-19,16.225141607571206,16.225141607571206,16.225141607571206,16.225141607571206,0.0
2015-02-20,16.122155643545188,16.122155643545188,16.122155643545188,16.122155643545188,0.0
2015-02-23,16.112883403605377,16.112883403605377,16.112883403605377,16.112883403605377,0.0
2015-02-24,15.975402321861155,15.975402321861155,15.975402321861155,15.975402321861155,0.0
2015-02-25,16.033553204457956,16.033553204457956,16.033553204457956,16.033553204457956,0.0
2015-02-26,16.0667433522182,16.088281035453182,16.0667433522182,16.088281035453182,17667.0
2015-02-27,15.982250288456576,15.982250288456576,15.982250288456576,15.982250288456576,0.0
2015-03-02,15.997479793486333,15.997479793486333,15.997479793486333,15.997479793486333,0.0
2015-03-03,15.823204167961665,15.823204167961665,15.823204167961665,15.823204167961665,0.0
2015-03-04,15.702782442457186,15.702782442457186,15.702782442457186,15.702782442457186,0.0
2015-03-05,15.848061820854966,15.848061820854966,15.848061820854966,15.848061820854966,0.0
2015-03-06,15.489370920763731,15.489370920763731,15.489370920763731,15.489370920763731,0.0
2015-03-09,14.95842710745785,14.95842710745785,14.95842710745785,14.95842710745785,0.0
2015-03-10,14.768162644553048,14.768162644553048,14.768162644553048,14.768162644553048,0.0
2015-03-11,14.653231404374663,14.653231404374663,14.653231404374663,14.653231404374663,0.0
2015-03-12,14.835129235983295,14.835129235983295,14.835129235983295,14.835129235983295,0.0
2015-03-13,15.0008621396422,15.0008621396422,15.0008621396422,15.0008621396422,0.0
2015-03-16,14.84841429117841,14.84841429117841,14.84841429117841,14.84841429117841,0.0
2015-03-17,14.880773961354206,14.880773961354206,14.880773961354206,14.880773961354205,0.0
2015-03-18,14.749281822368532,14.749281822368532,14.749281822368532,14.749281822368532,0.0
2015-03-19,14.988337348493596,14.988337348493596,14.988337348493596,14.988337348493596,0.0
2015-03-20,14.954324849373544,14.954324849373544,14.954324849373544,14.954324849373547,0.0
2015-03-23,15.264964452976056,15.264964452976056,15.264964452976056,15.264964452976054,0.0
2015-03-24,15.40754284427722,15.40754284427722,15.40754284427722,15.40754284427722,0.0
2015-03-25,15.33307796234902,15.33307796234902,15.33307796234902,15.33307796234902,0.0
2015-03-26,15.191186231099666,15.191186231099666,15.191186231099666,15.191186231099667,0.0
2015-03-27,15.145964495774246,15.145964495774246,15.145964495774246,15.145964495774246,0.0
2015-03-30,15.076037905721732,15.076037905721732,15.076037905721732,15.076037905721732,667.0
2015-03-31,14.968821109544718,14.968821109544718,14.968821109544718,14.96882110954472,0.0
2015-04-01,14.688331192884762,14.688331192884762,14.688331192884762,14.688331192884762,0.0
2015-04-02,14.916840850452877,14.916840850452877,14.916840850452877,14.916840850452882,0.0
2015-04-07,15.088719221821083,15.088719221821083,15.088719221821083,15.088719221821083,0.0
2015-04-08,15.291406920995726,15.291406920995726,15.291406920995726,15.291406920995726,833.0
2015-04-09,15.08820585725046,15.08820585725046,15.08820585725046,15.08820585725046,0.0
2015-04-10,15.138564965066651,15.138564965066651,15.138564965066651,15.138564965066651,0.0
2015-04-13,15.20525856952922,15.20525856952922,15.20525856952922,15.20525856952922,164.0
2015-04-14,15.090322670870162,15.090322670870162,15.090322670870162,15.090322670870162,0.0
2015-04-15,15.246193570935525,15.246193570935525,15.246193570935525,15.246193570935525,0.0
2015-04-16,15.681672071420587,15.681672071420587,15.681672071420587,15.681672071420587,0.0
2015-04-17,15.78676265810122,15.78676265810122,15.65753927812065,15.65753927812065,13333.0
2015-04-20,15.571392790046414,15.571392790046414,15.571392790046414,15.571392790046414,889.0
2015-04-21,15.59905391661123,15.59905391661123,15.59905391661123,15.59905391661123,0.0
2015-04-22,15.700617180638444,15.700617180638444,15.700617180638444,15.700617180638444,183.0
2015-04-23,15.82994033102083,15.82994033102083,15.82994033102083,15.82994033102083,0.0
2015-04-24,16.323053554443668,16.323053554443668,16.323053554443668,16.323053554443668,0.0
2015-04-27,16.51903210974707,16.51903210974707,16.51903210974707,16.51903210974707,480.0
2015-04-28,16.51301148931991,16.51301148931991,16.51301148931991,16.51301148931991,0.0
2015-04-29,16.562106125158238,16.562106125158238,16.475958094335894,16.51903210974707,35000.0
2015-04-30,16.36826876789614,16.36826876789614,16.36826876789614,16.36826876789614,6000.0
2015-05-01,16.45150277385102,16.45150277385102,16.45150277385102,16.45150277385102,0.0
2015-05-04,16.475002013778862,16.475002013778862,16.475002013778862,16.475002013778862,0.0
2015-05-05,16.345244692997365,16.345244692997365,16.345244692997365,16.345244692997365,0.0
2015-05-06,16.21732840377948,16.21732840377948,16.21732840377948,16.21732840377948,0.0
2015-05-07,16.195966474786314,16.195966474786314,16.195966474786314,16.195966474786314,1617.0
2015-05-08,16.21751272316973,16.23905041746326,16.17443870388104,16.17443870388104,11100.0
2015-05-11,16.21026614707291,16.21026614707291,16.21026614707291,16.21026614707291,0.0
2015-05-12,16.415550483377,16.415550483377,16.415550483377,16.415550483377,0.0
2015-05-13,16.614404252954344,16.614404252954344,16.614404252954344,16.614404252954344,0.0
2015-05-14,16.506059172757325,16.506059172757325,16.506059172757325,16.506059172757325,0.0
2015-05-15,16.540567334221425,16.540567334221425,16.540567334221425,16.540567334221425,867.0
2015-05-18,16.42296305783049,16.42296305783049,16.42296305783049,16.42296305783049,0.0
2015-05-19,16.241116469509308,16.241116469509308,16.241116469509308,16.241116469509308,0.0
2015-05-20,16.023675362030115,16.023675362030115,16.023675362030115,16.023675362030115,267.0
2015-05-21,16.195966474786314,16.195966474786314,16.195966474786314,16.195966474786314,867.0
2015-05-22,16.37470865158424,16.37470865158424,16.37470865158424,16.37470865158424,0.0
2015-05-25,16.475953367776892,16.475953367776892,16.389803992370496,16.389803992370496,23333.0
2015-05-26,16.540567334221425,16.540567334221425,16.540567334221425,16.540567334221425,99.0
2015-05-27,16.322572799237783,16.322572799237783,16.322572799237783,16.322572799237783,0.0
2015-05-28,16.36826876789614,16.36826876789614,16.36826876789614,16.36826876789614,98.0
2015-05-29,16.419985356981652,16.419985356981652,16.419985356981652,16.419985356981652,0.0
2015-06-01,16.153164354324606,16.153164354324606,16.153164354324606,16.153164354324606,0.0
2015-06-02,16.026315788877927,16.026315788877927,16.026315788877927,16.026315788877927,0.0
2015-06-03,15.939999732107042,15.939999732107042,15.939999732107042,15.939999732107042,0.0
2015-06-04,15.58068086882053,15.58068086882053,15.58068086882053,15.58068086882053,0.0
2015-06-05,15.579065307721688,15.579065307721688,15.579065307721688,15.57906530772169,0.0
2015-06-09,15.427999164626746,15.427999164626746,15.427999164626746,15.427999164626746,0.0
2015-06-10,15.570353017159272,15.570353017159272,15.570353017159272,15.570353017159272,0.0
2015-06-11,15.859447147629934,15.859447147629934,15.859447147629934,15.859447147629934,0.0
2015-06-12,15.700617180638444,15.700617180638444,15.700617180638444,15.700617180638444,167.0
2015-06-15,15.41050563798789,15.41050563798789,15.41050563798789,15.41050563798789,0.0
2015-06-16,15.259001597709297,15.259001597709297,15.259001597709297,15.259001597709297,0.0
2015-06-17,15.407502781343396,15.407502781343396,15.407502781343396,15.407502781343396,0.0
2015-06-18,15.363794120541913,15.363794120541913,15.363794120541913,15.363794120541913,0.0
2015-06-19,15.636000326861751,15.636000326861751,15.636000326861751,15.636000326861751,92.0
2015-06-22,15.528311160744076,15.528311160744076,15.528311160744076,15.528311160744076,4000.0
2015-06-23,15.647605533924684,15.647605533924684,15.647605533924684,15.647605533924684,0.0
2015-06-24,15.59849117214543,15.59849117214543,15.59849117214543,15.59849117214543,0.0
2015-06-25,15.393301868847155,15.393301868847155,15.393301868847155,15.393301868847155,0.0
2015-06-26,15.02218400570154,15.02218400570154,15.02218400570154,15.02218400570154,0.0
2015-06-29,14.810303260758598,14.810303260758598,14.810303260758598,14.810303260758598,0.0
2015-06-30,14.764681827791076,14.764681827791076,14.764681827791076,14.764681827791076,0.0
2015-07-01,14.979917610517704,14.979917610517704,14.979917610517704,14.979917610517704,0.0
2015-07-02,15.163020125229446,15.163020125229446,15.163020125229446,15.163020125229446,0.0
2015-07-03,14.885732448186973,14.885732448186973,14.885732448186973,14.88573244818697,0.0
2015-07-06,14.785515485075452,14.785515485075452,14.785515485075452,14.785515485075452,22000.0
2015-07-07,14.710297792669824,14.710297792669824,14.710297792669824,14.710297792669824,0.0
2015-07-08,14.32033917027352,14.32033917027352,14.32033917027352,14.32033917027352,0.0
2015-07-09,14.365497550261734,14.365497550261734,14.365497550261734,14.365497550261734,0.0
2015-07-10,14.38645139634758,14.38645139634758,14.38645139634758,14.38645139634758,0.0
2015-07-13,14.268374750015983,14.268374750015983,14.268374750015983,14.268374750015983,0.0
2015-07-14,14.581427446609258,14.581427446609258,14.581427446609258,14.581427446609258,0.0
2015-07-15,14.76786636518198,14.76786636518198,14.76786636518198,14.76786636518198,0.0
2015-07-16,14.68192298686527,14.68192298686527,14.68192298686527,14.68192298686527,0.0
2015-07-17,14.81995283763326,14.81995283763326,14.81995283763326,14.81995283763326,0.0
2015-07-20,14.376368580769944,14.376368580769944,14.376368580769944,14.376368580769944,0.0
2015-07-21,14.268780969531033,14.268780969531033,14.268780969531033,14.268780969531033,0.0
2015-07-22,14.110867791536805,14.110867791536805,14.110867791536805,14.110867791536805,0.0
2015-07-23,14.048580178098687,14.048580178098687,14.048580178098687,14.048580178098687,0.0
2015-07-24,13.761851624115886,13.761851624115886,13.761851624115886,13.761851624115886,0.0
2015-07-27,13.626681148787537,13.626681148787537,13.626681148787537,13.626681148787537,0.0
2015-07-28,13.57217971995322,13.57217971995322,13.57217971995322,13.57217971995322,0.0
2015-07-29,13.6096404264705,13.6096404264705,13.6096404264705,13.6096404264705,27.0
2015-07-30,13.727163645297647,13.727163645297647,13.727163645297647,13.727163645297647,0.0
2015-07-31,13.628817528026078,13.628817528026078,13.628817528026078,13.628817528026078,0.0
2015-08-03,13.478986814006715,13.478986814006715,13.478986814006715,13.478986814006715,137.0
2015-08-04,13.142703205972602,13.142703205972602,13.142703205972602,13.142703205972602,0.0
2015-08-05,13.04463287075712,13.04463287075712,13.04463287075712,13.04463287075712,0.0
2015-08-06,12.979282772121842,12.979282772121842,12.979282772121842,12.979282772121842,0.0
2015-08-07,12.952209545818484,12.952209545818484,12.952209545818484,12.952209545818484,0.0
2015-08-10,12.961751045941432,12.961751045941432,12.961751045941432,12.961751045941432,0.0
2015-08-11,13.110526148239352,13.110526148239352,13.110526148239352,13.110526148239352,0.0
2015-08-12,12.828445826276214,12.828445826276214,12.828445826276214,12.828445826276214,0.0
2015-08-13,12.967961732380218,12.967961732380218,12.967961732380218,12.967961732380218,0.0
2015-08-14,12.86927647771535,12.86927647771535,12.86927647771535,12.86927647771535,5000.0
2015-08-17,12.676575629416394,12.676575629416394,12.676575629416394,12.676575629416394,0.0
2015-08-18,12.44798025580382,12.44798025580382,12.44798025580382,12.44798025580382,0.0
2015-08-19,12.404899558197616,12.404899558197616,12.404899558197616,12.404899558197616,0.0
2015-08-20,12.150780368954903,12.150780368954903,12.150780368954903,12.150780368954903,0.0
2015-08-21,12.300203931763082,12.300203931763082,12.300203931763082,12.300203931763082,0.0
2015-08-24,11.782862882034497,11.782862882034497,11.782862882034497,11.782862882034497,0.0
2015-08-25,11.976482382722985,11.976482382722985,11.976482382722985,11.976482382722985,167.0
2015-08-26,12.10670089309152,12.10670089309152,12.10670089309152,12.10670089309152,0.0
2015-08-27,12.205893922150198,12.205893922150198,12.205893922150198,12.205893922150198,0.0
2015-08-28,12.60543131251487,12.60543131251487,12.60543131251487,12.60543131251487,0.0
2015-08-31,12.57223777429786,12.57223777429786,12.57223777429786,12.572237774297866,0.0
2015-09-01,12.22980590346604,12.22980590346604,12.22980590346604,12.22980590346604,0.0
2015-09-02,12.020032655181444,12.020032655181444,12.020032655181444,12.020032655181444,301.0
2015-09-03,12.0449732290308,12.0449732290308,12.0449732290308,12.0449732290308,0.0
2015-09-04,12.021775858650836,12.021775858650836,12.021775858650836,12.021775858650836,0.0
2015-09-07,11.91241895645074,11.91241895645074,11.91241895645074,11.91241895645074,0.0
2015-09-08,12.059721978854675,12.059721978854675,12.059721978854675,12.059721978854675,0.0
2015-09-09,12.221970338967065,12.221970338967065,12.221970338967065,12.221970338967065,0.0
2015-09-10,11.769123159125291,11.769123159125291,11.769123159125291,11.769123159125291,0.0
2015-09-11,11.846998980605305,11.846998980605305,11.846998980605305,11.846998980605305,0.0
2015-09-14,11.672340427968974,11.672340427968974,11.672340427968974,11.672340427968974,0.0
2015-09-15,11.611897572879013,11.611897572879013,11.611897572879013,11.611897572879013,0.0
2015-09-16,11.751992062283117,11.751992062283117,11.751992062283117,11.751992062283117,0.0
2015-09-17,12.08536039310947,12.08536039310947,12.08536039310947,12.08536039310947,5667.0
2015-09-18,12.113095123668986,12.113095123668986,12.113095123668986,12.113095123668986,0.0
2015-09-21,11.758730410718204,11.758730410718204,11.73695448665726,11.73695448665726,1033.0
2015-09-22,11.813435559022532,11.813435559022532,11.813435559022532,11.813435559022532,0.0
2015-09-23,11.462531775231234,11.462531775231234,11.462531775231234,11.462531775231234,0.0
2015-09-24,11.60378995310849,11.60378995310849,11.60378995310849,11.60378995310849,0.0
2015-09-25,11.618327207909626,11.618327207909626,11.618327207909626,11.618327207909626,0.0
2015-09-28,11.77245956298627,11.77245956298627,11.77245956298627,11.77245956298627,0.0
2015-09-29,11.32322177397316,11.32322177397316,11.32322177397316,11.32322177397316,40.0
2015-09-30,11.41223043257544,11.41223043257544,11.41223043257544,11.41223043257544,0.0
2015-10-01,11.827314104655915,11.827314104655915,11.827314104655915,11.827314104655915,0.0
2015-10-02,11.793846647775094,11.793846647775094,11.793846647775094,11.793846647775094,0.0
2015-10-05,12.194236540103685,12.194236540103685,12.194236540103685,12.194236540103685,867.0
2015-10-06,12.385604131232837,12.385604131232837,12.385604131232837,12.385604131232837,0.0
2015-10-07,12.65152338133101,12.673297922411948,12.65152338133101,12.673297922411948,5000.0
2015-10-15,13.435439336636664,13.435439336636664,13.435439336636664,13.435439336636664,217.0
2015-10-16,13.631417891940066,13.631417891940066,13.631417891940066,13.631417891940066,1667.0
2015-10-19,13.379478871654264,13.379478871654264,13.379478871654264,13.379478871654264,0.0
2015-10-20,13.049576450451717,13.049576450451717,13.049576450451717,13.049576450451717,0.0
2015-10-22,13.32299479344375,13.32299479344375,13.32299479344375,13.32299479344375,0.0
2015-10-26,13.805858427680704,13.805858427680704,13.805858427680704,13.805858427680706,0.0
2015-10-27,13.425718019159577,13.425718019159577,13.425718019159577,13.425718019159577,0.0
2015-10-28,13.428893239589126,13.428893239589126,13.428893239589126,13.428893239589126,0.0
2015-10-29,13.457213075321691,13.457213075321691,13.457213075321691,13.457213075321691,3333.0
2015-10-30,12.998497141522838,12.998497141522838,12.998497141522838,12.998497141522838,0.0
2015-11-02,12.79560260580613,12.79560260580613,12.79560260580613,12.79560260580613,0.0
2015-11-03,13.05130288339067,13.05130288339067,13.05130288339067,13.05130288339067,0.0
2015-11-04,13.190499217720218,13.190499217720218,13.190499217720218,13.190499217720218,0.0
2015-11-05,13.147725048142576,13.147725048142576,13.147725048142576,13.147725048142576,0.0
2015-11-06,13.05568092353106,13.05568092353106,13.05568092353106,13.05568092353106,0.0
2015-11-09,12.669160259874497,12.669160259874497,12.669160259874497,12.669160259874497,0.0
2015-11-10,12.80246268445131,12.80246268445131,12.80246268445131,12.80246268445131,0.0
2015-11-11,12.71127199349985,12.71127199349985,12.71127199349985,12.71127199349985,0.0
2015-11-12,12.620426030118502,12.620426030118502,12.620426030118502,12.620426030118502,0.0
2015-11-13,12.30397077923863,12.30397077923863,12.30397077923863,12.30397077923863,0.0
2015-11-16,12.29625633523726,12.29625633523726,12.29625633523726,12.29625633523726,0.0
2015-11-17,12.591767988688774,12.591767988688774,12.591767988688774,12.591767988688774,0.0
2015-11-18,12.361823519072091,12.361823519072091,12.361823519072091,12.361823519072091,0.0
2015-11-19,12.5426452416443,12.5426452416443,12.5426452416443,12.5426452416443,1400.0
2015-11-20,12.64258083252292,12.64258083252292,12.64258083252292,12.64258083252292,0.0
2015-11-23,12.45456455239291,12.45456455239291,12.45456455239291,12.45456455239291,0.0
2015-11-24,12.259626701672785,12.259626701672785,12.259626701672785,12.259626701672785,0.0
2015-11-25,12.344925346263778,12.344925346263778,12.344925346263778,12.344925346263778,0.0
