Date,Open,High,Low,Close,Volume
2013-10-14,12.645200493484817,12.645200493484817,12.645200493484817,12.645200493484817,0.0
2013-10-15,12.656441255306929,12.656441255306929,12.656441255306929,12.656441255306929,0.0
2013-10-16,12.809086005776445,12.809086005776445,12.809086005776445,12.809086005776445,0.0
2013-10-17,12.777977958190805,12.777977958190805,12.777977958190805,12.777977958190805,0.0
2013-10-18,12.816686199290626,12.816686199290626,12.816686199290626,12.816686199290626,0.0
2013-10-21,12.907061371062554,12.907061371062554,12.907061371062554,12.907061371062554,0.0
2013-10-22,12.963588847720253,12.963588847720253,12.963588847720253,12.96358884772025,0.0
2013-10-23,12.974009836182242,12.974009836182242,12.974009836182242,12.974009836182242,0.0
2013-10-24,12.958098487105907,12.958098487105907,12.958098487105907,12.958098487105907,0.0
2013-10-25,12.984562689200477,12.984562689200477,12.984562689200477,12.984562689200477,0.0
2013-10-28,13.11275901323934,13.11275901323934,13.11275901323934,13.11275901323934,0.0
2013-10-29,12.914368327311806,12.914368327311806,12.914368327311806,12.914368327311806,0.0
2013-10-30,12.931964407466817,12.931964407466817,12.931964407466817,12.931964407466817,0.0
2013-10-31,12.962787516955409,12.962787516955409,12.962787516955409,12.962787516955409,0.0
2013-11-01,12.864942171966014,12.864942171966014,12.864942171966014,12.864942171966014,0.0
2013-11-04,12.817286505766932,12.817286505766932,12.817286505766932,12.817286505766932,0.0
2013-11-05,13.006098107706928,13.006098107706928,13.006098107706928,13.006098107706926,0.0
2013-11-06,13.04456751719789,13.04456751719789,13.04456751719789,13.04456751719789,0.0
2013-11-07,13.004838478449418,13.004838478449418,13.004838478449418,13.004838478449418,0.0
2013-11-08,12.859248942803609,12.859248942803609,12.859248942803609,12.859248942803609,0.0
2013-11-11,12.892566413303587,12.892566413303587,12.892566413303587,12.892566413303587,0.0
2013-11-12,13.037204311033037,13.037204311033037,13.037204311033037,13.037204311033037,0.0
2013-11-13,12.851668114014467,12.851668114014467,12.851668114014467,12.85166811401447,0.0
2013-11-14,12.85465765870908,12.85465765870908,12.85465765870908,12.85465765870908,0.0
2013-11-15,12.963184032753892,12.963184032753892,12.963184032753892,12.963184032753892,0.0
2013-11-18,12.954380459897804,12.954380459897804,12.954380459897804,12.954380459897804,0.0
2013-11-19,12.856138599109926,12.856138599109926,12.856138599109926,12.856138599109926,0.0
2013-11-20,12.59651388620968,12.59651388620968,12.59651388620968,12.59651388620968,0.0
2013-11-21,12.529170749551032,12.529170749551032,12.529170749551032,12.529170749551035,0.0
2013-11-22,12.654137775156672,12.654137775156672,12.654137775156672,12.654137775156672,0.0
2013-11-25,12.689342845283385,12.689342845283385,12.689342845283385,12.689342845283385,0.0
2013-11-26,12.687710675601254,12.687710675601254,12.687710675601254,12.687710675601254,0.0
2013-11-27,12.530563165494543,12.530563165494543,12.530563165494543,12.530563165494543,0.0
2013-11-28,12.500659419380575,12.500659419380575,12.500659419380575,12.500659419380575,0.0
2013-11-29,12.486051039660648,12.486051039660648,12.486051039660648,12.486051039660648,0.0
2013-12-02,12.446949971281398,12.446949971281398,12.446949971281398,12.446949971281398,0.0
2013-12-03,12.354637404875488,12.354637404875488,12.354637404875488,12.354637404875488,0.0
2013-12-04,12.45707403395941,12.45707403395941,12.45707403395941,12.45707403395941,0.0
2013-12-05,12.399724017552304,12.399724017552304,12.399724017552304,12.399724017552304,0.0
2013-12-06,12.417989563915912,12.417989563915912,12.417989563915912,12.417989563915912,0.0
2013-12-09,12.37811206227545,12.37811206227545,12.37811206227545,12.37811206227545,0.0
2013-12-10,12.29402489336365,12.29402489336365,12.29402489336365,12.29402489336365,0.0
2013-12-11,12.229962694405012,12.229962694405012,12.229962694405012,12.229962694405014,0.0
2013-12-12,12.0902148508136,12.0902148508136,12.0902148508136,12.0902148508136,0.0
2013-12-13,12.177964719147662,12.177964719147662,12.177964719147662,12.177964719147662,0.0
2013-12-16,12.216355747608697,12.216355747608697,12.216355747608697,12.216355747608697,0.0
2013-12-17,12.20642625431087,12.20642625431087,12.20642625431087,12.20642625431087,0.0
2013-12-18,12.18319411703882,12.18319411703882,12.18319411703882,12.18319411703882,0.0
2013-12-19,12.469068175798643,12.469068175798643,12.469068175798643,12.469068175798643,0.0
2013-12-20,12.618269693729705,12.618269693729705,12.618269693729705,12.618269693729705,0.0
2013-12-23,12.653187059370076,12.653187059370076,12.653187059370076,12.653187059370076,0.0
2013-12-24,12.739133241885924,12.739133241885924,12.739133241885924,12.739133241885924,0.0
2013-12-27,12.771981348336071,12.771981348336071,12.771981348336071,12.771981348336071,0.0
2013-12-30,12.893879526087398,12.893879526087398,12.893879526087398,12.8938795260874,0.0
2013-12-31,12.868700772883727,12.868700772883727,12.868700772883727,12.868700772883727,0.0
2014-01-02,12.99709996547065,12.99709996547065,12.99709996547065,12.99709996547065,0.0
2014-01-03,12.908297947075964,12.908297947075964,12.908297947075964,12.908297947075964,0.0
2014-01-06,12.805790314000218,12.805790314000218,12.805790314000218,12.805790314000218,0.0
2014-01-07,12.692071427254806,12.692071427254806,12.692071427254806,12.692071427254806,0.0
2014-01-08,12.664429665451715,12.664429665451715,12.664429665451715,12.664429665451715,0.0
2014-01-09,12.689742127471158,12.689742127471158,12.689742127471158,12.689742127471158,0.0
2014-01-10,12.576353363181228,12.576353363181228,12.576353363181228,12.576353363181228,0.0
2014-01-13,12.602967872427314,12.602967872427314,12.602967872427314,12.602967872427314,0.0
2014-01-14,12.49634477421522,12.49634477421522,12.49634477421522,12.49634477421522,0.0
2014-01-15,12.587242793563288,12.587242793563288,12.587242793563288,12.587242793563288,0.0
2014-01-16,12.89530698296194,12.89530698296194,12.89530698296194,12.89530698296194,0.0
2014-01-17,12.998057136165595,12.998057136165595,12.998057136165595,12.998057136165595,0.0
2014-01-20,13.051903059469828,13.051903059469828,13.051903059469828,13.051903059469828,0.0
2014-01-21,12.997624657306318,12.997624657306318,12.997624657306318,12.997624657306318,0.0
2014-01-22,12.903438323220133,12.903438323220133,12.903438323220133,12.903438323220136,0.0
2014-01-23,12.760112616144736,12.760112616144736,12.760112616144736,12.760112616144736,0.0
2014-01-24,12.750956789718828,12.750956789718828,12.750956789718828,12.750956789718828,0.0
2014-01-28,12.629589758711514,12.629589758711514,12.629589758711514,12.629589758711514,0.0
2014-01-29,12.737216134106744,12.737216134106744,12.737216134106744,12.737216134106744,0.0
2014-01-30,12.638635851695511,12.638635851695511,12.638635851695511,12.638635851695511,0.0
2014-01-31,12.686601353495265,12.686601353495265,12.686601353495265,12.686601353495265,0.0
2014-02-03,12.68868721102124,12.68868721102124,12.68868721102124,12.68868721102124,0.0
2014-02-04,12.515462368480687,12.515462368480687,12.515462368480687,12.515462368480687,0.0
2014-02-05,12.474493065199749,12.474493065199749,12.474493065199749,12.474493065199749,40.0
2014-02-06,12.60774266034486,12.60774266034486,12.60774266034486,12.60774266034486,0.0
2014-02-07,12.854157864377038,12.854157864377038,12.854157864377038,12.854157864377038,0.0
2014-02-10,12.9876923976192,12.9876923976192,12.9876923976192,12.9876923976192,0.0
2014-02-11,13.037204311033037,13.037204311033037,13.037204311033037,13.037204311033037,244.0
2014-02-12,13.197969336203585,13.197969336203585,13.197969336203585,13.197969336203585,0.0
2014-02-13,13.208922393539355,13.208922393539355,13.208922393539355,13.208922393539355,0.0
2014-02-14,13.3186106510867,13.3186106510867,13.3186106510867,13.3186106510867,0.0
2014-02-17,13.511400320828216,13.511400320828216,13.511400320828216,13.511400320828216,55.0
2014-02-19,13.476445147867524,13.476445147867524,13.476445147867524,13.476445147867524,0.0
2014-02-20,13.379105129988757,13.379105129988757,13.379105129988757,13.379105129988757,0.0
2014-02-21,13.47105345513792,13.47105345513792,13.47105345513792,13.47105345513792,0.0
2014-02-24,13.54405662428747,13.54405662428747,13.54405662428747,13.54405662428747,0.0
2014-02-25,13.530365763682632,13.530365763682632,13.530365763682632,13.53036576368264,46.0
2014-02-26,13.509691614375685,13.509691614375685,13.509691614375685,13.509691614375685,0.0
2014-02-27,13.424387234175516,13.424387234175516,13.424387234175516,13.424387234175516,0.0
2014-02-28,13.409631313693366,13.409631313693366,13.409631313693366,13.409631313693366,0.0
2014-03-03,13.463576827012105,13.463576827012105,13.463576827012105,13.463576827012105,0.0
2014-03-04,13.399122722903805,13.399122722903805,13.399122722903805,13.399122722903805,0.0
2014-03-05,13.504297155256786,13.504297155256786,13.504297155256786,13.504297155256786,0.0
2014-03-06,13.521707887329248,13.521707887329248,13.521707887329248,13.521707887329248,0.0
2014-03-07,13.613593507654464,13.613593507654464,13.613593507654464,13.613593507654464,0.0
2014-03-13,13.281887755368585,13.281887755368585,13.281887755368585,13.281887755368585,0.0
2014-03-14,13.054733997845048,13.054733997845048,13.054733997845048,13.054733997845046,0.0
2014-03-17,13.011912135868403,13.011912135868403,13.011912135868403,13.011912135868403,291.0
2014-03-18,13.007132737302037,13.007132737302037,13.007132737302037,13.007132737302037,0.0
2014-03-19,13.01532770451394,13.01532770451394,13.01532770451394,13.01532770451394,0.0
2014-03-20,12.782378361424202,12.782378361424202,12.782378361424202,12.782378361424202,0.0
2014-03-21,12.901682588149642,12.901682588149642,12.901682588149642,12.901682588149642,0.0
2014-03-24,12.9386138851944,12.9386138851944,12.9386138851944,12.9386138851944,0.0
2014-03-25,12.874378325840146,12.874378325840146,12.874378325840146,12.874378325840146,0.0
2014-03-26,12.982402139163623,12.982402139163623,12.982402139163623,12.982402139163623,0.0
2014-03-27,12.888712833020191,12.888712833020191,12.888712833020191,12.888712833020191,0.0
2014-03-28,12.939644826270456,12.939644826270456,12.939644826270456,12.939644826270456,0.0
2014-03-31,13.018077495469935,13.018077495469935,13.018077495469935,13.018077495469935,0.0
2014-04-01,12.973127357998177,12.973127357998177,12.973127357998177,12.973127357998177,0.0
2014-04-02,13.055648750570848,13.055648750570848,13.055648750570848,13.055648750570848,0.0
2014-04-03,13.034479417580672,13.034479417580672,13.034479417580672,13.034479417580672,0.0
2014-04-04,13.10118259618316,13.10118259618316,13.10118259618316,13.10118259618316,0.0
2014-04-07,13.119993121237249,13.119993121237249,13.119993121237249,13.119993121237249,0.0
2014-04-08,13.186887180700865,13.186887180700865,13.186887180700865,13.186887180700865,0.0
2014-04-09,13.370913851295905,13.370913851295905,13.370913851295905,13.370913851295905,0.0
2014-04-10,13.345490733704793,13.345490733704793,13.345490733704793,13.345490733704796,0.0
2014-04-11,13.25361525680698,13.25361525680698,13.25361525680698,13.25361525680698,0.0
2014-04-14,13.129743721360873,13.129743721360873,13.129743721360873,13.129743721360873,0.0
2014-04-15,13.180165776851696,13.180165776851696,13.180165776851696,13.180165776851696,0.0
2014-04-16,13.198979068295069,13.198979068295069,13.198979068295069,13.198979068295069,0.0
2014-04-17,13.241874700652824,13.241874700652824,13.241874700652824,13.241874700652824,0.0
2014-04-22,13.257878262705551,13.257878262705551,13.257878262705551,13.257878262705551,0.0
2014-04-23,13.306942943183891,13.306942943183891,13.306942943183891,13.306942943183891,0.0
2014-04-24,13.362394294407103,13.362394294407103,13.362394294407103,13.362394294407103,0.0
2014-04-28,13.311181973708608,13.311181973708608,13.311181973708608,13.311181973708608,0.0
2014-04-29,13.13379094889469,13.13379094889469,13.13379094889469,13.13379094889469,0.0
2014-04-30,13.224146755941575,13.224146755941575,13.224146755941575,13.224146755941575,0.0
2014-05-01,13.085553418814582,13.085553418814582,13.085553418814582,13.085553418814582,0.0
2014-05-02,13.053217094383406,13.053217094383406,13.053217094383406,13.053217094383406,0.0
2014-05-05,13.147432936622035,13.147432936622035,13.147432936622035,13.147432936622035,0.0
2014-05-06,13.147906911320687,13.147906911320687,13.147906911320687,13.147906911320687,0.0
2014-05-07,13.034971834874602,13.034971834874602,13.034971834874602,13.034971834874602,0.0
2014-05-08,13.161230764279484,13.161230764279484,13.161230764279484,13.161230764279482,0.0
2014-05-09,13.1317106241473,13.1317106241473,13.1317106241473,13.1317106241473,0.0
2014-05-12,13.089290810747729,13.089290810747729,13.089290810747729,13.089290810747723,0.0
2014-05-13,13.258270167855216,13.258270167855216,13.258270167855216,13.258270167855216,0.0
2014-05-14,13.24189683176716,13.24189683176716,13.24189683176716,13.24189683176716,0.0
2014-05-15,13.285525557287226,13.285525557287226,13.285525557287226,13.285525557287226,0.0
2014-05-16,13.188553469184257,13.188553469184257,13.188553469184257,13.188553469184257,0.0
2014-05-19,12.966886383756004,12.966886383756004,12.966886383756004,12.966886383756009,0.0
2014-05-20,12.99362906903928,12.99362906903928,12.99362906903928,12.99362906903928,0.0
2014-05-21,12.93794902963462,12.93794902963462,12.93794902963462,12.93794902963462,0.0
2014-05-22,13.1529279078852,13.1529279078852,13.1529279078852,13.1529279078852,0.0
2014-05-23,13.14469144483392,13.14469144483392,13.14469144483392,13.14469144483392,50.0
2014-05-26,13.163657809818105,13.163657809818105,13.163657809818105,13.163657809818105,100.0
2014-05-27,13.187145377034762,13.187145377034762,13.187145377034762,13.187145377034762,0.0
2014-05-28,13.239846937301978,13.239846937301978,13.239846937301978,13.239846937301978,0.0
2014-05-29,13.122899674253103,13.122899674253103,13.122899674253103,13.122899674253103,0.0
2014-05-30,13.002405900132215,13.002405900132215,13.002405900132215,13.002405900132215,0.0
2014-06-02,13.006755586228598,13.006755586228598,13.006755586228598,13.006755586228598,0.0
2014-06-03,12.921969442955753,12.921969442955753,12.921969442955753,12.921969442955753,0.0
2014-06-04,12.895355855839426,12.895355855839426,12.895355855839426,12.895355855839426,0.0
2014-06-05,12.8901946955508,12.8901946955508,12.8901946955508,12.8901946955508,0.0
2014-06-06,12.91168124117976,12.91168124117976,12.91168124117976,12.91168124117976,0.0
2014-06-10,12.915400190517628,12.915400190517628,12.915400190517628,12.915400190517628,0.0
2014-06-11,12.82387973357892,12.82387973357892,12.82387973357892,12.82387973357892,0.0
2014-06-12,12.691192637589795,12.691192637589795,12.691192637589795,12.691192637589795,0.0
2014-06-13,12.607266543213864,12.626233574128472,12.600943797595525,12.600943797595525,1515.0
2014-06-16,12.748085277634,12.748085277634,12.748085277634,12.748085277634,0.0
2014-06-17,12.690945506813067,12.690945506813067,12.690945506813067,12.690945506813067,0.0
2014-06-18,12.670494512908984,12.670494512908984,12.670494512908984,12.670494512908975,0.0
2014-06-19,12.91783461309436,12.91783461309436,12.91783461309436,12.91783461309436,0.0
2014-06-20,12.831987098463252,12.831987098463252,12.831987098463252,12.831987098463252,0.0
2014-06-23,12.948726882315247,12.948726882315247,12.948726882315247,12.948726882315247,0.0
2014-06-24,12.881869708042183,12.881869708042183,12.881869708042183,12.881869708042183,0.0
2014-06-25,12.793442996461408,12.793442996461408,12.793442996461408,12.793442996461408,0.0
2014-06-26,12.956117752373018,12.956117752373018,12.956117752373018,12.956117752373018,0.0
2014-06-27,12.990771388900908,12.990771388900908,12.990771388900908,12.990771388900908,0.0
2014-06-30,12.929720865751213,12.929720865751213,12.929720865751213,12.929720865751213,1400.0
2014-07-01,12.919409610731124,12.919409610731124,12.919409610731124,12.919409610731126,0.0
2014-07-02,13.067001090094395,13.067001090094395,13.067001090094395,13.067001090094395,0.0
2014-07-03,13.220330060848736,13.220330060848736,13.220330060848736,13.220330060848738,0.0
2014-07-04,13.302327683715504,13.302327683715504,13.302327683715504,13.302327683715504,0.0
2014-07-07,13.245247851329225,13.245247851329225,13.245247851329225,13.245247851329225,0.0
2014-07-08,13.21664154179308,13.21664154179308,13.21664154179308,13.21664154179308,0.0
2014-07-09,13.096430861509711,13.096430861509711,13.096430861509711,13.096430861509711,0.0
2014-07-10,13.153486718522132,13.153486718522132,13.153486718522132,13.153486718522132,0.0
2014-07-11,13.172203186340294,13.172203186340294,13.172203186340294,13.172203186340296,0.0
2014-07-14,13.16342082246878,13.16342082246878,13.16342082246878,13.16342082246878,0.0
2014-07-15,13.188364432582654,13.188364432582654,13.188364432582654,13.188364432582654,0.0
2014-07-16,13.289617047049711,13.289617047049711,13.289617047049711,13.289617047049711,0.0
2014-07-17,13.409957747629791,13.409957747629791,13.409957747629791,13.409957747629791,2856.0
2014-07-18,13.360254953354822,13.360254953354822,13.360254953354822,13.360254953354822,0.0
2014-07-21,13.398681022746889,13.398681022746889,13.398681022746889,13.398681022746889,0.0
2014-07-22,13.469603867149043,13.469603867149043,13.469603867149043,13.469603867149043,0.0
2014-07-23,13.567784867372506,13.567784867372506,13.567784867372506,13.567784867372506,0.0
2014-07-24,13.531064738043684,13.531064738043684,13.531064738043684,13.531064738043684,0.0
2014-07-25,13.49182811658914,13.49182811658914,13.49182811658914,13.49182811658914,0.0
2014-07-28,13.493492560813005,13.493492560813005,13.493492560813005,13.493492560813005,150.0
2014-07-29,13.592782883142451,13.592782883142451,13.592782883142451,13.592782883142451,0.0
2014-07-30,13.678199763173817,13.678199763173817,13.678199763173817,13.678199763173811,0.0
2014-07-31,13.603511862945592,13.603511862945592,13.603511862945592,13.603511862945592,0.0
2014-08-01,13.402803864921347,13.402803864921347,13.402803864921347,13.402803864921346,0.0
2014-08-04,13.402688598700855,13.402688598700855,13.402688598700855,13.402688598700855,0.0
2014-08-05,13.35035957885826,13.35035957885826,13.35035957885826,13.35035957885826,0.0
2014-08-06,13.296781995315326,13.296781995315326,13.296781995315326,13.296781995315325,0.0
2014-08-07,13.354236212385755,13.354236212385755,13.354236212385755,13.354236212385755,0.0
2014-08-08,13.2441495947804,13.2441495947804,13.2441495947804,13.2441495947804,0.0
2014-08-11,13.280846670865126,13.280846670865126,13.280846670865126,13.280846670865126,0.0
2014-08-12,13.444725728248407,13.444725728248407,13.444725728248407,13.444725728248407,0.0
2014-08-13,13.361532103077844,13.361532103077844,13.361532103077844,13.361532103077844,0.0
2014-08-14,13.398929997783142,13.398929997783142,13.398929997783142,13.398929997783142,0.0
2014-08-15,13.454083501092608,13.454083501092608,13.454083501092608,13.454083501092608,0.0
2014-08-18,13.478473833348136,13.478473833348136,13.478473833348136,13.478473833348136,0.0
2014-08-19,13.639988550016742,13.639988550016742,13.639988550016742,13.639988550016742,0.0
2014-08-20,13.582786996501625,13.582786996501625,13.582786996501625,13.582786996501625,0.0
2014-08-21,13.598418940259496,13.598418940259496,13.598418940259496,13.598418940259496,0.0
2014-08-22,13.71837972337684,13.71837972337684,13.71837972337684,13.71837972337684,233.0
2014-08-25,13.62842504277726,13.62842504277726,13.62842504277726,13.62842504277726,4669.0
2014-08-26,13.558692667900312,13.558692667900312,13.558692667900312,13.558692667900312,0.0
2014-08-27,13.679334904913192,13.679334904913192,13.679334904913192,13.679334904913192,0.0
2014-08-28,13.526527859605226,13.526527859605226,13.526527859605226,13.526527859605226,0.0
2014-08-29,13.557039289233614,13.557039289233614,13.557039289233614,13.557039289233614,0.0
2014-09-01,13.582938225782906,13.582938225782906,13.582938225782906,13.582938225782906,0.0
2014-09-02,13.706721236771674,13.706721236771674,13.706721236771674,13.706721236771674,0.0
2014-09-03,13.65348945189021,13.65348945189021,13.65348945189021,13.65348945189021,0.0
2014-09-04,13.57344951051223,13.57344951051223,13.57344951051223,13.57344951051223,0.0
