Date,Open,High,Low,Close,Volume
2014-03-04,13.296485941587262,13.296485941587262,13.296485941587262,13.296485941587262,0.0
2014-03-05,13.437408973471063,13.437408973471063,13.437408973471063,13.437408973471063,0.0
2014-03-06,13.46824987280777,13.46824987280777,13.46824987280777,13.46824987280777,0.0
2014-03-07,13.54614843925422,13.54614843925422,13.54614843925422,13.54614843925422,0.0
2014-03-10,13.482639346263994,13.489287742458709,13.482639346263994,13.489287742458709,519.0
2014-03-11,13.502583612584248,13.502583612584248,13.44274931335144,13.44274931335144,872.0
2014-03-12,13.336321145933306,13.336321145933306,13.336321145933306,13.336321145933306,0.0
2014-03-13,13.402859560282485,13.429453144466688,13.402859560282485,13.429453144466688,350.0
2014-03-14,13.24330065804354,13.24330065804354,13.230003867157576,13.236652262600558,750.0
2014-03-17,13.196762836940982,13.196762836940982,13.196762836940982,13.196762836940982,100.0
2014-03-18,13.263247373682272,13.263247373682272,13.243302185053563,13.243302185053563,769.0
2014-03-19,13.249950602214746,13.269894522823073,13.249950602214746,13.269894522823073,256.0
2014-03-20,13.099491638472784,13.099491638472784,13.099491638472784,13.099491638472784,0.0
2014-03-21,13.19121480185961,13.19121480185961,13.19121480185961,13.191214801859612,0.0
2014-03-24,13.19329542989079,13.19329542989079,13.19329542989079,13.193295429890789,0.0
2014-03-25,13.110335901179456,13.110335901179456,13.110335901179456,13.110335901179452,11000.0
2014-03-26,13.236580580186056,13.236580580186056,13.236580580186056,13.236580580186056,0.0
2014-03-27,13.16898865833751,13.16898865833751,13.16898865833751,13.16898865833751,0.0
2014-03-28,13.163518718177448,13.203409083372728,13.163518718177448,13.20340908337273,4052.0
2014-03-31,13.302105659083136,13.302105659083136,13.302105659083136,13.302105659083136,0.0
2014-04-01,13.26813462764652,13.26813462764652,13.26813462764652,13.26813462764652,0.0
2014-04-02,13.32653373933788,13.32653373933788,13.32653373933788,13.32653373933788,0.0
2014-04-03,13.340353741251688,13.340353741251688,13.340353741251688,13.340353741251684,100.0
2014-04-04,13.37682079112146,13.37682079112146,13.37682079112146,13.37682079112146,0.0
2014-04-07,13.33341617013536,13.33341617013536,13.33341617013536,13.333416170135358,0.0
2014-04-08,13.315452373260165,13.315452373260165,13.315452373260165,13.315452373260165,0.0
2014-04-09,13.506777280920224,13.52009004357222,13.506777280920224,13.52009004357222,888.0
2014-04-10,13.553375497044495,13.553375497044495,13.553375497044495,13.553375497044495,100.0
2014-04-11,13.413581922691757,13.413581922691757,13.413581922691757,13.413581922691757,300.0