2015-11-26,12.324889220871333,12.324889220871333,12.324889220871333,12.324889220871333,124.0
2015-11-27,12.16264738263189,12.16264738263189,12.16264738263189,12.16264738263189,0.0
2015-11-30,11.7880617464702,11.7880617464702,11.7880617464702,11.7880617464702,0.0
2015-12-01,11.985657726264714,11.985657726264714,11.985657726264714,11.985657726264714,0.0
2015-12-02,12.017181665007024,12.017181665007024,12.017181665007024,12.017181665007024,0.0
2015-12-03,11.872662550655754,11.872662550655754,11.872662550655754,11.872662550655754,0.0
2015-12-04,11.760419253828092,11.760419253828092,11.760419253828092,11.760419253828092,0.0
2015-12-07,11.761558718201726,11.761558718201726,11.761558718201726,11.761558718201726,0.0
2015-12-08,11.438777250562278,11.438777250562278,11.438777250562278,11.438777250562278,0.0
2015-12-09,11.480365370959522,11.480365370959522,11.480365370959522,11.480365370959522,0.0
2015-12-10,11.392604253482585,11.392604253482585,11.392604253482585,11.392604253482585,0.0
2015-12-11,11.372187064370744,11.372187064370744,11.372187064370744,11.372187064370744,0.0
2015-12-14,11.344993649265914,11.344993649265914,11.344993649265914,11.344993649265914,2500.0
2015-12-15,11.023358167873049,11.023358167873049,11.023358167873049,11.023358167873049,0.0
2015-12-16,11.114691408333227,11.114691408333227,11.114691408333227,11.114691408333227,0.0
2015-12-18,11.173071488179344,11.173071488179344,11.173071488179344,11.173071488179344,0.0
2015-12-21,11.24718698405676,11.24718698405676,11.24718698405676,11.24718698405676,0.0
2015-12-22,11.315518510325417,11.315518510325417,11.315518510325417,11.315518510325417,0.0
2015-12-23,11.584525643924993,11.60630087419348,11.584525643924993,11.60630087419348,3333.0
2015-12-24,11.812694860594863,11.812694860594863,11.812694860594863,11.812694860594863,0.0
2015-12-29,11.992117175571655,11.992117175571655,11.992117175571655,11.992117175571655,0.0
2015-12-30,12.051587339896226,12.051587339896226,12.051587339896226,12.051587339896226,0.0
2015-12-31,11.93817849120314,11.93817849120314,11.93817849120314,11.93817849120314,0.0
2016-01-04,12.08578058806655,12.08578058806655,12.08578058806655,12.08578058806655,0.0
2016-01-05,11.93059448466073,11.93059448466073,11.93059448466073,11.93059448466073,0.0
2016-01-06,11.584524340420046,11.584524340420046,11.584524340420046,11.584524340420046,3333.0
2016-01-07,11.433521552662311,11.433521552662311,11.433521552662311,11.433521552662311,0.0
2016-01-08,11.425747480108274,11.425747480108274,11.425747480108274,11.425747480108274,0.0
2016-01-11,11.397446278298418,11.397446278298418,11.397446278298418,11.397446278298418,0.0
2016-01-15,11.05249230602798,11.05249230602798,11.05249230602798,11.05249230602798,0.0
2016-01-18,11.021376450192983,11.021376450192983,11.021376450192983,11.021376450192983,0.0
2016-01-19,11.20390597178144,11.20390597178144,11.20390597178144,11.20390597178144,0.0
2016-01-20,10.881463641535287,10.881463641535287,10.881463641535287,10.881463641535287,0.0
2016-01-21,10.966247058163392,10.966247058163392,10.966247058163392,10.966247058163392,0.0
2016-01-22,11.160776825976196,11.160776825976196,11.160776825976196,11.160776825976196,0.0
2016-01-25,11.292662140731018,11.292662140731018,11.292662140731018,11.292662140731018,0.0
2016-01-27,11.330361361458968,11.330361361458968,11.330361361458968,11.330361361458968,0.0
2016-01-28,11.297807898487005,11.297807898487005,11.297807898487005,11.297807898487005,0.0
2016-01-29,11.181809866233555,11.181809866233555,11.181809866233555,11.181809866233555,0.0
2016-02-01,11.313763194806263,11.313763194806263,11.313763194806263,11.313763194806263,0.0
2016-02-02,11.243101496502891,11.243101496502891,11.243101496502891,11.243101496502891,0.0
2016-02-03,11.004703747849447,11.004703747849447,11.004703747849447,11.004703747849447,0.0
2016-02-04,11.57172283551922,11.57172283551922,11.57172283551922,11.57172283551922,0.0
2016-02-05,11.808296323139494,11.808296323139494,11.808296323139494,11.808296323139494,0.0
2016-02-08,12.00806501832183,12.00806501832183,12.00806501832183,12.00806501832183,0.0
2016-02-09,12.141018056847855,12.141018056847855,12.141018056847855,12.141018056847855,0.0
2016-02-10,11.907070088937228,11.907070088937228,11.907070088937228,11.907070088937228,0.0
2016-02-11,12.03807867762861,12.03807867762861,12.03807867762861,12.03807867762861,0.0
2016-02-12,12.232328936600789,12.232328936600789,12.232328936600789,12.232328936600789,0.0
2016-02-15,12.314691806669035,12.314691806669035,12.314691806669035,12.314691806669035,0.0
2016-02-16,12.494644256746888,12.494644256746888,12.494644256746888,12.494644256746888,0.0
2016-02-17,12.439050880041844,12.439050880041844,12.439050880041844,12.439050880041844,0.0
2016-02-18,12.733505990075775,12.733505990075775,12.733505990075775,12.733505990075775,0.0
2016-02-19,12.633178155124147,12.633178155124147,12.633178155124147,12.633178155124147,0.0
2016-02-22,12.60877796503334,12.60877796503334,12.60877796503334,12.60877796503334,0.0
2016-02-23,12.798061351907531,12.798061351907531,12.798061351907531,12.798061351907531,0.0
2016-02-24,12.675937417563624,12.675937417563624,12.675937417563624,12.675937417563624,0.0
2016-02-25,12.836465866610006,12.836465866610006,12.836465866610006,12.836465866610006,0.0
2016-02-26,12.753473169954203,12.753473169954203,12.753473169954203,12.753473169954203,0.0
2016-02-29,12.830482514028269,12.830482514028269,12.830482514028269,12.830482514028269,0.0
2016-03-01,13.249249180932102,13.249249180932102,13.249249180932102,13.249249180932102,0.0
2016-03-02,13.374253919726764,13.374253919726764,13.374253919726764,13.374253919726764,0.0
2016-03-03,13.716958777526274,13.716958777526274,13.716958777526274,13.716958777526274,0.0
2016-03-04,14.213687913650714,14.213687913650714,14.213687913650714,14.213687913650714,0.0
2016-03-07,14.538424079782295,14.538424079782295,14.538424079782295,14.538424079782295,0.0
2016-03-08,14.432657002792018,14.432657002792018,14.432657002792018,14.432657002792018,0.0
2016-03-09,13.967202110845587,13.967202110845587,13.967202110845587,13.967202110845587,0.0
2016-03-10,13.957145382759746,13.957145382759746,13.957145382759746,13.957145382759746,0.0
2016-03-11,13.95121047837705,13.95121047837705,13.95121047837705,13.95121047837705,0.0
2016-03-14,13.816498397547328,13.816498397547328,13.816498397547328,13.81649839754733,0.0
2016-03-15,13.318727625143472,13.318727625143472,13.318727625143472,13.318727625143472,0.0
2016-03-16,13.339189535669815,13.339189535669815,13.339189535669815,13.339189535669815,0.0
2016-03-17,13.68235651475249,13.68235651475249,13.68235651475249,13.682356514752492,0.0
2016-03-18,13.947747363841652,13.947747363841652,13.947747363841652,13.947747363841652,0.0
2016-03-21,13.889536852692183,13.889536852692183,13.889536852692183,13.889536852692183,0.0
2016-03-22,13.85227459745175,13.85227459745175,13.85227459745175,13.85227459745175,0.0
2016-03-23,13.4517831502444,13.4517831502444,13.4517831502444,13.451783150244395,0.0
2016-03-24,13.17294978931324,13.17294978931324,13.17294978931324,13.172949789313236,0.0
2016-03-29,13.058568249854764,13.058568249854764,13.058568249854764,13.058568249854764,0.0
2016-03-30,13.271816724724516,13.271816724724516,13.271816724724516,13.271816724724516,0.0
2016-03-31,13.21126672457898,13.21126672457898,13.21126672457898,13.21126672457898,0.0
2016-04-01,13.164269176419426,13.164269176419426,13.164269176419426,13.164269176419426,0.0
2016-04-04,13.037235203441792,13.037235203441792,13.037235203441792,13.037235203441792,0.0
2016-04-05,12.785157360431814,12.785157360431814,12.785157360431814,12.785157360431814,0.0
2016-04-06,12.913071786257426,12.913071786257426,12.913071786257426,12.913071786257426,0.0
2016-04-07,12.983900258169037,12.983900258169037,12.983900258169037,12.983900258169037,0.0
2016-04-08,12.952444333244612,12.952444333244612,12.952444333244612,12.952444333244612,0.0
2016-04-11,13.25250359553316,13.25250359553316,13.25250359553316,13.25250359553316,0.0
2016-04-12,13.451108602242346,13.451108602242346,13.451108602242346,13.451108602242346,0.0
2016-04-13,13.64246408132174,13.64246408132174,13.64246408132174,13.64246408132174,0.0
2016-04-14,13.87440238066824,13.87440238066824,13.87440238066824,13.87440238066824,0.0
2016-04-15,13.84916925423236,13.84916925423236,13.84916925423236,13.84916925423236,309.0
2016-04-18,13.7947824240227,13.7947824240227,13.7947824240227,13.7947824240227,0.0
2016-04-19,14.124521798401547,14.124521798401547,14.124521798401547,14.124521798401547,0.0
2016-04-20,14.331079763322771,14.331079763322771,14.331079763322771,14.331079763322771,0.0
2016-04-21,14.676093364145874,14.676093364145874,14.676093364145874,14.676093364145874,0.0
2016-04-22,14.53172052608787,14.53172052608787,14.53172052608787,14.53172052608787,0.0
2016-04-26,14.441193202784838,14.441193202784838,14.441193202784838,14.441193202784838,0.0
2016-04-27,14.56853463548716,14.56853463548716,14.56853463548716,14.56853463548716,0.0
2016-04-28,14.656793278700418,14.656793278700418,14.656793278700418,14.656793278700418,0.0
2016-04-29,14.948819456909284,14.948819456909284,14.948819456909284,14.948819456909284,0.0
2016-05-02,15.388350835583472,15.388350835583472,15.388350835583472,15.388350835583472,0.0
2016-05-03,15.289612474238886,15.289612474238886,15.289612474238886,15.289612474238886,0.0
2016-05-04,14.515223914313928,14.515223914313928,14.515223914313928,14.515223914313928,0.0
2016-05-05,14.514365822173191,14.514365822173191,14.514365822173191,14.514365822173191,0.0
2016-05-06,14.588991887532822,14.588991887532822,14.588991887532822,14.588991887532822,0.0
2016-05-09,14.815163919497143,14.815163919497143,14.815163919497143,14.815163919497143,0.0
2016-05-10,14.265127788984008,14.265127788984008,14.265127788984008,14.265127788984003,0.0
2016-05-11,14.778994543823568,14.778994543823568,14.778994543823568,14.778994543823568,0.0
2016-05-12,15.09617558599294,15.09617558599294,15.09617558599294,15.09617558599294,0.0
2016-05-13,14.97090531379968,14.97090531379968,14.97090531379968,14.97090531379968,0.0
2016-05-16,14.90523750678222,14.90523750678222,14.90523750678222,14.90523750678222,0.0
2016-05-17,15.237724453064454,15.237724453064454,15.237724453064454,15.237724453064454,0.0
2016-05-18,15.199242607582743,15.199242607582743,15.199242607582743,15.199242607582743,47.0
2016-05-19,14.74196428092086,14.74196428092086,14.74196428092086,14.741964280920858,83.0
2016-05-20,14.695309596939143,14.695309596939143,14.695309596939143,14.695309596939143,0.0
2016-05-23,14.804871472289037,14.804871472289037,14.804871472289037,14.804871472289037,0.0
2016-05-24,14.785515485075452,14.785515485075452,14.785515485075452,14.785515485075452,200.0
2016-05-25,14.6547416838102,14.6547416838102,14.6547416838102,14.6547416838102,0.0
2016-05-26,15.0754900683941,15.0754900683941,15.0754900683941,15.0754900683941,0.0
2016-05-27,15.089883841990376,15.089883841990376,15.089883841990376,15.089883841990376,0.0
2016-05-30,14.76373708790975,14.76373708790975,14.76373708790975,14.76373708790975,160.0
2016-05-31,14.991479959558406,14.991479959558406,14.991479959558406,14.991479959558406,0.0
2016-06-01,15.050070602731129,15.050070602731129,15.050070602731129,15.050070602731129,0.0
2016-06-02,15.091735122211476,15.091735122211476,15.091735122211476,15.091735122211476,0.0
2016-06-03,15.09037205076534,15.09037205076534,15.09037205076534,15.09037205076534,160.0
2016-06-06,15.934498998123455,15.934498998123455,15.934498998123455,15.934498998123455,0.0
2016-06-07,16.129286845765776,16.129286845765776,16.129286845765776,16.129286845765776,0.0
2016-06-08,16.404496840426244,16.404496840426244,16.404496840426244,16.404496840426244,0.0
2016-06-09,16.973317828421944,16.973317828421944,16.973317828421944,16.973317828421944,0.0
2016-06-10,16.60032818774025,16.60032818774025,16.60032818774025,16.60032818774025,0.0
2016-06-14,16.42015678907057,16.42015678907057,16.42015678907057,16.42015678907057,0.0
2016-06-15,16.57109715318723,16.57109715318723,16.57109715318723,16.57109715318723,218.0
2016-06-16,16.480016402379754,16.480016402379754,16.480016402379754,16.480016402379754,0.0
2016-06-17,16.44044540411572,16.44044540411572,16.44044540411572,16.44044540411572,7.0
2016-06-20,16.22269311012729,16.22269311012729,16.22269311012729,16.22269311012729,181.0
2016-06-21,16.396892336568857,16.396892336568857,16.396892336568857,16.396892336568857,0.0
2016-06-22,16.309794339721282,16.309794339721282,16.026714231481026,16.048490156901188,1577.0
2016-06-23,16.15736444050313,16.15736444050313,16.15736444050313,16.15736444050313,17.0
2016-06-24,16.220898663370452,16.220898663370452,16.220898663370452,16.220898663370452,0.0
2016-06-27,16.331567393729237,16.331567393729237,16.331567393729237,16.331567393729237,67.0
2016-06-28,15.895617454999645,15.895617454999645,15.895617454999645,15.895617454999645,0.0
2016-06-29,16.17914004258043,16.17914004258043,16.17914004258043,16.17914004258043,667.0
2016-06-30,16.239117049602672,16.239117049602672,16.239117049602672,16.239117049602672,0.0
2016-07-01,16.810315726135993,16.810315726135993,16.810315726135993,16.810315726135993,0.0
2016-07-04,17.720884720000114,17.720884720000114,17.720884720000114,17.720884720000114,0.0
2016-07-05,17.53950956992346,17.53950956992346,17.53950956992346,17.53950956992346,0.0
2016-07-06,17.81427607722346,17.81427607722346,17.81427607722346,17.81427607722346,0.0
2016-07-07,17.830849088080512,17.830849088080512,17.830849088080512,17.830849088080512,0.0
2016-07-08,17.856180042610614,17.856180042610614,17.856180042610614,17.856180042610614,0.0
2016-07-11,18.490523493026647,18.490523493026647,18.490523493026647,18.490523493026647,0.0
2016-07-12,18.36427493989118,18.36427493989118,18.36427493989118,18.36427493989118,0.0
2016-07-13,18.46921746580161,18.46921746580161,18.46921746580161,18.46921746580161,1360.0
2016-07-14,18.645229772922715,18.645229772922715,18.645229772922715,18.645229772922715,0.0
2016-07-15,18.6199957147907,18.6199957147907,18.6199957147907,18.6199957147907,0.0
2016-07-18,18.565754229178168,18.565754229178168,18.565754229178168,18.565754229178168,0.0
2016-07-19,18.628631933460618,18.628631933460618,18.46921746580161,18.46921746580161,67.0
2016-07-20,18.218704872299146,18.218704872299146,18.218704872299146,18.218704872299146,42.0
2016-07-21,17.51781223032154,17.51781223032154,17.51781223032154,17.51781223032154,0.0
2016-07-22,17.831564161575287,17.831564161575287,17.808790250378042,17.808790250378042,2692.0
2016-07-25,17.661600894902627,17.661600894902627,17.661600894902627,17.661600894902627,0.0
2016-07-26,17.672147695155708,17.672147695155708,17.672147695155708,17.672147695155708,67.0
2016-07-27,17.717692413037096,17.83155904053571,17.717692413037096,17.83155904053571,2618.0
2016-07-28,17.854333420870187,17.854333420870187,17.854333420870187,17.854333420870187,269842.0
2016-07-29,17.89988265295928,17.922656561873627,17.89988265295928,17.922656561873627,16974.0
2016-08-01,18.059297253703686,18.059297253703686,18.059297253703686,18.059297253703686,517.0
2016-08-02,17.99097502866466,17.99097502866466,17.87710694345477,17.94542721542357,4390.0
2016-08-03,17.877107064557684,17.877107064557684,17.672147695155708,17.672147695155708,1786.0
2016-08-04,17.740465618573623,17.740465618573623,17.64937145142896,17.64937145142896,2172.0
2016-08-05,17.694918348705645,17.694918348705645,17.694918348705645,17.694918348705645,230.0
2016-08-08,17.89988265295928,17.922656561873627,17.89988265295928,17.922656561873627,1753.0
2016-08-09,17.922654011081146,17.922654011081146,17.740467109374606,17.740467109374606,2428.0
2016-08-10,17.740467109374606,17.740467109374606,17.740467109374606,17.740467109374606,1496.0
2016-08-11,17.85433581280298,17.899882181539148,17.85433581280298,17.899882181539148,3599.0
2016-08-12,17.968202931809326,17.968202931809326,17.922656561873627,17.922656561873627,433.0
2016-08-15,18.059297253703686,18.059297253703686,18.059297253703686,18.059297253703686,333.0
2016-08-16,18.02452076375259,18.02452076375259,18.02452076375259,18.02452076375259,0.0
2016-08-17,18.104842287588102,18.104842287588102,18.104842287588102,18.104842287588102,2858.0
2016-08-18,18.104843679799608,18.104843679799608,18.036523400231484,18.08206977064589,1665.0
2016-08-19,18.26425582941856,18.26425582941856,18.150389184864792,18.150389184864792,1868.0
2016-08-22,18.26425582941856,18.26425582941856,18.150389184864792,18.150389184864792,473.0
2016-08-23,18.332577244823035,18.400897525378955,18.332577244823035,18.35535115430602,2587.0
2016-08-24,18.309802393637064,18.309802393637064,18.309802393637064,18.309802393637064,624.0
2016-08-25,18.332574852255007,18.332574852255007,18.309802393637064,18.309802393637064,69.0
2016-08-26,18.24147925263362,18.24147925263362,18.24147925263362,18.24147925263362,63.0
2016-08-29,18.0557344476818,18.0557344476818,18.0557344476818,18.0557344476818,0.0
2016-08-30,18.08206890855395,18.150389184864792,18.08206890855395,18.150389184864792,11257.0
2016-08-31,17.89987760937381,17.968197868973498,17.89987760937381,17.968197868973498,601.0
2016-09-01,17.9102258720347,17.9102258720347,17.9102258720347,17.9102258720347,0.0
2016-09-02,17.945430821775215,17.945430821775215,17.808790250378042,17.808790250378042,2898.0