2014-09-05,13.46339701170814,13.46339701170814,13.46339701170814,13.46339701170814,0.0
2014-09-08,13.433200028329246,13.433200028329246,13.433200028329246,13.433200028329246,0.0
2014-09-09,13.512792736771726,13.512792736771726,13.512792736771726,13.512792736771726,0.0
2014-09-10,13.428903825759171,13.428903825759171,13.428903825759171,13.428903825759171,0.0
2014-09-11,13.329412479141189,13.329412479141189,13.329412479141189,13.329412479141189,0.0
2014-09-12,13.357531904161984,13.357531904161984,13.357531904161984,13.357531904161984,0.0
2014-09-15,13.233664057234938,13.233664057234938,13.233664057234938,13.233664057234932,0.0
2014-09-16,13.223492043809198,13.223492043809198,13.223492043809198,13.223492043809198,0.0
2014-09-17,13.200498738146,13.200498738146,13.200498738146,13.200498738146,0.0
2014-09-18,13.107071316855516,13.107071316855516,13.107071316855516,13.107071316855516,0.0
2014-09-19,13.074219521886311,13.074219521886311,13.074219521886311,13.074219521886311,0.0
2014-09-22,12.907797230614156,12.907797230614156,12.907797230614156,12.907797230614156,0.0
2014-09-23,13.000619734779512,13.000619734779512,13.000619734779512,13.000619734779512,0.0
2014-09-24,12.921625488553811,12.921625488553811,12.921625488553811,12.921625488553811,4669.0
2014-09-25,12.932312050387813,12.932312050387813,12.932312050387813,12.932312050387813,0.0
2014-09-26,12.760382800165562,12.760382800165562,12.760382800165562,12.76038280016556,0.0
2014-09-29,12.649916265097472,12.649916265097472,12.649916265097472,12.649916265097472,0.0
2014-09-30,12.664549542321025,12.664549542321025,12.664549542321025,12.664549542321025,0.0
2014-10-01,12.638905113586574,12.638905113586574,12.638905113586574,12.638905113586574,503.0
2014-10-02,12.59266676083463,12.59266676083463,12.59266676083463,12.59266676083463,0.0
2014-10-03,12.55930410597622,12.55930410597622,12.55930410597622,12.55930410597622,0.0
2014-10-06,12.470473501558848,12.470473501558848,12.470473501558848,12.470473501558848,0.0
2014-10-07,12.535592461226935,12.535592461226935,12.535592461226935,12.535592461226932,0.0
2014-10-08,12.409772465589676,12.409772465589676,12.409772465589676,12.409772465589676,0.0
2014-10-09,12.50675285286052,12.50675285286052,12.50675285286052,12.50675285286052,0.0
2014-10-10,12.155047028125106,12.155047028125106,12.155047028125106,12.155047028125106,0.0
2014-10-13,12.139361600840926,12.139361600840926,12.139361600840926,12.139361600840926,0.0
2014-10-15,12.352278596939396,12.352278596939396,12.352278596939396,12.352278596939396,0.0
2014-10-16,12.277663544962524,12.277663544962524,12.277663544962524,12.277663544962524,0.0
2014-10-17,12.317627074563047,12.336903927385656,12.317627074563047,12.336903927385658,15702.0
2014-10-20,12.353491197578943,12.353491197578943,12.353491197578943,12.353491197578943,0.0
2014-10-21,12.369877443483697,12.369877443483697,12.369877443483697,12.369877443483697,0.0
2014-10-22,12.532437855304584,12.532437855304584,12.532437855304584,12.532437855304584,0.0
2014-10-23,12.410987832618517,12.410987832618517,12.410987832618517,12.410987832618517,0.0
2014-10-24,12.449042283715723,12.449042283715723,12.449042283715723,12.449042283715723,0.0
2014-10-27,12.459098108791204,12.459098108791204,12.459098108791204,12.459098108791204,0.0
2014-10-28,12.302787892510128,12.302787892510128,12.302787892510128,12.302787892510128,0.0
2014-10-29,12.409963346450803,12.409963346450803,12.409963346450803,12.409963346450803,0.0
2014-10-30,12.376011450673255,12.376011450673255,12.376011450673255,12.376011450673252,0.0
2014-10-31,12.442908276526165,12.442908276526165,12.442908276526165,12.442908276526165,0.0
2014-11-03,12.330464695244247,12.330464695244247,12.330464695244247,12.330464695244247,0.0
2014-11-04,12.3852198384957,12.3852198384957,12.3852198384957,12.3852198384957,0.0
2014-11-05,12.264986104968234,12.264986104968234,12.264986104968234,12.264986104968234,0.0
2014-11-06,12.202396547242566,12.202396547242566,12.202396547242566,12.202396547242566,0.0
2014-11-07,12.387185819152364,12.387185819152364,12.387185819152364,12.387185819152364,0.0
2014-11-10,12.481809242746646,12.481809242746646,12.481809242746646,12.481809242746646,0.0
2014-11-11,12.354146831841089,12.354146831841089,12.354146831841089,12.354146831841089,0.0
2014-11-12,12.242034295144412,12.242034295144412,12.242034295144412,12.242034295144412,0.0
2014-11-13,12.190567466631077,12.190567466631077,12.190567466631077,12.190567466631077,0.0
2014-11-14,12.144790178761086,12.144790178761086,12.144790178761086,12.144790178761092,0.0
2014-11-17,12.137056276431142,12.137056276431142,12.137056276431142,12.137056276431142,0.0
2014-11-18,12.091780627152728,12.091780627152728,12.091780627152728,12.091780627152724,0.0
2014-11-19,11.922525553245825,11.922525553245825,11.922525553245825,11.922525553245825,0.0
2014-11-20,11.76335120191803,11.76335120191803,11.76335120191803,11.76335120191803,0.0
2014-11-21,11.806116813979074,11.806116813979074,11.806116813979074,11.806116813979074,0.0
2014-11-24,12.116009586699567,12.116009586699567,12.116009586699567,12.116009586699567,0.0
2014-11-25,11.950140573285758,11.950140573285758,11.950140573285758,11.950140573285758,0.0
2014-11-26,12.056229758364546,12.056229758364546,12.056229758364546,12.056229758364546,0.0
2014-11-27,11.887999170625353,11.887999170625353,11.887999170625353,11.887999170625353,0.0
2014-11-28,11.552547727238451,11.552547727238451,11.552547727238451,11.552547727238451,0.0
2014-12-01,10.976681378193163,10.976681378193163,10.976681378193163,10.976681378193163,0.0
2014-12-02,11.154621803045098,11.238152414916163,11.154621803045098,11.231726794685814,5754.0
2014-12-03,11.37308652110455,11.37308652110455,11.37308652110455,11.373086521104549,250.0
2014-12-04,11.366659276650068,11.366659276650068,11.366659276650068,11.366659276650068,500.0
2014-12-05,11.302408041089826,11.302408041089826,11.302408041089826,11.302408041089826,1000.0
2014-12-08,11.294348626953218,11.294348626953218,11.294348626953218,11.294348626953218,0.0
2014-12-09,10.938080104145955,10.938080104145955,10.938080104145955,10.938080104145955,0.0
2014-12-10,10.973190194906984,10.973190194906984,10.973190194906984,10.973190194906984,0.0
2014-12-11,10.83295915531928,10.83295915531928,10.83295915531928,10.83295915531928,0.0
2014-12-12,10.805744339596885,10.805744339596885,10.805744339596885,10.805744339596885,0.0
2014-12-15,10.815797398283074,10.815797398283074,10.815797398283074,10.815797398283074,0.0
2014-12-16,10.71662879708246,10.71662879708246,10.71662879708246,10.71662879708246,0.0
2014-12-17,10.821497082353828,10.821497082353828,10.821497082353828,10.821497082353828,0.0
2014-12-18,11.082821280408966,11.082821280408966,11.082821280408966,11.082821280408966,0.0
2014-12-19,11.355243310172812,11.355243310172812,11.355243310172812,11.355243310172812,0.0
2014-12-22,11.713118183028811,11.713118183028811,11.713118183028811,11.713118183028811,0.0
2014-12-23,11.439846871752405,11.439846871752405,11.439846871752405,11.4398468717524,0.0
2014-12-24,11.45767625073768,11.45767625073768,11.45767625073768,11.45767625073768,0.0
2014-12-29,11.693807863642686,11.693807863642686,11.693807863642686,11.693807863642686,0.0
2014-12-30,11.55291012423567,11.55291012423567,11.55291012423567,11.55291012423567,0.0
2014-12-31,11.597501553229264,11.597501553229264,11.597501553229264,11.597501553229264,0.0
2015-01-02,11.7464430305669,11.7464430305669,11.7464430305669,11.7464430305669,0.0
2015-01-05,11.887830420878556,11.887830420878556,11.887830420878556,11.887830420878556,0.0
2015-01-06,11.58562175548076,11.58562175548076,11.58562175548076,11.58562175548076,0.0
2015-01-07,11.499255081792564,11.499255081792564,11.499255081792564,11.499255081792564,0.0
2015-01-08,11.5580915713791,11.5580915713791,11.5580915713791,11.5580915713791,0.0
2015-01-09,11.81747376415144,11.81747376415144,11.81747376415144,11.81747376415144,0.0
2015-01-12,11.742381971086624,11.742381971086624,11.742381971086624,11.742381971086624,275.0
2015-01-13,11.498984897771736,11.498984897771736,11.498984897771736,11.498984897771736,549.0
2015-01-14,11.380896038075138,11.380896038075138,11.380896038075138,11.380896038075138,0.0
2015-01-15,11.262161687543797,11.262161687543797,11.262161687543797,11.262161687543797,2921.0
2015-01-16,11.189800320709931,11.189800320709931,11.189800320709931,11.189800320709931,275.0
2015-01-19,11.266234734711006,11.266234734711006,11.266234734711006,11.266234734711006,0.0
2015-01-20,11.17416376630324,11.17416376630324,11.17416376630324,11.17416376630324,0.0
2015-01-21,11.329552774950164,11.329552774950164,11.329552774950164,11.329552774950164,0.0
2015-01-22,11.411393635757069,11.411393635757069,11.411393635757069,11.411393635757069,0.0
2015-01-23,11.618713304188578,11.618713304188578,11.618713304188578,11.618713304188578,0.0
2015-01-27,11.500083154320558,11.500083154320558,11.500083154320558,11.500083154320558,0.0
2015-01-28,11.567132131584517,11.567132131584517,11.567132131584517,11.567132131584517,0.0
2015-01-29,11.5055633715075,11.5055633715075,11.5055633715075,11.5055633715075,275.0
2015-01-30,11.676601844377814,11.676601844377814,11.676601844377814,11.676601844377814,2252.0
2015-02-02,11.765803144960278,11.765803144960278,11.765803144960278,11.765803144960278,0.0
2015-02-03,12.056665925742877,12.056665925742877,12.056665925742877,12.056665925742877,0.0
2015-02-04,12.350521017609378,12.350521017609378,12.350521017609378,12.350521017609378,0.0
2015-02-05,12.26207586343332,12.26207586343332,12.26207586343332,12.26207586343332,400.0
2015-02-06,12.295787083342493,12.295787083342493,12.295787083342493,12.295787083342493,0.0
2015-02-09,12.1831362235783,12.202870521941218,12.1831362235783,12.202870521941218,7742.0
2015-02-10,12.20594305831458,12.20594305831458,12.20594305831458,12.20594305831458,0.0
2015-02-11,12.096432771811672,12.096432771811672,12.096432771811672,12.096432771811672,0.0
2015-02-12,12.03183323217604,12.07788159807378,11.992362128786093,11.992362128786093,1760.0
2015-02-13,12.379938801337763,12.379938801337763,12.379938801337763,12.379938801337763,0.0
2015-02-16,12.431803067779349,12.431803067779349,12.431803067779349,12.431803067779349,0.0
2015-02-17,12.461280789942393,12.461280789942393,12.461280789942393,12.461280789942393,0.0
2015-02-18,12.630105229249542,12.630105229249542,12.630105229249542,12.630105229249542,0.0
2015-02-19,12.586363081768514,12.586363081768514,12.586363081768514,12.586363081768514,0.0
2015-02-20,12.45256205302458,12.45256205302458,12.45256205302458,12.45256205302458,0.0
2015-02-23,12.478778202212656,12.478778202212656,12.478778202212656,12.478778202212656,0.0
2015-02-24,12.456587149444069,12.456587149444069,12.456587149444069,12.456587149444069,0.0
2015-02-25,12.536404857548945,12.536404857548945,12.536404857548945,12.536404857548945,0.0
2015-02-26,12.513789625088949,12.513789625088949,12.513789625088949,12.513789625088949,0.0
2015-02-27,12.498894463012444,12.498894463012444,12.498894463012444,12.498894463012444,265.0
2015-03-02,12.717795159148952,12.717795159148952,12.717795159148952,12.717795159148952,0.0
2015-03-03,12.572350397876075,12.572350397876075,12.572350397876075,12.572350397876075,0.0
2015-03-04,12.510180409192987,12.510180409192987,12.510180409192987,12.510180409192987,0.0
2015-03-05,12.483678399778098,12.483678399778098,12.483678399778098,12.483678399778098,0.0
2015-03-06,12.321278353795574,12.33443538600766,12.321278353795574,12.33443538600766,13000.0
2015-03-09,12.086998462197066,12.086998462197066,12.086998462197066,12.086998462197066,0.0
2015-03-10,11.967471080068758,11.967471080068758,11.967471080068758,11.967471080068758,0.0
2015-03-11,11.87036528315002,11.87036528315002,11.87036528315002,11.870365283150022,0.0
2015-03-12,11.88231331850106,11.88231331850106,11.88231331850106,11.88231331850106,0.0
2015-03-13,11.854217868854125,11.854217868854125,11.854217868854125,11.854217868854125,2600.0
2015-03-16,11.739863634701374,11.739863634701374,11.739863634701374,11.739863634701374,0.0
2015-03-17,11.847638516485947,11.847638516485947,11.841059999252831,11.841059999252831,1500.0
2015-03-18,11.721913456717022,11.721913456717022,11.721913456717022,11.721913456717022,0.0
2015-03-19,11.94674160297597,11.94674160297597,11.94674160297597,11.94674160297597,0.0
2015-03-20,11.933155865164222,11.933155865164222,11.933155865164222,11.933155865164224,821.0
2015-03-23,12.051555482591263,12.051555482591263,12.051555482591263,12.051555482591263,0.0
2015-03-24,12.137651050128865,12.137651050128865,12.137651050128865,12.137651050128866,0.0
2015-03-25,12.156821205790877,12.156821205790877,12.156821205790877,12.156821205790877,3225.0
2015-03-26,12.065284150516415,12.065284150516415,12.065284150516415,12.065284150516415,0.0
2015-03-27,12.096456747185533,12.096456747185533,12.096456747185533,12.096456747185533,0.0
2015-03-30,11.825546088104742,11.825546088104742,11.825546088104742,11.825546088104742,0.0
2015-03-31,11.980698109402343,11.980698109402343,11.980698109402343,11.980698109402343,0.0
2015-04-01,11.80308853983438,11.80308853983438,11.80308853983438,11.80308853983438,0.0
2015-04-02,11.847636628729068,11.847636628729068,11.847636628729068,11.847636628729068,1062.0
2015-04-07,11.972626707578804,11.972626707578804,11.972626707578804,11.972626707578804,550.0
2015-04-08,12.125480781504727,12.125480781504727,12.125480781504727,12.125480781504727,0.0
2015-04-09,12.052641751453155,12.052641751453155,12.052641751453155,12.052641751453155,0.0
2015-04-10,12.110772811770298,12.110772811770298,12.110772811770298,12.1107728117703,1629.0
2015-04-13,12.04800159448114,12.04800159448114,12.04800159448114,12.04800159448114,0.0
2015-04-14,12.041620456514856,12.041620456514856,12.041620456514856,12.041620456514856,0.0
2015-04-15,12.091034624173718,12.091034624173718,12.091034624173718,12.091034624173718,540.0
2015-04-16,12.222116292243866,12.222116292243866,12.222116292243866,12.222116292243866,0.0
2015-04-17,12.156821205790877,12.156821205790877,12.156821205790877,12.156821205790877,30.0
2015-04-20,12.10419351338432,12.10419351338432,12.038409600676903,12.038409600676903,3485.0
2015-04-21,12.169976309002877,12.169976309002877,12.169976309002877,12.169976309002877,1073.0
2015-04-22,12.123927836437309,12.123927836437309,12.084457994697484,12.084457994697484,891.0
2015-04-23,12.265501575506258,12.265501575506258,12.265501575506258,12.265501575506264,0.0
2015-04-24,12.53015650626866,12.53015650626866,12.53015650626866,12.53015650626866,0.0
2015-04-27,12.801497799949196,12.801497799949196,12.801497799949196,12.801497799949196,275.0
2015-04-28,12.821235987545778,12.821235987545778,12.821235987545778,12.821235987545778,190.0
2015-04-29,12.558995192505307,12.558995192505307,12.558995192505307,12.558995192505307,0.0
2015-04-30,12.393644416018816,12.393644416018816,12.393644416018816,12.393644416018816,513.0
2015-05-01,12.613409147744116,12.613409147744116,12.613409147744116,12.613409147744116,0.0
2015-05-04,12.784528768033647,12.784528768033647,12.784528768033647,12.784528768033647,0.0
2015-05-05,12.794920291602972,12.794920291602972,12.72255787585656,12.735714906851094,4553.0
2015-05-06,12.68631733752798,12.68631733752798,12.68631733752798,12.68631733752798,0.0
2015-05-07,12.493991499057712,12.493991499057712,12.493991499057712,12.493991499057712,0.0
2015-05-08,12.40022473401411,12.40022473401411,12.40022473401411,12.40022473401411,1060.0
2015-05-11,12.538364304730914,12.538364304730914,12.498894463012444,12.498894463012444,4006.0
2015-05-12,12.574095989519163,12.574095989519163,12.574095989519163,12.574095989519163,0.0
2015-05-13,12.630461171338412,12.630461171338412,12.630461171338412,12.630461171338412,235.0
2015-05-14,12.498894463012444,12.498894463012444,12.498894463012444,12.498894463012444,280.0
2015-05-15,12.551523175028311,12.551523175028311,12.551523175028311,12.551523175028311,3124.0
2015-05-18,12.505862997638342,12.505862997638342,12.505862997638342,12.505862997638342,0.0
2015-05-19,12.397344000631644,12.397344000631644,12.397344000631644,12.397344000631644,0.0
2015-05-20,12.22649364223317,12.22649364223317,12.22649364223317,12.22649364223317,0.0
2015-05-21,12.366484928082256,12.366484928082256,12.366484928082256,12.366484928082256,0.0
2015-05-22,12.485739316469031,12.492317833536209,12.485739316469031,12.492317833536209,705.0
2015-05-25,12.64771053070219,12.64771053070219,12.64771053070219,12.64771053070219,0.0
2015-05-26,12.81344122465141,12.81344122465141,12.81344122465141,12.81344122465141,0.0
2015-05-27,12.689668357090044,12.689668357090044,12.689668357090044,12.689668357090044,1545.0
2015-05-28,12.637039645074177,12.637039645074177,12.637039645074177,12.637039645074177,3102.0
2015-05-29,12.821131786882454,12.821131786882454,12.821131786882454,12.821131786882454,0.0
2015-06-01,12.76027214459389,12.76027214459389,12.76027214459389,12.76027214459389,0.0
2015-06-02,12.539775241836049,12.539775241836049,12.539775241836049,12.539775241836049,0.0
2015-06-03,12.463069721684384,12.463069721684384,12.463069721684384,12.463069721684384,0.0
2015-06-04,12.31469996480037,12.31469996480037,12.31469996480037,12.31469996480037,2671.0
2015-06-05,12.25723837069183,12.25723837069183,12.25723837069183,12.25723837069183,0.0
2015-06-09,12.202870521941218,12.202870521941218,12.202870521941218,12.202870521941218,231.0
2015-06-10,12.256069110151184,12.256069110151184,12.256069110151184,12.256069110151184,0.0
2015-06-11,12.467135391813478,12.467135391813478,12.467135391813478,12.467135391813478,0.0
2015-06-12,12.452847913251397,12.452847913251397,12.452847913251397,12.452847913251397,29.0
2015-06-15,12.299992917195704,12.299992917195704,12.299992917195704,12.299992917195704,0.0
2015-06-16,12.181194017580893,12.181194017580893,12.181194017580893,12.18119401758089,0.0
2015-06-17,12.246430087728989,12.246430087728989,12.246430087728989,12.246430087728989,0.0
2015-06-18,12.14893238566059,12.14893238566059,12.14893238566059,12.148932385660592,0.0
2015-06-19,12.292916493387429,12.292916493387429,12.292916493387429,12.292916493387429,0.0
2015-06-22,12.294967309982372,12.294967309982372,12.294967309982372,12.294967309982372,1605.0
2015-06-23,12.412339674852412,12.412339674852412,12.412339674852412,12.412339674852412,0.0
2015-06-24,12.413377070836816,12.413377070836816,12.413377070836816,12.413377070836816,3685.0
2015-06-25,12.26207586343332,12.26207586343332,12.26207586343332,12.26207586343332,59.0
2015-06-26,11.83769699200384,11.83769699200384,11.83769699200384,11.83769699200384,0.0
2015-06-29,11.614103577498772,11.614103577498772,11.614103577498772,11.614103577498772,0.0
2015-06-30,11.70253766611766,11.70253766611766,11.70253766611766,11.70253766611766,0.0
2015-07-01,11.715625453856893,11.715625453856893,11.715625453856893,11.715625453856893,0.0
2015-07-02,11.858057215993016,11.891291173882523,11.858057215993016,11.891291173882523,3521.0
2015-07-03,11.68879793263534,11.68879793263534,11.68879793263534,11.68879793263534,0.0
2015-07-06,11.50576992857462,11.50576992857462,11.50576992857462,11.50576992857462,840.0
2015-07-07,11.59886722740962,11.59886722740962,11.59886722740962,11.59886722740962,0.0
2015-07-08,11.306363977777016,11.306363977777016,11.306363977777016,11.306363977777016,1000.0
2015-07-09,11.359279472149462,11.359279472149462,11.359279472149462,11.359279472149462,0.0
2015-07-10,11.438027509728196,11.438027509728196,11.438027509728196,11.438027509728196,0.0
2015-07-13,11.33869938007843,11.33869938007843,11.33869938007843,11.33869938007843,0.0
2015-07-14,11.59459315595388,11.59459315595388,11.59459315595388,11.59459315595388,0.0
2015-07-15,11.69188430095516,11.69188430095516,11.69188430095516,11.69188430095516,1137.0
2015-07-16,11.657793163583255,11.657793163583255,11.657793163583255,11.657793163583255,0.0
2015-07-17,11.713297998332774,11.713297998332774,11.713297998332774,11.713297998332774,0.0
2015-07-20,11.612123764895648,11.612123764895648,11.612123764895648,11.612123764895648,568.0
2015-07-21,11.609609117029454,11.609609117029454,11.609609117029454,11.609609117029454,0.0
2015-07-22,11.365188479676624,11.365188479676624,11.365188479676624,11.365188479676624,0.0