2014-04-14,13.253812116425712,13.253812116425712,13.220528314364245,13.220528314364245,400.0
2014-04-15,13.260472880342665,13.260472880342665,13.260472880342665,13.260472880342665,50.0
2014-04-16,13.347009437053169,13.353666452232092,13.347009437053169,13.353666452232092,1048.0
2014-04-17,13.400263697679463,13.400263697679463,13.400263697679463,13.400263697679463,496.0
2014-04-22,13.470937044346268,13.470937044346268,13.470937044346268,13.47093704434627,0.0
2014-04-23,13.54,13.54,13.54,13.54,246.0
2014-04-24,13.58,13.58,13.58,13.58,1000.0
2014-04-28,13.6,13.6,13.6,13.6,900.0
2014-04-29,13.58,13.58,13.54,13.54,4000.0
2014-04-30,13.54,13.54,13.54,13.54,0.0
2014-05-01,13.415,13.415,13.415,13.415,745.0
2014-05-02,13.415,13.415,13.415,13.415,0.0
2014-05-05,13.415,13.415,13.415,13.415,0.0
2014-05-06,13.415,13.415,13.415,13.415,0.0
2014-05-07,13.5,13.5,13.395,13.395,1076.0
2014-05-08,13.395,13.395,13.395,13.395,0.0
2014-05-09,13.395,13.395,13.395,13.395,0.0
2014-05-12,13.395,13.395,13.395,13.395,0.0
2014-05-13,13.61,13.61,13.58,13.59,835.0
2014-05-14,13.575,13.575,13.575,13.575,1000.0
2014-05-15,13.6,13.6,13.6,13.6,390.0
2014-05-16,13.55,13.55,13.535,13.535,279.0
2014-05-19,13.4,13.4,13.395,13.395,900.0
2014-05-20,13.335,13.37,13.335,13.37,2205.0
2014-05-21,13.315,13.315,13.315,13.315,240.0
2014-05-22,13.315,13.315,13.315,13.315,0.0
2014-05-23,13.555,13.555,13.555,13.555,590.0
2014-05-26,13.595,13.595,13.595,13.595,600.0
2014-05-27,13.635,13.635,13.635,13.635,500.0
2014-05-28,13.69,13.71,13.69,13.71,1306.0
2014-05-29,13.71,13.71,13.71,13.71,0.0
2014-05-30,13.655,13.655,13.655,13.655,210.0
2014-06-02,13.655,13.655,13.655,13.655,0.0
2014-06-03,13.67,13.67,13.67,13.67,2000.0
2014-06-04,13.495,13.495,13.495,13.495,220.0
2014-06-05,13.495,13.495,13.495,13.495,0.0
2014-06-06,13.54,13.54,13.54,13.54,97.0
2014-06-10,13.54,13.54,13.54,13.54,0.0
2014-06-11,13.52,13.52,13.52,13.52,225.0
2014-06-12,13.52,13.52,13.52,13.52,0.0
2014-06-13,13.34,13.34,13.34,13.34,250.0
2014-06-16,13.34,13.34,13.34,13.34,0.0
2014-06-17,13.38,13.38,13.38,13.38,248.0
2014-06-18,13.38,13.38,13.38,13.38,250.0
2014-06-19,13.45,13.45,13.45,13.45,1575.0
2014-06-20,13.45,13.45,13.45,13.45,0.0
2014-06-23,13.45,13.45,13.45,13.45,0.0
2014-06-24,13.45,13.45,13.45,13.45,0.0
2014-06-25,13.45,13.45,13.45,13.45,500.0
2014-06-26,13.615,13.615,13.615,13.615,10000.0
2014-06-27,13.63,13.63,13.63,13.63,1661.0
2014-06-30,13.63,13.63,13.54,13.54,2341.0
2014-07-01,13.625,13.625,13.625,13.625,0.0
2014-07-02,13.635,13.66,13.635,13.66,865.0
2014-07-03,13.8,13.8,13.8,13.8,715.0
2014-07-04,13.88,13.88,13.87,13.87,5193.0