2016-09-05,17.763241627437687,17.968202458589875,17.763241627437687,17.899882181539148,2953.0
2016-09-06,17.9,17.9,17.9,17.9,634.9365
2016-09-07,17.99,17.99,17.945,17.945,1745.1588
2016-09-08,17.765,17.83,17.765,17.83,183.315
2016-09-09,17.675,17.72,17.675,17.675,1769.823
2016-09-12,17.47,17.47,17.265,17.285,6947.6385
2016-09-13,17.56,17.56,17.42,17.42,5441.1225
2016-09-14,17.265,17.355,17.24,17.355,4632.2034
2016-09-15,17.285,17.33,17.285,17.31,1628.1705
2016-09-16,17.535,17.535,17.535,17.535,846.582
2016-09-19,17.47,17.47,17.47,17.47,330.6336
2016-09-20,17.47,17.47,17.445,17.445,2429.4237
2016-09-21,17.515,17.515,17.49,17.49,3076.359
2016-09-22,17.49,17.49,17.49,17.49,0.0
2016-09-23,17.49,17.49,17.49,17.49,0.0
2016-09-26,17.49,17.49,17.49,17.49,0.0
2016-09-27,17.785,17.785,17.695,17.695,1852.4814
2016-09-28,17.74,17.74,17.74,17.74,3835.2831
2016-09-29,17.97,17.97,17.9,17.9,1139.2194
2016-09-30,17.855,17.855,17.83,17.83,3679.9653
2016-10-03,17.97,17.97,17.97,17.97,333.3
2016-10-04,17.88,17.925,17.88,17.9,1964.8035
2016-10-05,17.785,17.785,17.785,17.785,873.246
2016-10-06,17.765,17.785,17.74,17.74,531.2802
2016-10-07,17.695,17.72,17.695,17.695,5440.4559
2016-10-10,17.65,17.65,17.605,17.605,444.9555
2016-10-11,17.65,17.675,17.605,17.675,1938.1395
2016-10-12,17.535,17.535,17.47,17.47,3568.9764
2016-10-13,17.535,17.535,17.49,17.515,1775.1558
2016-10-14,17.47,17.56,17.47,17.56,2373.096
2016-10-17,17.285,17.285,17.285,17.285,1.0
2016-10-18,17.375,17.375,17.345,17.345,609.0
2016-10-19,17.475,17.475,17.475,17.475,3698.0
2016-10-20,17.475,17.505,17.445,17.465,2125.0
2016-10-21,17.39,17.39,17.35,17.35,2081.0
2016-10-24,17.23,17.23,17.23,17.23,1000.0
2016-10-25,17.23,17.23,17.23,17.23,0.0
2016-10-26,17.125,17.125,17.08,17.08,446.0
2016-10-27,17.055,17.055,16.92,16.92,2397.0
2016-10-28,16.905,17.005,16.905,17.005,9591.0
2016-10-31,16.96,17.055,16.96,17.055,1102.0
2016-11-01,16.94,16.94,16.89,16.89,6213.0
2016-11-02,16.715,16.715,16.61,16.63,3159.0
2016-11-03,16.6,16.6,16.58,16.58,520.0
2016-11-04,16.515,16.515,16.51,16.51,514.0
2016-11-07,16.77,16.79,16.77,16.79,3157.0
2016-11-08,16.92,16.92,16.91,16.91,1898.0
2016-11-09,16.995,16.995,16.38,16.495,6068.0
2016-11-10,17.005,17.055,16.99,17.02,5963.0
2016-11-11,17.02,17.02,16.95,16.975,2505.0
2016-11-14,16.995,17.01,16.89,16.89,7334.0
2016-11-15,16.905,16.91,16.905,16.91,660.0
2016-11-16,16.845,16.845,16.845,16.845,190.0
2016-11-17,16.845,16.845,16.845,16.845,0.0
2016-11-18,16.91,16.95,16.91,16.95,1674.0
2016-11-21,16.94,16.94,16.94,16.94,75.0
2016-11-22,17.055,17.23,17.055,17.23,11302.0
2016-11-23,17.32,17.32,17.305,17.305,6465.0
2016-11-24,17.26,17.26,17.23,17.23,970.0
2016-11-25,17.385,17.48,17.385,17.48,2544.0
2016-11-28,17.55,17.55,17.42,17.42,3764.0
2016-11-29,17.245,17.245,17.245,17.245,377.0
2016-11-30,17.21,17.21,17.095,17.095,820.0
2016-12-01,17.35,17.35,17.35,17.35,25.0
2016-12-02,17.385,17.385,17.305,17.305,339.0
2016-12-05,17.315,17.315,17.195,17.195,1241.0
2016-12-06,17.32,17.335,17.26,17.26,14345.0
2016-12-07,17.445,17.445,17.4,17.415,4905.0
2016-12-08,17.665,17.665,17.61,17.61,12726.0
2016-12-09,17.57,17.57,17.57,17.57,2052.0
2016-12-12,17.595,17.64,17.595,17.61,613.0
2016-12-13,17.45,17.46,17.435,17.46,15565.0
2016-12-14,17.535,17.59,17.535,17.59,1022.0
2016-12-15,17.46,17.46,17.46,17.46,1062.0
2016-12-16,17.475,17.505,17.475,17.505,406.0
2016-12-19,17.505,17.505,17.505,17.505,0.0
2016-12-20,17.555,17.605,17.555,17.605,1462.0
2016-12-21,17.715,17.715,17.71,17.71,1072.0
2016-12-22,17.71,17.71,17.71,17.71,0.0
2016-12-23,17.73,17.73,17.58,17.61,1312.0
2016-12-28,17.84,17.84,17.84,17.84,850.0
2016-12-29,17.915,17.915,17.915,17.915,25.0
2016-12-30,17.915,17.915,17.845,17.845,3707.0
2017-01-03,18.08,18.09,18.03,18.03,1693.0
2017-01-04,18.11,18.11,18.11,18.11,635.0
2017-01-05,18.14,18.195,18.12,18.195,558.0
2017-01-06,18.15,18.15,18.105,18.105,314.0
2017-01-09,18.22,18.33,18.22,18.325,2714.0
2017-01-10,18.065,18.065,18.065,18.065,186.0
2017-01-11,18.22,18.22,18.155,18.185,3423.0
2017-01-12,18.37,18.37,18.24,18.24,3826.0
2017-01-13,18.135,18.135,18.135,18.135,101.0
2017-01-16,18.18,18.24,18.18,18.24,2055.0
2017-01-17,18.105,18.105,18.08,18.08,6703.0
2017-01-18,17.99,17.99,17.965,17.98,4601.0
2017-01-19,18.08,18.08,18.045,18.045,1549.0
2017-01-20,18.02,18.045,17.935,18.045,1022.0
2017-01-23,17.9,18.045,17.9,18.045,215.0
2017-01-24,17.975,18.05,17.935,18.03,5128.0
2017-01-25,18.17,18.17,18.11,18.11,1048.0
2017-01-27,18.105,18.15,18.105,18.105,1507.0
2017-01-30,17.99,17.99,17.95,17.99,1923.0
2017-01-31,17.885,17.885,17.855,17.875,16213.0
2017-02-01,17.815,17.825,17.815,17.825,425.0
2017-02-02,17.89,17.89,17.825,17.825,6076.0
2017-02-03,17.7,17.7,17.7,17.7,491.0
2017-02-06,17.64,17.64,17.64,17.64,215.0
2017-02-07,17.64,17.725,17.64,17.64,657.0
2017-02-08,17.64,17.64,17.64,17.64,0.0
2017-02-09,17.885,17.905,17.64,17.64,667.0
2017-02-10,18.095,18.22,18.095,18.22,64776.0
2017-02-13,18.22,18.3,18.22,18.22,5068.0
2017-02-14,18.43,18.43,18.34,18.4,4833.0
2017-02-15,18.285,18.4,18.285,18.4,2607.0
2017-02-16,18.415,18.415,18.28,18.28,865.0
2017-02-17,18.235,18.235,18.235,18.235,4200.0
2017-02-20,18.235,18.235,18.165,18.165,4947.0
2017-02-21,18.18,18.235,18.18,18.235,887.0
2017-02-22,18.255,18.265,18.255,18.265,1116.0
2017-02-23,18.255,18.315,18.255,18.315,1566.0
2017-02-24,18.12,18.12,18.12,18.12,70.0
2017-02-27,18.075,18.17,18.075,18.155,938.0
2017-02-28,18.185,18.21,18.155,18.185,2044.0
2017-03-01,18.08,18.08,18.08,18.08,228.0
2017-03-02,18.33,18.4,18.33,18.385,1788.0
2017-03-03,18.225,18.265,18.18,18.235,2398.0
2017-03-06,18.24,18.24,18.24,18.24,341.0
2017-03-07,18.235,18.235,18.235,18.235,1228.0
2017-03-08,18.285,18.295,18.255,18.295,2033.0
2017-03-09,18.27,18.3,18.27,18.3,1297.0
2017-03-10,18.405,18.47,18.405,18.47,13500.0
2017-03-13,18.445,18.445,18.385,18.4,1440.0
2017-03-14,18.44,18.445,18.405,18.445,3141.0
2017-03-15,18.39,18.475,18.375,18.475,3927.0
2017-03-16,18.55,18.56,18.55,18.55,586.0
2017-03-17,18.635,18.635,18.58,18.58,2597.0
2017-03-20,18.58,18.58,18.58,18.58,0.0
2017-03-21,18.52,18.58,18.52,18.58,61.0
2017-03-22,18.375,18.375,18.3,18.3,1172.0
2017-03-23,18.34,18.355,18.325,18.355,1732.0
2017-03-24,18.425,18.455,18.4,18.455,22853.0
2017-03-27,18.375,18.44,18.375,18.44,3127.0
2017-03-28,18.535,18.68,18.535,18.68,1148.0
2017-03-29,18.81,18.81,18.68,18.68,52.0
2017-03-30,18.795,18.81,18.795,18.81,105362.0
2017-03-31,18.87,18.87,18.8,18.825,926.0
2017-04-03,18.725,18.725,18.69,18.71,324.0
2017-04-04,18.71,18.735,18.68,18.71,396.0
2017-04-05,18.665,18.75,18.665,18.75,2985.0
2017-04-06,18.695,18.71,18.695,18.695,405.0
2017-04-07,18.705,18.705,18.695,18.695,317.0
2017-04-10,18.695,18.695,18.695,18.695,0.0
2017-04-11,18.825,18.895,18.825,18.825,3205.0
2017-04-12,18.9,18.9,18.885,18.885,1966.0
2017-04-13,18.825,18.825,18.765,18.765,2421.0
2017-04-18,18.645,18.675,18.645,18.65,8876.0
2017-04-19,18.68,18.695,18.665,18.695,30181.0
2017-04-20,18.71,18.78,18.71,18.75,2238.0
2017-04-21,18.87,18.88,18.865,18.87,10541.0
2017-04-24,18.975,18.975,18.925,18.93,671.0
2017-04-26,18.93,18.93,18.93,18.93,0.0
2017-04-27,18.93,18.93,18.93,18.93,0.0
2017-04-28,19.105,19.145,19.105,19.135,29682.0
2017-05-01,19.135,19.135,19.135,19.135,100.0
2017-05-02,19.26,19.29,19.26,19.29,2992.0
2017-05-03,19.275,19.275,19.145,19.16,5695.0
2017-05-04,19.16,19.22,19.15,19.22,24023.0
2017-05-05,19.13,19.19,19.02,19.02,5548.0
2017-05-08,19.24,19.24,19.135,19.205,5720.0
2017-05-09,19.205,19.28,19.195,19.205,993.0
2017-05-10,19.395,19.53,19.395,19.53,1461.0
2017-05-11,19.63,19.66,19.54,19.54,3576.0
2017-05-12,19.545,19.545,19.4,19.415,1466.0
2017-05-15,19.35,19.395,19.25,19.25,98.0
2017-05-16,19.4,19.455,19.4,19.4,2077.0
2017-05-17,19.28,19.28,19.26,19.26,81.0
2017-05-18,18.975,19.03,18.975,19.02,6245.0
2017-05-19,19.09,19.165,19.09,19.15,1821.0
2017-05-22,19.28,19.28,19.15,19.15,1319.0
2017-05-23,19.32,19.32,19.31,19.31,1775.0
2017-05-24,19.525,19.525,19.46,19.48,3861.0
2017-05-25,19.555,19.555,19.48,19.48,4321.0
2017-05-26,19.47,19.47,19.44,19.455,17119.0
2017-05-29,19.385,19.43,19.32,19.335,16602.0
2017-05-30,19.18,19.31,19.18,19.31,1407.0
2017-05-31,19.265,19.325,19.26,19.265,6846.0
2017-06-01,19.355,19.415,19.355,19.415,1052.0
2017-06-02,19.56,19.59,19.56,19.585,9448.0
2017-06-05,19.6,19.6,19.515,19.525,1930.0
2017-06-06,19.495,19.495,19.235,19.235,5579.0
2017-06-07,19.25,19.335,19.24,19.24,2166.0
2017-06-08,19.24,19.28,19.16,19.22,3728.0
2017-06-09,19.22,19.32,19.22,19.28,9171.0
2017-06-13,19.35,19.445,19.35,19.44,1318.0
2017-06-14,19.685,19.735,19.685,19.735,2453.0
2017-06-15,19.675,19.675,19.57,19.57,4732.0
2017-06-16,19.635,19.635,19.605,19.605,4322.0
2017-06-19,19.62,19.62,19.575,19.62,26928.0
2017-06-20,19.62,19.62,19.62,19.62,0.0
2017-06-21,19.44,19.455,19.41,19.43,4226.0
2017-06-22,19.555,19.555,19.495,19.495,1881.0
2017-06-23,19.62,19.62,19.59,19.62,17474.0
2017-06-26,19.66,19.69,19.66,19.66,8571.0
2017-06-27,19.6,19.685,19.545,19.63,8615.0
2017-06-28,19.685,19.79,19.685,19.78,2557.0
2017-06-29,19.92,19.95,19.92,19.95,8014.0
2017-06-30,19.69,19.69,19.635,19.66,5636.0
2017-07-03,19.56,19.56,19.365,19.41,11784.0
2017-07-04,19.58,19.605,19.58,19.6,4539.0
2017-07-05,19.575,19.62,19.575,19.605,1843.0
2017-07-06,19.58,19.58,19.58,19.58,179.0
2017-07-07,19.31,19.325,19.27,19.27,9917.0
2017-07-10,19.48,19.505,19.46,19.46,1255.0
2017-07-11,19.51,19.51,19.495,19.51,7988.0
2017-07-12,19.45,19.45,19.32,19.32,4151.0
2017-07-13,19.535,19.63,19.535,19.6,2940.0
2017-07-14,19.7,19.715,19.635,19.635,3079.0
2017-07-17,19.63,19.675,19.63,19.645,2439.0
2017-07-18,19.51,19.51,19.45,19.495,1884.0
2017-07-19,19.495,19.495,19.495,19.495,0.0
2017-07-20,19.49,19.505,19.46,19.49,20746.0
2017-07-21,19.48,19.48,19.405,19.405,334.0
2017-07-24,19.295,19.335,19.295,19.305,3608.0
2017-07-25,19.475,19.475,19.46,19.475,4205.0
2017-07-26,19.55,19.565,19.53,19.53,1898.0
2017-07-27,19.51,19.535,19.51,19.53,593.0
2017-07-28,19.475,19.475,19.2,19.24,2581.0
2017-07-31,19.22,19.32,19.22,19.24,2696.0
2017-08-01,19.24,19.24,19.24,19.24,0.0
2017-08-02,19.355,19.355,19.34,19.34,913.0
2017-08-03,19.285,19.42,19.285,19.395,1398.0
2017-08-04,19.495,19.495,19.495,19.495,363.0
2017-08-07,19.59,19.6,19.59,19.6,2269.0
2017-08-08,19.635,19.635,19.495,19.535,30259.0
2017-08-09,19.575,19.575,19.535,19.535,1617.0
2017-08-10,19.63,19.69,19.56,19.575,3700.0
2017-08-11,19.355,19.38,19.35,19.35,5348.0
2017-08-14,19.395,19.545,19.395,19.535,2378.0
2017-08-15,19.55,19.6,19.55,19.6,829.0
2017-08-16,19.535,19.56,19.535,19.56,1407.0
2017-08-17,19.72,19.72,19.56,19.56,172.0
2017-08-18,19.685,19.7,19.675,19.69,3527.0
2017-08-21,19.63,19.63,19.39,19.39,395.0
2017-08-22,19.505,19.605,19.505,19.58,1419.0
2017-08-23,19.575,19.575,19.535,19.535,1588.0
2017-08-24,19.565,19.565,19.565,19.565,2642.0
2017-08-25,19.55,19.55,19.51,19.545,6384.0
2017-08-28,19.475,19.545,19.435,19.545,1017.0
2017-08-29,19.31,19.31,19.255,19.31,2973.0
2017-08-30,19.375,19.38,19.285,19.375,1745.0
2017-08-31,19.375,19.375,19.34,19.375,312.0
2017-09-01,19.405,19.41,19.365,19.375,27461.0
2017-09-04,19.335,19.335,19.305,19.305,581.0
2017-09-05,19.285,19.32,19.285,19.285,2207.0
2017-09-06,19.225,19.305,19.225,19.285,5125.0
2017-09-07,19.335,19.335,19.335,19.335,19000.0
2017-09-08,19.32,19.34,19.305,19.34,711.0
2017-09-11,19.495,19.495,19.445,19.46,674.0
2017-09-12,19.535,19.535,19.505,19.53,1099.0
2017-09-13,19.52,19.52,19.465,19.465,1104.0
2017-09-14,19.475,19.475,19.405,19.435,4200.0
2017-09-15,19.445,19.45,19.38,19.38,574.0
2017-09-18,19.465,19.48,19.465,19.48,1085.0
2017-09-19,19.51,19.51,19.495,19.51,11369.0
2017-09-20,19.41,19.55,19.41,19.55,20893.0
2017-09-21,19.28,19.34,19.28,19.28,1168.0
2017-09-22,19.185,19.225,19.18,19.185,1434.0
2017-09-25,19.185,19.335,19.185,19.32,5996.0
2017-09-26,19.285,19.285,19.22,19.285,1985.0
2017-09-27,19.2,19.285,19.2,19.285,745.0
2017-09-28,19.355,19.355,19.285,19.285,400.0
2017-09-29,19.395,19.51,19.39,19.42,23004.0
2017-10-02,19.575,19.575,19.42,19.42,1200.0
2017-10-03,19.475,19.475,19.435,19.475,4629.0
2017-10-04,19.395,19.41,19.34,19.375,13292.0
2017-10-05,19.375,19.375,19.335,19.34,10905.0
2017-10-06,19.395,19.445,19.395,19.445,470.0
2017-10-09,19.62,19.63,19.545,19.545,7231.0
2017-10-10,19.6,19.6,19.545,19.58,5097.0
2017-10-11,19.7,19.7,19.7,19.7,667.0
2017-10-12,19.79,19.875,19.77,19.855,3422.0
2017-10-13,19.86,20.0,19.86,20.0,13548.0
2017-10-16,20.055,20.095,20.04,20.04,11831.0
2017-10-17,20.095,20.265,20.095,20.235,2537.0
2017-10-18,20.32,20.32,20.275,20.31,13710.0
2017-10-19,20.365,20.365,20.32,20.32,1367.0
2017-10-20,20.365,20.395,20.365,20.38,1350.0
2017-10-23,20.38,20.38,20.38,20.38,329.0
2017-10-24,20.465,20.465,20.395,20.395,1283.0
2017-10-25,20.43,20.475,20.43,20.45,579.0
2017-10-26,20.45,20.52,20.435,20.515,4984.0
2017-10-27,20.545,20.545,20.475,20.48,4792.0
2017-10-30,20.59,20.615,20.59,20.605,12314.0
2017-10-31,20.575,20.575,20.535,20.545,4032.0
2017-11-01,20.585,20.585,20.52,20.585,1974.0
2017-11-02,20.57,20.585,20.57,20.57,27299.0
2017-11-03,20.705,20.705,20.675,20.675,482.0
2017-11-06,20.785,20.785,20.775,20.775,1090.0
2017-11-07,20.795,21.01,20.795,20.985,5323.0
2017-11-08,20.9,20.95,20.9,20.94,4512.0
2017-11-09,20.95,21.01,20.95,20.95,723.0
2017-11-10,20.97,20.97,20.95,20.95,139.0
2017-11-13,21.035,21.04,21.01,21.01,2993.0
2017-11-14,20.95,20.95,20.93,20.93,1923.0
2017-11-15,20.955,20.955,20.88,20.88,5664.0
2017-11-16,20.795,20.95,20.795,20.915,6660.0
2017-11-17,21.04,21.04,20.985,21.025,4418.0
2017-11-20,20.88,20.965,20.87,20.955,12757.0
2017-11-21,20.965,20.995,20.965,20.995,996.0
2017-11-22,21.125,21.14,21.105,21.125,2914.0
2017-11-23,21.105,21.105,21.025,21.025,725.0
2017-11-24,21.01,21.035,20.98,20.98,12166.0
2017-11-27,21.11,21.125,21.095,21.125,8185.0
2017-11-28,21.28,21.29,21.205,21.235,3219.0
2017-11-29,21.345,21.45,21.25,21.295,4551.0
2017-11-30,21.22,21.265,21.165,21.18,14031.0
2017-12-01,21.18,21.18,21.18,21.18,0.0
2017-12-04,21.335,21.345,21.21,21.235,6958.0
2017-12-05,21.235,21.265,21.235,21.265,3414.0
2017-12-06,21.21,21.225,21.175,21.175,4172.0
2017-12-07,21.21,21.32,21.21,21.32,3644.0
2017-12-08,21.335,21.445,21.335,21.445,6788.0
2017-12-11,21.475,21.52,21.47,21.52,3152.0
2017-12-12,21.47,21.49,21.4,21.49,908.0
2017-12-13,21.39,21.39,21.32,21.365,81814.0
2017-12-14,21.515,21.515,21.4,21.435,6417.0
2017-12-15,21.415,21.415,21.29,21.335,793.0
2017-12-18,21.47,21.47,21.415,21.445,16762.0
2017-12-19,21.545,21.66,21.545,21.57,8271.0
2017-12-20,21.695,21.74,21.695,21.73,1792.0
2017-12-21,21.715,21.715,21.685,21.715,2727.0
2017-12-22,21.825,21.825,21.76,21.785,5919.0
2017-12-27,21.74,21.74,21.74,21.74,157.0
2017-12-28,21.8,21.815,21.74,21.74,1142.0
2017-12-29,21.725,21.725,21.725,21.725,50.0
2018-01-02,21.745,21.78,21.595,21.645,6524.0
2018-01-03,21.645,21.685,21.62,21.66,6681.0
2018-01-04,21.795,21.795,21.685,21.685,4478.0
2018-01-05,21.89,21.93,21.685,21.685,2464.0
2018-01-08,21.88,21.97,21.88,21.905,2712.0
2018-01-09,21.865,21.92,21.865,21.88,6468.0
2018-01-10,21.86,21.86,21.67,21.67,9267.0
2018-01-11,21.605,21.605,21.51,21.565,3158.0
2018-01-12,21.52,21.52,21.425,21.495,1681.0
2018-01-15,21.55,21.55,21.45,21.465,24854.0
2018-01-16,21.425,21.51,21.425,21.47,4816.0
2018-01-17,21.45,21.51,21.425,21.51,4435.0
2018-01-18,21.39,21.45,21.355,21.44,2389.0
2018-01-19,21.41,22.305,21.32,22.305,84797.0
2018-01-22,21.375,21.39,21.315,21.315,8982.0
2018-01-23,21.45,21.52,21.45,21.505,7695.0
2018-01-24,21.595,21.635,21.535,21.635,3379.0
2018-01-25,21.56,21.605,21.55,21.605,30907.0
2018-01-29,21.66,21.66,21.66,21.66,75.0
2018-01-30,21.605,21.605,21.51,21.525,1121.0
2018-01-31,21.655,21.66,21.645,21.66,2624.0
2018-02-01,21.85,21.88,21.85,21.875,10348.0
2018-02-02,21.895,21.96,21.86,21.96,6109.0
2018-02-05,21.66,21.69,21.66,21.685,1293.0
2018-02-06,20.96,20.96,20.675,20.685,14434.0
2018-02-07,21.235,21.235,21.04,21.04,11891.0
2018-02-08,20.87,21.055,20.85,21.04,10284.0
2018-02-09,20.66,20.835,20.61,20.815,6231.0
2018-02-12,20.63,20.65,20.63,20.65,269.0
2018-02-13,20.635,20.825,20.635,20.825,2272.0
2018-02-14,20.84,20.84,20.745,20.755,5450.0
2018-02-15,20.87,20.96,20.855,20.945,4843.0
2018-02-16,20.855,20.905,20.855,20.88,1923.0
2018-02-19,21.07,21.15,20.88,20.88,353.0
2018-02-20,21.085,21.235,21.085,21.125,5554.0
2018-02-21,21.44,21.485,21.44,21.44,987.0
2018-02-22,21.675,21.71,21.55,21.635,9664.0
2018-02-23,21.71,21.71,21.66,21.69,2115.0
2018-02-26,21.92,21.93,21.88,21.88,3231.0
2018-02-27,22.045,22.055,21.93,21.93,9027.0
2018-02-28,21.92,21.93,21.85,21.905,6461.0
2018-03-01,21.8,21.82,21.745,21.745,7313.0
2018-03-02,21.73,21.755,21.54,21.635,47146.0
2018-03-05,21.565,21.565,21.465,21.485,1444.0
2018-03-06,21.81,21.875,21.785,21.785,926.0
2018-03-07,21.7,21.71,21.58,21.595,23356.0
2018-03-08,21.81,21.84,21.795,21.81,2803.0
2018-03-09,21.97,21.975,21.97,21.97,158.0
2018-03-12,22.15,22.155,22.14,22.155,2368.0
2018-03-13,22.175,22.175,21.99,22.0,6200.0
2018-03-14,21.82,21.865,21.82,21.86,4866.0
2018-03-15,21.825,21.835,21.82,21.825,3167.0
2018-03-16,21.88,21.92,21.88,21.92,578.0
2018-03-19,21.95,21.95,21.86,21.86,19132.0
2018-03-20,21.835,21.84,21.765,21.84,49691.0
2018-03-21,21.84,21.93,21.84,21.915,4210.0
2018-03-22,21.755,21.86,21.755,21.85,7551.0