2015-07-23,11.279777789608849,11.279777789608849,11.259837920538732,11.259837920538732,1265.0
2015-07-24,11.193365274377223,11.193365274377223,11.193365274377223,11.193365274377223,2947.0
2015-07-27,11.284218109366858,11.284218109366858,11.284218109366858,11.284218109366858,0.0
2015-07-28,11.28458880553195,11.28458880553195,11.28458880553195,11.28458880553195,0.0
2015-07-29,11.386610476222112,11.386610476222112,11.386610476222112,11.386610476222112,0.0
2015-07-30,11.553448648017795,11.553448648017795,11.553448648017795,11.553448648017795,0.0
2015-07-31,11.553250390118556,11.553250390118556,11.553250390118556,11.553250390118556,0.0
2015-08-03,11.39903709692062,11.39903709692062,11.39903709692062,11.39903709692062,0.0
2015-08-04,11.32467747488835,11.32467747488835,11.32467747488835,11.32467747488835,0.0
2015-08-05,11.352369031698691,11.352369031698691,11.352369031698691,11.352369031698691,0.0
2015-08-06,11.319659578711738,11.319659578711738,11.313012533374838,11.313012533374838,3795.0
2015-08-07,11.065322946008934,11.065322946008934,11.065322946008934,11.065322946008934,0.0
2015-08-10,11.144840039810772,11.144840039810772,11.144840039810772,11.144840039810772,0.0
2015-08-11,11.299717219216571,11.299717219216571,11.213308174781393,11.213308174781393,6193.0
2015-08-12,11.087016551013166,11.087016551013166,10.927491288066932,10.927491288066932,2868.0
2015-08-13,11.053779725624256,11.053779725624256,11.053779725624256,11.053779725624256,6500.0
2015-08-14,10.825382015049197,10.825382015049197,10.825382015049197,10.825382015049197,0.0
2015-08-17,10.867669041762769,10.867669041762769,10.867669041762769,10.867669041762769,601.0
2015-08-18,10.86102325255424,10.86102325255424,10.86102325255424,10.86102325255424,610.0
2015-08-19,10.86430511238401,10.86430511238401,10.86430511238401,10.86430511238401,0.0
2015-08-20,10.654970590418348,10.654970590418348,10.654970590418348,10.654970590418348,240.0
2015-08-21,10.531902229996613,10.531902229996613,10.531902229996613,10.531902229996613,0.0
2015-08-24,10.10992491869038,10.10992491869038,10.103277873134068,10.103277873134068,578.0
2015-08-25,10.279446153881032,10.279446153881032,10.279446153881032,10.279446153881032,0.0
2015-08-26,10.242863421887032,10.242863421887032,10.242863421887032,10.242863421887032,115.0
2015-08-27,10.509753595197155,10.509753595197155,10.509753595197155,10.509753595197155,0.0
2015-08-28,10.787905880993032,10.787905880993032,10.741377837816152,10.741377837816152,1157.0
2015-08-31,10.717192218368211,10.717192218368211,10.717192218368211,10.717192218368211,0.0
2015-09-01,10.535326097810024,10.535326097810024,10.535326097810024,10.535326097810024,130.0
2015-09-02,10.369150937314595,10.369150937314595,10.369150937314595,10.369150937314595,6500.0
2015-09-03,10.296768361496158,10.296768361496158,10.296768361496158,10.296768361496158,0.0
2015-09-04,10.333584392320429,10.333584392320429,10.333584392320429,10.333584392320429,0.0
2015-09-07,10.2933712354459,10.2933712354459,10.2933712354459,10.2933712354459,0.0
2015-09-08,10.485584574084967,10.485584574084967,10.485584574084967,10.485584574084967,0.0
2015-09-09,10.661614535367349,10.661614535367349,10.661614535367349,10.661614535367349,370.0
2015-09-10,10.375799492912416,10.375799492912416,10.375799492912416,10.375799492912416,1922.0
2015-09-11,10.329410833008954,10.329410833008954,10.329410833008954,10.329410833008954,0.0
2015-09-14,10.335918302752892,10.335918302752892,10.335918302752892,10.335918302752892,515.0
2015-09-15,10.233576653034657,10.233576653034657,10.233576653034657,10.233576653034657,0.0
2015-09-16,10.349210803299714,10.349210803299714,10.349210803299714,10.349210803299714,250.0
2015-09-17,10.5738489908273,10.5738489908273,10.5738489908273,10.5738489908273,0.0
2015-09-18,10.535390646893497,10.535390646893497,10.535390646893497,10.535390646893497,0.0
2015-09-21,10.280676274986094,10.280676274986094,10.280676274986094,10.280676274986094,0.0
2015-09-22,10.372574805128007,10.372574805128007,10.372574805128007,10.372574805128007,0.0
2015-09-23,10.242863421887032,10.242863421887032,10.242863421887032,10.242863421887032,3223.0
2015-09-24,10.218461101944577,10.218461101944577,10.218461101944577,10.218461101944577,0.0
2015-09-25,10.169746569961788,10.24950921109556,10.169746569961788,10.24950921109556,845.0
2015-09-28,10.183040253453107,10.183040253453107,10.183040253453107,10.183040253453107,650.0
2015-09-29,9.95704376878328,9.95704376878328,9.95704376878328,9.95704376878328,150.0
2015-09-30,9.970419261008855,9.970419261008855,9.970419261008855,9.970419261008855,0.0
2015-10-01,10.170064965545071,10.170064965545071,10.170064965545071,10.170064965545071,0.0
2015-10-02,10.081687126841784,10.081687126841784,10.081687126841784,10.081687126841784,0.0
2015-10-05,10.381190263512256,10.381190263512256,10.381190263512256,10.381190263512256,0.0
2015-10-06,10.498764574800594,10.498764574800594,10.498764574800594,10.498764574800594,0.0
2015-10-12,11.259837920538732,11.259837920538732,11.259837920538732,11.259837920538732,2932.0
2015-10-14,10.85437469695642,10.85437469695642,10.85437469695642,10.85437469695642,612.0
2015-10-16,11.09134360368706,11.09134360368706,11.09134360368706,11.09134360368706,0.0
2015-10-19,10.986444888133487,10.986444888133487,10.986444888133487,10.986444888133487,0.0
2015-10-20,10.78790666144373,10.78790666144373,10.78790666144373,10.78790666144373,500.0
2015-10-21,10.911610369272802,10.911610369272802,10.911610369272802,10.911610369272802,0.0
2015-10-22,11.03731048804075,11.03731048804075,11.03731048804075,11.03731048804075,0.0
2015-10-23,11.229538580756046,11.229538580756046,11.229538580756046,11.229538580756046,0.0
2015-10-26,11.19745491988018,11.19745491988018,11.19745491988018,11.19745491988018,0.0
2015-10-27,11.024132331584656,11.024132331584656,11.024132331584656,11.024132331584656,0.0
2015-10-28,10.9673719286554,11.0404881472072,10.9673719286554,11.0404881472072,673.0
2015-10-29,10.907550231922288,10.907550231922288,10.907550231922288,10.907550231922288,1595.0
2015-10-30,10.725513517357774,10.725513517357774,10.725513517357774,10.725513517357774,0.0
2015-11-02,10.708143358994924,10.708143358994924,10.708143358994924,10.708143358994924,2600.0
2015-11-03,10.86102325255424,10.86102325255424,10.86102325255424,10.86102325255424,486.0
2015-11-04,10.892272385993762,10.892272385993762,10.892272385993762,10.892272385993762,0.0
2015-11-05,10.837026669707903,10.837026669707903,10.837026669707903,10.837026669707903,0.0
2015-11-06,10.834434562941542,10.834434562941542,10.834434562941542,10.834434562941542,2500.0
2015-11-09,10.535326097810024,10.535326097810024,10.535326097810024,10.535326097810024,67.0
2015-11-11,10.548617343546276,10.555264387565373,10.548617343546276,10.555264387565373,2148.0
2015-11-12,10.395739626927291,10.395739626927291,10.395739626927291,10.395739626927291,200.0
2015-11-18,10.289387530078336,10.322622113687018,10.289387530078336,10.322622113687018,641.0
2015-11-20,10.475623728375169,10.475623728375169,10.475623728375169,10.475623728375169,0.0
2015-11-23,10.389092915589,10.389092915589,10.389092915589,10.389092915589,1906.0
2015-11-24,10.369153449316562,10.369153449316562,10.355859358897536,10.355859358897536,1030.0
2015-11-25,10.297314262316396,10.297314262316396,10.297314262316396,10.297314262316396,0.0
2015-11-26,10.302682901801903,10.302682901801903,10.302682901801903,10.302682901801903,200.0
2015-11-27,10.256155922433852,10.256155922433852,10.256155922433852,10.256155922433852,190.0
2015-11-30,10.070041550053311,10.070041550053311,10.070041550053311,10.070041550053311,200.0
2015-12-01,10.217115714619023,10.217115714619023,10.217115714619023,10.217115714619023,0.0
2015-12-03,10.043453782570378,10.043453782570378,10.043453782570378,10.043453782570378,300.0
2015-12-04,9.947777286785708,9.947777286785708,9.947777286785708,9.947777286785708,0.0
2015-12-07,9.833113217032285,9.833113217032285,9.833113217032285,9.833113217032285,0.0
2015-12-08,9.531642255445618,9.531642255445618,9.531642255445618,9.531642255445618,500.0
2015-12-09,9.604759768685891,9.604759768685891,9.604759768685891,9.604759768685891,300.0
2015-12-10,9.511705809949794,9.511705809949794,9.511705809949794,9.511705809949794,2234.0
2015-12-11,9.54493752238173,9.54493752238173,9.54493752238173,9.54493752238173,200.0
2015-12-15,9.338884860245836,9.338884860245836,9.338884860245836,9.338884860245836,500.0
2015-12-16,9.425293918993056,9.471821964392127,9.425293918993056,9.438587374579756,7748.0
2015-12-17,9.664582239827928,9.664582239827928,9.5981130573476,9.5981130573476,1154.0
2015-12-18,9.47028005243572,9.47028005243572,9.47028005243572,9.47028005243572,0.0
2015-12-21,9.516987769237495,9.516987769237495,9.516987769237495,9.516987769237495,0.0
2015-12-22,9.524298414005806,9.524298414005806,9.524298414005806,9.524298414005806,0.0
2015-12-23,9.620977264843848,9.620977264843848,9.620977264843848,9.620977264843848,0.0
2015-12-29,9.890982392496475,9.890982392496475,9.890982392496475,9.890982392496475,0.0
2015-12-30,9.938852914930548,9.938852914930548,9.938852914930548,9.938852914930548,0.0
2015-12-31,9.883871849886932,9.883871849886932,9.883871849886932,9.883871849886932,0.0
2016-01-04,9.951818981540944,9.951818981540944,9.951818981540944,9.951818981540944,0.0
2016-01-05,9.790440740077395,9.790440740077395,9.790440740077395,9.790440740077395,0.0
2016-01-06,9.586129058935771,9.586129058935771,9.586129058935771,9.586129058935771,0.0
2016-01-07,9.578171951553216,9.578171951553216,9.398706184420236,9.398706184420236,2062.0
2016-01-08,9.30564853716508,9.30564853716508,9.30564853716508,9.30564853716508,714.0
2016-01-11,9.19265260015458,9.19265260015458,9.19265260015458,9.19265260015458,1000.0
2016-01-12,8.997398999683883,8.997398999683883,8.997398999683883,8.997398999683883,0.0
2016-01-13,9.014074561128528,9.027711249283268,9.014074561128528,9.027711249283268,564.0
2016-01-14,8.93552685891454,8.93552685891454,8.93552685891454,8.93552685891454,0.0
2016-01-15,9.020893943938653,9.020893943938653,9.020893943938653,9.020893943938653,150.0
2016-01-18,8.853839071648448,8.853839071648448,8.853839071648448,8.853839071648448,0.0
2016-01-19,8.891341205540073,8.904978544095595,8.891341205540073,8.904978544095595,1365.0
2016-01-20,8.768608461829395,8.768608461829395,8.768608461829395,8.768608461829395,190.0
2016-01-21,8.884523861672452,8.884523861672452,8.884523861672452,8.884523861672452,1223.0
2016-01-22,9.041702724191136,9.041702724191136,9.041702724191136,9.041702724191136,0.0
2016-01-25,9.182712963429347,9.182712963429347,9.182712963429347,9.182712963429347,0.0
2016-01-27,9.061806075174228,9.061806075174228,9.061806075174228,9.061806075174228,190.0
2016-01-28,9.073459029000809,9.073459029000809,9.073459029000809,9.073459029000809,0.0
2016-01-29,9.21158761272679,9.21158761272679,9.21158761272679,9.21158761272679,0.0
2016-02-01,9.307272401819482,9.307272401819482,9.273180348177666,9.273180348177666,2569.0
2016-02-04,9.165,9.165,9.165,9.165,193.0
2016-02-05,9.45,9.45,9.45,9.45,3000.0
2016-02-08,9.45,9.45,9.45,9.45,0.0
2016-02-09,9.55,9.55,9.55,9.55,60.0
2016-02-10,9.44,9.44,9.355,9.355,431.0
2016-02-11,9.39,9.39,9.39,9.39,1464.0
2016-02-12,9.39,9.39,9.39,9.39,0.0
2016-02-15,9.535,9.535,9.535,9.535,4977.0
2016-02-16,9.535,9.535,9.535,9.535,0.0
2016-02-17,9.535,9.535,9.535,9.535,0.0
2016-02-18,9.89,9.925,9.88,9.925,1693.0
2016-02-19,9.925,9.925,9.925,9.925,0.0
2016-02-22,9.925,9.925,9.925,9.925,0.0
2016-02-23,9.925,9.925,9.925,9.925,0.0
2016-02-24,9.88,9.88,9.88,9.88,200.0
2016-02-25,9.88,9.88,9.88,9.88,0.0
2016-02-26,9.88,9.88,9.88,9.88,0.0
2016-02-29,9.88,9.88,9.88,9.88,0.0
2016-03-01,9.88,9.88,9.88,9.88,0.0
2016-03-02,10.29,10.29,10.29,10.29,280.0
2016-03-03,10.53,10.55,10.53,10.55,1805.0
2016-03-04,10.55,10.55,10.55,10.55,0.0
2016-03-07,10.55,10.55,10.55,10.55,0.0
2016-03-08,10.55,10.55,10.55,10.55,0.0
2016-03-09,10.74,10.74,10.63,10.63,7819.0
2016-03-10,10.825,10.825,10.825,10.825,2200.0
2016-03-11,10.825,10.825,10.825,10.825,0.0
2016-03-14,10.825,10.825,10.825,10.825,0.0
2016-03-15,10.825,10.825,10.825,10.825,0.0
2016-03-16,10.825,10.825,10.825,10.825,0.0
2016-03-17,10.825,10.825,10.825,10.825,0.0
2016-03-18,10.855,10.855,10.855,10.855,96.0
2016-03-21,10.855,10.855,10.855,10.855,0.0
2016-03-22,10.855,10.855,10.855,10.855,0.0
2016-03-23,10.59,10.59,10.59,10.59,2615.0
2016-03-24,10.59,10.59,10.59,10.59,0.0
2016-03-29,10.59,10.59,10.59,10.59,0.0
2016-03-30,10.59,10.59,10.59,10.59,0.0
2016-03-31,10.59,10.59,10.59,10.59,0.0
2016-04-01,10.59,10.59,10.59,10.59,0.0
2016-04-04,10.345,10.345,10.345,10.345,1634.0
2016-04-05,10.345,10.345,10.345,10.345,0.0
2016-04-06,10.225,10.225,10.225,10.225,612.0
2016-04-07,10.225,10.225,10.225,10.225,0.0
2016-04-08,10.225,10.225,10.225,10.225,0.0
2016-04-11,10.42,10.42,10.42,10.42,36.0
2016-04-12,10.525,10.525,10.525,10.525,3693.0
2016-04-13,10.525,10.525,10.525,10.525,0.0
2016-04-14,10.525,10.525,10.525,10.525,0.0
2016-04-15,10.525,10.525,10.525,10.525,0.0
2016-04-18,10.78,10.78,10.78,10.78,941.0
2016-04-19,11.02,11.02,11.02,11.02,300.0
2016-04-20,11.255,11.285,11.255,11.285,2901.0
2016-04-21,11.485,11.54,11.435,11.54,1356.0
2016-04-22,11.54,11.54,11.54,11.54,0.0
2016-04-26,11.54,11.54,11.54,11.54,0.0
2016-04-27,11.54,11.54,11.54,11.54,0.0
2016-04-28,11.54,11.54,11.54,11.54,0.0
2016-04-29,11.48,11.48,11.48,11.48,1525.0
2016-05-02,11.56,11.575,11.56,11.575,377.0
2016-05-03,11.575,11.575,11.575,11.575,300.0
2016-05-04,11.355,11.355,11.285,11.285,962.0
2016-05-05,11.285,11.285,11.285,11.285,0.0
2016-05-06,11.285,11.285,11.285,11.285,0.0
2016-05-09,11.24,11.24,11.24,11.24,1504.0
2016-05-10,11.24,11.24,11.24,11.24,0.0
2016-05-11,11.24,11.24,11.24,11.24,0.0
2016-05-12,11.24,11.24,11.24,11.24,0.0
2016-05-13,11.23,11.23,11.23,11.23,2500.0
2016-05-16,11.23,11.23,11.23,11.23,0.0
2016-05-17,11.23,11.23,11.23,11.23,0.0
2016-05-18,11.23,11.23,11.23,11.23,0.0
2016-05-19,11.23,11.23,11.23,11.23,0.0
2016-05-20,11.23,11.23,11.23,11.23,0.0
2016-05-23,11.23,11.23,11.23,11.23,0.0
2016-05-24,11.23,11.23,11.23,11.23,0.0
2016-05-25,11.275,11.275,11.275,11.275,232.0
2016-05-26,11.275,11.275,11.275,11.275,0.0
2016-05-27,11.275,11.275,11.275,11.275,0.0
2016-05-30,11.28,11.3,11.28,11.3,1439.0
2016-05-31,11.23,11.23,11.23,11.23,345.0
2016-06-01,11.23,11.23,11.23,11.23,0.0
2016-06-02,11.075,11.075,11.075,11.075,240.0
2016-06-03,11.075,11.075,11.075,11.075,0.0
2016-06-06,11.51,11.51,11.51,11.51,78.0
2016-06-07,11.52,11.635,11.52,11.635,659.0
2016-06-08,11.65,11.65,11.65,11.65,1161.0
2016-06-09,11.825,11.825,11.735,11.735,1325.0
2016-06-10,11.735,11.735,11.735,11.735,0.0
2016-06-14,11.735,11.735,11.735,11.735,0.0
2016-06-15,11.735,11.735,11.735,11.735,0.0
2016-06-16,11.735,11.735,11.735,11.735,0.0
2016-06-17,11.335,11.335,11.335,11.335,4564.0
2016-06-20,11.335,11.335,11.335,11.335,0.0
2016-06-21,11.575,11.6,11.575,11.6,2919.0
2016-06-22,11.5,11.52,11.5,11.52,1244.0
2016-06-23,11.605,11.64,11.605,11.64,2056.0
2016-06-24,11.64,11.64,11.64,11.64,0.0
2016-06-27,11.585,11.585,11.585,11.585,2929.0
2016-06-28,11.585,11.585,11.585,11.585,0.0
2016-06-29,11.585,11.585,11.585,11.585,0.0
2016-06-30,11.695,11.695,11.695,11.695,1746.0
2016-07-01,11.905,11.905,11.905,11.905,80.0
2016-07-04,11.905,11.905,11.905,11.905,0.0
2016-07-05,11.905,11.905,11.905,11.905,0.0
2016-07-06,11.905,11.905,11.905,11.905,0.0
2016-07-07,12.205,12.205,12.205,12.205,750.0
2016-07-08,12.23,12.23,12.23,12.23,635.0
2016-07-11,12.475,12.485,12.475,12.485,1158.0
2016-07-12,12.54,12.54,12.54,12.54,3492.0
2016-07-13,12.54,12.54,12.54,12.54,0.0
2016-07-14,12.595,12.595,12.595,12.595,62.0
2016-07-15,12.595,12.595,12.595,12.595,0.0
2016-07-18,12.665,12.665,12.605,12.605,659.0
2016-07-19,12.46,12.54,12.46,12.54,10109.0
2016-07-20,12.54,12.54,12.54,12.54,0.0
2016-07-21,12.43,12.43,12.43,12.43,2761.0
2016-07-22,12.46,12.46,12.46,12.46,444.0
2016-07-25,12.395,12.395,12.395,12.395,1200.0
2016-07-26,12.285,12.285,12.285,12.285,840.0
2016-07-27,12.57,12.57,12.57,12.57,5405.0
2016-07-28,12.625,12.63,12.625,12.63,6807.0
2016-07-29,12.63,12.63,12.63,12.63,774.0
2016-08-01,12.63,12.63,12.63,12.63,0.0
2016-08-02,12.655,12.655,12.655,12.655,82.0
2016-08-03,12.535,12.535,12.535,12.535,1653.0
2016-08-04,12.535,12.535,12.535,12.535,0.0
2016-08-05,12.535,12.535,12.535,12.535,0.0
2016-08-08,12.535,12.535,12.535,12.535,0.0
2016-08-09,12.68,12.72,12.68,12.72,40278.0
2016-08-10,12.61,12.61,12.59,12.61,8113.0
2016-08-11,12.585,12.585,12.52,12.52,2192.0
2016-08-12,12.68,12.68,12.68,12.68,1635.0
2016-08-15,12.605,12.605,12.45,12.45,3369.0
2016-08-16,12.515,12.515,12.515,12.515,1000.0
2016-08-17,12.575,12.595,12.575,12.595,6595.0
2016-08-18,12.595,12.595,12.595,12.595,0.0
2016-08-19,12.595,12.595,12.595,12.595,0.0
2016-08-22,12.665,12.665,12.655,12.655,940.0
2016-08-23,12.66,12.66,12.64,12.64,1437.0
2016-08-24,12.715,12.74,12.715,12.74,1531.0
2016-08-25,12.63,12.63,12.595,12.595,3210.0
2016-08-26,12.565,12.62,12.565,12.62,5265.0
2016-08-29,12.405,12.405,12.37,12.395,3435.0
2016-08-30,12.505,12.505,12.505,12.505,1635.0
2016-08-31,12.44,12.44,12.305,12.305,2996.0
2016-09-01,12.305,12.305,12.305,12.305,0.0
2016-09-02,12.225,12.225,12.225,12.225,1682.0
2016-09-05,12.42,12.425,12.42,12.425,6400.0
2016-09-06,12.425,12.425,12.425,12.425,0.0
2016-09-07,12.45,12.45,12.45,12.45,23.0
2016-09-08,12.475,12.475,12.275,12.275,2373.0
2016-09-09,12.275,12.275,12.275,12.275,0.0
2016-09-12,12.1,12.1,11.955,11.955,559.0
2016-09-13,12.17,12.17,11.97,11.97,2700.0
2016-09-14,11.97,11.97,11.97,11.97,0.0
2016-09-15,11.825,11.825,11.795,11.795,2299.0
2016-09-16,11.975,11.99,11.975,11.99,4602.0
2016-09-19,11.99,11.99,11.99,11.99,0.0
2016-09-20,11.99,11.99,11.99,11.99,0.0
2016-09-21,12.125,12.14,12.125,12.14,4845.0
2016-09-22,12.14,12.14,12.14,12.14,0.0
2016-09-23,12.36,12.36,12.36,12.36,1112.0
2016-09-26,12.475,12.475,12.475,12.475,1653.0
2016-09-27,12.475,12.475,12.475,12.475,0.0
2016-09-28,12.475,12.475,12.475,12.475,0.0
2016-09-29,12.74,12.74,12.74,12.74,14.0
2016-09-30,12.685,12.685,12.685,12.685,1974.0
2016-10-03,12.685,12.685,12.685,12.685,0.0
2016-10-04,12.75,12.775,12.75,12.775,1311.0
2016-10-05,12.63,12.63,12.555,12.595,3727.0
2016-10-06,12.595,12.595,12.595,12.595,0.0
2016-10-07,12.595,12.595,12.595,12.595,0.0
2016-10-10,12.63,12.63,12.63,12.63,109.0
2016-10-11,12.63,12.63,12.63,12.63,0.0
2016-10-12,12.63,12.63,12.63,12.63,957.0
2016-10-13,12.595,12.595,12.565,12.565,2090.0
2016-10-14,12.535,12.535,12.535,12.535,825.0
2016-10-17,12.485,12.485,12.485,12.485,1920.0
2016-10-18,12.485,12.485,12.485,12.485,0.0
2016-10-19,12.605,12.62,12.605,12.62,754.0
2016-10-20,12.715,12.75,12.715,12.75,733.0
2016-10-21,12.73,12.73,12.73,12.73,92.0
2016-10-24,12.62,12.62,12.62,12.62,2080.0
2016-10-25,12.665,12.665,12.665,12.665,681.0
2016-10-26,12.62,12.63,12.62,12.63,665.0
2016-10-27,12.625,12.625,12.605,12.605,2161.0
2016-10-28,12.605,12.605,12.605,12.605,0.0
2016-10-31,12.645,12.685,12.645,12.685,1124.0
2016-11-01,12.68,12.68,12.68,12.68,10000.0
2016-11-02,12.7,12.7,12.7,12.7,162.0
2016-11-03,12.7,12.7,12.7,12.7,0.0
2016-11-04,12.695,12.695,12.695,12.695,110.0
2016-11-07,12.64,12.7,12.64,12.7,2065.0
2016-11-08,12.88,12.88,12.88,12.88,874.0
2016-11-09,12.88,12.88,12.855,12.855,1439.0
2016-11-10,13.075,13.115,13.075,13.115,3040.0
2016-11-11,13.115,13.12,13.09,13.09,6207.0
2016-11-14,13.1,13.1,12.92,12.955,11450.0
2016-11-15,12.91,12.91,12.91,12.91,535.0
2016-11-16,12.915,12.915,12.91,12.91,660.0
2016-11-17,12.845,12.945,12.845,12.945,2464.0
2016-11-18,12.89,12.89,12.875,12.88,1803.0
2016-11-21,12.865,12.89,12.865,12.89,1175.0
2016-11-22,13.235,13.235,13.235,13.235,5500.0
2016-11-23,13.315,13.495,13.31,13.495,2120.0
2016-11-24,13.46,13.47,13.39,13.445,8136.0
2016-11-25,13.57,13.57,13.56,13.56,4260.0
2016-11-28,13.475,13.475,13.47,13.47,2255.0
2016-11-29,13.47,13.49,13.38,13.38,2871.0
2016-11-30,13.165,13.165,13.1,13.11,15587.0
2016-12-01,13.29,13.39,13.29,13.345,26423.0
2016-12-02,13.445,13.455,13.38,13.38,3381.0
2016-12-05,13.39,13.39,13.39,13.39,1000.0
2016-12-06,13.58,13.58,13.58,13.58,3536.0
2016-12-07,13.56,13.58,13.56,13.58,2138.0
2016-12-08,13.71,13.71,13.68,13.68,14013.0