2014-07-07,13.87,13.87,13.87,13.87,0.0
2014-07-08,13.82,13.82,13.82,13.82,108.0
2014-07-09,13.655,13.655,13.655,13.655,150.0
2014-07-10,13.655,13.655,13.655,13.655,0.0
2014-07-11,13.655,13.655,13.655,13.655,0.0
2014-07-14,13.8,13.8,13.795,13.795,3803.0
2014-07-15,13.795,13.795,13.795,13.795,0.0
2014-07-16,13.82,13.82,13.82,13.82,388.0
2014-07-17,13.895,13.915,13.895,13.915,2191.0
2014-07-18,13.915,13.915,13.915,13.915,0.0
2014-07-21,13.91,13.935,13.91,13.935,2892.0
2014-07-22,13.92,13.92,13.92,13.92,1200.0
2014-07-23,13.92,13.92,13.92,13.92,0.0
2014-07-24,13.92,13.92,13.92,13.92,0.0
2014-07-25,14.045,14.045,14.02,14.02,28600.0
2014-07-28,14.02,14.02,14.02,14.02,0.0
2014-07-29,13.995,14.05,13.995,14.035,4795.0
2014-07-30,14.035,14.035,14.035,14.035,0.0
2014-07-31,14.19,14.19,14.165,14.19,42434.0
2014-08-01,13.98,13.98,13.975,13.975,12110.0
2014-08-04,13.975,13.975,13.975,13.975,0.0
2014-08-05,14.01,14.01,13.89,13.9,23707.0
2014-08-06,13.9,13.9,13.9,13.9,0.0
2014-08-07,13.9,13.9,13.9,13.9,471.0
2014-08-08,13.84,13.84,13.68,13.68,1193.0
2014-08-11,13.68,13.68,13.68,13.68,0.0
2014-08-12,13.68,13.68,13.68,13.68,0.0
2014-08-13,13.91,13.91,13.88,13.88,3418.0
2014-08-14,13.9,13.98,13.9,13.97,6022.0
2014-08-15,14.015,14.015,14.0,14.0,144.0
2014-08-18,14.01,14.03,14.01,14.03,1684.0
2014-08-19,14.03,14.03,14.03,14.03,0.0
2014-08-20,14.275,14.305,14.275,14.305,851.0
2014-08-21,14.305,14.305,14.29,14.29,2521.0
2014-08-22,14.29,14.29,14.29,14.29,0.0
2014-08-25,14.275,14.275,14.265,14.275,5719.0
2014-08-26,14.29,14.29,14.29,14.29,93.0
2014-08-27,14.37,14.37,14.37,14.37,3746.0
2014-08-28,14.305,14.305,14.305,14.305,468.0
2014-08-29,14.335,14.335,14.315,14.33,43651.0
2014-09-01,14.39,14.39,14.385,14.385,1300.0
2014-09-02,14.365,14.47,14.365,14.47,25155.0
2014-09-03,14.525,14.525,14.505,14.505,5153.0
2014-09-04,14.41,14.41,14.405,14.405,2310.0
2014-09-05,14.41,14.41,14.335,14.335,110.0
2014-09-08,14.335,14.335,14.335,14.335,0.0
2014-09-09,14.35,14.37,14.35,14.37,1428.0
2014-09-10,14.315,14.315,14.275,14.275,5936.0
2014-09-11,14.29,14.29,14.255,14.255,2919.0
2014-09-12,14.23,14.23,14.23,14.23,310.0
2014-09-15,14.175,14.175,14.115,14.115,2633.0
2014-09-16,14.075,14.075,14.05,14.05,2285.0
2014-09-17,14.01,14.01,14.01,14.01,897.0
2014-09-18,13.97,13.97,13.86,13.86,4850.0
2014-09-19,14.0,14.02,13.975,14.02,12398.0
2014-09-22,13.97,13.98,13.875,13.875,29544.0
2014-09-23,13.815,14.01,13.815,14.01,20411.0
2014-09-24,13.93,13.93,13.92,13.92,6518.0
2014-09-25,13.99,13.99,13.94,13.94,1740.0
2014-09-26,13.79,13.8,13.79,13.795,2187.0
2014-09-29,13.735,13.735,13.72,13.72,450.0
2014-09-30,13.68,13.7,13.665,13.7,12404.0
2014-10-01,13.65,13.82,13.645,13.82,3481.0