2018-03-23,21.525,21.55,21.43,21.43,10636.0
2018-03-26,21.275,21.375,21.235,21.375,12288.0
2018-03-27,21.525,21.67,21.525,21.66,7842.0
2018-03-28,21.41,21.45,21.37,21.39,27353.0
2018-03-29,21.3,21.3,21.195,21.225,2741.0
2018-04-03,21.02,21.085,20.99,21.04,2386.0
2018-04-04,21.02,21.055,21.005,21.005,1989.0
2018-04-05,21.13,21.155,21.13,21.15,5430.0
2018-04-06,21.095,21.17,21.095,21.13,8825.0
2018-04-09,21.18,21.28,21.17,21.275,9657.0
2018-04-10,21.33,21.375,21.33,21.36,2028.0
2018-04-11,21.315,21.315,21.26,21.275,42043.0
2018-04-12,21.185,21.21,21.185,21.185,1486.0
2018-04-13,21.33,21.375,21.265,21.355,1914.0
2018-04-16,21.4,21.41,21.335,21.335,12704.0
2018-04-17,21.44,21.44,21.315,21.315,7150.0
2018-04-18,21.415,21.485,21.415,21.465,18354.0
2018-04-19,21.67,21.685,21.62,21.67,19975.0
2018-04-20,21.59,21.59,21.535,21.535,941.0
2018-04-23,21.525,21.525,21.455,21.455,3501.0
2018-04-24,21.525,21.765,21.425,21.765,10149.0
2018-04-26,21.63,21.63,21.525,21.575,2706.0
2018-04-27,21.765,21.77,21.71,21.77,2340.0
2018-04-30,21.66,21.795,21.66,21.795,1011.0
2018-05-01,21.795,21.795,21.795,21.795,0.0
2018-05-02,21.945,22.07,21.945,22.065,6556.0
2018-05-03,22.33,22.36,22.25,22.25,4747.0
2018-05-04,22.36,22.36,22.235,22.235,3022.0
2018-05-07,22.36,22.36,22.235,22.235,549.0
2018-05-08,22.245,22.245,22.22,22.22,1598.0
2018-05-09,22.27,22.315,22.27,22.27,11164.0
2018-05-10,22.37,22.385,22.33,22.33,8361.0
2018-05-11,22.44,22.475,22.425,22.425,13725.0
2018-05-14,22.495,22.53,22.45,22.475,4084.0
2018-05-15,22.495,22.505,22.34,22.34,29130.0
2018-05-16,22.215,22.325,22.215,22.25,21609.0
2018-05-17,22.275,22.275,22.15,22.18,7310.0
2018-05-18,22.125,22.135,22.11,22.12,6715.0
2018-05-21,22.085,22.15,22.085,22.135,15824.0
2018-05-22,21.985,21.985,21.875,21.905,14389.0
2018-05-23,21.945,21.945,21.825,21.85,2117.0
2018-05-24,21.745,21.84,21.745,21.8,6052.0
2018-05-25,21.84,21.875,21.825,21.875,26112.0
2018-05-28,21.835,21.84,21.795,21.84,16325.0
2018-05-29,21.8,21.825,21.77,21.77,5330.0
2018-05-30,21.615,21.74,21.615,21.715,27301.0
2018-05-31,21.825,21.835,21.81,21.82,14394.0
2018-06-01,21.715,21.85,21.715,21.84,2929.0
2018-06-04,21.93,21.945,21.865,21.865,19470.0
2018-06-05,21.86,21.935,21.86,21.93,20075.0
2018-06-06,21.975,22.025,21.975,22.025,18162.0
2018-06-07,22.085,22.195,22.085,22.18,4178.0
2018-06-08,22.095,22.23,22.095,22.18,20647.0
2018-06-12,22.23,22.315,22.23,22.315,20123.0
2018-06-13,22.3,22.315,22.175,22.18,10170.0
2018-06-14,22.195,22.195,22.11,22.11,10201.0
2018-06-15,22.275,22.41,22.275,22.395,24161.0
2018-06-18,22.3,22.395,22.3,22.36,4767.0
2018-06-19,22.44,22.44,22.315,22.315,16205.0
2018-06-20,22.395,22.435,22.385,22.41,5370.0
2018-06-21,22.695,22.695,22.66,22.66,5727.0
2018-06-22,22.59,22.59,22.48,22.48,24055.0
2018-06-25,22.475,22.545,22.475,22.49,2999.0
2018-06-26,22.4,22.435,22.325,22.395,4672.0
2018-06-27,22.475,22.475,22.4,22.4,3936.0
2018-06-28,22.38,22.395,22.37,22.385,3552.0
2018-06-29,22.385,22.385,22.3,22.355,1317.0
2018-07-02,22.485,22.485,22.365,22.365,13482.0
2018-07-03,22.48,22.485,22.465,22.485,6522.0
2018-07-04,22.455,22.455,22.285,22.31,11568.0
2018-07-05,22.415,22.425,22.39,22.39,24210.0
2018-07-06,22.51,22.605,22.48,22.605,19188.0
2018-07-09,22.63,22.64,22.615,22.615,5907.0
2018-07-10,22.715,22.74,22.63,22.63,19193.0
2018-07-11,22.645,22.645,22.51,22.51,1590.0
2018-07-12,22.64,22.7,22.64,22.655,4177.0
2018-07-13,22.695,22.74,22.695,22.725,4829.0
2018-07-16,22.7,22.735,22.645,22.645,4589.0
2018-07-17,22.655,22.655,22.535,22.535,4430.0
2018-07-18,22.68,22.68,22.58,22.59,3030.0
2018-07-19,22.63,22.775,22.63,22.775,3837.0
2018-07-20,22.725,22.805,22.725,22.765,2995.0
2018-07-23,22.7,22.7,22.54,22.56,1750.0
2018-07-24,22.67,22.725,22.67,22.715,12124.0
2018-07-25,22.735,22.735,22.66,22.66,14602.0
2018-07-26,22.575,22.735,22.575,22.735,6120.0
2018-07-27,22.91,22.935,22.835,22.855,8273.0
2018-07-30,22.715,22.765,22.715,22.75,8535.0
2018-07-31,22.66,22.67,22.645,22.645,8278.0
2018-08-01,22.67,22.755,22.67,22.74,2936.0
2018-08-02,22.715,22.715,22.62,22.64,11150.0
2018-08-03,22.67,22.685,22.64,22.64,322.0
2018-08-06,22.64,22.7,22.62,22.62,2989.0
2018-08-07,22.66,22.66,22.565,22.59,3921.0
2018-08-08,22.605,22.685,22.605,22.645,29790.0
2018-08-09,22.7,22.87,22.7,22.87,15097.0
2018-08-10,22.885,22.885,22.78,22.78,2540.0
2018-08-13,22.78,22.78,22.68,22.7,15421.0
2018-08-14,22.68,22.795,22.67,22.795,12364.0
2018-08-15,22.74,22.83,22.74,22.83,24966.0
2018-08-16,22.7,22.835,22.7,22.79,4217.0
2018-08-17,22.885,22.885,22.82,22.835,4702.0
2018-08-20,22.94,22.965,22.885,22.9,9710.0
2018-08-21,22.895,22.9,22.79,22.885,6869.0
2018-08-22,22.94,22.94,22.91,22.935,1190.0
2018-08-23,23.05,23.05,22.95,22.955,2112.0
2018-08-24,23.05,23.05,22.99,22.99,133.0
2018-08-27,22.965,23.045,22.925,23.03,11363.0
2018-08-28,23.21,23.22,23.195,23.21,10768.0
2018-08-29,23.325,23.38,23.325,23.345,2630.0
2018-08-30,23.505,23.515,23.46,23.515,1821.0
2018-08-31,23.38,23.38,23.275,23.37,9069.0
2018-09-03,23.42,23.465,23.42,23.45,20523.0
2018-09-04,23.4,23.4,23.325,23.355,5962.0
2018-09-05,23.42,23.42,23.235,23.285,18036.0
2018-09-06,22.97,22.97,22.835,22.845,7473.0
2018-09-07,22.74,22.855,22.7,22.7,3493.0
2018-09-10,23.01,23.01,22.86,22.925,11959.0
2018-09-11,23.005,23.05,22.955,23.005,7541.0
2018-09-12,23.045,23.06,22.99,22.99,4730.0
2018-09-13,22.98,22.98,22.915,22.915,6690.0
2018-09-14,22.955,23.06,22.955,23.03,126814.0
2018-09-17,23.075,23.155,23.075,23.075,1760.0
2018-09-18,23.05,23.05,22.965,22.965,1093.0
2018-09-19,23.075,23.165,23.075,23.14,770.0
2018-09-20,23.09,23.09,23.01,23.03,4310.0
2018-09-21,23.05,23.1,23.01,23.06,5823.0
2018-09-24,23.01,23.01,22.94,22.94,7081.0
2018-09-25,22.915,23.01,22.915,23.01,16389.0
2018-09-26,23.03,23.13,22.995,22.995,6404.0
2018-09-27,23.075,23.075,23.035,23.035,3320.0
2018-09-28,23.09,23.21,23.09,23.205,11879.0
2018-10-01,23.11,23.11,23.06,23.07,1246.0
2018-10-02,23.045,23.045,22.87,22.87,11834.0
2018-10-03,22.94,22.965,22.935,22.955,966.0
2018-10-04,23.195,23.195,23.1,23.1,3092.0
2018-10-05,23.06,23.115,23.02,23.03,3746.0
2018-10-08,22.86,22.9,22.71,22.78,4517.0
2018-10-09,22.78,22.78,22.405,22.48,13556.0
2018-10-10,22.425,22.425,22.325,22.405,12841.0
2018-10-11,22.23,22.23,21.64,21.65,38065.0
2018-10-12,21.74,21.895,21.74,21.875,18552.0
2018-10-15,21.635,21.675,21.595,21.665,8266.0
2018-10-16,21.665,21.84,21.665,21.84,2851.0
2018-10-17,22.105,22.16,22.105,22.16,9717.0
2018-10-18,22.09,22.135,22.065,22.135,5638.0
2018-10-19,22.135,22.135,22.135,22.135,0.0
2018-10-22,21.84,21.915,21.8,21.835,14375.0
2018-10-23,22.2,22.2,21.795,21.8,2071.0
2018-10-24,22.055,22.055,21.595,21.68,4813.0
2018-10-25,21.125,21.18,20.955,21.09,13633.0
2018-10-26,21.09,21.1,20.84,20.84,3195.0
2018-10-29,21.11,21.11,20.975,21.07,5582.0
2018-10-30,20.915,21.675,20.915,21.675,3694.0
2018-10-31,21.445,21.465,21.355,21.355,14537.0
2018-11-01,21.435,21.525,21.425,21.505,13051.0
2018-11-02,21.45,21.45,21.41,21.42,4690.0
2018-11-05,21.42,21.42,21.42,21.42,4489.0
2018-11-06,21.38,21.435,21.33,21.435,1622.0
2018-11-07,21.315,21.385,21.315,21.345,2132.0
2018-11-08,21.705,21.705,21.525,21.525,2975.0
2018-11-09,21.545,21.78,21.425,21.78,1822.0
2018-11-12,21.42,21.57,21.42,21.57,2045.0
2018-11-13,21.17,21.17,21.14,21.14,3119.0
2018-11-14,21.14,21.195,20.895,20.925,75881.0
2018-11-15,21.03,21.03,20.875,20.885,3055.0
2018-11-16,20.94,20.975,20.885,20.935,3002.0
2018-11-19,20.86,20.9,20.805,20.86,3162.0
2018-11-20,20.64,20.645,20.575,20.645,2444.0
2018-11-21,20.175,20.29,20.175,20.24,9689.0
2018-11-22,20.48,20.48,20.385,20.47,16435.0
2018-11-23,20.455,20.565,20.455,20.565,15513.0
2018-11-26,20.565,20.565,20.29,20.33,3736.0
2018-11-27,20.455,20.56,20.39,20.56,3238.0
2018-11-28,20.545,20.59,20.545,20.55,3099.0
2018-11-29,20.75,20.83,20.75,20.75,7221.0
2018-11-30,20.55,20.55,20.375,20.375,1593.0
2018-12-03,20.74,20.875,20.74,20.875,5988.0
2018-12-04,20.71,20.765,20.625,20.655,5551.0
2018-12-05,20.215,20.44,20.215,20.425,4490.0
2018-12-06,20.425,20.425,20.32,20.345,4188.0
2018-12-07,20.31,20.33,20.29,20.32,7629.0
2018-12-10,19.77,19.77,19.77,19.77,440.0
2018-12-11,19.915,19.915,19.84,19.88,2454.0
2018-12-12,19.94,20.19,19.94,20.09,3236.0
2018-12-13,20.31,20.335,20.305,20.32,13151.0
2018-12-14,20.13,20.13,20.095,20.095,4008.0
2018-12-17,20.05,20.35,20.04,20.35,3744.0
2018-12-18,20.08,20.08,20.08,20.08,710.0
2018-12-19,19.96,20.01,19.92,20.01,5734.0
2018-12-20,19.88,19.89,19.705,19.705,1767.0
2018-12-21,19.675,19.675,19.31,19.33,3416.0
2018-12-24,19.41,19.485,19.41,19.41,1701.0
2018-12-27,19.88,19.905,19.88,19.905,1165.0
2018-12-28,19.755,20.04,19.755,20.01,5785.0
2018-12-31,20.225,20.255,20.025,20.255,793.0
2019-01-02,20.15,20.225,19.975,20.085,1759.0
2019-01-03,20.06,20.18,20.06,20.18,2387.0
2019-01-04,19.805,19.84,19.805,19.83,3483.0
2019-01-07,20.24,20.305,20.24,20.28,172.0
2019-01-08,20.46,20.51,20.46,20.51,1684.0
2019-01-09,20.72,20.82,20.72,20.82,432.0
2019-01-10,20.895,20.895,20.745,20.77,25022.0
2019-01-11,20.805,20.805,20.765,20.77,2619.0
2019-01-14,20.745,20.745,20.665,20.72,1158.0
2019-01-15,20.755,20.88,20.705,20.845,30165.0
2019-01-16,20.855,20.985,20.855,20.985,3240.0
2019-01-17,21.065,21.14,21.0,21.115,4584.0
2019-01-18,21.15,21.27,21.14,21.27,83706.0
2019-01-21,21.33,21.33,21.305,21.33,2148.0
2019-01-22,21.295,21.33,21.295,21.33,3351.0
2019-01-23,21.06,21.14,21.06,21.09,5044.0
2019-01-24,21.09,21.09,21.05,21.05,114.0
2019-01-25,21.085,21.205,21.06,21.13,21493.0
2019-01-29,21.065,21.065,20.985,20.985,11577.0
2019-01-30,21.075,21.09,20.87,20.945,5211.0
2019-01-31,21.05,21.15,21.025,21.13,9291.0
2019-02-01,21.09,21.09,21.065,21.065,1574.0
2019-02-04,21.115,21.115,21.115,21.115,2126.0
2019-02-05,21.355,21.46,21.335,21.355,6699.0
2019-02-06,21.47,21.515,21.425,21.47,10445.0
2019-02-07,21.655,21.72,21.64,21.695,4212.0
2019-02-08,21.485,21.54,21.47,21.5,6778.0
2019-02-11,21.485,21.5,21.345,21.42,5155.0
2019-02-12,21.49,21.58,21.49,21.58,7661.0
2019-02-13,21.67,21.67,21.605,21.665,5820.0
2019-02-14,21.605,21.65,21.565,21.565,15742.0
2019-02-15,21.525,21.59,21.485,21.59,12665.0
2019-02-18,21.67,21.68,21.6,21.6,1888.0
2019-02-19,21.615,21.715,21.6,21.68,17942.0
2019-02-20,21.715,21.765,21.695,21.695,6564.0
2019-02-21,21.795,21.895,21.77,21.895,5995.0
2019-02-22,21.795,22.015,21.795,22.01,21883.0
2019-02-25,22.08,22.105,22.035,22.035,4156.0
2019-02-26,21.945,21.95,21.91,21.95,9973.0
2019-02-27,21.975,21.975,21.975,21.975,75.0
2019-02-28,22.09,22.13,22.08,22.13,7561.0
2019-03-01,22.19,22.345,22.19,22.345,14812.0
2019-03-04,22.41,22.53,22.41,22.425,5597.0
2019-03-05,22.24,22.28,22.24,22.24,27690.0
2019-03-06,22.37,22.51,22.37,22.51,6205.0
2019-03-07,22.485,22.55,22.485,22.54,1618.0
2019-03-08,22.41,22.425,22.28,22.28,30391.0
2019-03-11,22.24,22.27,22.19,22.23,3936.0
2019-03-12,22.37,22.37,22.23,22.23,3229.0
2019-03-13,22.1,22.1,22.08,22.09,1215.0
2019-03-14,22.105,22.17,22.105,22.17,875.0
2019-03-15,22.22,22.26,22.195,22.26,3321.0
2019-03-18,22.205,22.205,22.18,22.195,326.0
2019-03-19,22.23,22.245,22.18,22.215,4300.0
2019-03-20,22.255,22.255,22.1,22.1,6089.0
2019-03-21,22.205,22.205,21.96,22.015,2371.0
2019-03-22,22.215,22.28,22.165,22.165,6166.0
2019-03-25,22.01,22.01,21.82,21.855,5320.0
2019-03-26,21.895,21.95,21.895,21.95,310.0
2019-03-27,21.945,21.945,21.86,21.91,2292.0
2019-03-28,21.885,22.075,21.885,22.075,2165.0
2019-03-29,22.115,22.215,22.115,22.13,21768.0
2019-04-01,21.895,22.33,21.895,22.28,2305.0
2019-04-02,22.36,22.5,22.36,22.435,28454.0
2019-04-03,22.525,22.535,22.45,22.53,8753.0
2019-04-04,22.515,22.515,22.41,22.425,3998.0
2019-04-05,22.375,22.375,22.23,22.32,1812.0
2019-04-08,22.45,22.465,22.42,22.42,1467.0
2019-04-09,22.49,22.53,22.46,22.5,4638.0
2019-04-10,22.36,22.44,22.36,22.37,6970.0
2019-04-11,22.395,22.395,22.24,22.27,6689.0
2019-04-12,22.345,22.385,22.345,22.375,3966.0
2019-04-15,22.36,22.42,22.36,22.42,490.0
2019-04-16,22.4,22.53,22.4,22.475,3306.0
2019-04-17,22.67,22.715,22.575,22.615,12831.0
2019-04-18,22.77,22.77,22.575,22.59,4966.0
2019-04-23,22.785,22.825,22.785,22.81,8639.0
2019-04-24,22.9,23.03,22.9,23.015,7366.0
2019-04-26,22.885,22.94,22.885,22.94,2009.0
2019-04-29,22.895,22.915,22.885,22.895,2602.0
2019-04-30,22.78,22.81,22.77,22.78,4814.0
2019-05-01,22.78,22.85,22.78,22.845,19271.0
2019-05-02,22.785,22.81,22.785,22.81,711.0
2019-05-03,22.85,22.91,22.835,22.835,2278.0
2019-05-06,22.575,22.575,22.45,22.45,2530.0
2019-05-07,22.6,22.645,22.555,22.615,6824.0
2019-05-08,22.515,22.53,22.295,22.45,3350.0
2019-05-09,22.49,22.605,22.49,22.525,2347.0
2019-05-10,22.54,22.715,22.53,22.69,2865.0
2019-05-13,22.59,22.665,22.51,22.54,2433.0
2019-05-14,22.435,22.435,22.36,22.425,4096.0
2019-05-15,22.485,22.53,22.435,22.53,2493.0
2019-05-16,23.055,23.055,22.73,22.795,15520.0
2019-05-17,22.99,22.99,22.915,22.95,11990.0
2019-05-20,23.0,23.015,22.91,22.985,7366.0
2019-05-21,22.825,23.015,22.825,22.975,8875.0
2019-05-22,23.075,23.075,23.03,23.03,370.0
2019-05-23,23.14,23.14,23.05,23.08,2693.0
2019-05-24,22.87,22.87,22.87,22.87,1472.0
2019-05-27,22.95,22.985,22.91,22.91,2715.0
2019-05-28,23.025,23.09,22.95,23.075,11326.0
2019-05-29,22.77,22.895,22.77,22.86,7408.0
2019-05-30,22.73,22.735,22.6,22.615,12134.0
2019-05-31,22.53,22.625,22.53,22.625,3574.0
2019-06-03,22.37,22.4,22.31,22.37,35133.0
2019-06-04,22.255,22.27,22.155,22.24,6875.0
2019-06-05,22.475,22.475,22.32,22.36,26833.0
2019-06-06,22.55,22.55,22.46,22.46,1321.0
2019-06-07,22.5,22.565,22.24,22.24,5308.0
2019-06-11,22.935,22.935,22.885,22.885,584.0
2019-06-12,23.03,23.05,22.925,22.925,3256.0
2019-06-13,22.975,22.975,22.85,22.85,6658.0
2019-06-14,22.935,23.065,22.935,22.975,2061.0
2019-06-17,23.0,23.14,22.87,23.14,12051.0
2019-06-18,23.0,23.04,23.0,23.025,5694.0
2019-06-19,23.21,23.36,23.195,23.345,6824.0
2019-06-20,23.525,23.59,23.5,23.5,1506.0
2019-06-21,23.515,23.59,23.41,23.41,3720.0
2019-06-24,23.32,23.32,23.245,23.27,650.0
2019-06-25,23.26,23.4,23.255,23.255,929.0
2019-06-26,23.245,23.325,23.155,23.285,16584.0
2019-06-27,23.35,23.36,23.3,23.36,1625.0
2019-06-28,23.305,23.39,23.22,23.22,8319.0
2019-07-01,23.58,23.63,23.52,23.59,3369.0
2019-07-02,23.8,23.855,23.68,23.68,22397.0
2019-07-03,23.72,23.9,23.72,23.88,19069.0
2019-07-04,23.94,23.94,23.855,23.89,3907.0
2019-07-05,23.955,24.08,23.865,24.065,4256.0
2019-07-08,24.05,24.05,23.83,23.875,4485.0
2019-07-09,23.855,23.855,23.67,23.67,4945.0
2019-07-10,23.89,23.955,23.865,23.865,1981.0
2019-07-11,24.065,24.15,23.99,24.14,4591.0
2019-07-12,24.08,24.08,23.915,23.99,2898.0
2019-07-15,23.77,23.94,23.77,23.875,2815.0
2019-07-16,24.2,24.205,23.8,24.205,2880.0
2019-07-17,23.715,23.89,23.715,23.805,6980.0
2019-07-18,23.74,23.74,23.68,23.695,1394.0
2019-07-19,23.74,23.925,23.74,23.925,3558.0
2019-07-22,23.955,24.05,23.955,24.05,8603.0
2019-07-23,24.23,24.29,24.23,24.28,2005.0
2019-07-24,24.375,24.375,24.315,24.365,1802.0
2019-07-25,24.075,24.54,24.075,24.475,2139.0
2019-07-26,24.48,24.575,24.45,24.45,3863.0
2019-07-29,24.61,24.65,24.59,24.59,916.0
2019-07-30,24.765,24.765,24.54,24.54,27669.0
2019-07-31,24.55,24.55,24.415,24.43,3550.0
2019-08-01,24.43,24.43,24.18,24.18,4916.0
2019-08-02,24.14,24.14,24.04,24.1,28637.0
2019-08-05,23.665,23.925,23.58,23.58,12545.0
2019-08-06,23.47,23.47,22.735,22.88,5939.0
2019-08-07,23.02,23.155,22.93,23.08,11727.0
2019-08-08,23.14,23.17,23.055,23.165,7606.0
2019-08-09,23.355,23.415,23.355,23.415,1254.0
2019-08-12,23.365,23.47,23.365,23.42,4577.0
2019-08-13,23.47,23.565,23.465,23.48,4867.0
2019-08-14,23.44,23.44,23.44,23.44,639.0
2019-08-15,22.885,23.005,22.855,22.855,9293.0
2019-08-16,22.835,22.835,22.72,22.72,1643.0
2019-08-19,22.885,22.985,22.885,22.985,2688.0
2019-08-20,23.105,23.4,23.105,23.4,728.0
2019-08-21,23.195,23.24,23.14,23.23,10179.0
2019-08-22,23.39,23.39,23.315,23.315,7537.0
2019-08-23,23.295,23.38,23.295,23.37,4186.0
2019-08-26,23.01,23.08,22.96,22.96,4876.0
2019-08-27,23.265,23.315,23.24,23.24,9113.0
2019-08-28,23.47,23.545,23.47,23.545,837.0
2019-08-29,23.43,23.565,23.43,23.565,11954.0
2019-08-30,23.68,23.79,23.68,23.68,1067.0
2019-09-02,23.805,23.815,23.705,23.815,28448.0
2019-09-03,23.765,23.765,23.705,23.765,1370.0
2019-09-04,23.68,23.77,23.68,23.77,4809.0
2019-09-05,23.965,23.99,23.965,23.99,2719.0
2019-09-06,24.115,24.225,23.99,23.99,2757.0
2019-09-09,24.175,24.25,24.105,24.18,3077.0
2019-09-10,24.14,24.14,23.965,24.08,5844.0
2019-09-11,24.175,24.175,24.055,24.175,1126.0
2019-09-12,24.35,24.355,24.165,24.175,4395.0
2019-09-13,24.23,24.23,24.08,24.09,3687.0
2019-09-16,24.08,24.2,24.08,24.1,5266.0
2019-09-17,24.105,24.105,24.05,24.065,3618.0
2019-09-18,24.23,24.23,24.005,24.005,13734.0
2019-09-19,24.25,24.305,24.125,24.205,6158.0
2019-09-20,24.405,24.405,24.33,24.33,83.0
2019-09-23,24.43,24.43,24.33,24.33,4723.0
2019-09-24,24.33,24.355,24.275,24.355,2095.0
2019-09-25,24.49,24.49,24.14,24.2,13605.0
2019-09-26,24.215,24.215,24.055,24.055,816.0
2019-09-27,24.065,24.09,24.065,24.09,11109.0
2019-09-30,24.155,24.24,24.1,24.1,15130.0
2019-10-01,24.09,24.255,24.09,24.255,755.0
2019-10-02,23.95,24.03,23.94,23.94,2054.0
2019-10-03,23.44,23.59,23.44,23.59,1568.0
2019-10-04,23.695,23.72,23.695,23.72,3649.0
2019-10-07,23.705,23.85,23.705,23.85,5900.0
2019-10-08,23.905,23.905,23.815,23.875,18591.0