2016-12-09,13.725,13.73,13.705,13.705,4729.0
2016-12-12,13.85,13.925,13.85,13.905,14062.0
2016-12-13,13.885,13.885,13.76,13.76,5638.0
2016-12-14,13.75,13.75,13.75,13.75,9518.0
2016-12-15,13.415,13.415,13.415,13.415,407.0
2016-12-16,13.255,13.255,13.21,13.225,3248.0
2016-12-19,13.24,13.27,13.24,13.27,2072.0
2016-12-20,13.24,13.24,13.24,13.24,779.0
2016-12-21,13.295,13.445,13.295,13.415,1553.0
2016-12-22,13.435,13.435,13.4,13.4,715.0
2016-12-23,13.4,13.4,13.4,13.4,0.0
2016-12-28,13.62,13.68,13.62,13.68,3014.0
2016-12-29,13.725,13.725,13.725,13.725,175.0
2016-12-30,13.725,13.725,13.725,13.725,0.0
2017-01-03,13.885,14.015,13.885,13.995,1808.0
2017-01-04,13.995,13.995,13.995,13.995,1975.0
2017-01-05,14.11,14.11,14.09,14.095,3029.0
2017-01-06,14.15,14.15,14.15,14.15,130.0
2017-01-09,14.06,14.085,14.06,14.085,1540.0
2017-01-10,14.085,14.085,14.085,14.085,0.0
2017-01-11,14.15,14.36,14.15,14.34,4081.0
2017-01-12,14.365,14.385,14.365,14.385,7123.0
2017-01-13,14.24,14.24,14.24,14.24,496.0
2017-01-16,14.36,14.36,14.36,14.36,730.0
2017-01-17,14.4,14.4,14.4,14.4,500.0
2017-01-18,14.38,14.395,14.38,14.395,3160.0
2017-01-19,14.425,14.425,14.425,14.425,1207.0
2017-01-20,14.32,14.425,14.32,14.425,486.0
2017-01-23,14.425,14.425,14.425,14.425,0.0
2017-01-24,14.34,14.485,14.34,14.485,4039.0
2017-01-25,14.61,14.66,14.555,14.585,12430.0
2017-01-27,14.495,14.5,14.495,14.495,2008.0
2017-01-30,14.44,14.485,14.44,14.44,1135.0
2017-01-31,14.415,14.415,14.325,14.325,2208.0
2017-02-01,14.415,14.415,14.39,14.415,3457.0
2017-02-02,14.465,14.48,14.465,14.48,37412.0
2017-02-03,14.44,14.44,14.41,14.41,1789.0
2017-02-06,14.27,14.27,14.22,14.22,13445.0
2017-02-07,14.285,14.345,14.27,14.345,4715.0
2017-02-08,14.34,14.355,14.28,14.34,622350.0
2017-02-09,14.32,14.32,14.255,14.265,4687.0
2017-02-10,14.34,14.355,14.34,14.345,7368.0
2017-02-13,14.66,14.66,14.345,14.345,49.0
2017-02-14,14.725,14.725,14.715,14.715,1161.0
2017-02-15,14.715,14.8,14.715,14.73,8565.0
2017-02-16,14.73,14.73,14.73,14.73,0.0
2017-02-17,14.71,14.715,14.675,14.675,4300.0
2017-02-20,14.545,14.545,14.545,14.545,3500.0
2017-02-21,14.635,14.635,14.605,14.605,435.0
2017-02-22,14.61,14.61,14.61,14.61,577.0
2017-02-23,14.46,14.46,14.41,14.44,40616.0
2017-02-24,14.345,14.345,14.21,14.21,4807.0
2017-02-27,14.185,14.21,14.055,14.21,1092.0
2017-02-28,14.16,14.16,14.075,14.11,10614.0
2017-03-01,13.915,13.93,13.9,13.93,6338.0
2017-03-02,14.2,14.37,14.2,14.32,43318.0
2017-03-03,14.05,14.05,13.97,14.015,3971.0
2017-03-06,14.055,14.055,14.055,14.055,1247.0
2017-03-07,14.02,14.055,14.02,14.055,1590.0
2017-03-08,13.895,13.895,13.895,13.895,149.0
2017-03-09,13.795,13.795,13.74,13.785,4357.0
2017-03-10,13.715,13.72,13.69,13.72,16993.0
2017-03-13,13.65,13.65,13.65,13.65,13405.0
2017-03-14,13.845,13.845,13.845,13.845,603.0
2017-03-15,13.795,13.865,13.795,13.795,1810.0
2017-03-16,14.21,14.245,14.21,14.23,1650.0
2017-03-17,14.305,14.305,14.23,14.23,972.0
2017-03-20,14.185,14.185,14.185,14.185,318.0
2017-03-21,14.255,14.255,14.195,14.195,1750.0
2017-03-22,13.935,13.935,13.9,13.9,3000.0
2017-03-23,14.015,14.015,14.0,14.0,2060.0
2017-03-24,14.02,14.02,14.0,14.0,897.0
2017-03-27,13.93,13.93,13.9,13.9,2309.0
2017-03-28,14.095,14.095,13.9,13.9,105.0
2017-03-29,14.145,14.21,14.145,14.21,3800.0
2017-03-30,14.3,14.3,14.21,14.21,509.0
2017-03-31,14.21,14.21,14.21,14.21,0.0
2017-04-03,14.165,14.165,14.145,14.145,1034.0
2017-04-04,14.255,14.3,14.255,14.255,334.0
2017-04-05,14.475,14.52,14.475,14.52,6020.0
2017-04-06,14.51,14.51,14.485,14.485,3142.0
2017-04-07,14.57,14.61,14.535,14.61,8156.0
2017-04-10,14.695,14.725,14.695,14.725,1879.0
2017-04-11,14.725,14.835,14.725,14.805,1676.0
2017-04-12,14.84,14.84,14.815,14.84,2352.0
2017-04-13,14.64,14.64,14.515,14.515,6800.0
2017-04-18,14.355,14.355,14.21,14.215,8640.0
2017-04-19,14.075,14.125,14.07,14.125,3970.0
2017-04-20,14.05,14.13,14.025,14.13,5652.0
2017-04-21,14.245,14.25,14.245,14.25,3354.0
2017-04-24,14.235,14.235,14.22,14.22,3820.0
2017-04-26,14.305,14.305,14.25,14.25,2090.0
2017-04-27,14.105,14.105,14.085,14.085,3931.0
2017-04-28,13.98,13.98,13.98,13.98,15000.0
2017-05-01,13.93,13.965,13.93,13.93,1474.0
2017-05-02,13.93,13.93,13.93,13.93,0.0
2017-05-03,13.93,13.93,13.93,13.93,0.0
2017-05-04,13.84,13.845,13.84,13.845,2358.0
2017-05-05,13.845,13.845,13.845,13.845,0.0
2017-05-08,13.755,13.785,13.72,13.72,6268.0
2017-05-09,13.88,13.895,13.865,13.88,4880.0
2017-05-10,13.985,14.05,13.985,14.05,3605.0
2017-05-11,14.125,14.125,14.06,14.075,2930.0
2017-05-12,14.125,14.125,14.06,14.085,2369.0
2017-05-15,14.005,14.035,14.005,14.02,8177.0
2017-05-16,14.2,14.2,14.13,14.13,5513.0
2017-05-17,14.075,14.13,14.075,14.13,2480.0
2017-05-18,14.105,14.105,14.06,14.06,1965.0
2017-05-19,14.06,14.06,14.06,14.06,0.0
2017-05-22,14.265,14.305,14.18,14.185,12500.0
2017-05-23,14.465,14.465,14.465,14.465,753.0
2017-05-24,14.46,14.495,14.445,14.445,3122.0
2017-05-25,14.445,14.445,14.445,14.445,0.0
2017-05-26,14.45,14.45,14.39,14.45,6769.0
2017-05-29,14.44,14.485,14.44,14.45,200.0
2017-05-30,14.375,14.445,14.375,14.425,2611.0
2017-05-31,14.395,14.395,14.3,14.305,1827.0
2017-06-01,14.23,14.23,14.23,14.23,141.0
2017-06-02,14.37,14.37,14.36,14.36,2481.0
2017-06-05,14.405,14.405,14.405,14.405,5000.0
2017-06-06,14.3,14.3,14.25,14.25,8682.0
2017-06-07,14.285,14.315,14.285,14.285,2305.0
2017-06-08,14.15,14.16,14.105,14.15,2817.0
2017-06-09,14.215,14.215,14.215,14.215,264.0
2017-06-13,14.305,14.305,14.305,14.305,50.0
2017-06-14,14.345,14.37,14.345,14.37,1955.0
2017-06-15,14.09,14.09,14.015,14.015,1480.0
2017-06-16,13.91,13.91,13.91,13.91,1600.0
2017-06-19,13.91,13.91,13.91,13.91,0.0
2017-06-20,13.91,13.91,13.875,13.88,10808.0
2017-06-21,13.625,13.63,13.52,13.52,2501.0
2017-06-22,13.61,13.61,13.61,13.61,360.0
2017-06-23,13.665,13.69,13.66,13.665,2620.0
2017-06-26,13.69,13.7,13.665,13.665,1288.0
2017-06-27,13.75,13.75,13.67,13.67,4598.0
2017-06-28,13.84,13.895,13.84,13.88,8580.0
2017-06-29,14.04,14.23,14.04,14.07,1811.0
2017-06-30,14.04,14.09,14.04,14.09,4050.0
2017-07-03,14.26,14.26,14.26,14.26,0.0
2017-07-04,14.175,14.175,14.16,14.16,746.0
2017-07-05,14.195,14.255,14.195,14.255,7323.0
2017-07-06,14.255,14.28,14.255,14.28,4630.0
2017-07-07,14.11,14.11,14.11,14.11,438.0
2017-07-10,14.16,14.16,14.145,14.145,535.0
2017-07-11,14.245,14.245,14.23,14.23,1297.0
2017-07-12,14.295,14.295,14.23,14.23,50.0
2017-07-13,14.23,14.23,14.23,14.23,0.0
2017-07-14,14.35,14.35,14.35,14.35,491.0
2017-07-17,14.385,14.45,14.385,14.435,25853.0
2017-07-18,14.415,14.415,14.325,14.325,559.0
2017-07-19,14.16,14.23,14.16,14.23,2280.0
2017-07-20,14.29,14.305,14.29,14.305,1301.0
2017-07-21,14.19,14.205,14.145,14.17,10023.0
2017-07-24,14.03,14.085,14.03,14.03,527.0
2017-07-25,14.145,14.145,14.03,14.03,4103.0
2017-07-26,14.365,14.43,14.365,14.43,3763.0
2017-07-27,14.505,14.505,14.43,14.43,1115.0
2017-07-28,14.29,14.29,14.26,14.265,1601.0
2017-07-31,14.325,14.495,14.325,14.495,9779.0
2017-08-01,14.77,14.77,14.77,14.77,735.0
2017-08-02,14.57,14.6,14.57,14.57,890.0
2017-08-03,14.555,14.625,14.555,14.6,4716.0
2017-08-04,14.625,14.625,14.625,14.625,966.0
2017-08-07,14.745,14.815,14.745,14.815,1568.0
2017-08-08,14.795,14.815,14.795,14.815,195.0
2017-08-09,14.795,14.815,14.76,14.815,6171.0
2017-08-10,14.935,14.935,14.83,14.935,2180.0
2017-08-11,14.735,14.735,14.62,14.62,5355.0
2017-08-14,14.745,14.78,14.745,14.755,5087.0
2017-08-15,14.78,14.78,14.69,14.705,2573.0
2017-08-16,14.825,14.825,14.7,14.755,10791.0
2017-08-17,14.975,14.98,14.95,14.95,5587.0
2017-08-18,14.815,14.95,14.815,14.95,5338.0
2017-08-21,14.935,14.935,14.84,14.84,2869.0
2017-08-22,15.02,15.045,15.02,15.045,1740.0
2017-08-23,15.165,15.165,15.15,15.165,1350.0
2017-08-24,15.34,15.355,15.33,15.355,1381.0
2017-08-25,15.305,15.44,15.305,15.41,6806.0
2017-08-28,15.375,15.375,15.34,15.36,2434.0
2017-08-29,15.38,15.415,15.375,15.41,5967.0
2017-08-30,15.44,15.51,15.44,15.44,2895.0
2017-08-31,15.51,15.51,15.475,15.475,1035.0
2017-09-01,15.645,15.655,15.645,15.655,2851.0
2017-09-04,15.75,15.75,15.655,15.655,500.0
2017-09-05,15.74,15.785,15.705,15.785,1353.0
2017-09-06,15.805,15.88,15.805,15.875,3444.0
2017-09-07,16.04,16.04,16.01,16.01,1300.0
2017-09-08,16.01,16.01,15.93,15.955,1564.0
2017-09-11,15.805,15.805,15.785,15.785,3242.0
2017-09-12,16.015,16.015,15.93,15.93,2484.0
2017-09-13,16.03,16.06,16.0,16.0,6321.0
2017-09-14,15.99,15.99,15.87,15.87,2559.0
2017-09-15,15.82,15.82,15.62,15.62,5176.0
2017-09-18,15.6,15.63,15.585,15.63,1510.0
2017-09-19,15.7,15.7,15.63,15.63,589.0
2017-09-20,15.585,15.585,15.48,15.535,1260.0
2017-09-21,15.515,15.515,15.36,15.39,13127.0
2017-09-22,15.31,15.31,15.31,15.31,620.0
2017-09-25,15.34,15.375,15.34,15.375,1322.0
2017-09-26,15.495,15.495,15.465,15.495,294.0
2017-09-27,15.515,15.515,15.495,15.495,4545.0
2017-09-28,15.395,15.495,15.395,15.495,331.0
2017-09-29,15.45,15.45,15.45,15.45,24207.0
2017-10-02,15.665,15.665,15.45,15.45,550.0
2017-10-03,15.56,15.565,15.56,15.565,1746.0
2017-10-04,15.48,15.48,15.48,15.48,1135.0
2017-10-05,15.545,15.585,15.535,15.545,1228.0
2017-10-06,15.545,15.545,15.545,15.545,0.0
2017-10-09,15.765,15.785,15.715,15.715,8143.0
2017-10-10,15.585,15.69,15.585,15.68,13880.0
2017-10-11,15.7,15.7,15.685,15.685,2110.0
2017-10-12,15.665,15.705,15.665,15.705,917.0
2017-10-13,15.725,15.785,15.705,15.785,4061.0
2017-10-16,15.96,15.965,15.945,15.96,1000.0
2017-10-17,15.975,16.065,15.975,16.065,611.0
2017-10-18,16.04,16.18,16.04,16.18,3005.0
2017-10-19,16.08,16.1,15.99,16.0,1395.0
2017-10-20,15.98,16.045,15.91,16.0,14595.0
2017-10-23,16.0,16.01,15.955,15.96,9930.0
2017-10-24,16.025,16.025,16.0,16.025,4645.0
2017-10-25,16.18,16.18,16.18,16.18,220.0
2017-10-26,16.155,16.195,16.155,16.18,517.0
2017-10-27,16.23,16.255,16.205,16.205,3568.0
2017-10-30,16.305,16.305,16.305,16.305,432.0
2017-10-31,16.305,16.305,16.25,16.25,4215.0
2017-11-01,16.475,16.49,16.475,16.49,1356.0
2017-11-02,16.575,16.715,16.575,16.715,2100.0
2017-11-03,16.87,16.87,16.715,16.715,295.0
2017-11-06,16.875,16.875,16.805,16.805,3900.0
2017-11-07,16.955,17.08,16.955,17.08,5393.0
2017-11-08,16.995,17.01,16.94,17.01,5627.0
2017-11-09,17.045,17.095,16.995,17.02,8477.0
2017-11-10,16.945,16.945,16.765,16.78,12165.0
2017-11-13,16.815,16.865,16.815,16.835,1894.0
2017-11-14,16.68,16.68,16.68,16.68,1000.0
2017-11-15,16.475,16.475,16.355,16.445,4704.0
2017-11-16,16.41,16.525,16.41,16.525,5067.0
2017-11-17,16.615,16.615,16.525,16.525,3663.0
2017-11-20,16.525,16.575,16.49,16.49,9670.0
2017-11-21,16.545,16.545,16.495,16.515,3955.0
2017-11-22,16.65,16.715,16.65,16.715,8892.0
2017-11-23,16.835,16.865,16.785,16.785,2684.0
2017-11-24,16.785,16.865,16.785,16.865,8345.0
2017-11-27,16.87,16.875,16.815,16.855,9343.0
2017-11-28,16.815,16.9,16.8,16.825,7514.0
2017-11-29,16.87,16.945,16.87,16.9,4676.0
2017-11-30,16.77,16.77,16.695,16.695,3740.0
2017-12-01,16.745,16.82,16.745,16.805,6083.0
2017-12-04,16.91,16.91,16.87,16.875,107199.0
2017-12-05,16.855,16.92,16.815,16.815,5281.0
2017-12-06,16.615,16.615,16.51,16.51,6136.0
2017-12-07,16.51,16.55,16.51,16.55,2040.0
2017-12-08,16.515,16.575,16.505,16.515,1972.0
2017-12-11,16.66,16.66,16.6,16.615,5228.0
2017-12-12,16.68,16.7,16.65,16.65,2001.0
2017-12-13,16.645,16.645,16.625,16.625,152.0
2017-12-14,16.935,16.935,16.91,16.935,1567.0
2017-12-15,16.855,16.87,16.855,16.87,461.0
2017-12-18,16.9,16.9,16.865,16.885,4988.0
2017-12-19,16.985,17.125,16.985,17.11,9359.0
2017-12-20,17.095,17.195,17.075,17.16,8376.0
2017-12-21,17.22,17.32,17.22,17.32,3342.0
2017-12-22,17.45,17.455,17.39,17.435,3894.0
2017-12-27,17.46,17.49,17.46,17.49,3100.0
2017-12-28,17.68,17.68,17.58,17.63,2350.0
2017-12-29,17.715,17.715,17.625,17.7,37610.0
2018-01-02,17.71,17.795,17.675,17.7,22829.0
2018-01-03,17.83,17.995,17.83,17.955,5041.0
2018-01-04,18.025,18.045,17.905,17.97,3310.0
2018-01-05,18.045,18.175,18.045,18.17,13911.0
2018-01-08,18.17,18.17,18.11,18.11,3070.0
2018-01-09,18.14,18.21,18.14,18.21,3379.0
2018-01-10,18.175,18.175,18.045,18.045,25311.0
2018-01-11,18.035,18.055,17.955,17.975,8654.0
2018-01-12,18.15,18.205,18.15,18.205,1488.0
2018-01-15,18.365,18.415,18.32,18.35,30015.0
2018-01-16,18.3,18.3,18.185,18.235,19250.0
2018-01-17,17.97,18.06,17.97,18.04,14425.0
2018-01-18,17.97,17.97,17.76,17.805,22377.0
2018-01-19,17.66,17.68,17.585,17.585,1754.0
2018-01-22,17.625,17.675,17.615,17.615,14195.0
2018-01-23,17.69,17.865,17.69,17.865,13602.0
2018-01-24,17.76,17.875,17.76,17.845,11666.0
2018-01-25,17.845,17.99,17.845,17.975,4237.0
2018-01-29,18.025,18.095,17.99,18.01,9223.0
2018-01-30,17.99,17.99,17.825,17.825,8571.0
2018-01-31,17.66,17.745,17.63,17.745,102658.0
2018-02-01,17.83,17.895,17.83,17.895,4456.0
2018-02-02,17.895,18.095,17.895,18.095,15613.0
2018-02-05,17.855,17.855,17.595,17.615,12503.0
2018-02-06,17.11,17.235,17.085,17.09,26254.0
2018-02-07,17.305,17.47,17.305,17.385,23573.0
2018-02-08,17.11,17.225,17.07,17.225,11873.0
2018-02-09,16.905,17.105,16.905,17.06,2472.0
2018-02-12,17.11,17.15,16.94,17.15,9175.0
2018-02-13,17.25,17.25,17.25,17.25,1035.0
2018-02-14,17.25,17.255,17.125,17.19,7096.0
2018-02-15,17.55,17.645,17.52,17.63,15646.0
2018-02-16,17.45,17.495,17.45,17.485,3875.0
2018-02-19,17.47,17.47,17.465,17.465,2107.0
2018-02-20,17.42,17.435,17.38,17.435,9014.0
2018-02-21,17.33,17.33,17.32,17.32,1670.0
2018-02-22,17.485,17.485,17.32,17.365,9550.0
2018-02-23,17.585,17.615,17.58,17.615,3979.0
2018-02-26,17.76,17.76,17.68,17.71,6264.0
2018-02-27,17.865,17.865,17.75,17.775,17609.0
2018-02-28,17.695,17.695,17.575,17.68,2767.0
2018-03-01,17.43,17.435,17.4,17.4,10749.0
2018-03-02,17.305,17.305,17.17,17.185,13396.0
2018-03-05,17.175,17.175,17.14,17.175,180.0
2018-03-06,17.38,17.47,17.38,17.47,5679.0
2018-03-07,17.395,17.395,17.33,17.33,18404.0
2018-03-08,17.335,17.4,17.335,17.35,3569.0
2018-03-09,17.315,17.315,17.1,17.1,5108.0
2018-03-12,17.305,17.35,17.285,17.35,2003.0
2018-03-13,17.365,17.365,17.105,17.12,4866.0
2018-03-14,17.105,17.105,17.105,17.105,9235.0
2018-03-15,17.215,17.215,17.11,17.165,3031.0
2018-03-16,17.2,17.27,17.2,17.255,1902.0
2018-03-19,17.35,17.465,17.35,17.46,5788.0
2018-03-20,17.32,17.32,17.205,17.215,2124.0
2018-03-21,17.43,17.43,17.365,17.4,7202.0
2018-03-22,17.5,17.65,17.495,17.585,3456.0
2018-03-23,17.155,17.185,17.155,17.155,2135.0
2018-03-26,17.215,17.265,17.205,17.205,3506.0
2018-03-27,17.355,17.355,17.335,17.335,2752.0
2018-03-28,17.2,17.2,17.165,17.17,2447.0
2018-03-29,17.09,17.1,16.975,16.975,10360.0
2018-04-03,16.895,17.27,16.895,17.27,8931.0
2018-04-04,17.225,17.3,17.225,17.29,4995.0
2018-04-05,17.27,17.305,17.27,17.305,5350.0
2018-04-06,17.235,17.285,17.22,17.285,2974.0
2018-04-09,17.25,17.335,17.25,17.29,2993.0
2018-04-10,17.51,17.58,17.29,17.29,367.0
2018-04-11,17.7,17.76,17.7,17.745,7542.0
2018-04-12,17.71,17.76,17.71,17.71,3083.0
2018-04-13,17.895,17.895,17.875,17.875,241.0
2018-04-16,17.94,18.105,17.94,17.99,4800.0
2018-04-17,18.075,18.155,18.075,18.12,1202.0
2018-04-18,18.24,18.3,18.12,18.12,1286.0
2018-04-19,18.615,18.675,18.58,18.585,4945.0
2018-04-20,18.585,18.585,18.48,18.48,241.0
2018-04-23,18.55,18.55,18.55,18.55,700.0
2018-04-24,18.4,18.405,18.29,18.29,4865.0
2018-04-26,18.45,18.515,18.45,18.485,2898.0
2018-04-27,18.585,18.585,18.55,18.56,4550.0
2018-04-30,18.53,18.645,18.52,18.645,3556.0
2018-05-01,18.66,18.7,18.645,18.7,6301.0
2018-05-02,18.71,18.795,18.71,18.78,3871.0
2018-05-03,19.02,19.07,19.02,19.07,911.0
2018-05-04,19.08,19.08,18.995,18.995,4422.0
2018-05-07,19.145,19.16,19.04,19.04,1648.0
2018-05-08,19.12,19.12,19.025,19.025,2566.0
2018-05-09,19.02,19.055,19.02,19.04,5925.0
2018-05-10,19.225,19.24,19.185,19.185,11370.0
2018-05-11,19.34,19.35,19.315,19.325,4089.0
2018-05-14,19.43,19.47,19.4,19.4,3677.0
2018-05-15,19.37,19.37,19.27,19.27,1565.0
2018-05-16,19.235,19.365,19.235,19.32,5128.0
2018-05-17,19.435,19.435,19.385,19.435,22388.0
2018-05-18,19.415,19.415,19.35,19.37,1737.0
2018-05-21,19.45,19.45,19.3,19.3,5636.0
2018-05-22,19.235,19.235,19.09,19.105,7109.0
2018-05-23,19.22,19.22,18.865,18.865,45453.0
2018-05-24,18.815,18.825,18.775,18.775,2196.0
2018-05-25,18.695,18.715,18.66,18.66,8832.0
2018-05-28,18.42,18.42,18.29,18.29,6974.0
2018-05-29,18.35,18.365,18.3,18.315,4013.0
2018-05-30,18.3,18.32,18.265,18.315,4172.0
2018-05-31,18.63,18.675,18.615,18.675,4721.0
2018-06-01,18.55,18.695,18.55,18.695,2861.0
2018-06-04,18.795,18.85,18.795,18.81,750.0
2018-06-05,18.7,18.7,18.55,18.62,1090.0
2018-06-06,18.845,18.93,18.84,18.915,3740.0
2018-06-07,18.91,19.155,18.91,18.91,160.0
2018-06-08,19.11,19.125,19.075,19.075,5210.0
2018-06-12,19.045,19.055,18.94,18.94,5786.0
2018-06-13,18.875,18.875,18.73,18.73,1181.0
2018-06-14,18.88,18.955,18.88,18.955,4231.0
2018-06-15,19.14,19.225,19.14,19.225,7761.0
2018-06-18,18.945,19.125,18.945,19.125,5408.0
2018-06-19,19.19,19.21,18.96,18.96,6680.0
2018-06-20,18.995,19.12,18.995,19.02,4509.0
2018-06-21,19.27,19.275,19.225,19.25,7104.0
2018-06-22,19.145,19.145,19.005,19.005,2715.0
2018-06-25,18.795,19.24,18.795,19.24,3514.0
2018-06-26,19.02,19.03,18.98,19.03,4166.0
2018-06-27,19.11,19.125,19.09,19.09,4579.0
2018-06-28,19.25,19.34,19.25,19.305,9916.0
2018-06-29,19.355,19.385,19.34,19.34,4149.0
2018-07-02,19.43,19.43,19.27,19.275,31108.0
2018-07-03,19.275,19.275,19.09,19.09,16790.0
2018-07-04,19.11,19.11,19.095,19.11,1728.0
2018-07-05,19.12,19.155,19.11,19.11,5798.0
2018-07-06,19.2,19.33,19.2,19.29,3918.0
2018-07-09,19.385,19.385,19.335,19.385,1941.0
2018-07-10,19.51,19.51,19.46,19.46,8401.0
2018-07-11,19.4,19.4,19.2,19.21,10045.0
2018-07-12,19.04,19.14,19.04,19.14,4052.0
2018-07-13,19.175,19.175,19.12,19.12,3313.0
2018-07-16,19.015,19.015,18.98,18.98,620.0
2018-07-17,18.755,18.755,18.705,18.705,8141.0
2018-07-18,18.79,18.815,18.74,18.74,2161.0
2018-07-19,18.8,18.885,18.785,18.79,11526.0
2018-07-20,18.725,18.725,18.715,18.72,1460.0
2018-07-23,18.62,18.72,18.62,18.72,1852.0
2018-07-24,18.805,18.835,18.78,18.805,9667.0
2018-07-25,18.995,19.025,18.99,19.025,6448.0
2018-07-26,19.045,19.145,19.045,19.125,3770.0
2018-07-27,19.22,19.235,19.205,19.22,8237.0
2018-07-30,19.155,19.155,19.075,19.12,1997.0
2018-07-31,19.055,19.135,19.055,19.135,3738.0
2018-08-01,19.22,19.24,19.175,19.24,1742.0
2018-08-02,19.125,19.125,18.925,19.01,2213.0
2018-08-03,18.935,18.935,18.845,18.85,3317.0
2018-08-06,18.98,19.06,18.98,19.025,11890.0
2018-08-07,19.03,19.06,18.995,19.015,3431.0
2018-08-08,19.205,19.205,19.095,19.125,6148.0
2018-08-09,19.09,19.255,19.09,19.22,3003.0
2018-08-10,19.21,19.21,19.015,19.08,1606.0
2018-08-13,18.9,18.9,18.82,18.82,2992.0
2018-08-14,18.96,18.965,18.96,18.96,772.0
2018-08-15,18.895,18.895,18.67,18.685,7656.0
2018-08-16,18.295,18.4,18.205,18.4,6946.0
2018-08-17,18.31,18.33,18.235,18.235,4446.0
2018-08-20,18.385,18.43,18.345,18.43,5297.0
2018-08-21,18.3,18.3,18.235,18.235,3740.0
2018-08-22,18.165,18.2,18.085,18.135,2915.0
2018-08-23,18.41,18.41,18.33,18.33,3469.0
2018-08-24,18.315,18.36,18.27,18.27,3870.0
2018-08-27,18.365,18.425,18.36,18.415,8060.0
2018-08-28,18.45,18.585,18.445,18.585,13869.0
2018-08-29,18.53,18.625,18.53,18.62,5635.0
2018-08-30,18.635,18.67,18.595,18.595,6229.0
2018-08-31,18.44,18.515,18.44,18.48,5821.0
2018-09-03,18.48,18.48,18.365,18.385,2260.0
2018-09-04,18.4,18.4,18.31,18.31,5540.0
2018-09-05,18.28,18.28,18.175,18.175,694.0
2018-09-06,18.09,18.09,18.035,18.075,2570.0
2018-09-07,17.89,18.04,17.89,18.04,1602.0
2018-09-10,18.04,18.04,18.04,18.04,0.0
2018-09-11,18.235,18.315,18.235,18.255,53510.0
2018-09-12,18.295,18.36,18.295,18.32,2633.0
2018-09-13,18.545,18.545,18.51,18.51,2052.0
2018-09-14,18.65,18.65,18.65,18.65,684.0
2018-09-17,18.605,18.735,18.605,18.735,2335.0
2018-09-18,18.53,18.56,18.53,18.56,2570.0
2018-09-19,18.765,18.91,18.765,18.765,1266.0
2018-09-20,19.03,19.04,18.98,19.01,218038.0
2018-09-21,19.12,19.125,19.08,19.08,2255.0
2018-09-24,18.99,19.08,18.99,19.08,569.0
2018-09-25,19.145,19.185,19.125,19.17,7416.0
2018-09-26,19.405,19.405,19.3,19.3,18150.0
2018-09-27,19.175,19.34,19.175,19.34,5727.0
2018-09-28,19.34,19.46,19.34,19.46,531.0
2018-10-01,19.235,19.255,19.21,19.21,5069.0
2018-10-02,19.385,19.385,19.22,19.22,5611.0
2018-10-03,19.38,19.48,19.38,19.42,2554.0
2018-10-04,19.645,19.785,19.645,19.755,12904.0