2014-10-02,13.75,13.75,13.75,13.75,1786.0
2014-10-03,13.75,13.75,13.75,13.75,144.0
2014-10-06,13.75,13.75,13.75,13.75,489.0
2014-10-07,13.63,13.63,13.61,13.625,719.0
2014-10-08,13.625,13.625,13.625,13.625,0.0
2014-10-09,13.75,13.75,13.75,13.75,200.0
2014-10-10,13.46,13.49,13.45,13.46,27554.0
2014-10-13,13.355,13.355,13.3,13.3,1868.0
2014-10-14,13.265,13.46,13.265,13.46,1629.0
2014-10-15,13.555,13.555,13.475,13.475,5055.0
2014-10-16,13.4,13.46,13.29,13.46,2090.0
2014-10-17,13.535,13.535,13.53,13.53,1500.0
2014-10-20,13.65,13.65,13.635,13.635,3566.0
2014-10-21,13.655,13.655,13.65,13.65,1491.0
2014-10-22,13.82,13.875,13.82,13.875,740.0
2014-10-23,13.865,13.865,13.825,13.825,62756.0
2014-10-24,13.96,13.975,13.96,13.965,2503.0
2014-10-27,14.02,14.02,14.02,14.02,49.0
2014-10-28,14.035,14.05,14.035,14.04,22920.0
2014-10-29,14.05,14.06,14.05,14.06,2662.0
2014-10-30,14.1,14.11,14.1,14.11,8329.0
2014-10-31,14.25,14.28,14.245,14.245,16790.0
2014-11-03,14.235,14.27,14.235,14.27,14470.0
2014-11-04,14.27,14.3,14.25,14.3,6492.0
2014-11-05,14.255,14.285,14.255,14.285,5612.0
2014-11-06,14.215,14.225,14.215,14.225,681.0
2014-11-07,14.325,14.325,14.325,14.325,230.0
2014-11-10,14.325,14.325,14.325,14.325,0.0
2014-11-11,14.325,14.35,14.325,14.35,706.0
2014-11-12,14.285,14.285,14.225,14.225,35635.0
2014-11-13,14.155,14.19,14.15,14.19,25670.0
2014-11-14,14.19,14.23,14.19,14.23,48620.0
2014-11-17,14.135,14.135,14.115,14.115,296.0
2014-11-18,14.09,14.09,14.07,14.07,8173.0
2014-11-19,14.08,14.08,14.035,14.035,2848.0
2014-11-20,13.935,13.96,13.92,13.92,26253.0
2014-11-21,13.785,13.785,13.785,13.785,450.0
2014-11-24,13.98,13.98,13.955,13.965,4321.0
2014-11-25,13.965,13.965,13.965,13.965,0.0
2014-11-26,14.03,14.03,14.03,14.03,250.0
2014-11-27,14.07,14.07,14.07,14.07,1660.0
2014-11-28,13.885,13.885,13.885,13.885,1797.0
2014-12-01,13.69,13.69,13.595,13.595,29048.0
2014-12-02,13.595,13.595,13.595,13.595,0.0
2014-12-03,13.9,13.9,13.865,13.865,10832.0
2014-12-04,14.015,14.015,13.94,13.94,21490.0
2014-12-05,13.895,13.895,13.895,13.895,1210.0
2014-12-08,14.035,14.035,14.035,14.035,1049.0
2014-12-09,13.94,13.94,13.82,13.845,10099.0
2014-12-10,13.675,13.79,13.675,13.785,987.0
2014-12-11,13.63,13.705,13.61,13.685,24886.0
2014-12-12,13.705,13.705,13.705,13.705,240.0
2014-12-15,13.48,13.65,13.48,13.63,14797.0
2014-12-16,13.585,13.585,13.535,13.535,1703.0
2014-12-17,13.535,13.535,13.535,13.535,0.0
2014-12-18,13.695,13.705,13.695,13.705,864.0
2014-12-19,14.03,14.03,14.03,14.03,480.0
2014-12-22,14.205,14.32,14.205,14.32,343.0
2014-12-23,14.29,14.29,14.195,14.195,45901.0
2014-12-24,14.135,14.135,14.135,14.135,249.0