2019-10-09,23.695,23.815,23.665,23.805,41215.0
2019-10-10,23.84,23.855,23.665,23.855,8491.0
2019-10-11,23.855,23.905,23.83,23.865,5762.0
2019-10-14,24.09,24.13,24.05,24.08,2396.0
2019-10-15,24.045,24.065,23.99,24.065,10842.0
2019-10-16,24.25,24.315,24.14,24.25,4389.0
2019-10-17,24.08,24.13,23.98,24.13,2013.0
2019-10-18,23.815,24.13,23.815,24.13,189.0
2019-10-21,23.745,23.8,23.745,23.755,733.0
2019-10-22,23.875,23.9,23.815,23.89,591.0
2019-10-23,23.74,23.805,23.74,23.805,199.0
2019-10-24,23.63,23.975,23.63,23.875,2659.0
2019-10-25,24.005,24.09,24.005,24.03,3239.0
2019-10-28,24.05,24.055,23.99,24.055,2056.0
2019-10-29,24.055,24.065,24.005,24.005,3557.0
2019-10-30,23.965,23.965,23.89,23.9,8371.0
2019-10-31,23.955,23.965,23.93,23.965,26470.0
2019-11-01,23.965,24.03,23.955,23.99,5294.0
2019-11-04,24.055,24.175,23.98,24.115,4068.0
2019-11-05,24.215,24.23,24.05,24.155,6771.0
2019-11-06,24.055,24.055,23.875,23.88,4960.0
2019-11-07,23.84,24.05,23.84,24.03,5919.0
2019-11-08,24.155,24.155,24.0,24.015,5251.0
2019-11-11,24.205,24.24,24.205,24.215,1077.0
2019-11-12,24.24,24.24,24.155,24.19,10389.0
2019-11-13,24.665,24.665,24.15,24.155,2500.0
2019-11-14,24.29,24.34,24.275,24.275,2681.0
2019-11-15,24.44,24.48,24.315,24.48,1992.0
2019-11-18,24.475,24.475,24.265,24.33,2139.0
2019-11-19,21.09,24.51,21.09,24.49,1488.0
2019-11-20,24.44,24.45,24.315,24.375,2454.0
2019-11-21,24.23,24.25,24.055,24.125,1694.0
2019-11-22,24.265,24.34,24.265,24.33,3320.0
2019-11-25,24.515,24.515,24.34,24.4,1347.0
2019-11-26,24.515,24.59,24.515,24.59,2922.0
2019-11-27,24.8,24.89,24.8,24.89,3507.0
2019-11-28,24.89,24.89,24.865,24.89,357.0
2019-11-29,25.09,25.09,24.975,24.99,2755.0
2019-12-02,25.01,25.115,25.0,25.115,16608.0
2019-12-03,25.06,25.06,24.43,24.475,9460.0
2019-12-04,24.05,24.055,24.05,24.055,4871.0
2019-12-05,24.24,24.275,24.225,24.255,3119.0
2019-12-06,24.465,24.465,24.39,24.465,5337.0
2019-12-09,24.44,24.565,24.44,24.565,11575.0
2019-12-10,24.45,24.525,24.44,24.44,5005.0
2019-12-11,24.48,24.565,24.39,24.525,36229.0
2019-12-12,24.45,24.45,24.35,24.35,7322.0
2019-12-13,24.585,24.64,24.565,24.585,4955.0
2019-12-16,24.85,25.055,24.85,24.86,5078.0
2019-12-17,25.075,25.125,24.99,24.99,5236.0
2019-12-18,25.035,25.065,25.035,25.065,8005.0
2019-12-19,25.115,25.165,25.015,25.015,5249.0
2019-12-20,25.015,25.085,25.015,25.05,6191.0
2019-12-23,24.96,25.05,24.96,25.05,540.0
2019-12-24,24.95,24.95,24.915,24.915,2867.0
2019-12-27,25.05,25.1,24.99,25.1,1554.0
2019-12-30,24.95,24.95,24.95,24.95,15.0
2019-12-31,24.675,24.71,24.665,24.665,116.0
2020-01-02,24.675,24.77,24.675,24.77,1757.0
2020-01-03,25.035,25.135,25.035,25.135,2161.0
2020-01-06,24.755,24.93,24.755,24.93,2980.0
2020-01-07,25.135,25.205,25.12,25.185,6198.0
2020-01-08,25.085,25.085,24.925,25.08,2636.0
2020-01-09,25.375,25.41,25.36,25.39,1649.0
2020-01-10,25.375,25.595,25.375,25.595,6481.0
2020-01-13,25.595,25.595,25.435,25.445,1289.0
2020-01-14,25.545,25.705,25.545,25.705,35274.0
2020-01-15,25.845,25.85,25.845,25.85,1515.0
2020-01-16,25.97,26.015,25.935,26.015,9494.0
2020-01-17,26.125,26.175,26.08,26.14,5122.0
2020-01-20,26.535,26.535,26.03,26.055,1825.0
2020-01-21,25.91,25.935,25.91,25.935,378.0
2020-01-22,25.96,26.22,25.955,26.22,3266.0
2020-01-23,25.885,25.885,25.8,25.8,13709.0
2020-01-24,25.945,25.945,25.935,25.935,807.0
2020-01-28,25.605,25.605,25.53,25.53,416.0
2020-01-29,25.715,25.825,25.665,25.825,3162.0
2020-01-30,24.53,25.705,24.53,25.64,1779.0
2020-01-31,25.76,25.785,25.76,25.785,1587.0
2020-02-03,25.375,25.375,25.23,25.315,7947.0
2020-02-04,25.52,25.52,25.435,25.435,12434.0
2020-02-05,25.545,25.62,25.545,25.62,880.0
2020-02-06,25.775,25.87,25.775,25.775,1665.0
2020-02-07,25.87,25.885,25.785,25.81,1477.0
2020-02-10,25.81,25.87,25.775,25.835,206.0
2020-02-11,26.09,26.14,26.045,26.09,657.0
2020-02-12,26.115,26.16,26.1,26.16,652.0
2020-02-13,26.275,26.275,26.105,26.105,5035.0
2020-02-14,26.065,26.2,26.065,26.2,2792.0
2020-02-17,26.14,26.14,26.055,26.115,3556.0
2020-02-18,25.91,26.115,25.87,26.115,958.0
2020-02-19,26.115,26.125,26.115,26.125,6007.0
2020-02-20,26.33,26.33,26.22,26.22,1509.0
2020-02-21,26.15,26.15,26.065,26.065,2007.0
2020-02-24,25.73,25.73,25.245,25.41,7416.0
2020-02-25,24.61,25.045,24.61,24.84,3007.0
2020-02-26,24.48,24.48,24.18,24.18,9019.0
2020-02-27,23.885,24.26,23.885,24.14,57944.0
2020-02-28,23.34,23.475,23.21,23.21,15615.0
2020-03-02,22.65,23.235,22.58,23.15,26786.0
2020-03-03,23.75,23.79,23.57,23.595,7090.0
2020-03-04,23.17,23.17,23.16,23.16,863.0
2020-03-05,23.63,23.63,23.365,23.365,1687.0
2020-03-06,23.04,23.04,22.69,22.7,3394.0
2020-03-09,22.18,22.18,21.23,21.23,6036.0
2020-03-10,20.31,21.44,20.275,21.26,9805.0
2020-03-11,21.8,21.8,20.97,20.97,32753.0
2020-03-12,20.4,20.4,19.355,19.685,11786.0
2020-03-13,18.735,19.32,17.82,19.32,52302.0
2020-03-16,18.53,18.75,18.18,18.18,3495.0
2020-03-17,17.635,18.435,17.635,17.965,5402.0
2020-03-18,17.77,17.77,17.13,17.13,3136.0
2020-03-19,17.455,17.455,16.615,16.615,4041.0
2020-03-20,16.75,17.455,16.75,17.175,4197.0
2020-03-23,15.555,15.61,15.555,15.61,1477.0
2020-03-24,16.06,16.205,16.06,16.125,4251.0
2020-03-25,17.72,17.72,16.81,16.875,6200.0
2020-03-26,17.405,17.94,17.38,17.865,2458.0
2020-03-27,18.215,18.215,17.37,17.37,8291.0
2020-03-30,17.03,17.845,17.03,17.78,7423.0
2020-03-31,18.51,18.69,17.865,18.05,30439.0
2020-04-01,18.265,18.59,18.265,18.36,4516.0
2020-04-02,18.34,18.34,18.22,18.28,21458.0
2020-04-03,18.565,18.565,17.84,17.84,5178.0
2020-04-06,18.485,18.65,18.445,18.62,2738.0
2020-04-07,19.165,19.165,18.74,18.74,6930.0
2020-04-08,18.735,19.27,18.7,19.115,30365.0
2020-04-09,19.345,19.475,19.185,19.395,12543.0
2020-04-14,19.755,20.335,19.705,20.12,19778.0
2020-04-15,20.385,20.435,20.13,20.19,21768.0
2020-04-16,20.19,20.19,19.815,19.91,16126.0
2020-04-17,20.395,20.545,20.255,20.275,50568.0
2020-04-20,20.29,20.29,19.825,19.865,3328.0
2020-04-21,19.705,19.72,19.335,19.335,16541.0
2020-04-22,19.16,19.355,19.015,19.27,14750.0
2020-04-23,19.365,19.365,19.365,19.365,2132.0
2020-04-24,19.48,19.515,19.43,19.43,9393.0
2020-04-27,19.6,19.815,19.6,19.815,1180.0
2020-04-28,21.0,22.25,19.815,20.02,28727.0
2020-04-29,19.89,20.265,19.89,20.13,8514.0
2020-04-30,20.835,20.86,20.835,20.86,1435.0
2020-05-01,20.37,20.37,20.055,20.08,8924.0
2020-05-04,20.01,20.195,19.85,20.195,7460.0
2020-05-05,20.445,20.64,20.4,20.64,9912.0
2020-05-06,20.685,20.8,20.63,20.785,8949.0
2020-05-07,20.605,20.76,20.605,20.74,5455.0
2020-05-08,21.03,21.055,20.92,20.98,5598.0
2020-05-11,21.145,21.23,21.04,21.23,4885.0
2020-05-12,21.23,21.23,20.88,21.0,3076.0
2020-05-13,20.655,20.86,20.655,20.785,3873.0
2020-05-14,21.085,21.085,20.58,20.64,3784.0
2020-05-15,20.47,20.8,20.47,20.8,5765.0
2020-05-18,21.23,21.23,21.17,21.17,4474.0
2020-05-19,21.425,21.46,21.39,21.45,2554.0
2020-05-20,21.515,21.67,21.5,21.67,191.0
2020-05-21,21.74,21.79,21.69,21.745,1292.0
2020-05-22,21.655,21.655,21.5,21.5,2265.0
2020-05-25,21.57,21.97,21.57,21.97,2643.0
2020-05-26,22.25,22.575,22.25,22.505,4442.0
2020-05-27,22.395,22.615,22.3,22.43,87634.0
2020-05-28,22.76,22.77,22.58,22.58,19843.0
2020-05-29,22.235,22.515,22.235,22.49,375.0
2020-06-01,22.435,22.52,22.435,22.48,1155.0
2020-06-02,22.845,22.92,22.81,22.81,4896.0
2020-06-03,23.075,23.21,23.035,23.185,5262.0
2020-06-04,23.075,23.475,23.075,23.28,6342.0
2020-06-05,23.095,23.18,23.085,23.085,2451.0
2020-06-09,23.79,23.79,23.585,23.605,2001.0
2020-06-10,23.75,23.815,23.715,23.765,4123.0
2020-06-11,23.9,23.9,23.125,23.145,7416.0
2020-06-12,22.65,22.685,22.285,22.675,3973.0
2020-06-15,22.575,22.675,22.14,22.14,1655.0
2020-06-16,22.52,23.23,22.52,23.23,3122.0
2020-06-17,23.025,23.435,23.025,23.435,3880.0
2020-06-18,23.15,23.38,23.11,23.21,4766.0
2020-06-19,23.885,23.885,23.41,23.45,7262.0
2020-06-22,23.27,23.415,23.27,23.355,31519.0
2020-06-23,23.44,23.485,23.435,23.44,3144.0
2020-06-24,23.305,23.765,23.305,23.69,2803.0
2020-06-25,23.475,23.475,22.89,22.92,5188.0
2020-06-26,22.98,23.16,22.89,23.16,3836.0
2020-06-29,22.89,22.89,22.745,22.76,9034.0
2020-06-30,23.24,23.545,23.24,23.545,3334.0
2020-07-01,23.51,23.77,23.51,23.69,5125.0
2020-07-02,23.915,24.08,23.915,24.08,6275.0
2020-07-03,24.07,24.2,23.925,23.925,3592.0
2020-07-06,24.07,24.16,23.94,23.94,3688.0
2020-07-07,23.975,24.165,23.975,24.165,4941.0
2020-07-08,22.535,24.07,22.535,23.94,2896.0
2020-07-09,23.94,24.09,23.94,24.09,4342.0
2020-07-10,23.985,24.0,23.785,23.785,6840.0
2020-07-13,23.855,23.915,23.785,23.905,2913.0
2020-07-14,24.185,24.185,23.455,23.595,18268.0
2020-07-15,23.985,24.055,23.5,23.96,6440.0
2020-07-16,24.2,24.2,23.87,23.88,1587.0
2020-07-17,24.435,24.435,23.88,23.89,1094.0
2020-07-20,23.9,24.08,23.9,24.035,5931.0
2020-07-21,24.565,24.72,24.565,24.72,2280.0
2020-07-22,24.7,24.72,24.47,24.545,924.0
2020-07-23,24.6,24.765,24.6,24.755,33727.0
2020-07-24,24.41,24.415,24.225,24.225,10180.0
2020-07-27,24.27,24.495,24.27,24.485,4378.0
2020-07-28,24.765,24.765,24.375,24.375,6042.0
2020-07-29,24.32,24.32,24.16,24.175,3431.0
2020-07-30,24.47,24.47,24.315,24.39,2630.0
2020-07-31,24.39,24.39,23.82,23.89,1686.0
2020-08-03,23.51,23.89,23.51,23.84,1660.0
2020-08-04,24.38,24.38,24.285,24.355,2906.0
2020-08-05,24.38,24.38,24.125,24.305,2071.0
2020-08-06,24.45,24.45,24.28,24.285,4106.0
2020-08-07,24.26,24.26,24.19,24.19,633.0
2020-08-10,24.305,24.495,24.295,24.46,4889.0
2020-08-11,24.425,24.485,24.375,24.375,4824.0
2020-08-12,24.375,24.375,23.89,24.08,6040.0
2020-08-13,24.245,24.245,24.16,24.16,7906.0
2020-08-14,24.46,24.555,24.425,24.555,876.0
2020-08-17,24.38,24.38,24.315,24.33,3008.0
2020-08-18,24.415,24.635,24.415,24.635,863.0
2020-08-19,24.685,24.86,24.665,24.86,39698.0
2020-08-20,24.86,24.86,24.72,24.805,5800.0
2020-08-21,25.055,25.055,24.805,24.935,3854.0
2020-08-24,24.945,25.16,24.945,25.16,6622.0
2020-08-25,25.48,25.48,25.325,25.36,4208.0
2020-08-26,25.43,25.435,25.33,25.395,8527.0
2020-08-27,24.86,25.56,24.86,25.525,4612.0
2020-08-28,25.24,25.37,25.15,25.265,4003.0
2020-08-31,25.655,25.655,25.37,25.42,1872.0
2020-09-01,25.37,25.37,24.795,25.04,7143.0
2020-09-02,25.27,25.34,25.27,25.28,2100.0
2020-09-03,25.47,25.525,25.435,25.525,5690.0
2020-09-04,24.755,24.83,24.64,24.64,15555.0
2020-09-07,24.79,24.79,24.45,24.45,5015.0
2020-09-08,24.795,24.795,24.545,24.665,6708.0
2020-09-09,24.59,24.59,24.115,24.255,2311.0
2020-09-10,24.635,24.635,24.46,24.46,4055.0
2020-09-11,23.94,24.31,23.94,24.255,3914.0
2020-09-14,24.26,24.4,24.26,24.4,2508.0
2020-09-15,24.565,24.57,24.52,24.52,8057.0
2020-09-16,24.755,24.96,24.755,24.96,1642.0
2020-09-17,25.005,25.005,24.625,24.65,6057.0
2020-09-18,24.615,24.65,24.615,24.625,740.0
2020-09-21,24.425,24.485,24.35,24.35,9108.0
2020-09-22,24.21,24.365,24.2,24.365,3188.0
2020-09-23,24.72,24.875,24.72,24.875,36500.0
2020-09-24,24.685,24.685,24.355,24.46,5034.0
2020-09-25,24.865,24.885,24.51,24.59,15302.0
2020-09-28,24.89,24.96,24.89,24.955,6649.0
2020-09-29,24.98,25.05,24.98,24.98,1919.0
2020-09-30,24.925,24.925,24.64,24.64,1119.0
2020-10-01,24.4,25.015,24.4,24.91,3355.0
2020-10-02,24.815,24.955,24.64,24.64,2367.0
2020-10-05,24.98,25.08,24.98,25.075,1425.0
2020-10-06,25.37,25.54,25.37,25.54,5269.0
2020-10-07,25.435,25.92,25.435,25.92,1496.0
2020-10-08,26.135,26.385,26.135,26.29,7425.0
2020-10-09,26.275,26.865,26.19,26.55,8300.0
2020-10-12,26.62,26.735,26.605,26.735,3114.0
2020-10-13,26.865,27.06,26.865,27.045,3975.0
2020-10-14,27.045,27.605,27.045,27.095,6828.0
2020-10-15,27.095,27.155,27.025,27.045,5686.0
2020-10-16,27.115,27.13,27.0,27.0,12127.0
2020-10-19,27.215,27.33,27.215,27.305,4427.0
2020-10-20,27.305,27.39,27.235,27.235,1306.0
2020-10-21,27.295,27.365,27.28,27.305,9787.0
2020-10-22,27.225,27.225,26.87,27.12,8776.0
2020-10-23,27.01,27.165,26.87,27.15,10920.0
2020-10-26,27.405,27.405,27.115,27.115,4072.0
2020-10-27,26.795,26.795,26.465,26.51,8426.0
2020-10-28,26.795,26.855,26.735,26.795,3730.0
2020-10-29,26.51,26.51,26.07,26.23,25325.0
2020-10-30,26.335,26.335,26.05,26.06,5636.0
2020-11-02,26.06,26.23,25.965,26.155,4627.0
2020-11-03,26.64,26.785,26.61,26.785,7302.0
2020-11-04,26.785,27.095,26.535,27.01,4637.0
2020-11-05,27.34,27.46,27.32,27.4,20091.0
2020-11-06,27.855,27.89,27.685,27.685,11083.0
2020-11-09,28.09,28.435,28.09,28.425,6224.0
2020-11-10,28.93,28.955,27.485,27.485,13713.0
2020-11-11,27.71,27.915,27.71,27.885,3506.0
2020-11-12,28.17,28.17,27.925,27.985,14494.0
2020-11-13,27.96,28.125,27.95,28.125,13137.0
2020-11-16,28.125,28.125,28.125,28.125,0.0
2020-11-17,28.325,28.325,27.98,28.01,18114.0
2020-11-18,28.435,28.455,27.985,28.005,9321.0
2020-11-19,27.98,28.125,27.98,28.125,5617.0
2020-11-20,28.03,28.17,28.02,28.065,1775.0
2020-11-23,28.065,28.195,27.985,28.105,30051.0
2020-11-24,28.09,28.71,28.075,28.71,7296.0
2020-11-25,28.73,28.73,28.03,28.1,24722.0
2020-11-26,28.16,28.16,28.01,28.115,13338.0
2020-11-27,28.135,28.135,27.97,28.04,53524.0
2020-11-30,28.04,28.195,27.79,27.945,24639.0
2020-12-01,28.265,28.3,27.985,28.185,11212.0
2020-12-02,28.3,28.3,28.08,28.135,7242.0
2020-12-03,28.185,28.185,28.08,28.115,3939.0
2020-12-04,28.115,28.185,28.04,28.115,3538.0
2020-12-07,28.1,28.425,28.1,28.315,3147.0
2020-12-08,28.315,28.435,28.27,28.3,12117.0
2020-12-09,28.945,28.945,28.505,28.53,33936.0
2020-12-10,28.3,28.3,28.09,28.09,12823.0
2020-12-11,28.115,28.205,28.02,28.16,3272.0
2020-12-14,28.575,28.575,28.205,28.435,5308.0
2020-12-15,28.52,28.685,28.175,28.35,4145.0
2020-12-16,28.705,28.955,28.625,28.665,6608.0
2020-12-17,29.025,29.16,28.99,29.125,6727.0
2020-12-18,29.125,29.24,29.025,29.025,8372.0
2020-12-21,29.125,29.125,28.72,28.745,16980.0
2020-12-22,28.745,29.11,28.495,28.52,19004.0
2020-12-23,28.66,28.755,28.61,28.73,16491.0
2020-12-24,29.215,29.215,28.835,28.835,21634.0
2020-12-29,28.965,29.06,28.905,28.905,4942.0
2020-12-30,28.885,28.92,28.65,28.8,1400.0
2020-12-31,29.04,29.04,28.885,28.98,6120.0
2021-01-04,29.19,29.2,28.805,29.07,3024.0
2021-01-05,29.005,29.005,28.93,28.98,18178.0
2021-01-06,29.035,29.11,28.72,28.72,4459.0
2021-01-07,29.025,29.06,28.945,28.955,3690.0
2021-01-08,29.07,29.165,29.04,29.05,5585.0
2021-01-11,29.06,29.07,28.815,28.875,8025.0
2021-01-12,28.86,28.91,28.69,28.72,2613.0
2021-01-13,28.71,28.79,28.56,28.72,34356.0
2021-01-14,28.77,28.77,28.555,28.63,5533.0
2021-01-15,28.63,28.97,28.595,28.97,3878.0
2021-01-18,28.555,28.555,28.38,28.405,8758.0
2021-01-19,28.63,28.91,28.63,28.895,12316.0
2021-01-20,29.05,29.145,29.025,29.11,5789.0
2021-01-21,29.32,29.32,29.14,29.225,4643.0
2021-01-22,29.14,29.215,29.05,29.05,22288.0
2021-01-25,29.13,29.165,29.025,29.105,4367.0
2021-01-27,29.13,29.13,29.07,29.07,1605.0
2021-01-28,28.595,28.595,28.205,28.335,11488.0
2021-01-29,28.685,28.85,28.36,28.455,8162.0
2021-02-01,28.31,28.63,27.935,28.63,6874.0
2021-02-02,28.59,29.025,28.59,29.025,16118.0
2021-02-03,29.155,29.355,29.155,29.19,9306.0
2021-02-04,29.285,29.285,29.025,29.07,7476.0
2021-02-05,29.39,29.39,29.27,29.375,4563.0
2021-02-08,29.46,29.59,29.435,29.53,7269.0
2021-02-09,29.485,29.485,29.145,29.145,11402.0
2021-02-10,29.345,29.415,29.275,29.415,6557.0
2021-02-11,29.505,29.505,29.155,29.215,13919.0
2021-02-12,29.17,29.205,28.93,28.99,6298.0
2021-02-15,29.215,29.39,29.215,29.32,4821.0
2021-02-16,29.59,29.59,29.345,29.435,10995.0
2021-02-17,29.435,29.435,29.17,29.17,6491.0
2021-02-18,29.215,29.31,29.155,29.19,12342.0
2021-02-19,29.005,29.005,28.58,28.71,7510.0
2021-02-22,28.64,28.685,28.525,28.685,13518.0
2021-02-23,28.65,28.665,28.555,28.665,6634.0
2021-02-24,28.595,28.595,28.315,28.315,10460.0
2021-02-25,28.5,28.56,28.455,28.52,11234.0
2021-02-26,28.43,28.43,27.785,27.9,13464.0
2021-03-01,28.105,28.325,28.065,28.315,10159.0
2021-03-02,28.805,28.805,28.195,28.195,15818.0
2021-03-03,28.245,28.415,28.205,28.405,9672.0
2021-03-04,28.185,28.185,27.855,27.88,17291.0
2021-03-05,27.795,27.845,27.59,27.8,13823.0
2021-03-08,28.665,28.665,27.975,27.975,18773.0
2021-03-09,28.02,28.16,27.995,28.045,9774.0
2021-03-10,27.81,28.28,27.81,28.15,8449.0
2021-03-11,28.24,28.265,27.94,28.105,20601.0
2021-03-12,28.485,28.49,28.395,28.415,5136.0
2021-03-15,28.535,28.59,28.37,28.51,15056.0
2021-03-16,28.71,28.91,28.56,28.86,22431.0
2021-03-17,28.86,28.86,28.555,28.605,12802.0
2021-03-18,28.83,28.83,28.625,28.685,10540.0
2021-03-19,28.685,28.71,28.37,28.7,4225.0
2021-03-22,28.72,28.895,28.72,28.895,6941.0
2021-03-23,28.935,28.98,28.77,28.795,7821.0
2021-03-24,28.665,28.92,28.64,28.92,6348.0
2021-03-25,28.86,28.99,28.86,28.86,4763.0
2021-03-26,29.095,29.155,29.025,29.06,3631.0
2021-03-29,29.715,29.715,28.935,28.935,8423.0
2021-03-30,28.99,28.99,28.51,28.51,13230.0
2021-03-31,28.76,28.99,28.59,28.825,18347.0
2021-04-01,28.735,29.015,28.735,29.015,4702.0
2021-04-06,29.11,29.47,29.11,29.46,8563.0
2021-04-07,29.66,29.72,29.54,29.72,19206.0
2021-04-08,30.115,30.115,29.895,30.03,10249.0
2021-04-09,30.03,30.15,29.985,30.15,14784.0
2021-04-12,30.23,30.245,29.94,29.94,4757.0
2021-04-13,30.1,30.115,29.975,29.975,21490.0
2021-04-14,30.02,30.34,30.01,30.315,9629.0
2021-04-15,30.375,30.375,30.15,30.29,11859.0
2021-04-16,30.305,30.375,30.255,30.315,9502.0
2021-04-19,30.375,30.475,30.375,30.385,52188.0
2021-04-20,30.325,30.335,30.17,30.235,5160.0
2021-04-21,29.93,30.03,29.73,30.03,11794.0
2021-04-22,30.07,30.21,30.02,30.21,16090.0
2021-04-23,30.27,30.335,30.185,30.3,8258.0