2018-10-05,19.695,19.82,19.645,19.79,5722.0
2018-10-08,19.445,19.445,19.285,19.3,4764.0
2018-10-09,19.19,19.3,19.175,19.3,329.0
2018-10-10,19.21,19.21,19.175,19.175,3292.0
2018-10-11,18.915,18.915,18.655,18.815,1447.0
2018-10-12,18.83,18.88,18.815,18.815,1300.0
2018-10-15,18.815,18.815,18.56,18.805,9690.0
2018-10-16,18.805,19.0,18.805,18.965,7271.0
2018-10-17,19.04,19.04,18.935,18.99,7339.0
2018-10-18,18.815,18.91,18.815,18.91,6325.0
2018-10-19,18.74,18.965,18.74,18.965,638.0
2018-10-22,18.925,18.99,18.925,18.925,905.0
2018-10-23,18.705,18.925,18.705,18.925,1180.0
2018-10-24,18.575,18.575,18.45,18.45,97744.0
2018-10-25,18.135,18.135,17.99,17.99,6926.0
2018-10-26,17.9,17.9,17.73,17.73,3687.0
2018-10-29,17.91,18.01,17.91,17.99,7956.0
2018-10-30,18.165,18.165,17.99,17.99,300.0
2018-10-31,18.23,18.23,18.23,18.23,1050.0
2018-11-01,18.395,18.445,18.32,18.32,4800.0
2018-11-02,18.315,18.395,18.27,18.395,2679.0
2018-11-05,18.35,18.35,18.35,18.35,2775.0
2018-11-06,18.4,18.415,18.4,18.415,787.0
2018-11-07,18.65,18.65,18.65,18.65,180.0
2018-11-08,18.8,18.8,18.705,18.705,1487.0
2018-11-09,18.465,18.705,18.465,18.705,590.0
2018-11-12,18.61,18.61,18.555,18.555,2676.0
2018-11-13,18.35,18.35,18.27,18.27,1903.0
2018-11-14,18.09,18.09,17.81,17.81,3440.0
2018-11-15,17.81,17.955,17.81,17.845,1279.0
2018-11-16,18.09,18.09,18.045,18.045,672.0
2018-11-19,17.93,17.93,17.89,17.915,364.0
2018-11-20,17.86,17.86,17.76,17.83,12429.0
2018-11-21,17.41,17.445,17.36,17.39,8209.0
2018-11-22,17.55,17.56,17.55,17.55,2171.0
2018-11-23,17.55,17.55,17.55,17.55,0.0
2018-11-26,17.36,17.36,17.145,17.18,8942.0
2018-11-27,17.195,17.275,17.18,17.275,2413.0
2018-11-28,17.235,17.235,17.13,17.195,1179.0
2018-11-29,17.365,17.495,17.365,17.395,7354.0
2018-11-30,17.395,17.395,17.22,17.295,3431.0
2018-12-03,17.54,17.77,17.54,17.75,5608.0
2018-12-04,17.78,17.78,17.605,17.64,3933.0
2018-12-05,17.43,17.475,17.35,17.475,2960.0
2018-12-06,17.555,17.555,17.3,17.33,3405.0
2018-12-07,17.325,17.43,17.325,17.365,74453.0
2018-12-10,17.26,17.28,17.26,17.28,1005.0
2018-12-11,17.295,17.31,17.28,17.28,996.0
2018-12-12,17.46,17.525,17.46,17.525,635.0
2018-12-13,17.575,17.64,17.525,17.525,2070.0
2018-12-14,17.65,17.65,17.425,17.425,1138.0
2018-12-17,17.46,17.75,17.46,17.75,16626.0
2018-12-18,17.555,17.745,17.535,17.745,2788.0
2018-12-19,17.49,17.49,17.47,17.47,1198.0
2018-12-20,17.365,17.365,17.215,17.215,70303.0
2018-12-21,17.265,17.265,17.04,17.04,4616.0
2018-12-24,17.09,17.145,17.09,17.145,3234.0
2018-12-27,17.55,17.55,17.55,17.55,2000.0
2018-12-28,17.55,17.55,17.55,17.55,0.0
2018-12-31,17.55,17.55,17.55,17.55,0.0
2019-01-02,18.15,18.15,17.85,18.045,854.0
2019-01-03,17.77,17.81,17.77,17.81,6985.0
2019-01-04,17.725,17.825,17.725,17.825,3838.0
2019-01-07,18.315,18.315,18.3,18.3,776.0
2019-01-08,18.315,18.395,18.315,18.36,2955.0
2019-01-09,18.505,18.625,18.505,18.575,23894.0
2019-01-10,18.785,18.785,18.635,18.65,6367.0
2019-01-11,18.68,18.68,18.665,18.665,2800.0
2019-01-14,18.68,18.68,18.49,18.68,1045.0
2019-01-15,18.61,18.755,18.61,18.71,2008.0
2019-01-16,18.745,18.745,18.61,18.625,1365.0
2019-01-17,18.76,18.885,18.76,18.79,6726.0
2019-01-18,18.945,19.015,18.945,18.985,4113.0
2019-01-21,19.045,19.045,18.985,18.985,1198.0
2019-01-22,18.9,18.96,18.855,18.9,1796.0
2019-01-23,18.62,18.635,18.58,18.595,10358.0
2019-01-24,18.685,18.685,18.595,18.595,685.0
2019-01-25,18.745,18.895,18.745,18.745,1814.0
2019-01-29,18.99,19.065,18.99,19.06,14682.0
2019-01-30,19.535,19.535,19.295,19.295,2000.0
2019-01-31,19.495,19.735,19.495,19.685,12140.0
2019-02-01,19.67,19.67,19.64,19.64,2257.0
2019-02-04,19.715,19.75,19.715,19.75,764.0
2019-02-05,19.72,20.065,19.72,20.065,3019.0
2019-02-06,20.07,20.09,20.07,20.09,508.0
2019-02-07,20.28,20.28,20.265,20.265,900.0
2019-02-08,19.965,19.965,19.795,19.845,3817.0
2019-02-11,20.025,20.1,20.025,20.1,3463.0
2019-02-12,20.18,20.28,20.18,20.28,420.0
2019-02-13,20.48,20.48,20.435,20.45,256.0
2019-02-14,20.42,20.635,20.42,20.42,2674.0
2019-02-15,20.615,20.635,20.615,20.635,152.0
2019-02-18,20.91,20.985,20.91,20.92,4974.0
2019-02-19,20.92,20.97,20.92,20.955,2066.0
2019-02-20,21.2,21.2,21.17,21.17,4713.0
2019-02-21,20.925,20.94,20.865,20.865,1287.0
2019-02-22,20.85,20.85,20.85,20.85,1500.0
2019-02-25,20.955,21.015,20.955,20.97,20563.0
2019-02-26,20.82,20.82,20.79,20.79,4362.0
2019-02-27,20.965,20.965,20.92,20.965,4991.0
2019-02-28,21.02,21.02,20.88,20.88,1513.0
2019-03-01,20.835,20.835,20.68,20.745,5103.0
2019-03-04,20.745,20.8,20.745,20.785,3644.0
2019-03-05,20.73,20.74,20.645,20.73,1842.0
2019-03-06,20.8,20.98,20.8,20.925,6315.0
2019-03-07,20.925,20.925,20.925,20.925,0.0
2019-03-08,20.955,20.955,20.905,20.91,3610.0
2019-03-11,20.805,20.805,20.77,20.79,252.0
2019-03-12,20.935,21.01,20.935,20.985,4351.0
2019-03-13,20.86,20.985,20.845,20.985,1676.0
2019-03-14,21.065,21.065,21.045,21.05,914.0
2019-03-15,21.05,21.05,20.965,21.035,4384.0
2019-03-18,21.18,21.18,21.065,21.065,1133.0
2019-03-19,21.255,21.255,21.17,21.17,2169.0
2019-03-20,21.02,21.15,20.95,20.97,5623.0
2019-03-21,20.97,20.97,20.97,20.97,0.0
2019-03-22,21.23,21.23,21.065,21.11,7638.0
2019-03-25,20.985,20.985,20.68,20.725,11657.0
2019-03-26,20.725,20.725,20.675,20.71,12015.0
2019-03-27,20.675,20.69,20.575,20.645,10576.0
2019-03-28,20.665,20.815,20.665,20.665,1281.0
2019-03-29,20.91,20.91,20.875,20.895,5145.0
2019-04-01,21.02,21.09,20.985,21.01,2086.0
2019-04-02,21.08,21.185,21.06,21.08,3003.0
2019-04-03,21.165,21.215,21.165,21.185,5047.0
2019-04-04,21.105,21.105,20.98,20.98,2346.0
2019-04-05,20.985,20.995,20.955,20.995,3191.0
2019-04-08,21.03,21.3,21.03,21.26,3723.0
2019-04-09,21.35,21.43,21.35,21.395,4513.0
2019-04-10,21.355,21.38,21.3,21.37,14013.0
2019-04-11,21.24,21.26,21.17,21.195,4698.0
2019-04-12,21.195,21.225,21.185,21.225,1326.0
2019-04-15,21.17,21.195,21.14,21.14,6690.0
2019-04-16,21.135,21.165,21.12,21.135,2459.0
2019-04-17,20.875,20.875,20.85,20.865,6426.0
2019-04-18,20.89,20.89,20.85,20.85,1437.0
2019-04-23,20.98,21.06,20.98,21.06,7119.0
2019-04-24,21.135,21.135,20.98,20.98,2742.0
2019-04-26,20.835,20.895,20.8,20.8,6940.0
2019-04-29,20.755,20.8,20.755,20.755,4287.0
2019-04-30,20.62,20.62,20.435,20.44,5557.0
2019-05-01,20.53,20.585,20.53,20.585,290.0
2019-05-02,20.34,20.395,20.33,20.38,4211.0
2019-05-03,20.265,20.33,20.265,20.33,2430.0
2019-05-06,20.09,20.09,19.975,19.98,4801.0
2019-05-07,20.255,20.325,20.255,20.265,4603.0
2019-05-08,20.19,20.195,20.19,20.195,979.0
2019-05-09,20.39,20.39,20.3,20.3,2153.0
2019-05-10,20.42,20.42,20.3,20.3,530.0
2019-05-13,20.53,20.53,20.53,20.53,720.0
2019-05-14,20.575,20.635,20.45,20.63,2952.0
2019-05-15,20.76,20.95,20.76,20.95,1942.0
2019-05-16,21.08,21.165,21.06,21.165,1891.0
2019-05-17,21.505,21.565,21.505,21.565,859.0
2019-05-20,21.595,21.595,21.545,21.59,2379.0
2019-05-21,21.605,21.605,21.075,21.075,18311.0
2019-05-22,21.46,21.52,21.46,21.47,4941.0
2019-05-23,21.395,21.46,21.395,21.455,2340.0
2019-05-24,21.155,21.155,21.08,21.09,2066.0
2019-05-27,21.225,21.315,21.225,21.275,2577.0
2019-05-28,21.505,21.505,21.47,21.47,1417.0
2019-05-29,21.32,21.355,21.27,21.35,2528.0
2019-05-30,21.35,21.35,20.95,20.95,5437.0
2019-05-31,20.94,20.94,20.905,20.905,1741.0
2019-06-03,20.8,20.8,20.66,20.69,1834.0
2019-06-04,20.79,20.79,20.69,20.69,2825.0
2019-06-05,20.845,20.845,20.715,20.765,6759.0
2019-06-06,20.765,20.765,20.765,20.765,0.0
2019-06-07,20.835,20.86,20.835,20.835,671.0
2019-06-11,20.91,21.14,20.91,21.065,896.0
2019-06-12,21.61,21.61,21.43,21.475,11726.0
2019-06-13,21.29,21.29,21.155,21.21,3251.0
2019-06-14,21.535,21.715,21.535,21.67,736.0
2019-06-17,21.975,21.975,21.4,21.455,21146.0
2019-06-18,21.505,21.575,21.475,21.49,4764.0
2019-06-19,21.865,21.865,21.49,21.49,1354.0
2019-06-20,21.53,21.81,21.53,21.81,1983.0
2019-06-21,21.81,21.81,21.81,21.81,0.0
2019-06-24,22.055,22.17,22.055,22.125,2523.0
2019-06-25,22.275,22.275,22.145,22.145,2458.0
2019-06-26,22.17,22.215,22.17,22.175,4526.0
2019-06-27,22.215,22.275,22.215,22.275,1250.0
2019-06-28,22.125,22.13,22.07,22.13,1592.0
2019-07-01,22.395,22.395,22.235,22.285,3438.0
2019-07-02,22.285,22.535,22.285,22.52,4642.0
2019-07-03,22.55,22.55,22.515,22.55,503.0
2019-07-04,22.565,22.565,22.47,22.47,5058.0
2019-07-05,22.43,22.43,22.385,22.385,624.0
2019-07-08,22.235,22.235,22.225,22.235,1879.0
2019-07-09,22.3,22.345,22.205,22.205,1773.0
2019-07-10,22.005,22.27,22.005,22.225,841.0
2019-07-11,22.225,22.485,22.225,22.485,1193.0
2019-07-12,22.13,22.315,22.12,22.31,1119.0
2019-07-15,22.28,22.38,22.28,22.28,1017.0
2019-07-16,22.325,22.325,22.205,22.325,3498.0
2019-07-17,22.205,22.265,22.205,22.255,4089.0
2019-07-18,22.19,22.22,22.12,22.165,3030.0
2019-07-19,22.46,22.5,22.41,22.41,5201.0
2019-07-22,22.675,22.705,22.675,22.69,1018.0
2019-07-23,23.17,23.17,22.81,22.9,285.0
2019-07-24,23.215,23.215,22.885,22.89,3455.0
2019-07-25,22.575,22.625,22.545,22.545,2904.0
2019-07-26,22.545,22.695,22.545,22.675,1005.0
2019-07-29,22.735,22.8,22.625,22.75,3668.0
2019-07-30,22.86,22.93,22.785,22.93,815.0
2019-07-31,22.89,22.93,22.89,22.93,722.0
2019-08-01,22.69,22.93,22.69,22.93,239.0
2019-08-02,22.625,22.625,22.395,22.41,4020.0
2019-08-05,22.205,22.41,21.9,22.41,1570.0
2019-08-06,21.6,21.65,21.46,21.63,7530.0
2019-08-07,21.71,21.71,21.5,21.5,1307.0
2019-08-08,21.695,21.71,21.68,21.71,1129.0
2019-08-09,22.105,22.19,22.065,22.115,7583.0
2019-08-12,21.81,21.81,21.725,21.81,352.0
2019-08-13,22.13,22.13,21.82,21.82,2855.0
2019-08-14,21.87,21.87,21.755,21.755,333.0
2019-08-15,21.605,21.605,21.325,21.325,4743.0
2019-08-16,21.265,21.265,21.145,21.18,4043.0
2019-08-19,21.56,21.56,21.245,21.32,4020.0
2019-08-20,21.32,21.425,21.32,21.425,201.0
2019-08-21,21.325,21.325,21.135,21.135,411.0
2019-08-22,21.23,21.295,21.23,21.23,5933.0
2019-08-23,21.015,21.115,21.015,21.075,3381.0
2019-08-26,21.1,21.1,21.0,21.0,1850.0
2019-08-27,20.91,20.955,20.85,20.92,5562.0
2019-08-28,21.13,21.275,21.13,21.265,2858.0
2019-08-29,21.425,21.425,21.295,21.35,9452.0
2019-08-30,21.59,21.635,21.59,21.635,2085.0
2019-09-02,21.925,21.925,21.56,21.605,14689.0
2019-09-03,21.585,21.675,21.585,21.585,3723.0
2019-09-04,21.645,21.645,21.605,21.635,2127.0
2019-09-05,21.93,21.99,21.93,21.99,641.0
2019-09-06,22.03,22.1,22.03,22.045,1037.0
2019-09-09,21.88,22.045,21.88,22.045,2000.0
2019-09-10,21.835,22.045,21.835,22.045,340.0
2019-09-11,22.035,22.065,21.97,22.065,1373.0
2019-09-12,22.265,22.265,22.265,22.265,464.0
2019-09-13,22.02,22.02,21.985,21.995,3377.0
2019-09-16,22.565,22.575,22.415,22.575,3573.0
2019-09-17,22.505,22.545,22.46,22.545,2192.0
2019-09-18,22.395,22.52,22.395,22.505,8300.0
2019-09-19,22.46,22.49,22.455,22.455,2466.0
2019-09-20,22.65,22.675,22.595,22.675,1909.0
2019-09-23,22.735,22.75,22.64,22.675,3227.0
2019-09-24,22.68,22.68,22.56,22.56,4778.0
2019-09-25,22.31,22.325,22.295,22.31,1974.0
2019-09-26,22.355,22.355,22.115,22.115,7208.0
2019-09-27,22.115,22.115,22.115,22.115,0.0
2019-09-30,22.13,22.355,22.13,22.31,4008.0
2019-10-01,22.315,22.315,21.96,22.225,22054.0
2019-10-02,22.005,22.005,21.945,21.945,588.0
2019-10-03,21.71,21.71,21.56,21.62,9881.0
2019-10-04,21.645,21.71,21.605,21.695,2789.0
2019-10-07,21.725,21.85,21.635,21.85,7307.0
2019-10-08,21.9,21.93,21.9,21.9,2725.0
2019-10-09,21.72,21.765,21.675,21.675,1554.0
2019-10-10,21.675,21.675,21.605,21.605,653.0
2019-10-11,21.915,21.915,21.765,21.855,2263.0
2019-10-14,22.015,22.13,22.015,22.03,3017.0
2019-10-15,21.805,21.825,21.79,21.82,3580.0
2019-10-16,21.87,21.9,21.87,21.895,10475.0
2019-10-17,21.75,21.75,21.675,21.675,1784.0
2019-10-18,21.59,21.59,21.475,21.475,2016.0
2019-10-21,21.475,21.56,21.475,21.56,3057.0
2019-10-22,21.645,21.735,21.645,21.645,945.0
2019-10-23,21.84,21.885,21.75,21.78,4170.0
2019-10-24,21.945,22.015,21.895,21.93,2516.0
2019-10-25,22.065,22.065,22.0,22.02,2331.0
2019-10-28,22.02,22.21,22.02,22.12,4761.0
2019-10-29,22.195,22.195,22.115,22.135,10779.0
2019-10-30,22.045,22.06,21.955,21.96,5175.0
2019-10-31,21.9,21.9,21.9,21.9,163.0
2019-11-01,22.395,22.395,21.985,22.035,2471.0
2019-11-04,22.31,22.33,22.31,22.315,6447.0
2019-11-05,22.52,22.52,22.44,22.475,2788.0
2019-11-06,22.8,22.8,22.43,22.455,2873.0
2019-11-07,22.315,22.325,22.285,22.325,2009.0
2019-11-08,21.43,22.735,21.43,22.415,6319.0
2019-11-11,22.385,22.385,22.34,22.355,2283.0
2019-11-12,22.315,22.315,22.18,22.22,6388.0
2019-11-13,22.28,22.28,22.105,22.105,4350.0
2019-11-14,21.975,22.13,21.975,22.13,949.0
2019-11-15,22.27,22.415,22.27,22.33,6977.0
2019-11-18,22.28,22.28,22.28,22.28,2367.0
2019-11-19,22.315,22.365,22.235,22.28,8811.0
2019-11-20,22.265,22.265,22.115,22.145,3165.0
2019-11-21,22.02,22.035,21.94,22.005,1929.0
2019-11-22,22.24,22.24,22.195,22.22,3127.0
2019-11-25,22.31,22.455,22.31,22.37,2172.0
2019-11-26,22.545,22.735,22.545,22.69,1795.0
2019-11-27,22.755,22.89,22.755,22.86,2269.0
2019-11-28,22.99,23.03,22.99,23.03,1701.0
2019-11-29,23.065,23.065,23.02,23.03,285.0
2019-12-02,23.075,23.075,22.83,23.005,2530.0
2019-12-03,23.0,23.0,22.56,22.62,3186.0
2019-12-04,22.545,22.545,22.24,22.28,1693.0
2019-12-05,22.81,22.81,22.47,22.49,6706.0
2019-12-06,22.28,22.595,22.28,22.575,2050.0
2019-12-09,22.845,22.845,22.675,22.77,3931.0
2019-12-10,22.825,22.825,22.825,22.825,497.0
2019-12-11,22.985,23.015,22.96,22.96,558.0
2019-12-12,22.97,22.97,22.915,22.915,5142.0
2019-12-13,23.185,23.185,23.095,23.12,2657.0
2019-12-16,23.33,23.495,23.3,23.495,3578.0
2019-12-17,23.375,23.405,23.285,23.375,3795.0
2019-12-18,23.385,23.39,23.36,23.36,3885.0
2019-12-19,23.315,23.37,23.3,23.3,1889.0
2019-12-20,23.665,23.665,23.3,23.34,6904.0
2019-12-23,23.08,23.09,23.005,23.06,5719.0
2019-12-24,23.105,23.105,23.06,23.06,246.0
2019-12-27,23.34,23.415,23.34,23.415,479.0
2019-12-30,23.53,23.53,23.31,23.31,927.0
2019-12-31,23.305,23.305,23.185,23.185,1254.0
2020-01-02,23.71,23.71,23.225,23.26,2627.0
2020-01-03,23.47,23.485,23.375,23.47,9340.0
2020-01-06,23.71,23.765,23.455,23.625,3998.0
2020-01-07,23.795,23.865,23.625,23.625,1782.0
2020-01-08,23.99,24.01,23.965,24.01,2906.0
2020-01-09,23.98,23.98,23.905,23.905,3345.0
2020-01-10,23.905,23.905,23.85,23.85,2820.0
2020-01-13,23.755,23.805,23.715,23.755,5511.0
2020-01-14,23.905,23.935,23.905,23.935,511.0
2020-01-15,24.15,24.245,24.13,24.215,3216.0
2020-01-16,24.29,24.31,24.23,24.255,3592.0
2020-01-17,24.41,24.465,24.385,24.465,2264.0
2020-01-20,24.815,24.815,24.485,24.66,3301.0
2020-01-21,24.875,24.875,24.565,24.605,1407.0
2020-01-22,24.37,24.76,24.37,24.76,3660.0
2020-01-23,24.455,24.455,24.285,24.285,2575.0
2020-01-24,24.64,24.64,24.27,24.31,2535.0
2020-01-28,23.74,23.74,23.57,23.71,22552.0
2020-01-29,23.71,23.825,23.695,23.755,3105.0
2020-01-30,23.755,23.755,23.475,23.545,9444.0
2020-01-31,23.99,23.99,23.54,23.64,1843.0
2020-02-03,23.4,23.4,22.93,22.93,6909.0
2020-02-04,22.93,22.93,22.705,22.895,2581.0
2020-02-05,22.995,23.04,22.98,23.0,3647.0
2020-02-06,23.32,23.32,23.155,23.265,5851.0
2020-02-07,23.19,23.19,23.025,23.04,7262.0
2020-02-10,23.01,23.07,22.885,23.035,10718.0
2020-02-11,23.01,23.12,23.01,23.11,4780.0
2020-02-12,23.15,23.15,23.05,23.095,5600.0
2020-02-13,23.18,23.475,23.155,23.195,3211.0
2020-02-14,23.07,23.135,23.015,23.095,3173.0
2020-02-17,23.12,23.21,23.12,23.21,4431.0
2020-02-18,23.125,23.14,23.05,23.125,7508.0
2020-02-19,23.21,23.26,23.18,23.18,1660.0
2020-02-20,23.18,23.47,23.18,23.44,3044.0
2020-02-21,23.475,23.475,23.29,23.29,3114.0
2020-02-24,23.065,23.135,22.93,22.93,3215.0
2020-02-25,22.855,22.855,22.38,22.545,7140.0
2020-02-26,22.23,22.23,21.85,21.85,9231.0
2020-02-27,21.75,21.805,21.69,21.805,7943.0
2020-02-28,21.375,21.375,20.75,20.75,3935.0
2020-03-02,19.59,20.78,19.59,20.755,19569.0
2020-03-03,21.345,21.345,21.065,21.065,5652.0
2020-03-04,20.91,21.06,20.91,20.91,2194.0
2020-03-05,21.635,21.635,20.95,20.95,6112.0
2020-03-06,21.29,21.29,20.835,20.835,3469.0
2020-03-09,20.055,20.055,18.985,19.015,6766.0
2020-03-10,18.565,19.06,18.565,19.03,308878.0
2020-03-11,19.085,19.085,18.67,18.705,3892.0
2020-03-12,18.135,18.135,17.08,17.375,21343.0
2020-03-13,16.58,17.045,15.6,15.6,9893.0
2020-03-16,16.355,16.855,16.245,16.245,5874.0
2020-03-17,16.675,16.8,16.45,16.8,10123.0
2020-03-18,17.15,17.15,16.435,16.63,7194.0
2020-03-19,16.225,16.31,15.705,15.705,5080.0
2020-03-20,16.145,16.48,15.945,16.285,12727.0
2020-03-23,15.695,15.695,15.02,15.11,15545.0
2020-03-24,14.77,16.215,14.77,16.015,4377.0
2020-03-25,17.365,17.615,16.87,16.905,7838.0
2020-03-26,17.6,17.695,17.335,17.52,6327.0
2020-03-27,18.655,18.655,16.83,16.83,5413.0
2020-03-30,16.48,16.995,16.185,16.83,5182.0
2020-03-31,17.155,17.57,15.945,16.785,86380.0
2020-04-01,17.305,17.475,17.235,17.415,11236.0
2020-04-02,17.415,17.6,17.22,17.335,26408.0
2020-04-03,17.99,17.99,17.615,17.615,369.0
2020-04-06,17.815,18.215,17.815,18.215,7736.0
2020-04-07,18.915,18.92,18.34,18.355,1833.0
2020-04-08,18.39,18.72,18.19,18.48,4179.0
2020-04-09,18.635,18.635,18.37,18.565,6963.0
2020-04-14,19.045,19.265,19.045,19.225,7980.0
2020-04-15,19.665,19.665,19.005,19.045,6904.0
2020-04-16,19.045,19.045,18.67,18.875,1208.0
2020-04-17,18.89,19.215,18.89,19.13,1943.0
2020-04-20,20.21,20.21,18.655,18.695,16732.0
2020-04-21,18.27,18.625,18.27,18.305,4576.0
2020-04-22,18.15,18.15,17.78,18.135,14497.0
2020-04-23,18.305,18.53,18.305,18.39,9701.0
2020-04-24,18.655,18.75,18.655,18.725,1358.0
2020-04-27,18.68,18.72,18.5,18.565,1537.0
2020-04-28,18.72,18.72,18.485,18.555,2360.0
2020-04-29,18.655,18.975,18.655,18.975,4154.0
2020-04-30,19.405,19.785,19.28,19.785,4642.0
2020-05-01,19.325,19.325,18.655,18.655,33479.0
2020-05-04,18.655,18.655,18.22,18.62,47067.0
2020-05-05,18.81,19.105,18.81,19.105,4539.0
2020-05-06,19.24,19.255,19.075,19.21,9566.0
2020-05-07,19.28,19.28,19.09,19.175,1707.0
2020-05-08,19.38,19.395,19.28,19.34,265285.0
2020-05-11,19.83,19.83,19.51,19.645,39207.0
2020-05-12,19.405,19.405,19.145,19.215,69509.0
2020-05-13,18.935,19.185,18.895,19.14,92277.0
2020-05-14,19.215,19.245,19.17,19.245,1591.0
2020-05-15,19.49,19.635,19.435,19.58,40352.0
2020-05-18,20.21,20.435,20.17,20.36,9553.0
2020-05-19,20.99,21.005,20.715,21.005,335918.0
2020-05-20,20.64,20.995,20.64,20.975,42675.0
2020-05-21,21.23,21.23,21.025,21.025,4632.0
2020-05-22,21.025,21.025,20.61,20.625,3171.0
2020-05-25,20.88,20.92,20.785,20.895,87776.0
2020-05-26,21.375,21.375,21.095,21.23,43354.0
2020-05-27,21.095,21.095,20.88,20.91,74890.0
2020-05-28,21.215,21.27,21.045,21.045,3111.0
2020-05-29,21.145,21.15,21.025,21.15,4692.0
2020-06-01,21.08,21.62,21.08,21.62,29562.0
2020-06-02,21.85,21.85,21.57,21.765,5860.0
2020-06-03,21.865,21.905,21.79,21.905,8171.0
2020-06-04,22.285,22.285,21.61,21.705,3611.0
2020-06-05,21.655,21.75,21.605,21.705,3145.0
2020-06-09,21.905,22.39,21.905,22.21,19709.0
2020-06-10,22.405,22.41,22.14,22.195,6699.0
2020-06-11,22.2,22.2,21.455,21.455,3932.0
2020-06-12,21.375,21.375,20.885,21.255,22170.0
2020-06-15,21.035,21.075,20.715,20.74,5210.0
2020-06-16,21.215,21.5,21.215,21.485,1519.0
2020-06-17,21.36,21.395,21.22,21.395,818.0
2020-06-18,21.15,21.16,20.995,20.995,1898.0
2020-06-19,21.305,21.305,21.06,21.06,2914.0
2020-06-22,21.065,21.355,21.065,21.355,1374.0
2020-06-23,21.515,21.515,21.3,21.345,2645.0
2020-06-24,21.515,21.57,21.485,21.485,1143.0
2020-06-25,21.2,21.2,20.99,20.99,2702.0
2020-06-26,21.035,21.135,21.005,21.135,1065.0
2020-06-29,20.935,20.99,20.835,20.855,2619.0
2020-06-30,21.2,21.55,21.185,21.55,6715.0
2020-07-01,21.43,21.59,21.43,21.54,1508.0
2020-07-02,21.55,21.7,21.54,21.7,3241.0
2020-07-03,21.945,22.035,21.7,21.715,5471.0
2020-07-06,21.715,21.82,21.635,21.665,6995.0
2020-07-07,21.665,21.955,21.665,21.955,9546.0
2020-07-08,21.945,22.01,21.705,21.705,2525.0
2020-07-09,22.225,22.225,22.16,22.16,11190.0
2020-07-10,21.82,21.865,21.82,21.865,688.0
2020-07-13,22.025,22.025,22.025,22.025,750.0
2020-07-14,22.025,22.025,21.9,21.9,1724.0
2020-07-15,22.525,22.525,21.9,22.375,7926.0
2020-07-16,22.805,22.805,22.215,22.215,14512.0
2020-07-17,22.31,22.35,22.265,22.295,1134.0
2020-07-20,22.48,22.48,22.36,22.39,7694.0
2020-07-21,22.515,22.835,22.515,22.835,21192.0
2020-07-22,22.845,22.93,22.75,22.75,20125.0
2020-07-23,22.82,22.875,22.675,22.85,15266.0
2020-07-24,22.74,22.74,22.595,22.645,14451.0
2020-07-27,22.715,22.995,22.715,22.93,4208.0