2014-12-29,14.39,14.435,14.39,14.435,17800.0
2014-12-30,14.42,14.42,14.3,14.305,6009.0
2014-12-31,14.285,14.285,14.285,14.285,336.0
2015-01-02,14.32,14.32,14.32,14.32,255.0
2015-01-05,14.455,14.485,14.455,14.485,2000.0
2015-01-06,14.205,14.205,14.185,14.185,1924.0
2015-01-07,14.115,14.205,14.1,14.19,25768.0
2015-01-08,14.23,14.27,14.23,14.27,1708.0
2015-01-09,14.27,14.27,14.27,14.27,0.0
2015-01-12,14.435,14.435,14.435,14.435,1900.0
2015-01-13,14.34,14.34,14.315,14.315,126.0
2015-01-14,14.27,14.27,14.185,14.185,1875.0
2015-01-15,14.075,14.09,14.075,14.09,6509.0
2015-01-16,13.955,13.955,13.905,13.905,1090.0
2015-01-19,13.905,13.905,13.905,13.905,0.0
2015-01-20,13.92,13.92,13.9,13.91,2125.0
2015-01-21,14.125,14.125,14.115,14.115,8662.0
2015-01-22,14.22,14.23,14.22,14.225,1840.0
2015-01-23,14.225,14.225,14.225,14.225,0.0
2015-01-27,14.225,14.225,14.225,14.225,0.0
2015-01-28,14.49,14.545,14.49,14.545,2974.0
2015-01-29,14.555,14.555,14.555,14.555,5000.0
2015-01-30,14.685,14.695,14.685,14.695,4658.0
2015-02-02,14.715,14.715,14.715,14.715,690.0
2015-02-03,14.715,14.715,14.715,14.715,0.0
2015-02-04,15.015,15.115,15.015,15.075,1261.0
2015-02-05,15.04,15.115,15.04,15.115,10900.0
2015-02-06,15.17,15.17,15.135,15.14,8847.0
2015-02-09,15.1,15.1,15.1,15.1,900.0
2015-02-10,15.11,15.11,15.09,15.1,3976.0
2015-02-11,15.1,15.1,15.1,15.1,0.0
2015-02-12,15.09,15.09,15.0,15.005,37281.0
2015-02-13,15.29,15.415,15.29,15.415,3013.0
2015-02-16,15.355,15.4,15.325,15.4,3572.0
2015-02-17,15.395,15.395,15.38,15.38,4007.0
2015-02-18,15.61,15.62,15.61,15.62,780.0
2015-02-19,15.68,15.685,15.605,15.605,2285.0
2015-02-20,15.65,15.65,15.575,15.59,1770.0
2015-02-23,15.65,15.66,15.65,15.66,8957.0
2015-02-24,15.715,15.715,15.665,15.67,4426.0
2015-02-25,15.74,15.795,15.74,15.78,61015.0
2015-02-26,15.69,15.69,15.69,15.69,5262.0
2015-02-27,15.76,15.775,15.745,15.745,5945.0
2015-03-02,15.83,15.875,15.83,15.875,5434.0
2015-03-03,15.985,15.985,15.74,15.765,60116.0
2015-03-04,15.765,15.765,15.765,15.765,350.0
2015-03-05,15.765,15.765,15.685,15.685,24590.0
2015-03-06,15.685,15.685,15.685,15.685,0.0
2015-03-09,15.63,15.63,15.51,15.515,6727.0
2015-03-10,15.555,15.57,15.53,15.53,727.0
2015-03-11,15.53,15.53,15.53,15.53,0.0
2015-03-12,15.575,15.575,15.57,15.57,2356.0
2015-03-13,15.57,15.57,15.53,15.53,1749.0
2015-03-16,15.455,15.455,15.455,15.455,112.0
2015-03-17,15.455,15.455,15.455,15.455,0.0
2015-03-18,15.395,15.395,15.355,15.355,4416.0
2015-03-19,15.7,15.725,15.7,15.72,7856.0
2015-03-20,15.775,15.775,15.76,15.765,15070.0
2015-03-23,15.755,15.76,15.745,15.76,2013.0
2015-03-24,15.81,15.81,15.8,15.8,271.0
2015-03-25,15.83,15.835,15.81,15.82,15509.0