2021-04-26,30.3,30.3,30.195,30.195,2183.0
2021-04-27,30.245,30.27,30.1,30.265,18718.0
2021-04-28,30.395,30.395,30.23,30.315,22338.0
2021-04-29,30.405,30.535,30.405,30.475,6829.0
2021-04-30,30.475,30.475,30.16,30.2,21247.0
2021-05-03,30.16,30.2,29.94,30.02,11683.0
2021-05-04,30.21,30.28,30.185,30.27,17994.0
2021-05-05,30.135,30.315,29.86,30.255,12407.0
2021-05-06,30.23,30.23,29.915,30.01,26533.0
2021-05-07,30.17,30.29,30.17,30.185,9228.0
2021-05-10,30.36,30.55,30.36,30.525,5267.0
2021-05-11,30.36,30.41,30.14,30.34,9881.0
2021-05-12,30.2,30.245,29.74,29.89,15083.0
2021-05-13,29.81,29.81,29.48,29.54,13063.0
2021-05-14,29.705,29.775,29.645,29.695,5780.0
2021-05-17,29.755,29.965,29.755,29.86,9093.0
2021-05-18,30.035,30.035,29.905,29.975,6546.0
2021-05-19,29.82,29.82,29.415,29.445,15714.0
2021-05-20,29.32,29.66,29.32,29.66,14330.0
2021-05-21,29.715,29.715,29.55,29.645,4520.0
2021-05-24,29.75,29.835,29.585,29.775,4724.0
2021-05-25,29.895,30.03,29.895,29.965,13521.0
2021-05-26,30.03,30.275,30.03,30.23,5783.0
2021-05-27,30.14,30.28,29.995,30.24,7128.0
2021-05-28,30.515,30.515,30.515,30.515,21.0
2021-05-31,30.78,30.78,30.43,30.48,5722.0
2021-06-01,30.395,30.545,30.325,30.535,5775.0
2021-06-02,30.48,30.655,30.48,30.655,1899.0
2021-06-03,30.735,30.84,30.735,30.785,4233.0
2021-06-04,30.77,30.9,30.665,30.9,4213.0
2021-06-07,30.97,31.05,30.9,31.005,15563.0
2021-06-08,31.03,31.205,31.03,31.2,13523.0
2021-06-09,31.335,31.335,31.005,31.015,20157.0
2021-06-10,31.025,31.19,30.98,31.13,15997.0
2021-06-11,31.25,31.495,31.25,31.405,4376.0
2021-06-15,31.47,31.555,31.425,31.545,14095.0
2021-06-16,31.59,31.59,31.33,31.365,12997.0
2021-06-17,31.295,31.295,30.96,30.96,3220.0
2021-06-18,30.995,31.39,30.995,31.38,17228.0
2021-06-21,31.165,31.165,30.715,30.82,10304.0
2021-06-22,31.275,31.38,31.25,31.32,7395.0
2021-06-23,31.26,31.425,31.26,31.295,9084.0
2021-06-24,31.17,31.26,31.085,31.085,12587.0
2021-06-25,31.355,31.54,31.33,31.45,2705.0
2021-06-28,31.505,31.505,31.265,31.335,8279.0
2021-06-29,31.355,31.355,31.17,31.285,10015.0
2021-06-30,31.52,31.73,31.52,31.61,14358.0
2021-07-01,31.575,31.59,31.405,31.405,14051.0
2021-07-02,31.415,31.715,31.415,31.705,20123.0
2021-07-05,31.695,31.755,31.65,31.65,9675.0
2021-07-06,31.67,31.67,31.245,31.355,14243.0
2021-07-07,31.355,31.645,31.355,31.645,2070.0
2021-07-08,32.31,32.31,31.565,31.565,5386.0
2021-07-09,31.545,31.545,31.035,31.115,20811.0
2021-07-12,31.44,31.44,31.335,31.39,6301.0
2021-07-13,31.59,31.61,31.475,31.5,4648.0
2021-07-14,31.6,31.685,31.58,31.65,21847.0
2021-07-15,31.73,31.8,31.61,31.685,4433.0
2021-07-16,31.6,31.625,31.58,31.6,5556.0
2021-07-19,31.66,31.66,31.06,31.265,18897.0
2021-07-20,31.325,31.325,31.035,31.185,7059.0
2021-07-21,31.415,31.45,31.29,31.3,20477.0
2021-07-22,31.29,31.495,31.29,31.43,23344.0
2021-07-23,31.52,31.765,31.52,31.765,8424.0
2021-07-26,31.765,31.915,31.765,31.785,12634.0
2021-07-27,31.88,31.935,31.835,31.915,6674.0
2021-07-28,31.755,31.9,31.705,31.75,2809.0
2021-07-29,31.635,31.97,31.635,31.97,9837.0
2021-07-30,32.03,32.03,31.81,31.82,8768.0
2021-08-02,32.17,32.24,32.085,32.11,14988.0
2021-08-03,32.1,32.12,32.03,32.065,16425.0
2021-08-04,32.12,32.18,32.12,32.17,15917.0
2021-08-05,32.205,32.25,32.16,32.18,11744.0
2021-08-06,32.19,32.19,32.065,32.155,9932.0
2021-08-09,32.295,32.295,32.03,32.03,28654.0
2021-08-10,32.225,32.225,32.125,32.195,8055.0
2021-08-11,32.205,32.27,32.085,32.085,7107.0
2021-08-12,32.355,32.355,32.205,32.235,4007.0
2021-08-13,32.63,32.725,32.63,32.69,10897.0
2021-08-16,32.725,32.725,32.445,32.525,9795.0
2021-08-17,32.99,32.99,32.18,32.25,14563.0
2021-08-18,32.085,32.56,32.085,32.515,16657.0
2021-08-19,32.275,32.415,32.225,32.345,4973.0
2021-08-20,32.34,32.365,32.085,32.145,14682.0
2021-08-23,32.365,32.655,32.365,32.655,9803.0
2021-08-24,32.675,32.675,32.495,32.525,9679.0
2021-08-25,32.71,32.92,32.71,32.815,5850.0
2021-08-26,32.795,32.795,32.55,32.635,13866.0
2021-08-27,32.455,32.54,32.435,32.48,5572.0
2021-08-30,32.635,32.7,32.525,32.655,8628.0
2021-08-31,32.895,33.06,32.895,33.06,3191.0
2021-09-01,33.095,33.095,32.83,32.945,10921.0
2021-09-02,33.005,33.035,32.91,33.035,923.0
2021-09-03,33.28,33.325,33.19,33.265,6218.0
2021-09-06,33.165,33.37,33.085,33.37,10858.0
2021-09-07,33.5,33.56,33.36,33.51,40512.0
2021-09-08,33.35,33.48,33.35,33.445,10754.0
2021-09-09,33.0,33.035,32.635,32.68,16999.0
2021-09-10,33.025,33.105,32.91,33.04,5785.0
2021-09-13,33.04,33.22,33.04,33.13,18349.0
2021-09-14,33.13,33.235,33.07,33.235,5625.0
2021-09-15,33.235,33.235,33.05,33.15,23990.0
2021-09-16,33.79,33.79,33.225,33.295,2889.0
2021-09-17,33.295,33.295,32.97,33.06,13721.0
2021-09-20,32.97,32.97,32.05,32.24,18987.0
2021-09-21,31.89,32.495,31.68,32.435,24992.0
2021-09-22,32.33,32.725,32.33,32.655,6124.0
2021-09-23,32.675,33.105,32.675,33.07,6445.0
2021-09-24,33.13,33.13,32.82,32.82,6690.0
2021-09-27,32.91,33.22,32.91,33.035,18378.0
2021-09-28,32.855,32.855,32.68,32.715,2776.0
2021-09-29,32.125,32.275,32.02,32.19,6782.0
2021-09-30,32.305,32.76,32.305,32.69,63553.0
2021-10-01,32.595,32.595,32.015,32.145,27865.0
2021-10-04,32.41,32.575,32.41,32.575,2071.0
2021-10-05,32.295,32.375,32.075,32.375,9014.0
2021-10-06,32.505,32.525,32.135,32.17,6164.0
2021-10-07,32.375,32.49,32.375,32.4,5269.0
2021-10-08,32.56,32.76,32.55,32.69,10823.0
2021-10-11,32.55,32.56,32.435,32.49,13568.0
2021-10-12,32.38,32.6,32.27,32.34,15657.0
2021-10-13,32.305,32.53,32.305,32.38,38375.0
2021-10-14,32.71,32.93,32.71,32.885,10246.0
2021-10-15,33.035,33.035,32.91,33.015,2117.0
2021-10-18,33.12,33.12,32.955,32.99,4532.0
2021-10-19,33.075,33.255,33.075,33.15,13519.0
2021-10-20,33.26,33.535,33.26,33.335,15969.0
2021-10-21,33.49,33.49,33.2,33.37,4991.0
2021-10-22,33.2,33.305,33.15,33.2,16782.0
2021-10-25,33.34,33.395,33.26,33.35,4946.0
2021-10-26,33.465,33.465,33.335,33.36,16126.0
2021-10-27,33.36,33.43,33.22,33.22,4147.0
2021-10-28,33.21,33.235,33.015,33.14,6759.0
2021-10-29,33.255,33.28,32.83,32.895,9711.0
2021-11-01,33.2,33.395,33.12,33.325,12632.0
2021-11-02,33.465,33.465,33.13,33.2,16353.0
2021-11-03,33.44,33.59,33.405,33.405,6768.0
2021-11-04,33.29,33.37,33.255,33.305,18357.0
2021-11-05,33.42,33.63,33.405,33.445,5881.0
2021-11-08,33.465,33.465,33.335,33.42,5046.0
2021-11-09,33.445,33.685,33.445,33.525,18520.0
2021-11-10,33.535,33.535,33.29,33.315,17931.0
2021-11-11,33.315,33.335,33.06,33.335,4572.0
2021-11-12,33.545,33.71,33.545,33.7,3440.0
2021-11-15,33.72,33.99,33.72,33.895,8188.0
2021-11-16,33.88,33.88,33.63,33.64,3813.0
2021-11-17,33.86,33.885,33.71,33.735,7775.0
2021-11-18,33.775,34.02,33.775,34.0,7950.0
2021-11-19,33.885,34.035,33.885,34.035,5935.0
2021-11-22,34.03,34.035,33.845,33.965,13392.0
2021-11-23,33.745,33.885,33.7,33.775,5426.0
2021-11-24,33.71,33.78,33.615,33.73,16471.0
2021-11-25,33.695,33.81,33.59,33.735,12532.0
2021-11-26,33.775,33.775,33.085,33.14,12426.0
2021-11-29,32.54,33.155,32.54,33.0,27975.0
2021-11-30,33.28,33.59,33.28,33.41,11626.0
2021-12-01,33.005,33.21,32.83,33.04,20218.0
2021-12-02,32.735,33.0,32.655,32.965,17129.0
2021-12-03,33.19,33.26,32.92,33.065,8841.0
2021-12-06,33.085,33.21,32.945,33.105,8952.0
2021-12-07,33.335,33.35,33.095,33.35,21842.0
2021-12-08,33.605,34.045,33.605,34.035,8135.0
2021-12-09,33.845,33.965,33.755,33.815,6875.0
2021-12-10,33.66,33.775,33.545,33.775,8044.0
2021-12-13,33.905,34.135,33.87,34.135,8394.0
2021-12-14,33.95,34.175,33.95,34.175,11839.0
2021-12-15,34.125,34.125,33.78,33.825,1664.0
2021-12-16,33.885,33.955,33.685,33.825,68909.0
2021-12-17,33.885,33.95,33.7,33.755,6157.0
2021-12-20,33.51,33.535,33.35,33.455,10195.0
2021-12-21,33.49,33.63,33.34,33.595,14569.0
2021-12-22,33.615,33.815,33.59,33.78,13492.0
2021-12-23,33.985,34.14,33.985,33.985,3884.0
2021-12-24,34.175,34.335,34.175,34.31,35777.0
2021-12-29,34.68,34.835,34.68,34.73,5660.0
2021-12-30,34.945,34.95,34.83,34.9,1017.0
2021-12-31,35.025,35.025,34.69,34.69,3032.0
2022-01-04,34.955,35.525,34.955,35.525,13952.0
2022-01-05,35.47,35.47,35.285,35.375,5474.0
2022-01-06,34.91,34.91,34.165,34.165,6873.0
2022-01-07,34.405,34.61,34.365,34.51,3145.0
2022-01-10,34.44,34.44,34.17,34.41,4796.0
2022-01-11,34.305,34.455,34.26,34.305,13368.0
2022-01-12,34.59,34.59,34.455,34.485,3193.0
2022-01-13,34.65,34.705,34.535,34.625,2696.0
2022-01-14,34.485,34.485,34.25,34.365,13005.0
2022-01-17,34.28,34.475,34.245,34.395,4146.0
2022-01-18,34.615,34.68,34.44,34.475,14210.0
2022-01-19,34.205,34.295,34.085,34.085,3962.0
2022-01-20,33.72,34.11,33.72,34.1,44226.0
2022-01-21,33.72,33.72,32.975,33.06,13209.0
2022-01-24,32.685,32.96,32.525,32.96,19597.0
2022-01-25,32.42,32.465,31.635,31.725,15288.0
2022-01-27,31.75,32.195,30.425,30.745,18779.0
2022-01-28,30.86,31.465,30.7,31.42,4201.0
2022-01-31,31.555,31.7,31.28,31.67,8499.0
2022-02-01,31.68,32.025,31.67,32.0,13780.0
2022-02-02,32.305,32.49,32.205,32.47,45257.0
2022-02-03,32.15,32.215,31.895,31.965,5919.0
2022-02-04,32.185,32.185,31.785,31.91,14845.0
2022-02-07,31.9,32.215,31.86,32.215,1784.0
2022-02-08,32.115,32.33,32.115,32.305,12153.0
2022-02-09,32.31,32.57,32.105,32.535,5264.0
2022-02-10,33.025,33.025,32.835,32.9,9354.0
2022-02-11,32.39,32.47,32.18,32.225,10966.0
2022-02-14,32.01,32.1,31.875,31.9,6236.0
2022-02-15,31.83,31.92,31.725,31.9,11429.0
2022-02-16,32.24,32.525,32.195,32.525,34032.0
2022-02-17,32.57,32.595,32.305,32.31,5965.0
2022-02-18,32.035,32.34,32.035,32.295,4101.0
2022-02-21,31.98,32.26,31.795,32.205,8696.0
2022-02-22,31.885,31.885,31.565,31.75,11573.0
2022-02-23,31.565,31.865,31.44,31.84,20953.0
2022-02-24,31.42,31.42,30.88,30.93,23098.0
2022-02-25,31.35,31.35,31.165,31.325,4771.0
2022-02-28,31.29,31.485,31.235,31.475,5771.0
2022-03-01,31.85,32.07,31.77,31.885,7421.0
2022-03-02,31.68,31.965,31.635,31.945,4357.0
2022-03-03,32.455,32.455,32.285,32.305,5407.0
2022-03-04,32.275,32.275,31.525,31.865,4287.0
2022-03-07,32.035,32.035,31.26,31.45,4116.0
2022-03-08,31.5,31.5,31.04,31.04,16475.0
2022-03-09,31.305,31.52,31.165,31.52,6262.0
2022-03-10,31.815,32.145,31.725,32.0,13237.0
2022-03-11,32.01,32.01,31.59,31.73,5530.0
2022-03-14,31.735,31.945,31.735,31.91,2110.0
2022-03-15,31.83,31.83,31.45,31.455,7437.0
2022-03-16,31.7,31.875,31.7,31.86,11180.0
2022-03-17,31.91,32.545,31.91,32.31,5605.0
2022-03-18,32.55,32.55,32.305,32.465,13095.0
2022-03-21,32.845,32.935,32.63,32.695,8765.0
2022-03-22,32.79,32.865,32.67,32.79,9706.0
2022-03-23,32.915,33.05,32.915,33.05,6580.0
2022-03-24,33.05,33.07,32.945,32.99,7991.0
2022-03-25,33.13,33.275,33.085,33.225,3598.0
2022-03-28,33.415,33.415,33.235,33.255,2636.0
2022-03-29,33.335,33.655,33.335,33.64,11719.0
2022-03-30,33.725,33.77,33.665,33.745,5429.0
2022-03-31,33.825,33.88,33.71,33.8,18213.0
2022-04-01,33.53,33.805,33.53,33.72,4632.0
2022-04-04,34.055,34.19,34.045,34.155,3666.0
2022-04-05,34.2,34.385,34.135,34.18,6947.0
2022-04-06,33.96,33.96,33.675,33.86,7989.0
2022-04-07,33.735,33.735,33.415,33.44,5312.0
2022-04-08,33.52,33.55,33.435,33.495,14567.0
2022-04-11,33.485,33.69,33.405,33.415,22442.0
2022-04-12,33.45,33.45,33.05,33.165,4326.0
2022-04-13,33.23,33.325,33.23,33.265,6073.0
2022-04-14,33.55,33.755,33.425,33.46,13270.0
2022-04-19,33.515,33.6,33.485,33.56,4185.0
2022-04-20,33.7,33.7,33.475,33.515,6344.0
2022-04-21,33.95,33.95,33.6,33.745,5342.0
2022-04-22,33.115,33.195,33.06,33.085,2070.0
2022-04-26,32.605,32.605,32.345,32.475,6834.0
2022-04-27,32.09,32.305,32.045,32.26,10077.0
2022-04-28,32.47,32.72,32.47,32.64,7490.0
2022-04-29,32.88,33.185,32.88,33.085,3875.0
2022-05-02,32.835,32.835,32.33,32.365,5945.0
2022-05-03,32.465,32.515,32.285,32.4,14335.0
2022-05-04,32.49,32.49,32.145,32.145,5302.0
2022-05-05,32.535,32.73,32.48,32.73,2938.0
2022-05-06,32.145,32.145,31.545,31.705,5821.0
2022-05-09,31.53,31.53,31.005,31.005,3851.0
2022-05-10,29.97,30.78,29.97,30.78,6197.0
2022-05-11,30.675,30.915,30.585,30.87,13487.0
2022-05-12,30.755,30.755,30.275,30.275,4400.0
2022-05-13,30.275,30.62,30.275,30.6,3143.0
2022-05-16,31.135,31.235,30.845,30.94,8316.0
2022-05-17,31.21,31.21,31.05,31.165,4716.0
2022-05-18,31.575,31.635,31.51,31.625,1662.0
2022-05-19,31.055,31.325,31.01,31.29,6456.0
2022-05-20,31.59,31.67,31.495,31.645,7233.0
2022-05-23,31.86,31.86,31.58,31.59,5886.0
2022-05-24,31.62,31.62,31.42,31.455,6018.0
2022-05-25,31.485,31.485,31.325,31.415,8873.0
2022-05-26,31.485,31.485,31.29,31.42,2127.0
2022-05-27,31.715,31.815,31.53,31.62,3109.0
2022-05-30,32.105,32.16,32.02,32.145,8242.0
2022-05-31,32.275,32.275,32.1,32.145,17440.0
2022-06-01,31.885,31.885,31.27,31.375,44732.0
2022-06-02,31.135,31.245,31.065,31.075,6348.0
2022-06-03,31.485,31.69,31.485,31.69,1471.0
2022-06-06,31.415,31.455,31.295,31.325,15344.0
2022-06-07,31.21,31.21,30.87,30.895,7771.0
2022-06-08,31.295,31.305,31.2,31.235,6084.0
2022-06-09,31.075,31.075,30.765,30.765,3079.0
2022-06-10,30.4,30.4,30.085,30.195,3432.0
2022-06-14,28.7,29.03,28.505,29.01,14427.0
2022-06-15,29.125,29.125,28.62,28.655,18169.0
2022-06-16,28.99,29.09,28.635,28.635,10966.0
2022-06-17,28.065,28.155,27.94,28.145,5273.0
2022-06-20,28.45,28.505,28.04,28.22,6096.0
2022-06-21,28.44,28.795,28.44,28.635,16514.0
2022-06-22,28.715,28.78,28.51,28.63,62210.0
2022-06-23,28.76,28.78,28.465,28.6,3875.0
2022-06-24,29.365,29.365,28.555,28.92,5971.0
2022-06-27,29.51,29.68,29.465,29.67,49000.0
2022-06-28,29.615,29.75,29.465,29.66,3775.0
2022-06-29,29.41,29.41,29.11,29.19,8798.0
2022-06-30,29.195,29.195,28.875,28.875,2774.0
2022-07-01,28.815,28.94,28.685,28.87,43792.0
2022-07-04,29.085,29.345,29.02,29.05,4717.0
2022-07-05,29.165,29.22,29.06,29.22,7829.0
2022-07-06,28.915,29.265,28.895,29.11,6805.0
2022-07-07,29.25,29.25,28.915,29.075,13151.0
2022-07-08,29.485,29.62,29.44,29.565,22167.0
2022-07-11,29.535,29.535,29.11,29.185,2512.0
2022-07-12,29.005,29.005,28.77,28.775,3560.0
2022-07-13,28.775,29.005,28.775,28.965,2193.0
2022-07-14,29.085,29.345,29.085,29.21,2243.0
2022-07-15,29.25,29.25,28.895,28.94,3098.0
2022-07-18,29.345,29.465,29.255,29.465,6982.0
2022-07-19,29.5,29.545,29.265,29.325,1674.0
2022-07-20,29.88,30.155,29.375,30.0,3316.0
2022-07-21,30.335,30.36,30.225,30.345,6088.0
2022-07-22,30.65,30.65,30.305,30.415,2805.0
2022-07-25,30.415,30.415,30.225,30.225,5313.0
2022-07-26,30.395,30.49,30.225,30.45,7451.0
2022-07-27,30.395,30.415,30.305,30.35,1163.0
2022-07-28,30.815,30.905,30.68,30.86,3727.0
2022-07-29,31.165,31.365,31.165,31.33,1322.0
2022-08-01,31.44,31.575,31.355,31.5,6014.0
2022-08-02,31.535,31.58,31.355,31.58,14330.0
2022-08-03,31.61,31.755,31.445,31.755,8284.0
2022-08-04,31.945,32.105,31.865,31.87,27269.0
2022-08-05,31.87,31.87,31.725,31.825,4345.0
2022-08-08,31.955,32.16,31.955,32.16,3103.0
2022-08-09,32.29,32.44,32.28,32.425,4398.0
2022-08-10,32.25,32.335,32.105,32.18,4076.0
2022-08-11,32.685,32.695,32.485,32.56,3180.0
2022-08-12,32.495,32.495,32.305,32.305,4977.0
2022-08-15,32.55,32.615,32.47,32.585,3618.0
2022-08-16,32.495,32.58,32.35,32.38,7693.0
2022-08-17,32.35,32.55,32.29,32.55,2156.0
2022-08-18,32.46,32.46,32.215,32.28,7072.0
2022-08-19,32.35,32.37,32.26,32.325,3504.0
2022-08-22,32.08,32.08,31.675,31.855,3268.0
2022-08-23,31.675,31.945,31.675,31.79,7138.0
2022-08-24,31.97,32.35,31.97,32.35,4676.0
2022-08-25,32.57,32.75,32.57,32.675,2129.0
2022-08-26,32.75,32.93,32.75,32.82,4055.0
2022-08-29,32.335,32.335,31.99,32.1,12820.0
2022-08-30,32.16,32.485,32.16,32.45,7971.0
2022-08-31,32.215,32.605,32.215,32.54,12337.0
2022-09-01,32.28,32.315,32.055,32.305,9453.0
2022-09-02,32.07,32.07,31.835,31.835,3641.0
2022-09-05,31.78,32.0,31.78,31.98,187.0
2022-09-06,32.345,32.345,32.045,32.225,5136.0
2022-09-07,31.9,31.9,31.62,31.79,10392.0
2022-09-08,31.775,32.525,31.775,32.405,20651.0
2022-09-09,32.55,32.83,32.535,32.82,9526.0
2022-09-12,33.15,33.2,32.995,32.995,5079.0
2022-09-13,33.31,33.475,33.31,33.465,7489.0
2022-09-14,32.84,32.84,32.425,32.63,6806.0
2022-09-15,33.12,33.12,32.56,32.56,8971.0
2022-09-16,32.27,32.27,31.925,32.015,6274.0
2022-09-19,31.99,32.055,31.87,31.925,3426.0
2022-09-20,32.19,32.36,32.105,32.27,9146.0
2022-09-21,32.015,32.015,31.8,31.825,6897.0
2022-09-23,31.665,31.665,30.84,30.985,5958.0
2022-09-26,30.45,30.45,30.145,30.27,7642.0
2022-09-27,30.18,30.495,30.18,30.495,13759.0
2022-09-28,30.415,30.54,30.08,30.17,7970.0
2022-09-29,30.875,30.875,30.715,30.775,3970.0
2022-09-30,30.48,30.48,30.105,30.18,13978.0
2022-10-03,30.18,30.18,29.81,30.135,2960.0
2022-10-04,30.68,31.43,30.68,31.43,9151.0
2022-10-05,31.89,32.0,31.81,31.88,2945.0
2022-10-06,32.015,32.35,32.015,32.205,2472.0
2022-10-07,31.98,32.035,31.9,32.015,366.0
2022-10-10,31.375,31.385,31.195,31.275,2324.0
2022-10-11,31.42,31.52,31.31,31.39,2891.0
2022-10-12,31.33,31.465,31.21,31.44,6172.0
2022-10-13,31.2,31.24,31.085,31.105,3090.0
2022-10-14,31.475,31.635,31.39,31.465,9606.0
2022-10-17,31.22,31.22,30.975,31.13,7737.0
2022-10-18,31.7,31.89,31.645,31.89,4857.0
2022-10-19,31.98,32.35,31.865,32.325,8488.0
2022-10-20,32.1,32.1,31.43,31.535,4854.0
2022-10-21,31.44,31.545,31.255,31.41,11720.0
2022-10-24,32.215,32.215,32.025,32.115,3519.0
2022-10-25,32.205,32.245,31.82,31.835,4944.0
2022-10-26,32.135,32.235,31.865,31.865,20028.0
2022-10-27,32.125,32.295,32.115,32.19,6202.0
2022-10-28,32.2,32.2,31.755,31.87,13267.0
2022-10-31,32.345,32.44,32.17,32.27,6107.0
2022-11-01,32.245,32.76,32.245,32.75,9543.0