2020-07-28,23.31,23.31,22.875,22.875,4984.0
2020-07-29,22.75,23.24,22.46,23.24,22850.0
2020-07-30,22.635,22.715,22.635,22.715,9323.0
2020-07-31,22.67,22.67,22.01,22.16,17831.0
2020-08-03,22.175,22.515,22.175,22.515,11938.0
2020-08-04,22.785,22.9,22.74,22.75,12072.0
2020-08-05,22.94,22.985,22.85,22.915,5296.0
2020-08-06,23.295,23.335,23.23,23.335,3278.0
2020-08-07,23.19,23.81,23.08,23.81,16553.0
2020-08-10,23.23,23.35,22.955,23.145,3464.0
2020-08-11,23.43,23.51,23.385,23.385,4370.0
2020-08-12,23.155,23.155,22.685,22.785,2327.0
2020-08-13,22.96,22.96,22.715,22.715,5834.0
2020-08-14,22.825,22.905,22.825,22.9,9164.0
2020-08-17,22.755,22.915,22.67,22.875,7870.0
2020-08-18,23.035,23.175,23.035,23.155,6559.0
2020-08-19,23.455,23.455,22.955,22.985,6800.0
2020-08-20,23.0,23.0,22.24,22.555,5960.0
2020-08-21,22.715,22.755,22.63,22.63,4867.0
2020-08-24,22.635,22.73,22.605,22.69,7314.0
2020-08-25,22.835,22.835,22.55,22.55,6065.0
2020-08-26,22.5,22.535,22.36,22.46,226696.0
2020-08-27,22.595,22.69,22.54,22.555,3606.0
2020-08-28,22.32,22.32,22.08,22.16,5032.0
2020-08-31,22.04,22.415,22.04,22.415,214241.0
2020-09-01,21.92,22.245,21.9,22.245,6188.0
2020-09-02,22.36,22.46,22.36,22.455,6769.0
2020-09-03,22.485,22.51,22.4,22.48,25658.0
2020-09-04,21.96,21.985,21.835,21.84,7820.0
2020-09-07,21.84,22.08,21.84,22.01,4728.0
2020-09-08,22.265,22.265,22.15,22.15,1735.0
2020-09-09,21.88,21.89,21.66,21.765,15984.0
2020-09-10,22.24,22.24,21.93,22.12,3841.0
2020-09-11,21.645,21.73,21.63,21.645,11135.0
2020-09-14,22.0,22.12,22.0,22.08,5486.0
2020-09-15,22.28,22.28,22.185,22.185,1153.0
2020-09-16,22.31,22.38,22.265,22.38,6535.0
2020-09-17,21.995,22.38,21.995,22.38,19.0
2020-09-18,22.15,22.15,22.0,22.055,4838.0
2020-09-21,22.32,22.32,21.84,21.89,3057.0
2020-09-22,21.335,21.405,21.26,21.405,8928.0
2020-09-23,21.55,21.62,21.51,21.59,7070.0
2020-09-24,21.415,21.595,21.165,21.165,11049.0
2020-09-25,21.455,21.51,21.455,21.5,7047.0
2020-09-28,21.5,21.635,21.445,21.595,6723.0
2020-09-29,21.61,21.61,21.455,21.475,19262.0
2020-09-30,21.125,21.415,21.125,21.15,32322.0
2020-10-01,21.32,21.32,21.01,21.01,2252.0
2020-10-02,21.015,21.015,20.835,20.89,14247.0
2020-10-05,21.125,21.245,21.125,21.205,3371.0
2020-10-06,21.715,21.715,21.455,21.65,1657.0
2020-10-07,21.485,21.74,21.445,21.74,13255.0
2020-10-08,21.995,22.04,21.93,21.975,3650.0
2020-10-09,22.015,22.175,22.015,22.16,6399.0
2020-10-12,22.2,22.2,22.015,22.035,9550.0
2020-10-13,21.93,22.15,21.93,22.15,5367.0
2020-10-14,22.2,22.2,21.84,21.84,4084.0
2020-10-15,21.93,22.225,21.93,22.145,2235.0
2020-10-16,22.145,22.145,22.04,22.065,3348.0
2020-10-19,22.19,22.255,22.175,22.255,2865.0
2020-10-20,22.19,22.19,21.97,22.01,8475.0
2020-10-21,22.105,22.12,22.01,22.01,2650.0
2020-10-22,22.015,22.015,21.945,22.015,8212.0
2020-10-23,22.035,22.23,21.685,21.89,5327.0
2020-10-26,21.88,21.915,21.835,21.875,6399.0
2020-10-27,21.525,21.525,21.225,21.285,2115.0
2020-10-28,21.285,21.405,21.26,21.36,9716.0
2020-10-29,21.285,21.285,20.715,20.82,14410.0
2020-10-30,20.905,20.99,20.74,20.795,3476.0
2020-11-02,20.825,20.84,20.755,20.76,5599.0
2020-11-03,20.855,21.39,20.855,21.365,12565.0
2020-11-04,21.365,21.365,20.975,21.12,16165.0
2020-11-05,21.135,21.15,21.025,21.05,4271.0
2020-11-06,21.3,21.63,21.3,21.595,2554.0
2020-11-09,21.955,22.205,21.955,22.205,5726.0
2020-11-10,22.24,22.4,22.145,22.16,25626.0
2020-11-11,22.08,22.4,22.08,22.375,6804.0
2020-11-12,22.75,22.75,22.13,22.135,3721.0
2020-11-13,22.16,22.305,22.135,22.305,17461.0
2020-11-16,23.035,23.845,22.58,23.845,4097.0
2020-11-17,23.82,23.82,22.69,22.77,68826.0
2020-11-18,22.78,22.78,22.615,22.615,18816.0
2020-11-19,22.525,22.65,22.525,22.55,6170.0
2020-11-20,22.525,22.575,22.515,22.575,3322.0
2020-11-23,22.85,22.985,22.825,22.955,7848.0
2020-11-24,23.135,23.19,23.055,23.175,15549.0
2020-11-25,23.43,23.605,23.36,23.605,12703.0
2020-11-26,23.915,23.915,23.485,23.5,2825.0
2020-11-27,23.43,23.7,23.27,23.325,4489.0
2020-11-30,23.36,23.36,23.145,23.2,14796.0
2020-12-01,22.955,23.325,22.955,23.29,8220.0
2020-12-02,23.795,23.795,23.345,23.43,6515.0
2020-12-03,23.94,24.17,23.94,24.17,11184.0
2020-12-04,24.17,24.28,24.12,24.225,11991.0
2020-12-07,24.695,24.71,24.535,24.545,36940.0
2020-12-08,24.545,24.94,24.425,24.52,23012.0
2020-12-09,24.545,25.115,24.545,24.56,23240.0
2020-12-10,24.56,24.56,24.345,24.35,12002.0
2020-12-11,24.615,24.695,24.56,24.56,6632.0
2020-12-14,24.58,24.98,24.37,24.43,9753.0
2020-12-15,24.225,24.225,23.845,23.915,17896.0
2020-12-16,24.145,24.225,24.13,24.13,12731.0
2020-12-17,24.13,24.37,24.13,24.37,2707.0
2020-12-18,24.445,24.55,24.445,24.535,3961.0
2020-12-21,24.4,24.605,24.36,24.605,30028.0
2020-12-22,24.86,25.01,24.06,24.06,21097.0
2020-12-23,23.905,24.78,23.905,24.78,16854.0
2020-12-24,24.64,24.64,24.305,24.375,13051.0
2020-12-29,24.465,24.465,24.215,24.29,8591.0
2020-12-30,24.265,24.265,24.08,24.225,2696.0
2020-12-31,24.335,24.355,24.305,24.305,3192.0
2021-01-04,24.635,24.74,24.31,24.74,4084.0
2021-01-05,24.87,24.975,24.87,24.95,6460.0
2021-01-06,25.135,25.195,24.805,24.805,6972.0
2021-01-07,24.845,25.745,24.845,25.72,17257.0
2021-01-08,25.72,25.795,25.59,25.625,6599.0
2021-01-11,25.615,25.615,25.37,25.395,24483.0
2021-01-12,25.395,25.395,25.225,25.225,2033.0
2021-01-13,25.355,25.615,25.355,25.615,8227.0
2021-01-14,25.575,25.575,25.235,25.445,9946.0
2021-01-15,25.665,25.8,25.475,25.8,13811.0
2021-01-18,25.075,25.21,24.97,25.21,10221.0
2021-01-19,25.285,25.485,25.25,25.455,5436.0
2021-01-20,25.46,25.72,25.46,25.67,11734.0
2021-01-21,25.89,25.89,25.75,25.8,14747.0
2021-01-22,25.72,25.72,25.455,25.46,11777.0
2021-01-25,25.395,25.5,25.285,25.41,10018.0
2021-01-27,25.395,25.395,24.66,24.725,11946.0
2021-01-28,24.265,24.265,23.95,23.995,15842.0
2021-01-29,24.225,24.225,23.615,23.69,16557.0
2021-02-01,23.275,23.89,23.22,23.85,23792.0
2021-02-02,24.07,24.265,24.035,24.185,33355.0
2021-02-03,24.41,24.41,24.1,24.16,39360.0
2021-02-04,24.12,24.125,23.925,23.95,14519.0
2021-02-05,24.02,24.02,23.94,23.975,8601.0
2021-02-08,24.2,24.32,24.16,24.295,3929.0
2021-02-09,24.48,24.565,24.24,24.25,10139.0
2021-02-10,24.4,24.4,24.29,24.29,20487.0
2021-02-11,24.31,24.66,24.31,24.385,27618.0
2021-02-12,24.53,24.53,24.1,24.1,8476.0
2021-02-15,24.425,24.475,24.36,24.41,6563.0
2021-02-16,24.67,24.78,24.595,24.71,11003.0
2021-02-17,24.805,24.805,24.62,24.755,46785.0
2021-02-18,24.79,24.82,24.48,24.65,18723.0
2021-02-19,24.57,24.57,23.94,24.015,11469.0
2021-02-22,24.32,24.49,24.28,24.425,6994.0
2021-02-23,25.13,25.13,24.79,25.09,6672.0
2021-02-24,24.88,25.065,24.75,24.82,10045.0
2021-02-25,25.265,25.265,24.975,25.04,116804.0
2021-02-26,24.91,24.91,24.345,24.465,9524.0
2021-03-01,24.525,24.735,24.305,24.735,14264.0
2021-03-02,24.7,24.7,24.085,24.085,10068.0
2021-03-03,24.27,24.58,24.27,24.545,12786.0
2021-03-04,24.345,24.37,24.02,24.06,10760.0
2021-03-05,24.07,24.12,23.87,24.1,11909.0
2021-03-08,24.595,24.635,24.345,24.345,4284.0
2021-03-09,24.46,24.465,24.24,24.265,6719.0
2021-03-10,24.265,24.265,23.835,23.835,13171.0
2021-03-11,23.76,23.975,23.615,23.89,3736.0
2021-03-12,24.185,24.345,24.185,24.225,8918.0
2021-03-15,24.225,24.27,23.99,24.12,6472.0
2021-03-16,24.19,24.265,24.12,24.175,7832.0
2021-03-17,23.82,23.87,23.755,23.805,4589.0
2021-03-18,23.85,24.07,23.85,23.94,15520.0
2021-03-19,23.795,23.805,23.575,23.705,7039.0
2021-03-22,23.655,23.885,23.655,23.885,11154.0
2021-03-23,23.885,23.975,23.745,23.745,9291.0
2021-03-24,23.85,23.85,23.43,23.615,12169.0
2021-03-25,23.81,23.81,23.715,23.74,7005.0
2021-03-26,23.915,24.035,23.915,24.035,18031.0
2021-03-29,24.265,24.335,24.185,24.205,7564.0
2021-03-30,24.225,24.24,23.89,23.89,33858.0
2021-03-31,24.28,24.28,23.94,24.015,6441.0
2021-04-01,24.015,24.085,23.965,24.055,9683.0
2021-04-06,24.37,24.395,24.265,24.305,16831.0
2021-04-07,24.635,24.635,24.055,24.055,22526.0
2021-04-08,24.645,24.92,24.645,24.92,12042.0
2021-04-09,25.04,25.04,24.845,24.87,1016.0
2021-04-12,24.87,24.87,24.645,24.695,5237.0
2021-04-13,24.645,24.65,24.48,24.525,4540.0
2021-04-14,24.555,24.845,24.555,24.805,8490.0
2021-04-15,25.075,25.18,24.945,25.145,9287.0
2021-04-16,25.075,25.12,25.01,25.09,3482.0
2021-04-19,25.09,25.22,25.09,25.185,14995.0
2021-04-20,25.025,25.12,24.97,24.975,9008.0
2021-04-21,24.79,24.79,24.395,24.65,8848.0
2021-04-22,24.725,24.83,24.675,24.815,7876.0
2021-04-23,24.82,24.895,24.765,24.895,1934.0
2021-04-26,24.99,25.0,24.925,24.925,2497.0
2021-04-27,24.95,25.065,24.95,25.065,1313.0
2021-04-28,25.075,25.075,24.8,24.84,11791.0
2021-04-29,25.05,25.13,25.05,25.115,1726.0
2021-04-30,25.075,25.075,24.685,24.75,20277.0
2021-05-03,25.105,25.115,24.48,24.515,10349.0
2021-05-04,24.79,24.975,24.79,24.905,2833.0
2021-05-05,24.905,25.21,24.905,25.075,11799.0
2021-05-06,25.225,25.245,25.0,25.05,12301.0
2021-05-07,25.395,25.475,25.325,25.475,5318.0
2021-05-10,25.835,26.69,25.835,26.19,33466.0
2021-05-11,25.855,25.96,25.68,25.81,10323.0
2021-05-12,25.645,25.695,25.33,25.435,4927.0
2021-05-13,25.33,25.38,25.075,25.075,5530.0
2021-05-14,25.22,25.275,24.97,24.99,13679.0
2021-05-17,25.495,25.495,25.135,25.315,22503.0
2021-05-18,25.655,25.795,25.655,25.77,6151.0
2021-05-19,25.795,25.795,24.86,24.92,11902.0
2021-05-20,24.67,24.83,24.505,24.505,5152.0
2021-05-21,24.765,24.765,24.5,24.565,8026.0
2021-05-24,24.95,25.445,24.385,24.525,14472.0
2021-05-25,24.96,24.96,24.645,24.66,13133.0
2021-05-26,24.91,24.91,24.53,24.585,13765.0
2021-05-27,24.83,24.83,24.57,24.645,3873.0
2021-05-28,25.145,25.16,25.075,25.075,4388.0
2021-05-31,25.455,25.455,24.985,25.04,6686.0
2021-06-01,25.145,25.455,25.03,25.455,11716.0
2021-06-02,25.435,25.625,25.435,25.625,9068.0
2021-06-03,25.76,25.96,25.76,25.92,6221.0
2021-06-04,25.865,25.865,25.54,25.71,4886.0
2021-06-07,26.125,26.125,25.735,25.735,7701.0
2021-06-08,26.045,26.045,25.56,25.68,6442.0
2021-06-09,25.705,25.915,25.665,25.67,5718.0
2021-06-10,25.67,25.695,25.475,25.625,4145.0
2021-06-11,26.045,26.045,25.67,26.025,2871.0
2021-06-15,26.035,26.075,25.875,25.955,19546.0
2021-06-16,25.88,25.88,25.575,25.615,8820.0
2021-06-17,25.73,26.085,24.99,24.99,13315.0
2021-06-18,24.99,24.99,24.685,24.91,29681.0
2021-06-21,24.66,24.66,23.94,24.425,29316.0
2021-06-22,24.515,24.95,24.515,24.91,10270.0
2021-06-23,24.78,25.0,24.78,24.925,8895.0
2021-06-24,25.075,25.075,24.905,24.92,2797.0
2021-06-25,25.075,25.115,25.015,25.065,3066.0
2021-06-28,25.455,25.455,25.04,25.09,4134.0
2021-06-29,25.09,25.09,24.815,24.86,5315.0
2021-06-30,25.235,25.235,25.065,25.08,5867.0
2021-07-01,25.485,25.485,25.03,25.09,9937.0
2021-07-02,25.205,25.22,25.105,25.13,3859.0
2021-07-05,25.35,25.475,25.35,25.445,10136.0
2021-07-06,25.64,25.7,25.515,25.515,5801.0
2021-07-07,25.435,25.45,25.27,25.42,5090.0
2021-07-08,25.665,25.93,25.5,25.5,27638.0
2021-07-09,25.395,25.425,25.31,25.375,5419.0
2021-07-12,25.83,25.83,25.665,25.675,23886.0
2021-07-13,25.97,25.97,25.795,25.895,23308.0
2021-07-14,25.535,26.025,25.535,25.935,23406.0
2021-07-15,25.93,26.135,25.93,26.135,5296.0
2021-07-16,25.955,26.19,25.93,26.19,8756.0
2021-07-19,26.15,26.15,25.47,25.485,5654.0
2021-07-20,25.42,26.19,24.925,24.975,30478.0
2021-07-21,25.21,25.27,25.14,25.21,27383.0
2021-07-22,25.625,25.69,25.625,25.675,3372.0
2021-07-23,25.74,25.74,25.475,25.68,10634.0
2021-07-26,26.19,26.19,25.83,25.865,16754.0
2021-07-27,26.175,26.25,26.085,26.095,35152.0
2021-07-28,25.91,26.035,25.845,25.87,9204.0
2021-07-29,26.145,26.235,26.125,26.125,7408.0
2021-07-30,26.215,26.34,25.93,25.93,12691.0
2021-08-02,26.175,26.175,25.995,26.01,2465.0
2021-08-03,25.885,25.885,25.77,25.865,7202.0
2021-08-04,25.98,26.145,25.98,26.07,15691.0
2021-08-05,26.12,26.12,25.78,25.78,5973.0
2021-08-06,25.765,25.765,25.515,25.675,4936.0
2021-08-09,25.515,25.515,25.345,25.445,9152.0
2021-08-10,25.64,25.64,25.295,25.31,16436.0
2021-08-11,25.435,25.54,25.35,25.4,23967.0
2021-08-12,25.5,25.535,25.42,25.5,2169.0
2021-08-13,25.445,25.665,25.445,25.665,6366.0
2021-08-16,25.725,25.725,25.295,25.36,7758.0
2021-08-17,25.36,25.515,24.85,24.9,16254.0
2021-08-18,24.81,24.81,24.49,24.7,11868.0
2021-08-19,24.685,24.685,23.88,23.93,26670.0
2021-08-20,23.88,23.88,23.565,23.73,13378.0
2021-08-23,23.945,23.945,23.69,23.815,11782.0
2021-08-24,23.945,24.275,23.945,24.165,8875.0
2021-08-25,24.25,24.505,24.25,24.44,10496.0
2021-08-26,24.89,24.89,24.14,24.14,17224.0
2021-08-27,24.14,24.185,24.075,24.185,2556.0
2021-08-30,24.275,24.885,24.275,24.815,21166.0
2021-08-31,25.31,25.31,24.695,24.76,9663.0
2021-09-01,25.075,25.075,24.62,24.77,14958.0
2021-09-02,24.815,24.815,24.535,24.645,2638.0
2021-09-03,24.94,25.09,24.94,25.065,2803.0
2021-09-06,25.41,25.41,24.91,24.91,7221.0
2021-09-07,24.95,25.0,24.77,24.835,5401.0
2021-09-08,24.62,24.735,24.62,24.695,4953.0
2021-09-09,24.745,24.745,24.26,24.305,2782.0
2021-09-10,24.56,24.7,24.495,24.7,9439.0
2021-09-13,24.865,25.03,24.49,24.975,4252.0
2021-09-14,24.98,25.235,24.98,25.23,12462.0
2021-09-15,25.105,25.155,24.84,24.875,24536.0
2021-09-16,25.09,25.12,24.935,24.935,7229.0
2021-09-17,24.53,24.53,24.035,24.05,20647.0
2021-09-20,24.185,24.185,23.05,23.305,7478.0
2021-09-21,22.94,23.46,22.825,23.335,17712.0
2021-09-22,23.27,23.885,23.27,23.79,7788.0
2021-09-23,24.075,24.075,23.945,23.97,9825.0
2021-09-24,23.995,24.02,23.855,23.855,15910.0
2021-09-27,24.045,24.33,23.97,23.995,6153.0
2021-09-28,23.98,23.98,23.77,23.88,3454.0
2021-09-29,23.6,23.725,23.375,23.675,7080.0
2021-09-30,23.815,24.025,23.815,23.995,61912.0
2021-10-01,23.87,23.87,23.705,23.765,8338.0
2021-10-04,24.24,24.24,23.87,23.98,3685.0
2021-10-05,24.15,24.235,23.955,24.225,13448.0
2021-10-06,24.21,24.26,24.05,24.05,4087.0
2021-10-07,24.095,24.2,24.095,24.2,2025.0
2021-10-08,24.4,24.605,24.38,24.555,6187.0
2021-10-11,24.555,24.865,24.445,24.865,8598.0
2021-10-12,24.865,25.105,24.675,24.675,8269.0
2021-10-13,24.8,24.8,24.58,24.585,10082.0
2021-10-14,24.885,25.08,24.815,25.04,2874.0
2021-10-15,25.205,25.235,25.04,25.165,17867.0
2021-10-18,25.27,25.395,25.17,25.27,11261.0
2021-10-19,25.45,25.45,25.255,25.345,1127.0
2021-10-20,25.37,25.51,25.205,25.245,24323.0
2021-10-21,25.295,25.295,25.075,25.075,9289.0
2021-10-22,24.695,24.72,24.58,24.62,19905.0
2021-10-25,24.53,25.095,24.53,25.055,12176.0
2021-10-26,25.19,25.195,24.915,24.965,15529.0
2021-10-27,25.015,25.015,24.795,24.85,5622.0
2021-10-28,24.67,24.67,24.33,24.405,10971.0
2021-10-29,24.43,24.455,24.25,24.275,9919.0
2021-11-01,24.43,24.43,24.125,24.3,11946.0
2021-11-02,24.325,24.34,23.845,23.92,29426.0
2021-11-03,24.15,24.175,24.025,24.06,8450.0
2021-11-04,24.1,24.1,23.91,23.935,34205.0
2021-11-05,24.05,24.16,24.05,24.1,17003.0
2021-11-08,24.29,24.42,24.265,24.265,8716.0
2021-11-09,24.265,24.515,24.265,24.44,10671.0
2021-11-10,24.365,24.365,24.05,24.075,8400.0
2021-11-11,24.12,24.405,24.07,24.365,9733.0
2021-11-12,24.695,24.95,24.695,24.8,10191.0
2021-11-15,24.8,25.05,24.8,24.815,8249.0
2021-11-16,24.81,24.81,24.53,24.595,16883.0
2021-11-17,24.56,24.56,24.4,24.44,9130.0
2021-11-18,24.505,24.595,24.39,24.585,7488.0
2021-11-19,24.535,24.655,24.38,24.595,28992.0
2021-11-22,24.61,24.63,24.465,24.56,22394.0
2021-11-23,24.915,25.17,24.885,25.075,12464.0
2021-11-24,25.0,25.14,25.0,25.13,11138.0
2021-11-25,25.195,25.395,25.165,25.33,12454.0
2021-11-26,25.105,25.105,24.58,24.58,9371.0
2021-11-29,24.075,24.76,23.935,24.71,27115.0
2021-11-30,24.815,24.94,24.735,24.81,507794.0
2021-12-01,24.52,24.81,24.48,24.785,49739.0
2021-12-02,24.42,24.605,24.42,24.595,4311.0
2021-12-03,24.67,24.835,24.49,24.66,7640.0
2021-12-06,24.53,24.66,24.445,24.495,9235.0
2021-12-07,24.685,24.745,24.43,24.695,7809.0
2021-12-08,25.105,25.33,25.095,25.285,22594.0
2021-12-09,25.28,25.33,25.18,25.18,15576.0
2021-12-10,25.12,25.165,25.015,25.095,9538.0
2021-12-13,25.12,25.515,25.12,25.515,23673.0
2021-12-14,25.27,25.51,25.27,25.5,15884.0
2021-12-15,25.41,25.515,25.305,25.515,11904.0
2021-12-16,25.56,25.56,25.205,25.235,3466.0
2021-12-17,25.27,25.765,25.27,25.615,10804.0
2021-12-20,25.515,25.515,25.195,25.36,11558.0
2021-12-21,25.4,25.725,25.4,25.725,8754.0
2021-12-22,25.765,25.865,25.655,25.705,5751.0
2021-12-23,25.905,25.96,25.815,25.87,4681.0
2021-12-24,25.96,26.095,25.96,26.045,1820.0
2021-12-29,26.33,26.42,26.33,26.42,4852.0
2021-12-30,26.505,26.53,26.465,26.53,4293.0
2021-12-31,26.585,26.6,26.4,26.4,1286.0
2022-01-04,26.85,27.07,26.85,27.02,2975.0
2022-01-05,27.2,27.305,27.2,27.24,3351.0
2022-01-06,27.07,27.2,26.71,26.71,3962.0
2022-01-07,26.985,27.065,26.985,27.065,2426.0
2022-01-10,27.33,27.49,27.24,27.44,14932.0
2022-01-11,27.45,27.6,27.385,27.49,7202.0
2022-01-12,27.895,27.97,27.895,27.93,14940.0
2022-01-13,28.09,28.56,28.09,28.535,32441.0
2022-01-14,28.35,28.435,28.235,28.395,19530.0
2022-01-17,28.56,28.56,28.165,28.325,11218.0
2022-01-18,28.235,28.485,28.235,28.31,51169.0
2022-01-19,28.16,28.375,28.16,28.21,1701.0
2022-01-20,28.185,28.925,28.185,28.9,5404.0
2022-01-21,28.69,28.69,27.89,27.97,8355.0
2022-01-24,27.61,27.61,27.225,27.525,29705.0
2022-01-25,27.28,27.28,26.215,26.34,79655.0
2022-01-27,26.375,27.055,25.785,26.045,78021.0
2022-01-28,26.54,26.585,26.095,26.4,10393.0
2022-01-31,26.65,26.65,26.29,26.56,9575.0
2022-02-01,26.6,26.71,26.365,26.66,21579.0
2022-02-02,27.155,27.34,27.14,27.25,22385.0
2022-02-03,27.3,27.3,27.14,27.3,7485.0
2022-02-04,27.09,27.425,27.09,27.425,52303.0
2022-02-07,27.425,27.83,27.4,27.82,14945.0
2022-02-08,28.005,28.16,27.97,28.04,17066.0
2022-02-09,28.14,28.14,27.73,27.915,13602.0
2022-02-10,28.185,28.46,28.185,28.265,22873.0
2022-02-11,28.225,28.335,28.025,28.15,9388.0
2022-02-14,28.26,28.48,28.24,28.32,11036.0
2022-02-15,28.335,28.335,27.65,27.77,12625.0
2022-02-16,27.685,27.83,27.55,27.795,7077.0
2022-02-17,27.88,28.05,27.77,27.87,15176.0
2022-02-18,27.705,27.785,27.6,27.77,18069.0
2022-02-21,27.645,27.78,27.435,27.695,20300.0
2022-02-22,27.585,27.6,27.435,27.44,8101.0
2022-02-23,27.44,27.785,27.35,27.705,23560.0
2022-02-24,27.755,27.755,27.14,27.275,13279.0
2022-02-25,27.325,27.44,27.255,27.4,16027.0
2022-02-28,27.89,27.94,27.62,27.865,6499.0
2022-03-01,28.285,28.285,28.03,28.03,2778.0
2022-03-02,28.075,28.875,28.075,28.875,21697.0
2022-03-03,29.785,29.785,29.49,29.755,31829.0
2022-03-04,29.64,29.64,29.15,29.49,74337.0
2022-03-07,29.875,30.65,29.875,30.23,38601.0
2022-03-08,30.615,30.615,29.32,29.33,68490.0
2022-03-09,29.555,29.64,29.48,29.515,18482.0
2022-03-10,29.16,29.245,28.855,29.15,52682.0
2022-03-11,29.2,29.545,29.2,29.345,16110.0
2022-03-14,29.49,29.49,29.12,29.125,24259.0
2022-03-15,28.77,28.825,27.905,28.115,28981.0
2022-03-16,28.1,28.35,27.97,28.32,8407.0
2022-03-17,28.585,28.665,28.445,28.53,18881.0
2022-03-18,28.89,29.145,28.89,28.95,81370.0
2022-03-21,29.395,29.395,29.15,29.21,13196.0
2022-03-22,29.595,29.975,29.595,29.915,16489.0
2022-03-23,30.05,30.05,29.69,29.91,7188.0
2022-03-24,30.23,30.415,30.22,30.315,53988.0
2022-03-25,30.515,30.69,30.395,30.69,39639.0
2022-03-28,30.945,31.12,30.895,30.98,41518.0
2022-03-29,30.82,30.875,30.615,30.87,15571.0
2022-03-30,31.155,31.155,30.59,30.665,53978.0
2022-03-31,31.155,31.255,30.895,30.97,43586.0
2022-04-01,31.02,31.46,31.02,31.46,7843.0
2022-04-04,31.755,31.99,31.755,31.98,48666.0
2022-04-05,32.855,32.855,31.855,31.89,120582.0
2022-04-06,31.625,31.625,31.3,31.45,24988.0
2022-04-07,31.385,31.425,31.17,31.225,36787.0
2022-04-08,31.57,31.585,31.365,31.44,62508.0
2022-04-11,31.585,31.83,31.325,31.515,34841.0
2022-04-12,31.4,31.4,30.985,31.165,42605.0
2022-04-13,31.39,31.595,31.39,31.535,30873.0
2022-04-14,31.965,32.055,31.87,31.99,25860.0
2022-04-19,32.185,32.37,32.185,32.215,31601.0
2022-04-20,32.395,32.395,31.87,31.895,26915.0
2022-04-21,31.83,31.995,31.76,31.94,23559.0
2022-04-22,32.26,32.26,30.76,30.91,91832.0
2022-04-26,30.735,30.735,29.245,29.47,75694.0
2022-04-27,29.135,29.59,29.085,29.455,194562.0
2022-04-28,29.945,30.145,29.8,30.105,19620.0
2022-04-29,30.49,30.585,30.415,30.48,21091.0
2022-05-02,30.65,30.66,29.945,30.195,62920.0
2022-05-03,30.23,30.23,29.89,30.035,31723.0
2022-05-04,30.205,30.29,29.765,29.765,14615.0
2022-05-05,30.34,30.48,30.23,30.465,16039.0
2022-05-06,30.615,30.615,29.445,29.765,58858.0
2022-05-09,29.47,29.495,29.04,29.145,17572.0
2022-05-10,28.63,28.63,27.755,28.46,73422.0