2015-03-26,15.565,15.65,15.565,15.62,1021.0
2015-03-27,15.68,15.68,15.68,15.68,433.0
2015-03-30,15.62,15.62,15.425,15.495,54258.0
2015-03-31,15.66,15.665,15.65,15.65,6664.0
2015-04-01,15.57,15.57,15.49,15.5,45029.0
2015-04-02,15.57,15.61,15.57,15.575,722.0
2015-04-07,15.765,15.79,15.765,15.79,993.0
2015-04-08,15.745,15.745,15.745,15.745,3961.0
2015-04-09,15.745,15.745,15.735,15.735,1294.0
2015-04-10,15.8,15.815,15.8,15.81,81665.0
2015-04-13,15.85,15.85,15.815,15.815,4370.0
2015-04-14,15.815,15.815,15.815,15.815,0.0
2015-04-15,15.67,15.72,15.67,15.715,2316.0
2015-04-16,15.78,15.78,15.78,15.78,1300.0
2015-04-17,15.67,15.67,15.625,15.625,23428.0
2015-04-20,15.565,15.565,15.415,15.455,3792.0
2015-04-21,15.63,15.63,15.55,15.575,60844.0
2015-04-22,15.47,15.47,15.47,15.47,1105.0
2015-04-23,15.495,15.5,15.495,15.5,4841.0
2015-04-24,15.715,15.795,15.715,15.78,96914.0
2015-04-27,15.895,15.93,15.885,15.93,13405.0
2015-04-28,15.915,15.915,15.855,15.855,2820.0
2015-04-29,15.66,15.66,15.575,15.575,2239.0
2015-04-30,15.36,15.435,15.36,15.435,28635.0
2015-05-01,15.55,15.55,15.55,15.55,275.0
2015-05-04,15.685,15.685,15.605,15.66,19328.0
2015-05-05,15.83,15.83,15.665,15.68,2819.0
2015-05-06,15.46,15.475,15.46,15.46,6886.0
2015-05-07,15.29,15.29,15.205,15.265,12964.0
2015-05-08,15.33,15.33,15.29,15.29,16334.0
2015-05-11,15.42,15.42,15.265,15.265,5310.0
2015-05-12,15.305,15.365,15.29,15.365,1533.0
2015-05-13,15.49,15.49,15.375,15.45,7963.0
2015-05-14,15.385,15.4,15.385,15.4,831.0
2015-05-15,15.535,15.55,15.53,15.55,1872.0
2015-05-18,15.585,15.585,15.45,15.45,1096.0
2015-05-19,15.395,15.395,15.29,15.29,29447.0
2015-05-20,15.19,15.305,15.19,15.285,10566.0
2015-05-21,15.365,15.435,15.365,15.435,950.0
2015-05-22,15.53,15.565,15.495,15.565,13800.0
2015-05-25,15.63,15.67,15.63,15.645,3645.0
2015-05-26,15.775,15.79,15.775,15.79,1234.0
2015-05-27,15.755,15.755,15.72,15.72,33778.0
2015-05-28,15.68,15.705,15.68,15.705,1714.0
2015-05-29,15.83,15.89,15.83,15.87,5866.0
2015-06-01,15.665,15.76,15.62,15.76,1056.0
2015-06-02,15.7,15.7,15.48,15.515,18551.0
2015-06-03,15.425,15.425,15.28,15.305,1937.0
2015-06-04,15.16,15.235,15.08,15.08,19499.0
2015-06-05,15.025,15.09,14.98,15.055,22838.0
2015-06-09,15.08,15.09,14.985,14.985,1228.0
2015-06-10,14.98,15.015,14.98,15.015,3040.0
2015-06-11,15.15,15.195,15.15,15.17,3409.0
2015-06-12,15.185,15.21,15.185,15.21,10876.0
2015-06-15,15.13,15.155,15.08,15.14,11387.0
2015-06-16,15.19,15.19,15.095,15.095,3867.0
2015-06-17,15.12,15.205,15.12,15.185,1932.0
2015-06-18,15.0,15.0,15.0,15.0,1000.0
2015-06-19,15.19,15.25,15.19,15.25,3030.0
2015-06-22,15.19,15.215,15.13,15.215,4354.0