2022-11-02,32.915,32.915,32.725,32.725,2833.0
2022-11-03,31.91,32.235,31.89,32.205,2583.0
2022-11-04,32.205,32.495,32.205,32.48,4214.0
2022-11-07,32.67,32.67,32.54,32.58,1494.0
2022-11-08,32.625,32.785,32.58,32.64,4983.0
2022-11-09,32.94,32.94,32.74,32.76,3083.0
2022-11-10,32.305,32.595,32.305,32.535,2757.0
2022-11-11,33.39,33.8,33.39,33.6,66811.0
2022-11-14,33.78,33.8,33.385,33.44,2177.0
2022-11-15,33.465,33.465,32.96,33.105,10910.0
2022-11-16,33.34,33.34,33.02,33.12,3780.0
2022-11-17,33.39,33.39,33.12,33.12,2235.0
2022-11-18,33.34,33.34,33.06,33.165,4329.0
2022-11-21,33.41,33.41,33.05,33.13,934.0
2022-11-22,33.41,33.51,33.24,33.485,10557.0
2022-11-23,33.645,33.645,33.545,33.565,2555.0
2022-11-24,33.79,33.79,33.58,33.62,1875.0
2022-11-25,33.645,33.645,33.485,33.535,3430.0
2022-11-28,33.535,33.555,33.43,33.49,4291.0
2022-11-29,33.34,33.485,33.34,33.485,4008.0
2022-11-30,33.49,33.865,33.32,33.745,8140.0
2022-12-01,34.225,34.395,34.06,34.06,20585.0
2022-12-02,34.135,34.135,34.045,34.07,6291.0
2022-12-05,34.235,34.235,33.935,33.935,12077.0
2022-12-06,33.735,33.88,33.5,33.79,12591.0
2022-12-07,33.78,33.78,33.3,33.4,5692.0
2022-12-08,33.39,33.39,32.965,33.11,19211.0
2022-12-09,33.175,33.175,33.03,33.11,877.0
2022-12-12,33.02,33.02,32.94,32.985,10003.0
2022-12-13,33.21,33.385,33.185,33.295,6157.0
2022-12-14,33.555,33.6,33.44,33.6,7308.0
2022-12-15,33.565,33.575,33.195,33.25,6730.0
2022-12-16,32.92,33.105,32.82,33.01,11816.0
2022-12-19,33.01,33.06,32.95,32.995,10542.0
2022-12-20,32.795,32.795,32.2,32.245,19338.0
2022-12-21,32.595,32.795,32.595,32.675,13879.0
2022-12-22,32.675,32.985,32.675,32.795,35978.0
2022-12-23,32.485,32.54,32.395,32.54,21016.0
2022-12-28,32.58,32.58,32.215,32.29,1813.0
2022-12-29,32.17,32.17,31.99,32.015,882.0
2022-12-30,32.415,32.425,32.33,32.39,2511.0
2023-01-03,32.63,32.655,31.89,32.04,2580.0
2023-01-04,32.295,32.49,32.295,32.465,4307.0
2023-01-05,32.52,32.555,32.48,32.51,1266.0
2023-01-06,32.465,32.675,32.445,32.6,13840.0
2023-01-09,32.775,33.075,32.775,32.935,1755.0
2023-01-10,32.96,32.96,32.795,32.825,10050.0
2023-01-11,33.155,33.32,33.135,33.275,4646.0
2023-01-12,33.61,33.61,33.395,33.505,9637.0
2023-01-13,33.6,33.81,33.6,33.665,3851.0
2023-01-16,33.905,34.105,33.895,34.015,29032.0
2023-01-17,33.95,34.05,33.885,33.905,13821.0
2023-01-18,34.155,34.17,34.035,34.115,6564.0
2023-01-19,34.155,34.17,33.92,34.16,11496.0
2023-01-20,34.1,34.21,34.025,34.135,6918.0
2023-01-23,34.29,34.355,34.22,34.355,8085.0
2023-01-24,34.57,34.58,34.475,34.58,4998.0
2023-01-25,34.67,34.715,34.43,34.43,4183.0
2023-01-27,34.55,34.67,34.53,34.53,13340.0
2023-01-30,34.745,34.89,34.715,34.825,4166.0
2023-01-31,34.82,34.82,34.29,34.3,8620.0
2023-02-01,34.635,34.7,34.465,34.465,6918.0
2023-02-02,34.82,34.865,34.68,34.725,5849.0
2023-02-03,34.825,34.955,34.78,34.955,7723.0
2023-02-06,34.9,34.9,34.715,34.76,6475.0
2023-02-07,34.745,34.835,34.55,34.585,22941.0
2023-02-08,34.65,34.735,34.605,34.605,314806.0
2023-02-09,34.395,34.395,34.235,34.345,25706.0
2023-02-10,34.355,34.355,33.81,33.85,8491.0
2023-02-13,33.785,33.785,33.525,33.61,10591.0
2023-02-14,33.61,33.83,33.61,33.675,11336.0
2023-02-15,33.745,33.865,33.505,33.735,12414.0
2023-02-16,33.795,34.135,33.795,34.135,33940.0
2023-02-17,34.015,34.015,33.675,33.745,6774.0
2023-02-20,33.915,33.915,33.48,33.505,9983.0
2023-02-21,33.505,33.515,33.395,33.45,1510.0
2023-02-22,33.165,33.2,32.945,33.155,6653.0
2023-02-23,33.24,33.385,33.23,33.35,2547.0
2023-02-24,33.375,33.56,33.375,33.555,15871.0
2023-02-27,33.375,33.375,32.96,33.025,10932.0
2023-02-28,33.2,33.295,33.195,33.265,28651.0
2023-03-01,33.055,33.36,33.015,33.33,18632.0
2023-03-02,33.21,33.23,33.11,33.13,2718.0
2023-03-03,33.195,33.25,33.155,33.185,2923.0
2023-03-06,33.415,33.44,33.35,33.37,12765.0
2023-03-07,33.275,33.46,33.24,33.46,13545.0
2023-03-08,33.22,33.22,33.035,33.065,17845.0
2023-03-09,33.415,33.45,33.305,33.35,6274.0
2023-03-10,33.12,33.12,32.535,32.575,9954.0
2023-03-13,32.535,32.535,32.14,32.36,5102.0
2023-03-14,32.05,32.05,31.57,31.69,9353.0
2023-03-15,32.01,32.075,31.93,32.055,8964.0
2023-03-16,32.055,32.055,31.41,31.67,20421.0
2023-03-17,31.625,31.815,31.575,31.81,16152.0
2023-03-20,31.67,31.67,31.355,31.355,6641.0
2023-03-21,31.63,31.75,31.625,31.745,14277.0
2023-03-22,31.87,31.935,31.835,31.935,3139.0
2023-03-23,31.63,31.66,31.55,31.64,8705.0
2023-03-24,31.53,31.55,31.385,31.55,1949.0
2023-03-27,32.315,32.315,31.67,31.715,6462.0
2023-03-28,31.8,32.14,31.77,32.075,14424.0
2023-03-29,32.04,32.12,32.02,32.04,29419.0
2023-03-30,32.315,32.41,32.295,32.295,6356.0
2023-03-31,32.555,32.555,32.5,32.5,1665.0
2023-04-03,32.5,32.84,32.5,32.74,7207.0
2023-04-04,32.98,33.015,32.86,33.01,12600.0
2023-04-05,33.08,33.08,32.99,33.055,17713.0
2023-04-06,33.24,33.24,32.72,32.72,8304.0
2023-04-11,33.075,33.305,33.075,33.2,12749.0
2023-04-12,33.33,33.395,33.33,33.34,11163.0
2023-04-13,33.385,33.385,33.285,33.36,6597.0
2023-04-14,33.535,33.765,33.525,33.68,2202.0
2023-04-17,33.73,33.84,33.72,33.72,10931.0
2023-04-18,33.7,33.7,33.6,33.675,12350.0
2023-04-19,33.58,33.735,33.58,33.69,6748.0
2023-04-20,33.425,33.8,33.425,33.73,17790.0
2023-04-21,33.535,33.8,33.525,33.775,6180.0
2023-04-24,33.895,33.895,33.7,33.82,3676.0
2023-04-26,33.93,33.93,33.405,33.405,9349.0
2023-04-27,33.24,33.56,33.24,33.48,56137.0
2023-04-28,33.59,33.73,33.57,33.635,7492.0
2023-05-01,33.85,33.865,33.615,33.635,4435.0
2023-05-02,33.57,33.7,33.315,33.385,9820.0
2023-05-03,33.24,33.24,32.99,33.035,5372.0
2023-05-04,33.135,33.495,33.135,33.48,17838.0
2023-05-05,33.425,33.665,33.425,33.56,8157.0
2023-05-08,33.93,34.06,33.93,34.06,34075.0
2023-05-09,34.09,34.09,33.97,33.97,4397.0
2023-05-10,33.995,34.035,33.96,33.985,19684.0
2023-05-11,33.435,34.265,33.435,34.265,5322.0
2023-05-12,34.22,34.355,34.16,34.32,2213.0
2023-05-15,34.345,34.345,34.225,34.32,10783.0
2023-05-16,34.16,34.2,34.1,34.1,10026.0
2023-05-17,33.92,33.985,33.865,33.98,12110.0
2023-05-18,34.16,34.31,34.09,34.1,10750.0
2023-05-19,34.155,34.355,34.155,34.3,6817.0
2023-05-22,34.32,34.32,34.1,34.155,21795.0
2023-05-23,34.155,34.315,34.155,34.255,11362.0
2023-05-24,34.155,34.155,33.97,33.975,9423.0
2023-05-25,33.7,33.85,33.625,33.775,3301.0
2023-05-26,33.775,33.835,33.765,33.81,8773.0
2023-05-29,33.94,34.135,33.93,33.93,7732.0
2023-05-30,34.07,34.07,33.885,33.885,9823.0
2023-05-31,33.7,33.71,33.525,33.525,5658.0
2023-06-01,33.635,33.635,33.425,33.47,4998.0
2023-06-02,33.48,33.82,33.48,33.755,6558.0
2023-06-05,34.06,34.19,34.06,34.08,7517.0
2023-06-06,33.81,33.96,33.72,33.72,15795.0
2023-06-07,33.8,33.84,33.655,33.735,16647.0
2023-06-08,33.72,33.72,33.375,33.44,8648.0
2023-06-09,33.46,33.535,33.385,33.535,27597.0
2023-06-13,33.57,33.59,33.435,33.59,6405.0
2023-06-14,33.745,33.94,33.6,33.625,10882.0
2023-06-15,33.24,33.795,33.24,33.6,9152.0
2023-06-16,33.915,34.245,33.905,34.245,4764.0
2023-06-19,34.16,34.28,34.16,34.255,11369.0
2023-06-20,34.365,34.52,34.005,34.515,28810.0
2023-06-21,34.625,34.625,34.385,34.385,20114.0
2023-06-22,34.04,34.04,33.59,33.615,9557.0
2023-06-23,33.415,33.515,33.23,33.24,5770.0
2023-06-26,33.08,33.24,33.08,33.12,15930.0
2023-06-27,33.255,33.305,33.11,33.11,10479.0
2023-06-28,33.375,33.59,33.36,33.59,30414.0
2023-06-29,33.73,33.795,33.72,33.73,14873.0
2023-06-30,33.705,33.885,33.61,33.885,3386.0
2023-07-03,34.045,34.09,33.895,34.09,12673.0
2023-07-04,34.205,34.28,34.01,34.26,17937.0
2023-07-05,34.16,34.26,34.16,34.205,11881.0
2023-07-06,34.215,34.215,33.89,33.95,18516.0
2023-07-07,33.49,33.49,33.245,33.34,23597.0
2023-07-10,33.46,33.46,33.245,33.295,7308.0
2023-07-11,33.585,33.755,33.585,33.715,30040.0
2023-07-12,34.09,34.09,33.895,33.94,7578.0
2023-07-13,34.46,34.545,34.355,34.485,100547.0
2023-07-14,34.695,34.985,34.645,34.9,21757.0
2023-07-17,34.9,35.025,34.78,35.005,81942.0
2023-07-18,34.95,34.95,34.64,34.73,13900.0
2023-07-19,35.005,35.005,34.825,34.825,12043.0
2023-07-20,35.06,35.135,34.8,34.835,5403.0
2023-07-21,34.865,34.865,34.535,34.64,12049.0
2023-07-24,34.78,34.78,34.56,34.72,4483.0
2023-07-25,34.72,34.805,34.63,34.77,23443.0
2023-07-26,34.8,35.155,34.8,34.995,24858.0
2023-07-27,35.2,35.54,35.2,35.515,8754.0
2023-07-28,35.335,35.595,35.035,35.595,31330.0
2023-07-31,35.52,35.52,35.2,35.295,6553.0
2023-08-01,35.295,35.71,35.295,35.59,8358.0
2023-08-02,35.41,35.41,35.05,35.05,15192.0
2023-08-03,34.965,34.965,34.72,34.875,10707.0
2023-08-04,34.73,34.985,34.73,34.96,2706.0
2023-08-07,35.015,35.07,34.95,35.07,8062.0
2023-08-08,35.11,35.125,34.93,34.93,5071.0
2023-08-09,34.825,34.9,34.79,34.9,12454.0
2023-08-10,34.96,35.025,34.865,34.975,8509.0
2023-08-11,34.89,35.06,34.89,34.985,18233.0
2023-08-14,34.875,34.875,34.6,34.63,7677.0
2023-08-15,34.695,34.835,34.695,34.74,11282.0
2023-08-16,34.45,34.45,34.235,34.28,22504.0
2023-08-17,34.045,34.355,33.905,34.245,8909.0
2023-08-18,34.48,34.48,34.025,34.15,12434.0
2023-08-21,34.035,34.29,34.035,34.175,20038.0
2023-08-22,34.195,34.535,34.195,34.41,15523.0
2023-08-23,34.27,34.45,34.225,34.32,23532.0
2023-08-24,34.28,34.57,34.245,34.57,5801.0
2023-08-25,34.09,34.1,33.94,34.035,8338.0
2023-08-28,34.175,34.175,34.1,34.13,17041.0
2023-08-29,34.205,34.3,34.165,34.245,128336.0
2023-08-30,34.62,34.8,34.535,34.715,5065.0
2023-08-31,34.815,34.975,34.815,34.965,14679.0
2023-09-01,34.985,34.985,34.805,34.88,15294.0
2023-09-04,34.975,35.12,34.92,34.965,14332.0
2023-09-05,34.985,34.985,34.75,34.91,14743.0
2023-09-06,34.815,34.815,34.47,34.505,24751.0
2023-09-07,34.515,34.515,34.1,34.14,6641.0
2023-09-08,34.235,34.235,34.075,34.13,9523.0
2023-09-11,34.335,34.335,34.015,34.185,14875.0
2023-09-12,34.3,34.385,34.16,34.365,13790.0
2023-09-13,34.175,34.225,33.95,34.005,7419.0
2023-09-14,34.025,34.345,34.015,34.245,16928.0
2023-09-15,34.665,34.78,34.58,34.6,10348.0
2023-09-18,34.405,34.405,34.16,34.16,8180.0
2023-09-19,34.09,34.175,34.035,34.075,21372.0
2023-09-20,34.005,34.005,33.85,33.885,19269.0
2023-09-21,33.865,33.865,33.535,33.555,12983.0
2023-09-22,33.295,33.425,32.98,33.405,6284.0
2023-09-25,33.405,33.695,33.275,33.595,21127.0
2023-09-26,33.575,33.595,33.385,33.395,13503.0
2023-09-27,33.395,33.395,33.215,33.235,14150.0
2023-09-28,33.115,33.35,33.085,33.17,15722.0
2023-09-29,33.33,33.375,33.235,33.375,14512.0
2023-10-02,33.255,33.35,33.17,33.18,11652.0
2023-10-03,32.815,32.815,32.465,32.53,21379.0
2023-10-04,32.22,32.325,32.125,32.315,20346.0
2023-10-05,32.315,32.595,32.305,32.595,34471.0
2023-10-06,32.5,32.56,32.435,32.5,15030.0
2023-10-09,32.4,32.66,32.4,32.55,6139.0
2023-10-10,32.69,33.255,32.69,33.14,43868.0
2023-10-11,33.33,33.395,33.245,33.36,8736.0
2023-10-12,33.395,33.555,33.395,33.535,12214.0
2023-10-13,33.15,33.3,33.055,33.115,6204.0
2023-10-16,32.925,32.925,32.39,32.39,25665.0
2023-10-17,32.66,32.99,32.645,32.645,4036.0
2023-10-18,32.72,32.98,32.495,32.57,7344.0
2023-10-19,32.645,32.645,32.22,32.22,9542.0
2023-10-20,32.04,32.06,31.795,31.985,15627.0
2023-10-23,31.825,31.825,31.58,31.655,6794.0
2023-10-24,31.645,31.71,31.495,31.665,13482.0
2023-10-25,31.72,31.865,31.59,31.675,17230.0
2023-10-26,31.465,31.465,31.165,31.325,14540.0
2023-10-27,31.485,31.505,31.335,31.375,14872.0
2023-10-30,31.225,31.225,30.895,31.005,10898.0
2023-10-31,31.065,31.14,30.985,31.015,19489.0
2023-11-01,30.96,31.09,30.94,31.08,11813.0
2023-11-02,31.515,31.705,31.515,31.57,12500.0
2023-11-03,32.115,32.155,32.005,32.07,15277.0
2023-11-06,32.38,32.38,32.06,32.105,16495.0
2023-11-07,32.07,32.175,31.945,32.125,11949.0
2023-11-08,32.25,32.295,32.19,32.19,4149.0
2023-11-09,32.38,32.485,32.25,32.26,17112.0
2023-11-10,32.265,32.265,32.06,32.175,6824.0
2023-11-13,32.22,32.22,32.015,32.015,15321.0
2023-11-14,32.125,32.445,32.005,32.005,18894.0
2023-11-15,32.88,33.18,32.88,33.04,9303.0
2023-11-16,33.0,33.0,32.635,32.635,6172.0
2023-11-17,32.615,32.775,32.57,32.69,16487.0
2023-11-20,32.655,32.815,32.655,32.73,13309.0
2023-11-21,32.69,32.815,32.55,32.585,9221.0
2023-11-22,32.55,32.67,32.36,32.4,5590.0
2023-11-23,32.25,32.41,32.25,32.265,8481.0
2023-11-24,32.18,32.35,32.165,32.165,4934.0
2023-11-27,32.1,32.36,32.05,32.05,10556.0
2023-11-28,32.19,32.305,32.09,32.105,19765.0
2023-11-29,32.18,32.475,32.18,32.37,10373.0
2023-11-30,32.445,32.54,32.21,32.54,10246.0
2023-12-01,32.595,32.595,32.4,32.53,21157.0
2023-12-04,32.585,32.955,32.585,32.83,86314.0
2023-12-05,32.58,32.605,32.315,32.425,67858.0
2023-12-06,32.175,32.89,32.175,32.89,19899.0
2023-12-07,32.88,32.975,32.805,32.89,44940.0
2023-12-08,32.765,33.01,32.765,32.955,6753.0
2023-12-11,33.03,33.135,32.975,33.03,17705.0
2023-12-12,32.99,33.21,32.99,33.19,193129.0
2023-12-13,33.16,33.21,33.055,33.17,23704.0
2023-12-14,33.715,33.97,33.715,33.97,49318.0
2023-12-15,34.14,34.245,33.53,34.1,91678.0
2023-12-18,33.905,34.13,33.905,33.97,10405.0
2023-12-19,34.09,34.385,34.085,34.31,17965.0
2023-12-20,34.545,34.675,34.48,34.535,40339.0
2023-12-21,34.28,34.47,34.235,34.25,4243.0
2023-12-22,34.365,34.395,34.26,34.26,8320.0
2023-12-27,33.865,34.79,33.865,34.6,2973.0
2023-12-28,34.805,34.805,34.665,34.805,6720.0
2023-12-29,34.875,34.95,34.815,34.845,11603.0
2024-01-02,34.855,35.025,34.845,34.96,6228.0
2024-01-03,34.99,34.99,34.435,34.435,16996.0
2024-01-04,34.215,34.3,34.165,34.235,20130.0
2024-01-05,34.205,34.215,34.13,34.13,4015.0
2024-01-08,34.24,34.24,33.915,33.97,4652.0
2024-01-09,34.365,34.455,34.27,34.385,8579.0
2024-01-10,34.26,34.29,34.07,34.08,4057.0
2024-01-11,34.12,34.425,34.12,34.375,17258.0
2024-01-12,34.215,34.32,34.155,34.185,9970.0
2024-01-15,34.185,34.29,34.185,34.235,11018.0
2024-01-16,33.84,33.965,33.63,33.775,17237.0
2024-01-17,33.525,33.535,33.315,33.365,7217.0
2024-01-18,32.99,33.2,32.99,33.05,8934.0
2024-01-19,33.485,33.585,33.335,33.355,16556.0
2024-01-22,33.41,33.495,33.39,33.48,7635.0
2024-01-23,33.575,33.745,33.555,33.7,13077.0
2024-01-24,33.735,34.025,33.6,34.025,7481.0
2024-01-25,33.965,33.965,33.485,33.67,25496.0
2024-01-29,32.505,33.755,32.505,33.68,19615.0
2024-01-30,33.68,34.03,33.68,33.765,23674.0
2024-01-31,33.7,34.07,33.39,33.39,15741.0
2024-02-01,33.265,33.785,33.265,33.725,15297.0
2024-02-02,33.705,34.05,33.705,33.945,6660.0
2024-02-05,34.235,34.235,33.65,33.68,7529.0
2024-02-06,33.505,33.555,33.275,33.545,12857.0
2024-02-07,33.745,33.935,33.745,33.935,6141.0
2024-02-08,33.935,34.11,33.925,34.015,43204.0
2024-02-09,34.005,34.205,33.975,34.185,12447.0
2024-02-12,34.135,34.33,34.135,34.25,18505.0
2024-02-13,34.26,34.375,34.215,34.215,17866.0
2024-02-14,34.04,34.135,33.975,34.08,4797.0
2024-02-15,34.225,34.71,34.225,34.605,65374.0
2024-02-16,34.825,35.12,34.825,34.97,22226.0
2024-02-19,35.065,35.21,34.795,34.865,14238.0
2024-02-20,34.865,35.0,34.395,34.395,16083.0
2024-02-21,35.065,35.085,34.895,34.895,6347.0
2024-02-22,35.035,35.19,34.99,35.12,6289.0
2024-02-23,35.22,35.41,35.13,35.14,20951.0
2024-02-26,35.325,35.41,35.22,35.22,8289.0
2024-02-27,35.225,35.445,35.11,35.41,15626.0
2024-02-28,35.56,37.665,35.49,37.665,8141.0
2024-02-29,35.83,35.955,35.655,35.935,12056.0
2024-03-01,36.175,36.2,35.955,36.125,10692.0
2024-03-04,36.375,36.375,36.02,36.085,7979.0
2024-03-05,35.955,36.03,35.715,36.01,26722.0
2024-03-06,35.935,35.935,35.64,35.83,9161.0
2024-03-07,36.03,36.24,36.03,36.185,13454.0
2024-03-08,36.5,36.795,36.5,36.795,13305.0
2024-03-11,36.325,36.44,36.195,36.22,6788.0
2024-03-12,36.405,36.49,36.365,36.48,12437.0
2024-03-13,36.585,36.64,36.49,36.49,19122.0
2024-03-14,36.49,36.64,36.49,36.575,55499.0
2024-03-15,36.535,36.535,36.04,36.165,11937.0
2024-03-18,36.23,36.355,36.165,36.325,4880.0
2024-03-19,36.43,36.535,36.28,36.49,20498.0
2024-03-20,36.65,36.65,36.41,36.41,10204.0
2024-03-21,36.815,36.815,36.565,36.755,20242.0
2024-03-22,36.74,36.74,36.605,36.72,7149.0
2024-03-25,36.72,37.015,36.42,36.42,9916.0
2024-03-26,36.625,37.625,36.545,36.545,15021.0
2024-03-27,36.545,36.605,36.49,36.575,10629.0
2024-03-28,36.87,37.07,36.87,37.025,6876.0
2024-04-02,36.85,37.035,36.85,36.965,8434.0
2024-04-03,36.585,36.585,36.22,36.27,21537.0
2024-04-04,36.315,36.64,36.315,36.565,45406.0
2024-04-05,36.385,36.49,36.21,36.26,25384.0
2024-04-08,36.345,36.565,36.345,36.46,8848.0
2024-04-09,36.595,36.755,36.555,36.72,13253.0
2024-04-10,36.88,36.88,36.66,36.66,5380.0
2024-04-11,36.44,36.5,36.27,36.355,8193.0
2024-04-12,36.405,36.565,36.395,36.405,2108.0
2024-04-15,36.375,36.375,36.01,36.04,9194.0
2024-04-16,35.85,35.85,35.34,35.465,10124.0
2024-04-17,35.59,35.85,35.525,35.665,19407.0
2024-04-18,35.685,35.915,35.685,35.85,4093.0
2024-04-19,35.56,35.56,35.13,35.495,15895.0
2024-04-22,35.76,35.975,35.685,35.84,17153.0
2024-04-23,36.01,36.325,35.99,36.325,22940.0
2024-04-24,36.325,36.49,36.22,36.27,21341.0
2024-04-26,36.085,36.085,35.695,35.755,13736.0
2024-04-29,35.84,36.305,35.84,36.23,20170.0
2024-04-30,36.23,36.335,36.195,36.28,9454.0
2024-05-01,35.755,35.82,35.6,35.675,11347.0
2024-05-02,35.685,35.885,35.685,35.78,16084.0
2024-05-03,35.98,36.095,35.975,36.0,8414.0
2024-05-06,35.98,36.085,35.915,35.99,14280.0
2024-05-07,36.23,36.535,36.21,36.49,12763.0
2024-05-08,36.585,36.785,36.585,36.785,8732.0
2024-05-09,36.805,36.805,36.565,36.595,15034.0
2024-05-10,36.595,36.835,36.595,36.69,8499.0
2024-05-13,36.68,36.7,36.485,36.52,24681.0
2024-05-14,36.47,36.52,36.395,36.41,28624.0
2024-05-15,36.69,36.7,36.585,36.615,13456.0