2022-05-11,28.375,28.63,28.03,28.61,26750.0
2022-05-12,28.645,28.755,27.955,28.1,36180.0
2022-05-13,28.105,28.375,28.1,28.36,64973.0
2022-05-16,28.63,28.825,28.345,28.53,193356.0
2022-05-17,28.84,29.085,28.84,29.05,64097.0
2022-05-18,29.515,29.655,29.47,29.58,168828.0
2022-05-19,29.085,29.285,28.95,29.285,21358.0
2022-05-20,29.64,29.73,29.395,29.73,81378.0
2022-05-23,29.84,29.975,29.615,29.68,46978.0
2022-05-24,30.13,30.43,29.655,29.68,28727.0
2022-05-25,29.89,30.01,29.64,29.885,15135.0
2022-05-26,29.79,29.79,29.235,29.555,29573.0
2022-05-27,29.865,29.975,29.79,29.915,28796.0
2022-05-30,30.21,30.245,30.035,30.195,17116.0
2022-05-31,30.415,30.55,30.295,30.38,12753.0
2022-06-01,30.33,30.33,29.305,29.345,43454.0
2022-06-02,29.22,29.58,29.22,29.52,9137.0
2022-06-03,30.18,30.355,30.095,30.355,21730.0
2022-06-06,30.34,30.355,30.145,30.355,21508.0
2022-06-07,30.355,30.425,30.02,30.18,460303.0
2022-06-08,30.555,30.905,30.515,30.905,34211.0
2022-06-09,30.61,30.795,30.315,30.315,21947.0
2022-06-10,29.74,29.75,29.285,29.65,33002.0
2022-06-14,28.35,28.36,27.71,28.19,58479.0
2022-06-15,28.215,28.36,27.98,28.005,26452.0
2022-06-16,29.21,29.21,28.13,28.13,51574.0
2022-06-17,27.57,27.57,27.265,27.475,27374.0
2022-06-20,27.36,27.36,26.185,26.27,142908.0
2022-06-21,26.44,27.005,26.44,26.795,23580.0
2022-06-22,27.19,27.39,26.76,26.775,19943.0
2022-06-23,26.625,26.625,26.07,26.33,77459.0
2022-06-24,26.11,26.38,25.85,26.295,19168.0
2022-06-27,26.56,26.82,26.515,26.665,33025.0
2022-06-28,26.945,27.35,26.845,27.35,20980.0
2022-06-29,27.83,27.83,26.935,26.97,16676.0
2022-06-30,26.855,26.9,26.37,26.415,19549.0
2022-07-01,26.735,26.735,25.84,25.84,22077.0
2022-07-04,26.145,26.285,25.93,25.94,30354.0
2022-07-05,26.075,26.395,26.075,26.285,23036.0
2022-07-06,26.015,26.015,24.89,24.89,55273.0
2022-07-07,25.105,25.2,24.905,25.19,18442.0
2022-07-08,25.91,26.07,25.81,25.81,17210.0
2022-07-11,25.81,25.815,25.305,25.32,60683.0
2022-07-12,25.33,25.365,24.985,25.02,28541.0
2022-07-13,25.02,25.02,24.61,24.87,21570.0
2022-07-14,24.975,25.435,24.975,25.435,22561.0
2022-07-15,25.245,25.245,24.655,24.785,16154.0
2022-07-18,25.15,25.255,24.965,25.225,134074.0
2022-07-19,24.965,25.775,24.965,25.33,62853.0
2022-07-20,25.74,26.1,25.73,25.99,191175.0
2022-07-21,26.085,26.085,25.765,25.895,18984.0
2022-07-22,26.015,26.015,25.775,25.87,22375.0
2022-07-25,26.1,26.1,25.84,26.04,45695.0
2022-07-26,26.075,26.46,26.075,26.46,27576.0
2022-07-27,26.43,26.43,26.075,26.31,13816.0
2022-07-28,26.58,26.925,26.545,26.89,26364.0
2022-07-29,27.29,27.36,27.145,27.31,41399.0
2022-08-01,27.42,27.68,27.385,27.61,47983.0
2022-08-02,27.535,27.535,27.185,27.195,30484.0
2022-08-03,27.37,27.515,27.055,27.48,31302.0
2022-08-04,27.535,27.56,27.15,27.185,48885.0
2022-08-05,27.28,27.445,27.16,27.445,29173.0
2022-08-08,27.61,28.19,27.61,28.16,30761.0
2022-08-09,28.16,28.485,28.16,28.27,21979.0
2022-08-10,28.245,28.385,28.125,28.15,16524.0
2022-08-11,28.565,28.565,28.355,28.55,48027.0
2022-08-12,28.565,28.565,28.375,28.42,21112.0
2022-08-15,28.48,28.755,28.48,28.575,36979.0
2022-08-16,28.585,28.645,28.4,28.565,71273.0
2022-08-17,28.74,28.79,28.385,28.61,24807.0
2022-08-18,28.635,28.635,28.245,28.39,20936.0
2022-08-19,28.92,28.93,28.79,28.835,14035.0
2022-08-22,27.94,28.745,27.94,28.615,37626.0
2022-08-23,28.615,28.99,28.615,28.78,46275.0
2022-08-24,29.215,29.295,29.035,29.275,12293.0
2022-08-25,29.66,29.84,29.615,29.695,18420.0
2022-08-26,29.875,30.015,29.815,29.97,23361.0
2022-08-29,29.495,29.495,29.11,29.235,14543.0
2022-08-30,29.43,29.725,29.43,29.665,31689.0
2022-08-31,29.27,29.365,29.2,29.365,17283.0
2022-09-01,29.365,29.365,28.775,28.775,22202.0
2022-09-02,28.765,28.765,28.16,28.185,24218.0
2022-09-05,28.33,28.99,28.33,28.765,7528.0
2022-09-06,29.075,29.32,29.05,29.11,24511.0
2022-09-07,29.025,29.025,28.425,28.53,24337.0
2022-09-08,28.52,29.155,28.435,29.105,36137.0
2022-09-09,29.275,30.055,29.275,30.04,26046.0
2022-09-12,30.41,30.525,30.29,30.335,14408.0
2022-09-13,30.64,30.725,30.56,30.61,16015.0
2022-09-14,30.135,30.135,29.71,29.91,17255.0
2022-09-15,29.935,30.42,29.935,30.18,74042.0
2022-09-16,30.135,30.135,29.13,29.13,46541.0
2022-09-19,29.275,29.64,29.275,29.4,27752.0
2022-09-20,29.855,30.065,29.685,29.945,7757.0
2022-09-21,29.945,29.945,29.4,29.57,15637.0
2022-09-23,29.51,29.53,28.8,29.04,13850.0
2022-09-26,28.615,28.615,27.37,27.465,22937.0
2022-09-27,27.315,27.975,27.315,27.96,15586.0
2022-09-28,28.235,28.35,27.7,27.725,11714.0
2022-09-29,28.565,28.685,28.455,28.495,14923.0
2022-09-30,28.39,28.565,28.185,28.485,18104.0
2022-10-03,28.645,28.645,28.16,28.42,337349.0
2022-10-04,29.105,29.745,29.075,29.7,23929.0
2022-10-05,30.35,30.35,29.84,30.18,55547.0
2022-10-06,30.215,30.63,30.18,30.48,27944.0
2022-10-07,30.49,30.61,30.38,30.49,20271.0
2022-10-10,30.525,30.525,29.92,29.92,38409.0
2022-10-11,30.16,30.255,29.945,29.97,32200.0
2022-10-12,30.015,30.015,29.625,29.745,12020.0
2022-10-13,29.53,29.685,29.3,29.495,15087.0
2022-10-14,30.09,30.09,29.825,29.91,41263.0
2022-10-17,29.545,29.545,29.14,29.38,23831.0
2022-10-18,29.92,29.92,29.4,29.745,17045.0
2022-10-19,29.735,30.075,29.58,29.945,19425.0
2022-10-20,29.925,29.955,29.37,29.51,18130.0
2022-10-21,29.555,29.72,29.37,29.565,14240.0
2022-10-24,30.35,30.535,30.12,30.205,10057.0
2022-10-25,30.28,30.36,29.77,29.815,16684.0
2022-10-26,29.91,30.22,29.745,29.89,98120.0
2022-10-27,30.28,30.395,30.135,30.275,7817.0
2022-10-28,30.22,30.22,29.32,29.44,25161.0
2022-10-31,29.485,29.65,29.285,29.46,22209.0
2022-11-01,29.4,30.04,29.4,30.02,21648.0
2022-11-02,30.41,30.62,30.31,30.35,18242.0
2022-11-03,30.35,30.35,29.365,29.7,12397.0
2022-11-04,29.815,30.41,29.665,30.345,18352.0
2022-11-07,30.82,31.105,30.805,31.045,33117.0
2022-11-08,31.22,31.295,31.045,31.07,18825.0
2022-11-09,31.425,31.835,31.425,31.775,248743.0
2022-11-10,32.085,32.085,31.55,31.73,33854.0
2022-11-11,32.11,32.735,32.11,32.625,211648.0
2022-11-14,32.605,33.385,32.605,33.125,15403.0
2022-11-15,33.1,33.1,32.225,32.475,29974.0
2022-11-16,32.685,32.865,32.52,32.52,42678.0
2022-11-17,32.605,32.755,32.38,32.435,21460.0
2022-11-18,32.495,32.51,32.175,32.24,19159.0
2022-11-21,32.955,32.955,31.88,31.955,13409.0
2022-11-22,32.085,32.6,32.085,32.47,22458.0
2022-11-23,32.76,33.025,32.76,32.825,21694.0
2022-11-24,32.955,33.075,32.825,32.86,28128.0
2022-11-25,33.005,33.015,32.355,32.415,7051.0
2022-11-28,32.345,32.345,31.965,32.06,43597.0
2022-11-29,32.52,32.545,31.895,32.415,18092.0
2022-11-30,32.565,32.9,32.405,32.85,29269.0
2022-12-01,33.405,33.57,33.25,33.56,17622.0
2022-12-02,33.525,33.645,33.325,33.385,15085.0
2022-12-05,33.82,33.855,33.595,33.7,33200.0
2022-12-06,33.645,33.645,32.955,33.44,21799.0
2022-12-07,33.475,33.515,33.28,33.45,11749.0
2022-12-08,33.645,33.645,32.865,33.11,41578.0
2022-12-09,33.18,33.395,33.04,33.35,18370.0
2022-12-12,33.215,33.215,32.695,32.805,20732.0
2022-12-13,32.875,33.03,32.485,32.485,13721.0
2022-12-14,32.605,32.99,32.57,32.96,28667.0
2022-12-15,32.995,32.995,32.435,32.63,18621.0
2022-12-16,32.26,32.66,32.06,32.44,32339.0
2022-12-19,32.955,32.955,32.365,32.47,20799.0
2022-12-20,32.44,32.44,31.81,31.825,40678.0
2022-12-21,31.92,32.625,31.92,32.565,39747.0
2022-12-22,32.895,32.92,32.555,32.58,15286.0
2022-12-23,32.5,32.5,32.11,32.285,9955.0
2022-12-28,32.4,32.495,32.26,32.305,7556.0
2022-12-29,32.25,32.26,31.75,31.915,6288.0
2022-12-30,32.09,32.135,31.955,32.0,19314.0
2023-01-03,32.965,32.965,31.625,31.89,9578.0
2023-01-04,31.97,32.255,31.925,32.15,7986.0
2023-01-05,31.98,32.33,31.98,32.285,14217.0
2023-01-06,32.47,33.235,32.465,33.145,18709.0
2023-01-09,33.395,33.63,33.395,33.485,15418.0
2023-01-10,33.615,33.615,33.315,33.335,11737.0
2023-01-11,33.91,33.91,33.62,33.82,14583.0
2023-01-12,33.91,34.24,33.9,34.18,20842.0
2023-01-13,34.195,34.565,34.195,34.315,24511.0
2023-01-16,34.655,34.655,34.315,34.43,18844.0
2023-01-17,34.455,34.455,34.01,34.105,48014.0
2023-01-18,34.15,34.215,34.01,34.1,16359.0
2023-01-19,34.145,34.275,33.92,34.24,5283.0
2023-01-20,34.42,34.755,34.375,34.715,173395.0
2023-01-23,34.96,35.005,34.8,34.995,22480.0
2023-01-24,35.115,35.49,35.075,35.455,44406.0
2023-01-25,35.75,35.75,35.165,35.21,17709.0
2023-01-27,35.335,35.335,34.895,34.905,52028.0
2023-01-30,35.025,35.04,34.77,34.89,36147.0
2023-01-31,34.85,34.89,34.25,34.25,24218.0
2023-02-01,34.825,34.915,34.51,34.52,20702.0
2023-02-02,34.805,34.805,34.41,34.485,38319.0
2023-02-03,34.395,34.395,33.925,34.225,20381.0
2023-02-06,34.485,34.6,34.36,34.365,28223.0
2023-02-07,34.43,34.655,34.375,34.45,114628.0
2023-02-08,34.755,34.87,34.745,34.85,28982.0
2023-02-09,34.78,34.78,34.475,34.54,23637.0
2023-02-10,34.475,34.475,33.945,33.945,22143.0
2023-02-13,34.045,34.24,33.945,34.025,92181.0
2023-02-14,34.585,34.585,33.935,33.965,19718.0
2023-02-15,34.16,34.16,33.73,33.73,20595.0
2023-02-16,33.695,33.81,33.54,33.765,24618.0
2023-02-17,33.83,33.845,33.315,33.37,42332.0
2023-02-20,33.37,33.37,32.95,33.075,33237.0
2023-02-21,33.075,33.435,32.955,33.38,16117.0
2023-02-22,33.35,33.505,33.135,33.245,26761.0
2023-02-23,33.38,33.38,32.985,33.2,33024.0
2023-02-24,33.28,33.28,33.02,33.1,11704.0
2023-02-27,33.235,33.235,32.33,32.375,68746.0
2023-02-28,32.75,33.03,32.75,32.795,32679.0
2023-03-01,32.82,33.62,32.82,33.55,23090.0
2023-03-02,34.045,34.205,33.9,34.15,42703.0
2023-03-03,35.03,35.03,34.135,34.405,28428.0
2023-03-06,34.68,34.68,33.945,34.145,30105.0
2023-03-07,34.145,34.195,33.745,34.185,13565.0
2023-03-08,33.935,33.935,33.655,33.7,16796.0
2023-03-09,33.835,34.125,33.835,34.08,11829.0
2023-03-10,33.595,33.675,32.995,33.0,36606.0
2023-03-13,33.13,33.37,32.785,33.2,21451.0
2023-03-14,33.2,33.2,32.4,32.47,25869.0
2023-03-15,32.795,32.85,32.56,32.6,69573.0
2023-03-16,31.905,31.97,31.665,31.77,29000.0
2023-03-17,32.12,32.165,31.86,32.095,42881.0
2023-03-20,32.335,32.375,31.69,31.69,25139.0
2023-03-21,31.995,32.165,31.89,31.89,43654.0
2023-03-22,32.265,32.365,32.185,32.3,14169.0
2023-03-23,32.245,32.245,31.845,31.905,9587.0
2023-03-24,31.935,32.165,31.805,32.155,19810.0
2023-03-27,32.335,32.335,31.995,32.07,39849.0
2023-03-28,32.955,33.215,32.95,33.075,41957.0
2023-03-29,33.325,33.55,33.235,33.46,13455.0
2023-03-30,33.55,33.785,33.55,33.71,8430.0
2023-03-31,34.045,34.135,33.99,34.1,34698.0
2023-04-03,34.125,34.27,33.92,33.98,38026.0
2023-04-04,34.27,34.27,34.035,34.125,45765.0
2023-04-05,34.08,34.09,33.89,33.97,16286.0
2023-04-06,34.045,34.09,33.73,33.81,18194.0
2023-04-11,34.405,34.585,34.25,34.545,16747.0
2023-04-12,34.09,34.905,34.09,34.715,158457.0
2023-04-13,35.93,35.93,34.665,34.745,41342.0
2023-04-14,35.435,35.435,34.755,35.14,28519.0
2023-04-17,35.22,35.22,34.895,35.095,15785.0
2023-04-18,34.715,35.22,34.715,35.075,14322.0
2023-04-19,35.12,35.47,35.12,35.335,18244.0
2023-04-20,35.365,35.365,34.735,34.735,34986.0
2023-04-21,34.62,34.835,34.34,34.77,42925.0
2023-04-24,34.77,34.77,34.18,34.405,49677.0
2023-04-26,34.365,34.365,34.07,34.215,27011.0
2023-04-27,34.215,34.215,33.99,34.145,51335.0
2023-04-28,34.285,34.375,34.06,34.36,140349.0
2023-05-01,34.5,34.565,34.26,34.285,24257.0
2023-05-02,34.145,34.365,33.88,34.035,28504.0
2023-05-03,34.08,34.08,33.605,33.675,289507.0
2023-05-04,33.785,34.07,33.745,34.035,95605.0
2023-05-05,34.07,34.305,33.955,34.295,22960.0
2023-05-08,34.805,35.07,34.805,34.94,20851.0
2023-05-09,34.95,35.12,34.915,35.005,57404.0
2023-05-10,35.025,35.04,34.895,34.905,18969.0
2023-05-11,35.105,35.285,34.995,35.005,39151.0
2023-05-12,35.47,35.47,34.61,34.76,11430.0
2023-05-15,34.87,34.985,34.8,34.97,14668.0
2023-05-16,35.13,35.13,34.835,34.85,13202.0
2023-05-17,34.69,34.69,34.365,34.585,46899.0
2023-05-18,34.94,35.025,34.86,34.95,38249.0
2023-05-19,34.985,35.06,34.805,34.94,22873.0
2023-05-22,34.985,34.985,34.76,34.835,25074.0
2023-05-23,34.85,34.94,34.745,34.745,22471.0
2023-05-24,34.755,34.815,34.465,34.465,12787.0
2023-05-25,34.455,34.455,33.89,33.89,161690.0
2023-05-26,33.855,33.965,33.81,33.925,45361.0
2023-05-29,34.26,34.61,34.26,34.305,20642.0
2023-05-30,34.315,34.35,34.16,34.16,20608.0
2023-05-31,34.16,34.16,33.525,33.755,13898.0
2023-06-01,34.585,34.585,33.415,33.64,14559.0
2023-06-02,33.97,34.365,33.97,34.365,27319.0
2023-06-05,34.6,34.825,34.595,34.715,9798.0
2023-06-06,34.51,34.71,34.35,34.455,16652.0
2023-06-07,34.645,34.645,34.275,34.365,20334.0
2023-06-08,34.575,34.585,34.32,34.5,7705.0
2023-06-09,34.54,34.735,34.5,34.665,10939.0
2023-06-13,34.44,34.475,34.135,34.315,26724.0
2023-06-14,34.675,34.98,34.675,34.89,36729.0
2023-06-15,34.94,35.3,34.6,34.76,24020.0
2023-06-16,34.88,35.51,34.88,35.5,19648.0
2023-06-19,35.515,35.515,35.22,35.3,44063.0
2023-06-20,35.31,35.68,35.31,35.66,14838.0
2023-06-21,35.47,35.47,35.275,35.42,23082.0
2023-06-22,35.32,35.355,34.89,34.915,27169.0
2023-06-23,34.985,34.985,34.285,34.35,48707.0
2023-06-26,34.215,34.23,33.99,34.17,13554.0
2023-06-27,35.885,35.885,34.32,34.45,21638.0
2023-06-28,34.54,34.905,34.495,34.675,15076.0
2023-06-29,34.735,34.735,34.43,34.53,15928.0
2023-06-30,34.68,34.73,34.49,34.68,32750.0
2023-07-03,34.885,35.115,34.8,35.05,29258.0
2023-07-04,35.235,35.695,35.17,35.255,31811.0
2023-07-05,35.315,35.315,35.115,35.255,26051.0
2023-07-06,35.54,35.54,34.535,34.61,22899.0
2023-07-07,34.48,34.48,33.925,34.145,54571.0
2023-07-10,34.1,34.49,34.01,34.065,51490.0
2023-07-11,34.385,34.525,34.35,34.49,18512.0
2023-07-12,34.82,34.985,34.785,34.81,27375.0
2023-07-13,35.42,35.585,35.28,35.54,48879.0
2023-07-14,35.565,35.99,35.565,35.86,19960.0
2023-07-17,35.905,35.905,35.64,35.725,9227.0
2023-07-18,35.76,35.795,35.43,35.43,34653.0
2023-07-19,35.675,35.715,35.29,35.41,23820.0
2023-07-20,35.41,35.695,35.365,35.43,24007.0
2023-07-21,35.43,35.43,35.025,35.125,29070.0
2023-07-24,35.08,35.08,34.745,34.8,22184.0
2023-07-25,34.975,35.67,34.975,35.445,30937.0
2023-07-26,35.595,36.12,35.595,35.965,25300.0
2023-07-27,36.055,36.055,35.695,35.715,17114.0
2023-07-28,35.26,35.315,35.06,35.3,76600.0
2023-07-31,35.205,35.41,35.095,35.15,18812.0
2023-08-01,35.485,35.88,35.485,35.485,23139.0
2023-08-02,35.325,35.39,35.07,35.16,30420.0
2023-08-03,34.59,34.96,34.58,34.84,30888.0
2023-08-04,34.93,35.095,34.865,34.96,62282.0
2023-08-07,35.14,35.15,34.96,35.005,32642.0
2023-08-08,35.07,35.205,34.93,34.965,40505.0
2023-08-09,34.84,34.94,34.765,34.94,24230.0
2023-08-10,34.94,35.235,34.84,35.215,35539.0
2023-08-11,35.455,35.455,34.785,34.91,40296.0
2023-08-14,34.84,34.84,34.36,34.415,49251.0
2023-08-15,34.315,34.435,34.295,34.305,20244.0
2023-08-16,34.165,34.165,33.73,33.76,26401.0
2023-08-17,33.795,33.925,33.225,33.55,111062.0
2023-08-18,33.55,33.805,33.55,33.685,13708.0
2023-08-21,33.73,33.905,33.65,33.86,15032.0
2023-08-22,34.02,34.025,33.815,33.98,21851.0
2023-08-23,33.99,34.375,33.99,34.23,14211.0
2023-08-24,34.57,34.57,34.155,34.425,13008.0
2023-08-25,33.955,33.955,33.62,33.77,14615.0
2023-08-28,33.935,33.935,33.55,33.705,225527.0
2023-08-29,33.87,34.145,33.835,34.145,24383.0
2023-08-30,34.47,34.67,34.395,34.58,17425.0
2023-08-31,34.58,34.645,34.505,34.58,17269.0
2023-09-01,34.57,34.635,34.33,34.615,16288.0
2023-09-04,34.755,35.26,34.755,35.26,32041.0
2023-09-05,35.26,35.26,34.79,35.03,18718.0
2023-09-06,35.03,35.115,34.885,35.015,29083.0
2023-09-07,35.05,35.05,34.515,34.545,14150.0
2023-09-08,34.535,34.535,34.23,34.305,16306.0
2023-09-11,34.535,34.55,34.165,34.405,23656.0
2023-09-12,34.71,34.71,34.425,34.655,36034.0
2023-09-13,34.91,34.91,34.32,34.37,14145.0
2023-09-14,34.56,34.785,34.425,34.775,16265.0
2023-09-15,35.025,35.54,35.025,35.435,29300.0
2023-09-18,35.43,35.445,35.095,35.14,41689.0
2023-09-19,35.08,35.16,35.025,35.04,15495.0
2023-09-20,34.865,34.865,34.535,34.58,11203.0
2023-09-21,34.59,34.79,34.08,34.13,49027.0
2023-09-22,33.915,34.37,33.55,34.32,44522.0
2023-09-25,34.385,34.405,34.095,34.2,10510.0
2023-09-26,34.2,34.265,33.88,33.88,11597.0
2023-09-27,33.88,33.9,33.66,33.715,33923.0
2023-09-28,34.025,34.065,33.74,33.99,18397.0
2023-09-29,34.375,34.395,34.185,34.195,8649.0
2023-10-02,34.165,34.375,34.0,34.26,25964.0
2023-10-03,33.65,33.65,33.235,33.315,24614.0
2023-10-04,33.215,33.27,33.04,33.17,14289.0
2023-10-05,33.15,33.17,32.855,33.125,17699.0
2023-10-06,33.19,33.2,33.04,33.105,20944.0
2023-10-09,33.43,33.66,33.325,33.355,22825.0
2023-10-10,33.575,33.99,33.575,33.795,17156.0
2023-10-11,34.035,34.23,33.41,34.045,20957.0
2023-10-12,34.09,34.33,34.045,34.315,23980.0
2023-10-13,34.295,34.34,34.1,34.185,32266.0
2023-10-16,34.2,34.48,34.065,34.25,323201.0
2023-10-17,34.545,34.55,34.12,34.35,15554.0
2023-10-18,34.535,34.535,34.1,34.285,10360.0
2023-10-19,34.1,34.34,33.9,34.08,18732.0
2023-10-20,33.695,33.85,33.595,33.77,18518.0
2023-10-23,33.54,33.54,32.82,32.82,45590.0
2023-10-24,33.06,33.19,32.905,33.19,21934.0
2023-10-25,33.3,33.585,33.3,33.5,27883.0
2023-10-26,33.445,33.455,33.18,33.38,22506.0
2023-10-27,33.475,33.605,33.41,33.605,12113.0
2023-10-30,33.585,33.585,33.205,33.255,26965.0
2023-10-31,33.435,33.435,32.8,32.8,40978.0
2023-11-01,32.93,33.18,32.93,33.105,12664.0
2023-11-02,33.135,33.43,33.015,33.06,19244.0
2023-11-03,33.085,33.43,33.085,33.255,45828.0
2023-11-06,33.38,33.445,33.115,33.2,276067.0
2023-11-07,33.205,33.225,33.015,33.125,17365.0
2023-11-08,33.08,33.08,32.655,32.82,299161.0
2023-11-09,32.84,33.16,32.84,33.06,24289.0
2023-11-10,33.06,33.06,32.745,32.765,28187.0
2023-11-13,32.93,32.93,32.415,32.48,25310.0
2023-11-14,32.57,33.05,32.57,32.965,36330.0
2023-11-15,33.67,33.915,33.52,33.54,34288.0
2023-11-16,34.1,34.11,33.095,33.135,37309.0
2023-11-17,33.205,33.315,33.07,33.135,22883.0
2023-11-20,33.205,33.345,33.105,33.18,24594.0
2023-11-21,33.29,33.595,33.28,33.55,23469.0
2023-11-22,33.55,33.605,33.315,33.445,222752.0
2023-11-23,33.43,33.51,32.94,32.94,121562.0
2023-11-24,32.95,33.325,32.95,33.14,15555.0
2023-11-27,33.15,33.255,32.865,32.875,26378.0
2023-11-28,32.885,33.14,32.845,32.95,26149.0
2023-11-29,33.085,33.115,32.875,32.895,8939.0
2023-11-30,33.06,33.06,32.72,32.965,17305.0
2023-12-01,32.95,33.06,32.745,32.91,9009.0
2023-12-04,33.16,33.42,32.96,32.995,48166.0
2023-12-05,32.94,32.94,32.275,32.275,26246.0
2023-12-06,32.45,32.71,32.065,32.67,29206.0
2023-12-07,32.67,32.785,32.525,32.775,14528.0
2023-12-08,32.975,33.2,32.905,33.14,15003.0
2023-12-11,33.18,33.365,33.03,33.17,21830.0
2023-12-12,33.17,33.255,33.015,33.095,24559.0
2023-12-13,33.03,33.18,32.94,32.94,74972.0
2023-12-14,33.65,34.025,33.65,34.01,181351.0
2023-12-15,34.21,34.885,34.21,34.69,24381.0
2023-12-18,34.655,34.7,34.47,34.635,139524.0
2023-12-19,34.81,35.03,34.73,34.965,145167.0
2023-12-20,35.025,35.4,35.025,35.215,90327.0
2023-12-21,35.565,35.565,34.765,34.82,23154.0
2023-12-22,34.905,35.315,34.905,34.975,90436.0
2023-12-27,35.025,35.595,35.025,35.365,45908.0
2023-12-28,35.43,35.63,35.43,35.54,10659.0
2023-12-29,35.55,35.58,35.435,35.475,5446.0
2024-01-02,35.775,35.795,35.465,35.73,6567.0
2024-01-03,35.68,35.68,35.23,35.285,16782.0
2024-01-04,35.085,35.125,34.955,34.995,7196.0
2024-01-05,35.095,35.435,34.71,34.835,29981.0
2024-01-08,34.925,34.995,34.58,34.58,15890.0
2024-01-09,34.665,34.985,34.665,34.73,87073.0
2024-01-10,34.815,34.815,34.115,34.145,77446.0
2024-01-11,34.09,34.285,33.925,34.24,17884.0
2024-01-12,34.24,34.39,34.05,34.22,133066.0
2024-01-15,34.21,34.305,34.08,34.165,7562.0
2024-01-16,34.145,34.145,33.475,33.605,17765.0
2024-01-17,33.605,33.605,33.01,33.135,57030.0
2024-01-18,34.785,34.785,32.615,32.805,18091.0
2024-01-19,33.01,33.34,32.995,33.03,14255.0
2024-01-22,33.03,33.03,32.475,32.655,24075.0
2024-01-23,32.76,32.91,32.635,32.825,23097.0
2024-01-24,33.01,33.36,33.01,33.295,24490.0
2024-01-25,33.455,33.755,33.455,33.75,14598.0
2024-01-29,34.295,34.295,33.475,33.86,31205.0
2024-01-30,34.135,34.135,33.87,33.985,26685.0
2024-01-31,34.02,34.2,33.75,34.2,16237.0
2024-02-01,34.435,34.435,33.59,33.75,123313.0
2024-02-02,33.765,34.495,33.74,34.495,12308.0
2024-02-05,33.935,33.935,33.325,33.335,89099.0
2024-02-06,33.38,33.38,32.87,33.35,14441.0
2024-02-07,33.35,33.635,33.175,33.175,20513.0
2024-02-08,33.19,33.635,33.19,33.34,50702.0
2024-02-09,33.34,33.4,33.18,33.18,34040.0
2024-02-12,33.175,33.18,33.04,33.05,35589.0
2024-02-13,33.05,33.335,33.05,33.21,29917.0
2024-02-14,33.005,33.005,32.56,32.91,33467.0