2015-06-23,15.385,15.4,15.375,15.4,3961.0
2015-06-24,15.395,15.44,15.395,15.415,2101.0
2015-06-25,15.27,15.27,15.235,15.235,1899.0
2015-06-26,14.92,14.94,14.91,14.93,9548.0
2015-06-29,14.79,14.79,14.565,14.6,12868.0
2015-06-30,14.63,14.675,14.63,14.665,2486.0
2015-07-01,14.945,14.945,14.8,14.935,19432.0
2015-07-02,15.13,15.25,15.12,15.25,10061.0
2015-07-03,15.27,15.27,15.02,15.11,16666.0
2015-07-06,14.9,14.9,14.9,14.9,910.0
2015-07-07,15.11,15.125,15.105,15.125,13594.0
2015-07-08,15.01,15.02,14.845,14.845,5445.0
2015-07-09,14.74,14.835,14.595,14.835,5320.0
2015-07-10,15.0,15.0,14.85,14.87,1728.0
2015-07-13,14.98,14.98,14.88,14.88,984.0
2015-07-14,15.1,15.13,15.1,15.13,2596.0
2015-07-15,15.255,15.285,15.255,15.285,1603.0
2015-07-16,15.34,15.34,15.295,15.295,4981.0
2015-07-17,15.29,15.35,15.29,15.35,1556.0
2015-07-20,15.375,15.38,15.375,15.38,1344.0
2015-07-21,15.395,15.45,15.395,15.45,18111.0
2015-07-22,15.325,15.325,15.23,15.23,9352.0
2015-07-23,15.195,15.22,15.145,15.155,14992.0
2015-07-24,15.155,15.155,15.07,15.1,4028.0
2015-07-27,15.05,15.13,15.05,15.13,7304.0
2015-07-28,15.03,15.125,15.0,15.12,19544.0
2015-07-29,15.24,15.32,15.24,15.275,1799.0
2015-07-30,15.275,15.275,15.275,15.275,0.0
2015-07-31,15.45,15.455,15.43,15.455,5348.0
2015-08-03,15.405,15.405,15.405,15.405,5126.0
2015-08-04,15.515,15.515,15.46,15.475,1051.0
2015-08-05,15.475,15.475,15.43,15.43,1910.0
2015-08-06,15.38,15.415,15.32,15.32,11420.0
2015-08-07,15.13,15.13,15.075,15.075,18067.0
2015-08-10,15.055,15.11,15.055,15.11,1316.0
2015-08-11,15.03,15.045,15.02,15.045,2765.0
2015-08-12,15.0,15.0,14.78,14.78,2755.0
2015-08-13,14.87,14.89,14.8,14.8,13339.0
2015-08-14,14.845,14.845,14.715,14.715,5507.0
2015-08-17,14.77,14.795,14.745,14.79,25879.0
2015-08-18,14.81,14.855,14.715,14.715,4530.0
2015-08-19,14.81,14.825,14.74,14.815,25154.0
2015-08-20,14.715,14.715,14.66,14.685,31563.0
2015-08-21,14.495,14.52,14.41,14.425,5871.0
2015-08-24,14.095,14.21,13.945,13.955,16723.0
2015-08-25,13.675,14.32,13.675,14.21,44801.0
2015-08-26,14.065,14.39,14.025,14.39,24826.0
2015-08-27,14.59,14.615,14.59,14.605,14056.0
2015-08-28,14.715,14.72,14.59,14.605,23042.0
2015-08-31,14.555,14.555,14.445,14.485,29349.0
2015-09-01,14.47,14.525,14.305,14.305,4330.0
2015-09-02,14.15,14.24,14.11,14.24,9135.0
2015-09-03,14.205,14.21,14.08,14.08,10976.0
2015-09-04,14.08,14.12,14.06,14.12,5102.0
2015-09-07,14.205,14.205,14.02,14.095,5784.0
2015-09-08,14.26,14.39,14.26,14.39,2642.0
2015-09-09,14.535,14.615,14.505,14.595,37522.0
2015-09-10,14.395,14.395,14.3,14.35,4274.0
2015-09-11,14.35,14.35,14.225,14.24,4393.0
2015-09-14,14.28,14.295,14.23,14.275,4740.0
2015-09-15,14.25,14.25,14.11,14.11,3900.0