2024-05-16,36.805,37.225,36.805,37.14,11123.0
2024-05-17,37.14,37.14,36.73,36.73,13980.0
2024-05-20,36.72,36.92,36.72,36.88,22033.0
2024-05-21,36.805,37.215,36.805,37.215,5290.0
2024-05-22,37.08,37.16,36.335,36.335,8920.0
2024-05-23,36.74,36.965,36.74,36.91,7227.0
2024-05-24,36.51,36.67,36.51,36.625,5372.0
2024-05-27,36.765,36.91,36.765,36.835,2749.0
2024-05-28,36.9,37.025,36.69,36.745,11971.0
2024-05-29,36.545,36.585,36.305,36.365,17756.0
2024-05-30,36.21,36.25,36.125,36.165,3249.0
2024-05-31,36.65,36.65,36.29,36.43,11968.0
2024-06-03,36.625,36.835,36.625,36.64,9052.0
2024-06-04,36.63,36.66,36.43,36.43,6146.0
2024-06-05,36.545,36.71,36.5,36.66,25899.0
2024-06-06,36.795,36.985,36.795,36.93,9244.0
2024-06-07,36.92,36.975,36.92,36.965,12632.0
2024-06-11,36.605,36.605,36.41,36.48,11270.0
2024-06-12,36.41,36.41,36.155,36.175,18580.0
2024-06-13,36.29,36.525,36.29,36.45,15873.0
2024-06-14,36.26,36.26,36.0,36.02,4612.0
2024-06-17,35.99,35.99,35.675,35.675,11802.0
2024-06-18,35.935,36.03,35.925,35.98,8406.0
2024-06-19,36.0,36.0,35.83,35.925,10024.0
2024-06-20,35.955,35.975,35.82,35.87,19349.0
2024-06-21,35.945,35.945,35.77,35.83,23505.0
2024-06-24,35.965,36.06,35.78,35.895,13168.0
2024-06-25,36.01,36.155,35.99,36.155,29629.0
2024-06-26,36.145,36.145,35.78,35.885,21822.0
2024-06-27,35.675,35.915,35.535,35.915,18262.0
2024-06-28,36.03,36.235,35.97,36.0,9117.0
2024-07-01,36.445,36.445,35.67,35.74,16634.0
2024-07-02,35.945,35.945,35.575,35.67,5984.0
2024-07-03,35.75,35.82,35.67,35.82,11085.0
2024-07-04,36.125,36.125,35.965,36.02,8198.0
2024-07-05,36.05,36.05,35.955,36.04,6860.0
2024-07-08,36.0,36.03,35.925,35.935,4653.0
2024-07-09,36.1,36.245,36.1,36.245,15246.0
2024-07-10,36.175,36.175,36.0,36.07,12533.0
2024-07-11,36.42,36.445,36.36,36.435,10232.0
2024-07-12,36.725,36.785,36.64,36.64,3591.0
2024-07-15,36.91,36.93,36.815,36.855,5580.0
2024-07-16,37.0,37.035,36.89,36.92,8955.0
2024-07-17,37.5,37.5,37.125,37.325,26637.0
2024-07-18,37.135,37.18,36.625,36.825,23511.0
2024-07-19,36.505,36.63,36.37,36.58,21275.0
2024-07-22,36.545,36.63,36.46,36.57,13508.0
2024-07-23,36.67,36.94,36.67,36.87,9993.0
2024-07-24,36.7,36.795,36.7,36.7,5454.0
2024-07-25,36.485,36.525,36.39,36.465,6850.0
2024-07-26,36.475,36.65,36.41,36.535,35771.0
2024-07-29,36.775,36.825,36.7,36.815,18509.0
2024-07-30,36.62,36.72,36.59,36.72,6421.0
2024-07-31,36.91,37.435,36.825,37.435,15965.0
2024-08-01,37.52,37.665,37.48,37.625,15489.0
2024-08-02,37.105,37.105,36.785,36.92,157225.0
2024-08-05,36.01,36.01,35.49,35.49,10005.0
2024-08-06,35.46,35.72,35.38,35.4,18277.0
2024-08-07,35.37,35.875,35.305,35.7,21961.0
2024-08-08,35.75,35.75,35.525,35.585,19117.0
2024-08-09,35.865,36.155,35.825,36.03,5442.0
2024-08-12,36.4,36.485,36.37,36.46,5162.0
2024-08-13,36.455,36.61,36.42,36.555,25631.0
2024-08-14,36.92,37.26,36.92,37.095,27952.0
2024-08-15,37.23,37.325,37.155,37.21,6682.0
2024-08-16,37.54,37.81,37.52,37.715,10816.0
2024-08-19,37.49,37.645,37.48,37.61,6051.0
2024-08-20,37.9,37.9,37.61,37.685,14721.0
2024-08-21,37.57,37.86,37.54,37.86,13163.0
2024-08-22,38.025,38.025,37.91,37.955,17439.0
2024-08-23,37.975,37.975,37.755,37.87,12572.0
2024-08-26,38.045,38.1,37.995,38.035,9094.0
2024-08-27,38.045,38.09,37.9,37.9,10948.0
2024-08-28,37.81,37.85,37.695,37.83,8754.0
2024-08-29,37.725,37.81,37.705,37.77,5109.0
2024-08-30,38.08,38.13,37.995,38.13,2839.0
2024-09-02,38.005,38.1,37.85,38.1,17812.0
2024-09-03,38.18,38.18,37.995,38.035,8278.0
2024-09-04,37.725,37.725,37.31,37.365,15027.0
2024-09-05,37.415,37.645,37.415,37.58,11993.0
2024-09-06,37.645,37.755,37.49,37.635,21259.0
2024-09-09,37.31,37.57,37.21,37.5,11072.0
2024-09-10,37.49,37.715,37.49,37.58,11026.0
2024-09-11,37.6,37.6,37.31,37.405,21833.0
2024-09-12,37.705,38.015,37.705,38.015,10477.0
2024-09-13,38.265,38.335,38.19,38.22,6051.0
2024-09-16,38.41,38.41,38.065,38.065,4875.0
2024-09-17,38.2,38.285,38.07,38.16,11578.0
2024-09-18,38.17,38.17,38.055,38.055,1854.0
2024-09-19,38.46,38.46,37.995,38.18,8052.0
2024-09-20,38.295,38.605,38.295,38.335,11680.0
2024-09-23,38.225,38.365,38.2,38.285,8282.0
2024-09-24,38.17,38.535,38.17,38.535,21714.0
2024-09-25,38.565,38.69,38.41,38.42,15297.0
2024-09-26,38.67,39.125,38.52,39.125,15183.0
2024-09-27,39.215,39.265,39.145,39.145,15678.0
2024-09-30,39.41,39.42,39.165,39.215,8561.0
2024-10-01,39.225,39.37,39.185,39.255,6816.0
2024-10-02,39.145,39.185,39.03,39.07,86179.0
2024-10-03,38.915,39.1,38.915,39.1,26278.0
2024-10-04,38.925,39.1,38.8,39.06,10287.0
2024-10-07,39.06,39.265,39.06,39.205,12422.0
2024-10-08,39.06,39.29,38.98,39.07,15928.0
2024-10-09,39.165,39.37,39.145,39.195,3016.0
2024-10-10,39.425,39.425,39.245,39.33,5845.0
2024-10-11,39.36,39.36,39.235,39.34,7532.0
2024-10-14,39.575,39.575,39.225,39.255,6512.0
2024-10-15,39.31,39.575,39.31,39.555,18203.0
2024-10-16,39.565,39.565,39.31,39.32,7890.0
2024-10-17,40.335,40.335,39.205,39.575,11644.0
2024-10-18,39.535,39.535,39.165,39.225,6872.0
2024-10-21,39.525,39.735,39.455,39.72,12376.0
2024-10-22,39.575,39.575,38.975,38.99,19376.0
2024-10-23,38.99,39.08,38.905,38.98,8603.0
2024-10-24,38.925,39.07,38.7,38.7,5442.0
2024-10-25,38.895,38.895,38.595,38.595,4754.0
2024-10-28,38.71,38.71,38.43,38.615,3719.0
2024-10-29,38.77,38.77,38.52,38.535,10434.0
2024-10-30,38.555,38.615,38.37,38.37,3522.0
2024-10-31,38.315,38.42,38.2,38.315,9407.0
2024-11-01,37.985,38.19,37.985,38.19,11922.0
2024-11-04,38.275,38.52,38.245,38.5,7071.0
2024-11-05,38.265,38.38,38.22,38.325,14100.0
2024-11-06,38.72,38.865,38.595,38.79,14592.0
2024-11-07,38.955,38.955,38.665,38.75,14231.0
2024-11-08,39.11,39.37,39.11,39.12,12128.0
2024-11-11,39.12,39.12,38.98,39.0,6790.0
2024-11-12,38.945,39.07,38.82,39.07,7468.0
2024-11-13,38.935,38.935,38.69,38.935,15738.0
2024-11-14,39.0,39.0,38.79,38.79,4324.0
2024-11-15,39.165,39.245,39.12,39.155,8674.0
2024-11-18,39.215,39.485,39.11,39.485,36905.0
2024-11-19,39.545,40.25,39.545,40.135,3507.0
2024-11-20,39.94,39.97,39.66,39.7,7570.0
2024-11-21,39.89,39.89,39.39,39.6,8842.0
2024-11-22,39.92,40.055,39.88,39.95,7037.0
2024-11-25,40.24,40.335,40.155,40.18,10008.0
2024-11-26,40.24,40.375,40.23,40.23,20411.0
2024-11-27,40.455,40.465,40.28,40.415,14681.0
2024-11-28,40.395,40.695,40.355,40.445,13751.0
2024-11-29,40.5,40.54,40.29,40.52,9881.0
2024-12-02,40.62,40.755,40.475,40.51,16227.0
2024-12-03,40.78,40.87,40.755,40.8,19645.0
2024-12-04,40.685,40.8,40.645,40.765,14636.0
2024-12-05,40.92,40.985,40.78,40.92,12043.0
2024-12-06,40.625,40.765,40.55,40.55,16316.0
2024-12-09,40.645,40.645,40.395,40.425,12563.0
2024-12-10,40.445,40.445,39.835,39.93,9829.0
2024-12-11,39.88,39.93,39.71,39.72,18460.0
2024-12-12,39.745,39.93,39.465,39.465,10460.0
2024-12-13,39.63,39.63,39.265,39.485,39067.0
2024-12-16,39.425,39.425,39.165,39.165,41982.0
2024-12-17,39.12,39.555,39.12,39.465,12761.0
2024-12-18,39.485,39.72,39.485,39.555,16628.0
2024-12-19,38.81,38.855,38.615,38.855,10988.0
2024-12-20,38.965,38.965,38.45,38.46,30169.0
2024-12-23,38.625,39.06,38.625,39.06,52114.0
2024-12-24,39.255,39.255,39.09,39.235,5788.0
2024-12-27,39.275,39.565,39.275,39.35,3257.0
2024-12-30,39.36,39.36,39.145,39.35,64950.0
2024-12-31,39.1,39.26,38.98,38.98,29431.0
2025-01-02,39.405,39.405,38.165,39.06,6286.0
2025-01-03,39.09,39.375,39.09,39.375,19792.0
2025-01-06,39.64,39.65,39.365,39.375,32722.0
2025-01-07,39.525,39.71,39.515,39.63,9613.0
2025-01-08,39.515,39.69,39.465,39.65,10585.0
2025-01-09,39.595,39.595,39.29,39.385,4203.0
2025-01-10,39.585,39.585,39.305,39.415,4271.0
2025-01-13,39.395,39.395,38.955,39.0,5938.0
2025-01-14,39.29,39.355,39.2,39.28,5715.0
2025-01-15,39.435,39.555,39.335,39.335,22723.0
2025-01-16,39.91,39.92,39.69,39.69,4404.0
2025-01-17,39.8,39.9,39.73,39.81,6035.0
2025-01-20,39.9,39.94,39.81,39.81,13514.0
2025-01-21,40.035,40.43,40.035,40.045,36208.0
2025-01-22,40.45,40.785,40.45,40.735,15735.0
2025-01-23,40.47,40.685,40.34,40.37,11092.0
2025-01-24,40.38,40.5,40.37,40.43,21142.0
2025-01-28,40.4,40.58,39.7,39.7,12982.0
2025-01-29,40.45,40.765,40.45,40.655,13333.0
2025-01-30,41.08,41.08,40.675,40.735,31990.0
2025-01-31,41.01,41.2,40.98,41.08,22751.0
2025-02-03,40.785,40.785,40.195,40.195,30388.0
2025-02-04,40.675,40.765,40.51,40.51,14324.0
2025-02-05,40.49,40.845,40.49,40.795,22189.0
2025-02-06,40.865,41.07,40.865,41.0,21729.0
2025-02-07,41.0,41.1,40.97,41.05,20947.0
2025-02-10,40.98,41.18,40.885,40.98,15875.0
2025-02-11,41.23,41.345,41.16,41.335,23244.0
2025-02-12,41.335,41.335,41.09,41.16,13933.0
2025-02-13,41.355,41.355,40.905,40.925,9215.0
2025-02-14,41.515,41.515,40.895,40.895,12454.0
2025-02-17,40.95,41.12,40.905,41.12,20191.0
2025-02-18,41.28,41.77,40.805,41.77,35320.0
2025-02-19,41.16,41.16,40.685,40.815,42357.0
2025-02-20,40.99,41.305,40.58,40.695,39958.0
2025-02-21,40.895,40.895,40.59,40.625,14661.0
2025-02-24,40.49,40.56,40.075,40.255,36008.0
2025-02-25,39.975,40.075,39.94,39.995,16021.0
2025-02-26,39.84,39.84,39.605,39.605,30325.0
2025-02-27,39.73,40.085,39.73,39.83,18279.0
2025-02-28,39.83,39.83,39.11,39.11,24453.0
2025-03-03,39.11,39.66,39.11,39.12,34742.0
2025-03-04,39.24,39.435,38.925,38.925,22825.0
2025-03-05,39.15,39.18,38.905,39.17,12840.0
2025-03-06,39.565,39.65,39.19,39.355,14993.0
2025-03-07,39.335,39.335,38.655,38.655,25493.0
2025-03-10,38.855,38.885,38.735,38.745,16816.0
2025-03-11,38.42,38.42,37.635,37.95,102262.0
2025-03-12,37.565,37.8,37.425,37.435,17876.0
2025-03-13,37.72,37.91,37.575,37.83,17292.0
2025-03-14,37.86,38.165,37.68,38.125,15211.0
2025-03-17,38.39,38.56,38.34,38.46,29593.0
2025-03-18,39.17,39.17,38.52,38.58,23122.0
2025-03-19,38.57,38.57,38.295,38.33,20481.0
2025-03-20,38.805,38.925,38.685,38.915,21685.0
2025-03-21,38.765,38.98,38.675,38.815,21284.0
2025-03-24,38.695,38.865,38.695,38.775,28663.0
2025-03-25,39.09,39.09,38.875,38.895,14795.0
2025-03-26,39.02,39.14,38.97,38.97,9824.0
2025-03-27,38.99,38.99,38.63,38.63,7872.0
2025-03-28,38.715,38.745,38.54,38.6,11516.0
2025-03-31,38.145,38.195,37.83,37.84,8694.0
2025-04-01,38.065,38.175,37.83,37.985,13319.0
2025-04-02,38.31,38.32,38.055,38.055,6164.0
2025-04-03,37.435,37.535,37.29,37.425,23069.0
2025-04-04,36.945,36.945,36.245,36.245,18786.0
2025-04-07,34.43,35.03,33.86,34.48,45675.0
2025-04-08,35.17,35.81,35.17,35.79,34689.0
2025-04-09,35.315,35.415,35.04,35.05,21261.0
2025-04-10,37.74,37.75,36.45,36.45,18644.0
2025-04-11,36.805,36.805,36.33,36.45,13675.0
2025-04-14,37.17,37.27,36.935,37.26,25580.0
2025-04-15,37.22,37.395,37.22,37.305,15549.0
2025-04-16,37.395,37.395,37.03,37.07,24611.0
2025-04-17,37.23,37.575,37.23,37.575,7391.0
2025-04-22,37.375,37.525,37.2,37.23,14634.0
2025-04-23,37.585,38.035,37.585,37.93,7436.0
2025-04-24,38.005,38.235,38.005,38.175,9658.0
2025-04-28,38.285,38.645,38.285,38.38,14905.0
2025-04-29,38.51,38.945,38.51,38.905,16498.0
2025-04-30,39.06,39.08,38.42,38.42,18866.0
2025-05-01,38.915,39.435,38.915,39.305,20238.0
2025-05-02,39.375,40.39,38.925,38.925,15429.0
2025-05-05,39.71,39.79,38.915,38.915,7304.0
2025-05-06,39.595,39.82,39.06,39.06,21153.0
2025-05-07,39.9,39.9,39.06,39.06,9909.0
2025-05-08,39.81,40.46,39.415,39.415,18276.0
2025-05-09,40.45,40.45,40.3,40.34,10578.0
2025-05-12,40.35,40.695,40.35,40.35,11752.0
2025-05-13,40.48,40.905,40.48,40.625,21423.0
2025-05-14,40.96,41.01,40.835,40.865,17573.0
2025-05-15,40.745,40.745,40.58,40.635,13430.0
2025-05-16,41.12,41.12,40.59,40.59,11383.0
2025-05-19,40.795,40.915,40.4,40.4,15618.0
2025-05-20,41.01,41.04,40.735,40.98,11869.0
2025-05-21,41.27,41.355,41.2,41.21,9950.0
2025-05-22,40.835,41.1,40.825,41.03,12994.0
2025-05-23,41.12,41.18,41.0,41.16,17657.0
2025-05-26,41.315,41.365,41.12,41.12,18485.0
2025-05-27,41.335,41.385,41.18,41.22,23429.0
2025-05-28,41.345,41.465,41.27,41.295,8462.0
2025-05-29,41.565,41.565,41.25,41.28,8225.0
2025-05-30,41.05,41.355,40.925,41.345,13394.0
2025-06-02,41.21,41.555,41.21,41.555,9688.0
2025-06-03,41.585,41.585,41.365,41.585,24298.0
2025-06-04,41.74,41.9,41.74,41.9,19449.0
2025-06-05,41.975,42.045,41.945,42.025,7017.0
2025-06-06,41.94,41.955,41.76,41.84,4231.0
2025-06-10,41.945,42.115,41.88,41.88,11602.0
2025-06-11,41.965,42.265,41.965,42.035,13537.0
2025-06-12,42.35,42.35,41.87,41.87,10178.0
2025-06-13,41.985,41.995,41.73,41.88,10551.0
2025-06-16,42.095,42.095,41.77,41.77,13436.0
2025-06-17,41.85,42.015,41.82,41.89,11504.0
2025-06-18,41.84,41.955,41.79,41.84,14120.0
2025-06-19,41.975,41.975,41.405,41.475,32239.0
2025-06-20,41.475,41.545,41.325,41.525,15237.0
2025-06-23,41.345,41.365,41.02,41.05,42614.0
2025-06-24,41.605,41.605,41.395,41.395,19567.0
2025-06-25,41.64,41.64,41.345,41.395,12295.0
2025-06-26,41.395,41.475,41.26,41.465,10501.0
2025-06-27,41.67,41.87,41.425,41.515,17433.0
2025-06-30,41.74,41.8,41.57,41.78,38225.0
2025-07-01,41.84,41.85,41.66,41.66,15268.0
2025-07-02,42.03,42.13,41.92,42.1,21131.0
2025-07-03,42.22,42.22,41.8,42.1,14891.0
2025-07-04,42.34,42.44,42.27,42.28,14728.0
2025-07-07,42.31,42.35,42.03,42.03,12934.0
2025-07-08,42.07,42.35,42.07,42.2,53769.0
2025-07-09,42.08,42.22,42.03,42.15,9916.0
2025-07-10,42.25,42.34,42.12,42.24,28693.0
2025-07-11,42.47,42.48,42.09,42.26,27575.0
2025-07-14,42.09,42.37,42.0,42.31,15768.0
2025-07-15,42.68,42.76,42.56,42.76,37378.0
2025-07-16,42.5,42.55,42.37,42.49,18242.0
2025-07-17,42.69,42.95,42.65,42.95,31852.0
2025-07-18,43.0,43.53,43.0,43.43,11366.0
2025-07-21,43.44,43.5,43.22,43.38,21297.0
2025-07-22,43.38,43.54,43.34,43.54,56819.0
2025-07-23,43.58,43.755,43.58,43.75,10872.0
2025-07-24,43.72,43.72,43.45,43.48,18168.0
2025-07-25,43.48,43.48,43.28,43.345,6684.0
2025-07-28,43.54,43.57,43.31,43.31,15100.0
2025-07-29,43.3,43.41,43.2,43.41,19751.0
2025-07-30,43.22,43.62,43.2,43.56,23860.0
2025-07-31,43.28,43.49,43.27,43.49,27790.0
2025-08-01,43.48,43.48,43.05,43.23,23530.0
2025-08-04,43.11,43.28,43.03,43.28,36417.0
2025-08-05,43.71,43.84,43.64,43.82,46445.0
2025-08-06,43.97,44.2,43.97,43.98,20977.0
2025-08-07,44.22,44.33,44.13,44.13,21076.0
2025-08-08,44.3,44.51,44.3,44.47,13233.0
2025-08-11,44.73,44.73,44.41,44.5,10032.0
2025-08-12,44.55,44.7,44.49,44.53,15053.0
2025-08-13,44.57,44.79,44.5,44.65,23333.0
2025-08-14,45.0,45.17,44.83,44.89,13458.0
2025-08-15,45.02,45.3,45.02,45.3,19565.0
2025-08-18,45.03,45.61,45.01,45.01,12046.0
2025-08-19,45.26,45.55,45.26,45.51,23933.0
2025-08-20,45.62,45.63,45.12,45.14,17395.0
2025-08-21,45.5,45.83,45.38,45.82,14054.0
2025-08-22,45.77,45.77,45.08,45.08,14267.0
2025-08-25,46.25,46.25,46.03,46.11,20229.0
2025-08-26,45.89,45.95,45.01,45.01,17553.0
2025-08-27,45.73,45.87,45.65,45.87,28168.0
2025-08-28,45.84,45.84,45.32,45.43,27798.0
2025-08-29,45.49,45.82,45.48,45.82,26827.0
2025-09-01,45.78,45.78,45.53,45.71,15072.0
2025-09-02,45.65,45.65,45.01,45.01,12219.0
2025-09-03,45.0,45.0,44.53,44.57,13610.0
2025-09-04,44.58,44.8,44.56,44.76,33880.0
2025-09-05,45.05,45.24,45.05,45.24,15728.0
2025-09-08,45.25,45.25,45.08,45.13,88740.0
2025-09-09,45.37,45.37,45.1,45.24,47198.0
2025-09-10,45.04,45.04,44.81,44.9,12311.0
2025-09-11,44.82,44.83,44.68,44.73,19216.0
2025-09-12,45.0,45.07,44.91,44.92,16360.0
2025-09-15,44.89,45.09,44.65,45.09,16472.0
2025-09-16,45.5,45.51,45.26,45.36,21219.0
2025-09-17,45.59,45.59,45.17,45.29,10733.0
2025-09-18,45.41,45.43,44.99,45.23,21381.0
2025-09-19,45.5,45.85,44.61,45.46,12583.0
2025-09-22,45.46,45.9,45.43,45.76,25722.0
2025-09-23,46.01,46.16,45.94,46.09,32775.0
2025-09-24,46.02,46.02,45.68,45.8,14513.0
2025-09-25,45.65,45.87,45.29,45.29,42841.0
2025-09-26,45.65,45.7,45.56,45.68,15222.0
2025-09-29,45.68,46.11,45.68,45.88,25038.0
2025-09-30,45.88,46.11,45.88,45.95,28391.0
2025-10-01,45.95,46.11,45.74,46.07,12875.0
2025-10-02,46.5,46.64,46.24,46.51,12887.0
2025-10-03,46.57,46.95,46.57,46.61,16349.0
2025-10-06,47.24,47.24,46.97,47.02,15149.0
2025-10-07,47.0,47.09,46.83,46.9,28314.0
2025-10-08,46.88,46.88,46.48,46.77,21736.0
2025-10-09,47.12,47.17,46.98,47.11,85905.0
2025-10-10,46.94,47.25,46.87,46.87,29853.0
2025-10-13,46.67,46.67,46.3,46.32,18269.0
2025-10-14,46.72,46.84,46.41,46.43,13900.0
2025-10-15,47.08,47.18,47.03,47.08,20579.0
2025-10-16,47.3,47.39,46.94,47.3,20967.0
2025-10-17,46.84,46.84,46.58,46.63,21579.0
2025-10-20,46.64,46.95,46.56,46.95,36603.0
2025-10-21,47.36,47.44,47.03,47.03,48666.0
2025-10-22,46.64,46.64,46.23,46.44,36746.0
2025-10-23,46.49,46.92,46.32,46.92,18689.0
2025-10-24,47.08,47.28,47.03,47.21,17103.0
2025-10-27,47.21,47.38,47.21,47.28,22790.0
2025-10-28,47.12,47.12,46.67,46.76,19206.0
2025-10-29,46.76,46.89,46.47,46.51,19865.0
2025-10-30,46.48,46.53,46.26,46.42,24280.0
2025-10-31,46.73,46.73,46.43,46.43,7985.0
2025-11-03,46.45,46.45,45.9,45.92,20599.0
2025-11-04,45.92,45.92,45.5,45.61,12005.0
2025-11-05,45.62,45.62,44.79,45.17,46301.0
2025-11-06,45.88,45.88,45.28,45.32,14623.0
2025-11-07,45.11,45.27,44.93,44.97,11480.0
2025-11-10,45.4,45.74,45.31,45.7,44068.0
2025-11-11,46.0,46.22,45.87,46.04,18140.0
2025-11-12,46.13,46.14,45.89,45.9,21521.0
2025-11-13,46.09,46.09,45.62,45.76,8084.0
2025-11-14,45.08,45.25,44.98,45.09,15368.0
2025-11-17,45.09,45.57,44.93,45.57,38858.0
2025-11-18,45.49,45.58,44.65,44.71,82930.0
2025-11-19,44.7,44.92,44.59,44.59,73187.0
2025-11-20,45.23,45.62,45.13,45.13,36124.0
2025-11-21,44.97,44.97,44.45,44.57,84514.0
2025-11-24,45.34,45.52,45.34,45.45,18282.0
2025-11-25,45.83,45.91,45.69,45.79,40685.0
2025-11-26,46.33,46.47,46.17,46.29,45526.0