2024-02-15,32.635,33.03,32.635,32.72,34003.0
2024-02-16,32.975,33.34,32.965,33.21,79973.0
2024-02-19,33.485,33.775,33.335,33.4,30512.0
2024-02-20,33.425,33.425,32.85,33.03,32405.0
2024-02-21,33.01,33.01,32.42,32.845,52090.0
2024-02-22,32.845,33.07,32.765,33.01,14266.0
2024-02-23,33.01,33.105,32.89,33.005,15947.0
2024-02-26,32.975,33.315,32.965,33.05,17751.0
2024-02-27,32.985,34.42,32.73,34.42,25988.0
2024-02-28,33.305,34.17,33.2,34.17,22180.0
2024-02-29,34.145,34.145,33.22,33.635,18418.0
2024-03-01,33.635,34.18,33.635,34.18,12404.0
2024-03-04,34.18,34.35,33.975,33.995,11933.0
2024-03-05,34.05,34.09,33.825,33.825,13980.0
2024-03-06,33.435,33.69,33.335,33.635,30743.0
2024-03-07,33.995,34.105,33.955,34.105,8261.0
2024-03-08,34.05,34.455,34.05,34.265,19108.0
2024-03-11,34.19,34.19,33.445,33.465,11385.0
2024-03-12,33.52,33.75,33.51,33.615,18815.0
2024-03-13,33.58,33.665,33.435,33.505,20130.0
2024-03-14,33.74,33.825,33.625,33.72,57035.0
2024-03-15,33.23,33.42,33.105,33.305,15327.0
2024-03-18,33.24,33.52,33.24,33.475,20060.0
2024-03-19,33.595,34.04,33.595,34.03,29863.0
2024-03-20,34.18,34.18,33.91,33.92,29819.0
2024-03-21,34.305,34.35,34.03,34.24,83273.0
2024-03-22,34.37,34.37,33.89,33.935,36876.0
2024-03-25,34.05,34.23,34.04,34.145,47926.0
2024-03-26,34.07,34.41,33.86,33.86,151733.0
2024-03-27,33.935,33.935,33.69,33.9,13742.0
2024-03-28,34.165,34.645,34.165,34.605,62119.0
2024-04-02,34.88,34.955,34.72,34.87,20644.0
2024-04-03,34.765,34.89,34.56,34.595,21052.0
2024-04-04,34.9,35.005,34.755,34.935,58687.0
2024-04-05,34.87,34.87,34.53,34.71,250185.0
2024-04-08,34.71,34.85,34.52,34.785,38814.0
2024-04-09,35.115,35.305,35.08,35.17,18596.0
2024-04-10,35.36,35.475,35.275,35.285,36257.0
2024-04-11,35.315,35.645,35.02,35.58,14343.0
2024-04-12,35.36,35.595,35.36,35.53,18580.0
2024-04-15,35.35,35.72,35.335,35.69,62093.0
2024-04-16,35.605,35.605,34.74,34.86,112511.0
2024-04-17,35.03,35.08,34.85,34.985,7288.0
2024-04-18,34.985,35.2,34.84,35.085,19879.0
2024-04-19,34.84,34.91,34.625,34.71,17845.0
2024-04-22,35.135,35.285,34.84,34.84,14329.0
2024-04-23,34.935,35.005,34.75,34.775,14815.0
2024-04-24,34.71,34.925,34.625,34.775,15922.0
2024-04-26,34.805,34.805,34.475,34.615,24917.0
2024-04-29,34.655,35.18,34.655,35.18,72838.0
2024-04-30,35.18,35.295,35.135,35.19,19927.0
2024-05-01,34.91,34.91,33.965,33.965,68976.0
2024-05-02,34.58,34.775,33.36,33.36,9439.0
2024-05-03,34.755,35.005,34.425,34.425,10315.0
2024-05-06,34.985,35.18,34.985,35.125,34426.0
2024-05-07,35.315,35.645,35.275,35.51,189020.0
2024-05-08,35.485,35.755,35.485,35.585,53064.0
2024-05-09,35.58,35.585,34.425,34.425,42485.0
2024-05-10,35.73,35.84,34.435,34.435,35604.0
2024-05-13,35.655,35.72,35.425,35.475,22628.0
2024-05-14,35.475,35.55,34.57,34.57,27788.0
2024-05-15,35.475,35.755,35.475,35.51,28339.0
2024-05-16,35.84,35.88,35.615,35.765,36653.0
2024-05-17,35.765,35.87,35.68,35.68,19410.0
2024-05-20,35.935,36.41,35.935,36.38,34742.0
2024-05-21,36.52,36.52,36.2,36.34,40482.0
2024-05-22,36.41,36.495,36.265,36.35,37056.0
2024-05-23,35.84,36.03,35.68,35.85,33431.0
2024-05-24,35.7,35.71,35.495,35.585,24724.0
2024-05-27,35.84,35.84,35.085,35.68,15012.0
2024-05-28,35.7,35.85,35.68,35.71,17804.0
2024-05-29,35.665,35.69,35.42,35.465,18607.0
2024-05-30,35.295,35.295,34.71,34.71,24728.0
2024-05-31,34.91,35.275,34.85,35.275,29520.0
2024-06-03,35.39,35.56,35.22,35.22,21825.0
2024-06-04,35.18,35.18,34.945,34.975,25133.0
2024-06-05,34.9,34.9,34.455,34.51,21982.0
2024-06-06,34.795,34.965,34.595,34.595,43972.0
2024-06-07,34.86,34.9,34.755,34.775,18192.0
2024-06-11,34.505,34.505,33.765,33.795,34935.0
2024-06-12,33.58,33.675,33.485,33.58,20739.0
2024-06-13,33.74,33.74,33.325,33.36,29796.0
2024-06-14,33.295,33.335,32.975,33.03,22562.0
2024-06-17,33.005,33.005,32.575,32.595,56930.0
2024-06-18,32.59,32.72,32.5,32.72,38878.0
2024-06-19,32.635,32.825,32.59,32.68,27282.0
2024-06-20,32.56,32.75,32.56,32.71,26923.0
2024-06-21,32.765,32.825,32.57,32.72,40063.0
2024-06-24,32.765,32.765,32.36,32.465,24753.0
2024-06-25,32.59,32.825,32.56,32.795,44840.0
2024-06-26,32.655,32.68,32.36,32.635,23417.0
2024-06-27,32.765,32.835,32.51,32.76,20599.0
2024-06-28,32.79,32.905,32.54,32.54,38286.0
2024-07-01,33.185,33.185,32.455,32.75,15941.0
2024-07-02,33.04,33.04,32.6,32.895,45787.0
2024-07-03,32.83,33.165,32.81,33.02,31773.0
2024-07-04,33.475,33.705,33.475,33.665,29479.0
2024-07-05,33.665,33.685,33.51,33.52,29930.0
2024-07-08,33.54,33.63,33.02,33.02,30352.0
2024-07-09,33.3,33.31,33.145,33.185,14733.0
2024-07-10,33.11,33.11,32.84,32.885,21527.0
2024-07-11,33.125,33.3,33.125,33.205,20484.0
2024-07-12,33.35,33.6,33.35,33.495,18452.0
2024-07-15,33.665,33.79,33.6,33.655,12150.0
2024-07-16,33.645,33.715,33.395,33.475,13675.0
2024-07-17,33.655,33.76,33.57,33.63,30840.0
2024-07-18,33.76,33.76,33.36,33.425,216496.0
2024-07-19,33.03,33.04,32.745,32.995,72797.0
2024-07-22,32.925,32.925,32.36,32.455,35847.0
2024-07-23,32.51,32.56,32.26,32.26,36347.0
2024-07-24,32.26,32.27,31.935,32.145,64898.0
2024-07-25,31.965,32.0,31.645,31.665,31122.0
2024-07-26,31.75,32.175,31.75,31.955,42526.0
2024-07-29,32.135,32.33,32.08,32.09,62111.0
2024-07-30,31.925,31.925,31.49,31.56,32218.0
2024-07-31,31.655,32.125,31.54,32.125,42971.0
2024-08-01,32.425,32.53,32.32,32.415,37215.0
2024-08-02,31.985,31.985,31.645,31.84,21827.0
2024-08-05,31.435,31.435,30.83,30.875,57061.0
2024-08-06,30.685,31.0,30.625,30.75,35825.0
2024-08-07,30.8,31.145,30.59,30.99,12811.0
2024-08-08,30.875,30.875,30.52,30.58,24637.0
2024-08-09,30.74,31.195,30.74,31.08,103303.0
2024-08-12,31.115,31.145,30.81,30.81,48325.0
2024-08-13,30.79,30.895,30.75,30.83,40613.0
2024-08-14,31.02,31.04,30.49,30.5,133035.0
2024-08-15,30.635,30.635,30.0,30.02,51432.0
2024-08-16,30.375,30.645,30.375,30.59,26635.0
2024-08-19,30.675,30.675,30.435,30.5,21955.0
2024-08-20,30.715,30.855,30.6,30.855,57354.0
2024-08-21,30.6,30.895,30.34,30.865,47602.0
2024-08-22,30.955,31.26,30.955,31.11,45679.0
2024-08-23,30.875,30.875,30.6,30.675,148332.0
2024-08-26,30.725,31.07,30.725,30.99,31221.0
2024-08-27,31.25,31.455,31.185,31.26,126455.0
2024-08-28,31.26,31.26,30.885,30.975,103519.0
2024-08-29,30.78,30.85,30.685,30.77,146895.0
2024-08-30,30.955,31.01,30.865,30.925,182415.0
2024-09-02,30.915,30.915,30.665,30.75,46185.0
2024-09-03,30.78,30.78,30.31,30.31,38092.0
2024-09-04,30.05,30.05,29.48,29.48,681183.0
2024-09-05,29.56,29.57,29.215,29.425,36973.0
2024-09-06,29.58,29.58,29.04,29.07,37664.0
2024-09-09,29.03,29.08,28.74,29.05,63260.0
2024-09-10,29.29,29.29,28.98,28.99,57595.0
2024-09-11,29.05,29.605,29.05,29.375,81471.0
2024-09-12,29.645,30.06,29.645,30.06,34933.0
2024-09-13,30.34,30.615,30.34,30.54,31948.0
2024-09-16,30.675,30.675,30.365,30.365,39530.0
2024-09-17,30.56,30.56,30.31,30.31,48778.0
2024-09-18,30.375,30.6,30.25,30.27,24914.0
2024-09-19,30.77,30.85,30.29,30.79,42672.0
2024-09-20,30.965,30.98,30.685,30.685,129638.0
2024-09-23,30.635,30.79,30.475,30.77,42322.0
2024-09-24,30.73,31.52,30.695,31.485,140921.0
2024-09-25,31.56,32.125,31.56,31.955,92304.0
2024-09-26,31.965,32.79,31.965,32.495,58974.0
2024-09-27,32.76,33.155,32.76,33.06,58120.0
2024-09-30,33.245,33.81,33.245,33.6,81706.0
2024-10-01,33.31,33.465,33.245,33.27,56701.0
2024-10-02,33.37,33.8,33.33,33.61,43723.0
2024-10-03,33.58,33.685,33.26,33.415,38088.0
2024-10-04,33.32,33.36,32.87,33.36,119901.0
2024-10-07,33.665,33.995,33.665,33.86,26362.0
2024-10-08,33.79,34.37,33.27,33.425,45275.0
2024-10-09,33.1,33.215,32.62,32.715,64404.0
2024-10-10,33.195,33.655,32.985,33.655,73241.0
2024-10-11,33.665,33.745,33.58,33.58,27232.0
2024-10-14,33.8,34.09,33.505,33.84,29958.0
2024-10-15,33.76,33.955,33.725,33.76,18679.0
2024-10-16,33.475,33.695,33.17,33.665,84061.0
2024-10-17,33.725,33.995,33.645,33.655,23149.0
2024-10-18,33.57,33.57,33.175,33.185,14133.0
2024-10-21,33.26,33.495,33.235,33.465,22457.0
2024-10-22,33.33,33.33,32.975,32.985,37220.0
2024-10-23,33.0,33.205,32.84,32.895,25117.0
2024-10-24,32.81,32.885,32.655,32.715,23375.0
2024-10-25,32.81,32.985,32.735,32.83,18643.0
2024-10-28,32.83,32.83,32.62,32.62,13619.0
2024-10-29,32.955,33.05,32.85,32.915,15986.0
2024-10-30,33.01,33.185,32.665,32.705,48620.0
2024-10-31,32.875,32.915,32.57,32.57,20019.0
2024-11-01,32.52,32.915,32.375,32.86,25111.0
2024-11-04,32.945,32.945,32.58,32.645,26574.0
2024-11-05,32.645,32.81,32.56,32.645,14273.0
2024-11-06,32.84,32.935,32.225,32.225,55793.0
2024-11-07,32.715,33.01,32.485,32.965,18948.0
2024-11-08,33.3,33.435,32.945,32.945,22466.0
2024-11-11,32.78,32.78,32.435,32.455,19109.0
2024-11-12,32.225,32.425,31.915,32.09,27407.0
2024-11-13,31.925,31.925,31.665,31.83,71723.0
2024-11-14,31.965,31.965,31.57,31.57,24830.0
2024-11-15,31.74,31.85,31.675,31.715,21366.0
2024-11-18,31.8,32.29,31.8,32.28,15132.0
2024-11-19,32.35,32.54,32.225,32.33,48373.0
2024-11-20,32.34,32.51,32.07,32.07,25415.0
2024-11-21,32.445,32.475,32.09,32.11,18255.0
2024-11-22,32.405,32.705,32.405,32.485,24053.0
2024-11-25,32.625,32.79,32.385,32.415,29451.0
2024-11-26,32.405,32.415,31.975,31.975,21483.0
2024-11-27,32.125,32.185,32.05,32.1,20611.0
2024-11-28,32.215,32.33,32.05,32.05,23540.0
2024-11-29,32.1,32.165,31.83,32.115,19949.0
2024-12-02,32.205,32.28,32.135,32.28,22244.0
2024-12-03,32.29,32.435,32.215,32.225,36370.0
2024-12-04,32.29,32.385,32.04,32.195,97241.0
2024-12-05,32.11,32.3,32.06,32.3,79874.0
2024-12-06,32.32,32.32,31.895,31.935,172501.0
2024-12-09,31.925,31.925,31.57,31.74,32211.0
2024-12-10,32.125,32.665,32.125,32.475,30594.0
2024-12-11,32.385,32.465,32.165,32.175,47063.0
2024-12-12,32.27,32.36,32.205,32.28,17933.0
2024-12-13,32.205,32.205,31.79,31.86,54025.0
2024-12-16,31.81,31.81,31.31,31.31,25426.0
2024-12-17,31.195,31.405,31.135,31.235,25900.0
2024-12-18,31.36,31.415,31.225,31.36,16669.0
2024-12-19,31.25,31.25,30.49,30.615,51547.0
2024-12-20,30.605,30.625,30.465,30.58,26409.0
2024-12-23,30.725,30.935,30.655,30.895,10485.0
2024-12-24,30.965,31.165,30.965,31.05,6332.0
2024-12-27,31.35,31.445,31.195,31.225,3901.0
2024-12-30,31.215,31.35,31.135,31.3,10419.0
2024-12-31,31.29,31.31,31.115,31.3,10069.0
2025-01-02,31.38,31.515,31.2,31.455,13199.0
2025-01-03,31.555,31.745,31.555,31.595,9839.0
2025-01-06,31.685,31.685,31.505,31.505,28366.0
2025-01-07,31.525,31.615,31.33,31.35,14245.0
2025-01-08,31.38,31.715,31.38,31.635,43354.0
2025-01-09,31.635,31.8,31.585,31.8,14230.0
2025-01-10,31.96,32.07,31.86,31.92,11931.0
2025-01-13,31.83,32.185,31.83,32.125,26284.0
2025-01-14,32.195,32.57,32.195,32.57,15369.0
2025-01-15,32.64,32.845,32.53,32.61,29282.0
2025-01-16,32.69,32.875,32.65,32.71,46500.0
2025-01-17,32.71,32.975,32.66,32.875,18650.0
2025-01-20,32.985,33.045,32.795,32.795,11963.0
2025-01-21,32.895,33.09,32.73,32.955,31556.0
2025-01-22,32.925,33.025,32.815,32.955,14196.0
2025-01-23,32.965,32.965,32.62,32.73,30385.0
2025-01-24,32.785,32.785,32.53,32.57,15260.0
2025-01-28,32.43,32.56,32.135,32.135,16697.0
2025-01-29,32.405,32.48,32.275,32.345,16626.0
2025-01-30,32.345,32.61,32.345,32.46,23944.0
2025-01-31,32.59,32.775,32.45,32.53,51004.0
2025-02-03,32.325,32.325,31.87,32.095,31621.0
2025-02-04,32.235,32.355,32.155,32.255,33145.0
2025-02-05,32.41,32.815,32.405,32.67,27641.0
2025-02-06,32.68,32.805,32.66,32.73,9563.0
2025-02-07,32.785,32.825,32.63,32.63,17327.0
2025-02-10,32.6,32.805,32.51,32.58,20829.0
2025-02-11,32.795,32.815,32.55,32.55,17818.0
2025-02-12,32.61,32.61,32.42,32.49,36717.0
2025-02-13,32.71,32.825,32.66,32.73,36280.0
2025-02-14,32.885,33.11,32.785,32.785,25218.0
2025-02-17,32.58,32.67,32.43,32.43,12563.0
2025-02-18,32.52,32.58,32.255,32.255,25864.0
2025-02-19,32.315,32.49,32.06,32.06,36414.0
2025-02-20,32.245,32.245,31.83,31.91,27495.0
2025-02-21,32.145,32.44,32.145,32.275,24509.0
2025-02-24,31.9,32.04,31.84,31.9,61018.0
2025-02-25,31.715,31.94,31.715,31.79,47650.0
2025-02-26,31.9,31.9,31.605,31.675,40516.0
2025-02-27,31.84,32.165,31.84,32.0,11060.0
2025-02-28,31.92,31.92,31.31,31.31,32012.0
2025-03-03,31.39,31.94,31.39,31.94,18436.0
2025-03-04,31.8,31.8,31.22,31.22,21091.0
2025-03-05,31.575,31.575,31.19,31.34,43061.0
2025-03-06,31.34,31.685,31.32,31.32,17342.0
2025-03-07,31.495,31.495,30.71,30.71,476371.0
2025-03-10,31.045,31.41,30.925,30.925,411647.0
2025-03-11,31.19,31.26,30.7,31.18,689648.0
2025-03-12,31.18,31.18,30.79,30.81,81694.0
2025-03-13,30.885,31.135,30.885,31.005,38190.0
2025-03-14,31.075,31.585,30.77,30.77,20758.0
2025-03-17,31.85,32.145,31.77,32.145,11433.0
2025-03-18,32.45,32.45,32.12,32.235,68418.0
2025-03-19,32.145,32.345,32.07,32.125,10175.0
2025-03-20,32.155,32.405,32.155,32.225,41986.0
2025-03-21,32.225,32.245,31.96,32.115,17358.0
2025-03-24,32.155,32.195,31.92,32.145,60531.0
2025-03-25,32.235,32.265,32.09,32.125,13548.0
2025-03-26,32.305,32.54,32.155,32.185,31490.0
2025-03-27,32.095,32.365,32.095,32.095,15451.0
2025-03-28,32.205,32.59,32.205,32.365,20414.0
2025-03-31,32.61,32.61,31.625,31.625,67720.0
2025-04-01,31.9,31.98,31.605,31.8,20125.0
2025-04-02,31.725,31.8,31.3,31.34,8522.0
2025-04-03,31.015,31.015,30.7,30.75,12163.0
2025-04-04,30.425,30.425,29.565,29.635,18425.0
2025-04-07,28.09,28.385,27.205,28.25,83528.0
2025-04-08,28.275,29.035,28.275,28.86,245256.0
2025-04-09,29.045,29.045,27.915,28.11,18754.0
2025-04-10,29.745,30.07,29.44,29.685,42897.0
2025-04-11,29.535,29.575,29.095,29.575,16075.0
2025-04-14,29.805,30.185,29.805,30.15,13622.0
2025-04-15,30.355,30.425,30.175,30.395,21170.0
2025-04-16,30.385,30.385,29.97,29.99,12200.0
2025-04-17,30.14,30.59,30.14,30.54,11514.0
2025-04-22,30.52,30.61,30.375,30.53,20883.0
2025-04-23,30.835,30.835,30.51,30.52,16699.0
2025-04-24,30.905,30.905,30.63,30.81,15636.0
2025-04-28,30.885,30.975,30.475,30.475,33923.0
2025-04-29,30.65,31.31,30.65,31.29,17622.0
2025-04-30,31.4,31.4,30.815,30.815,16253.0
2025-05-01,30.915,30.915,30.465,30.465,15609.0
2025-05-02,30.71,31.28,30.67,31.2,19114.0
2025-05-05,31.2,31.2,30.73,30.73,12955.0
2025-05-06,30.935,31.25,30.915,31.2,21546.0
2025-05-07,31.705,31.705,31.33,31.37,6586.0
2025-05-08,31.42,31.78,31.38,31.38,17521.0
2025-05-09,31.765,31.765,31.38,31.38,14021.0
2025-05-12,31.81,32.01,31.81,31.85,31400.0
2025-05-13,32.135,32.255,32.05,32.215,16443.0
2025-05-14,32.49,32.49,32.215,32.42,25545.0
2025-05-15,32.49,32.49,31.8,31.8,22312.0
2025-05-16,32.48,32.69,32.47,32.52,48460.0
2025-05-19,32.48,32.48,32.01,32.145,116991.0
2025-05-20,32.255,32.395,31.97,32.105,15357.0
2025-05-21,32.365,32.59,32.335,32.405,12020.0
2025-05-22,32.335,32.54,32.265,32.51,20705.0
2025-05-23,32.47,32.57,32.215,32.215,12163.0
2025-05-26,32.5,32.66,32.49,32.56,8389.0
2025-05-27,32.55,32.72,32.385,32.46,23886.0
2025-05-28,32.53,32.67,32.47,32.47,24373.0
2025-05-29,32.69,32.73,32.49,32.61,9089.0
2025-05-30,32.42,32.55,32.395,32.46,9062.0
2025-06-02,32.49,32.68,32.395,32.45,11761.0
2025-06-03,32.875,32.885,32.51,32.59,9038.0
2025-06-04,32.57,32.885,32.57,32.735,12395.0
2025-06-05,32.845,33.045,32.845,32.995,69248.0
2025-06-06,33.08,33.19,32.865,33.19,20983.0
2025-06-10,33.33,33.33,32.985,33.05,17944.0
2025-06-11,33.33,33.465,33.11,33.25,15279.0
2025-06-12,33.415,33.475,33.155,33.16,31355.0
2025-06-13,33.26,33.77,33.26,33.75,27836.0
2025-06-16,34.46,34.54,33.69,33.71,40963.0
2025-06-17,33.74,33.97,33.72,33.87,32758.0
2025-06-18,33.78,33.78,33.405,33.475,20070.0
2025-06-19,33.535,33.535,32.905,32.905,110539.0
2025-06-20,32.845,32.945,32.49,32.49,15607.0
2025-06-23,32.51,32.935,32.51,32.59,24301.0
2025-06-24,32.59,32.6,32.375,32.58,23961.0
2025-06-25,32.62,32.62,32.125,32.195,37620.0
2025-06-26,32.195,32.315,32.125,32.255,21092.0
2025-06-27,32.53,32.815,32.53,32.6,43186.0
2025-06-30,32.58,32.58,32.32,32.57,48565.0
2025-07-01,32.55,32.63,32.43,32.51,30492.0
2025-07-02,32.6,33.01,32.6,32.97,18938.0
2025-07-03,33.3,33.39,33.15,33.34,23192.0
2025-07-04,33.56,33.56,33.23,33.28,63766.0
2025-07-07,33.34,33.34,33.02,33.1,10720.0
2025-07-08,33.02,33.26,32.88,33.11,29496.0
2025-07-09,33.04,33.11,32.94,32.96,65412.0
2025-07-10,32.99,33.31,32.99,33.24,55108.0
2025-07-11,33.54,33.84,33.54,33.7,52265.0
2025-07-14,33.58,33.94,33.58,33.76,46363.0
2025-07-15,33.87,33.99,33.8,33.99,26674.0
2025-07-16,33.83,33.83,33.65,33.75,19888.0
2025-07-17,33.75,33.99,33.525,33.81,20982.0
2025-07-18,33.94,34.33,33.94,34.16,46270.0
2025-07-21,34.15,34.49,34.13,34.38,69389.0
2025-07-22,34.73,34.99,34.72,34.95,113128.0
2025-07-23,35.31,35.59,35.31,35.4,90517.0
2025-07-24,35.5,35.51,35.24,35.37,64708.0
2025-07-25,35.01,35.24,34.56,34.56,49570.0
2025-07-28,35.02,35.11,34.66,34.66,36618.0
2025-07-29,34.65,34.72,34.42,34.68,22298.0
2025-07-30,34.8,34.83,34.63,34.68,48125.0
2025-07-31,34.25,34.25,33.88,33.88,29532.0
2025-08-01,33.87,34.14,33.81,34.1,13691.0
2025-08-04,34.0,34.39,34.0,34.36,34360.0
2025-08-05,34.76,34.9,34.76,34.8,38939.0
2025-08-06,35.6,35.6,35.08,35.2,32112.0
2025-08-07,35.2,35.3,35.12,35.23,33565.0
2025-08-08,35.27,35.77,35.2,35.7,59891.0
2025-08-11,36.01,36.32,35.95,35.95,26896.0
2025-08-12,36.11,36.55,36.11,36.55,15799.0
2025-08-13,36.52,36.57,36.41,36.49,61603.0
2025-08-14,36.75,36.78,36.37,36.38,22721.0
2025-08-15,36.68,37.0,36.54,37.0,54529.0
2025-08-18,37.0,37.0,36.73,36.96,62442.0
2025-08-19,36.83,36.83,36.71,36.75,43020.0
2025-08-20,36.62,36.62,36.11,36.11,18906.0
2025-08-21,36.72,36.81,36.49,36.76,24552.0
2025-08-22,36.95,36.97,36.5,36.52,19816.0
2025-08-25,37.0,37.42,37.0,37.34,28613.0
2025-08-26,37.28,37.29,36.95,36.99,19231.0
2025-08-27,37.45,37.65,37.45,37.57,49688.0
2025-08-28,37.77,37.77,37.22,37.5,32502.0
2025-08-29,37.46,37.64,37.32,37.62,22928.0
2025-09-01,37.7,37.92,37.58,37.92,29887.0
2025-09-02,37.96,38.03,37.81,37.86,25471.0
2025-09-03,38.0,38.0,37.42,37.47,40743.0
2025-09-04,37.75,37.76,37.44,37.6,20705.0
2025-09-05,37.66,37.96,37.61,37.92,23753.0
2025-09-08,38.06,38.06,37.82,37.85,19664.0
2025-09-09,37.98,37.98,37.64,37.7,7141.0
2025-09-10,37.46,37.46,37.1,37.17,40490.0
2025-09-11,37.37,37.5,37.3,37.38,34281.0
2025-09-12,37.43,37.67,37.43,37.58,27499.0
2025-09-15,37.58,37.58,37.16,37.52,128019.0
2025-09-16,37.45,37.99,37.4,37.79,18268.0
2025-09-17,37.79,37.93,37.61,37.79,16120.0
2025-09-18,37.64,37.64,37.12,37.17,33252.0
2025-09-19,37.54,37.54,37.2,37.23,25552.0
2025-09-22,37.55,38.18,37.55,38.07,39098.0
2025-09-23,38.45,38.67,38.33,38.39,39625.0
2025-09-24,38.39,38.57,38.29,38.53,16813.0
2025-09-25,38.75,39.04,38.67,38.92,17920.0
2025-09-26,38.94,39.15,38.9,38.97,45324.0
2025-09-29,38.99,39.2,38.9,39.19,20140.0
2025-09-30,39.45,39.59,39.3,39.39,24598.0
2025-10-01,39.4,39.41,39.04,39.25,16756.0
2025-10-02,39.53,40.06,39.53,40.03,18369.0
2025-10-03,40.03,40.15,39.9,40.15,32861.0
2025-10-06,40.2,40.54,40.2,40.52,13467.0
2025-10-07,40.6,40.66,40.41,40.56,32024.0
2025-10-08,40.62,40.65,40.31,40.6,20107.0
2025-10-09,40.83,41.16,40.75,41.14,42656.0
2025-10-10,40.62,40.82,40.32,40.32,41111.0
2025-10-13,40.28,40.57,40.2,40.24,41105.0
2025-10-14,40.99,41.55,40.99,41.15,90282.0
2025-10-15,41.49,41.58,41.33,41.58,34234.0
2025-10-16,41.6,41.82,41.5,41.54,64144.0
2025-10-17,41.76,41.76,41.09,41.41,27435.0
2025-10-20,40.9,41.15,40.69,41.1,24307.0
2025-10-21,41.66,41.98,41.52,41.57,49862.0
2025-10-22,40.79,40.79,40.08,40.38,54688.0
2025-10-23,40.45,41.17,40.37,41.17,22872.0
2025-10-24,41.36,41.41,41.23,41.32,22679.0
2025-10-27,41.4,41.51,41.29,41.45,33324.0
2025-10-28,40.78,40.78,40.21,40.31,34344.0
2025-10-29,40.47,40.69,40.4,40.62,20116.0
2025-10-30,40.9,41.12,40.8,41.01,16288.0
2025-10-31,41.25,41.56,41.17,41.23,29697.0
2025-11-03,41.31,41.32,40.73,40.97,119748.0
2025-11-04,40.92,40.92,40.0,40.0,25641.0
2025-11-05,39.8,39.8,39.02,39.64,54445.0
2025-11-06,39.95,40.28,39.95,40.18,17516.0
2025-11-07,40.29,40.35,40.06,40.16,34965.0
2025-11-10,40.4,41.16,40.4,41.15,27056.0
2025-11-11,42.0,42.0,41.67,41.79,22178.0
2025-11-12,42.01,42.39,42.01,42.25,36404.0
2025-11-13,42.35,42.71,42.35,42.71,26412.0
2025-11-14,41.96,42.41,41.85,42.39,45170.0
2025-11-17,42.47,42.87,42.01,42.87,53922.0
2025-11-18,42.62,42.71,41.54,41.6,32669.0
2025-11-19,41.91,42.38,41.82,42.12,40409.0
2025-11-20,42.12,42.76,42.12,42.76,41115.0
2025-11-21,41.69,41.69,40.99,41.06,26104.0
2025-11-24,41.38,41.56,41.2,41.26,13864.0
2025-11-25,41.81,42.03,41.74,42.02,19096.0
2025-11-26,42.46,42.74,42.13,42.67,21666.0