2015-09-16,14.265,14.265,14.26,14.26,5241.0
2015-09-17,14.495,14.5,14.44,14.46,1675.0
2015-09-18,14.43,14.535,14.43,14.495,20192.0
2015-09-21,14.185,14.185,14.065,14.065,8953.0
2015-09-22,14.335,14.335,14.225,14.225,11975.0
2015-09-23,14.1,14.1,14.02,14.045,4414.0
2015-09-24,14.175,14.225,14.135,14.195,12957.0
2015-09-25,14.265,14.285,14.175,14.185,6731.0
2015-09-28,14.28,14.355,14.28,14.35,57296.0
2015-09-29,14.06,14.06,13.88,13.88,39917.0
2015-09-30,14.0,14.08,13.91,14.08,29296.0
2015-10-01,14.22,14.355,14.22,14.35,10620.0
2015-10-02,14.21,14.28,14.21,14.22,6603.0
2015-10-05,14.41,14.48,14.41,14.465,59074.0
2015-10-06,14.68,14.7,14.54,14.54,20531.0
2015-10-07,14.7,14.7,14.59,14.66,3400.0
2015-10-08,14.865,14.865,14.735,14.755,9962.0
2015-10-09,14.965,14.965,14.905,14.96,20557.0
2015-10-12,14.925,14.925,14.905,14.905,2806.0
2015-10-13,14.755,14.76,14.69,14.76,9303.0
2015-10-14,14.69,14.775,14.635,14.66,24481.0
2015-10-15,14.865,14.88,14.865,14.88,1617.0
2015-10-16,15.05,15.05,15.0,15.0,13023.0
2015-10-19,14.955,14.955,14.92,14.92,96678.0
2015-10-20,14.855,14.865,14.85,14.85,5069.0
2015-10-21,14.79,14.9,14.78,14.9,2562.0
2015-10-22,14.865,14.955,14.845,14.945,44665.0
2015-10-23,15.105,15.215,15.105,15.165,30221.0
2015-10-26,15.265,15.275,15.175,15.175,15109.0
2015-10-27,15.155,15.18,15.155,15.155,2600.0
2015-10-28,15.155,15.2,15.155,15.16,8884.0
2015-10-29,15.155,15.155,15.0,15.045,32745.0
2015-10-30,14.885,15.035,14.87,14.99,14531.0
2015-11-02,14.945,14.945,14.85,14.85,8497.0
2015-11-03,15.015,15.035,14.99,14.99,2538.0
2015-11-04,15.195,15.195,15.05,15.05,11002.0
2015-11-05,15.015,15.015,14.88,14.935,35378.0
2015-11-06,15.015,15.045,14.905,15.045,86690.0
2015-11-09,14.96,14.96,14.755,14.825,161381.0
2015-11-10,14.8,14.8,14.63,14.715,67342.0
2015-11-11,14.76,14.78,14.74,14.78,18336.0
2015-11-12,14.715,14.715,14.645,14.65,21491.0
2015-11-13,14.44,14.465,14.335,14.46,22700.0
2015-11-16,14.26,14.375,14.24,14.34,8236.0
2015-11-17,14.515,14.56,14.505,14.555,16334.0
2015-11-18,14.605,14.755,14.605,14.745,15426.0
2015-11-19,14.955,15.015,14.925,15.015,11688.0
2015-11-20,15.055,15.07,15.035,15.045,6332.0
2015-11-23,15.015,15.12,15.015,15.105,11497.0
2015-11-24,15.065,15.065,14.98,14.98,14182.0
2015-11-25,14.995,14.995,14.885,14.9,9244.0
2015-11-26,14.935,15.03,14.92,14.92,20880.0
2015-11-27,14.92,15.12,14.87,14.87,16396.0
2015-11-30,14.88,14.88,14.755,14.76,11167.0
2015-12-01,14.935,14.995,14.925,14.975,10989.0
2015-12-02,14.91,14.975,14.91,14.925,34338.0
2015-12-03,14.83,14.88,14.79,14.85,10927.0
2015-12-04,14.685,14.685,14.57,14.635,7099.0
2015-12-07,14.845,14.855,14.645,14.645,5584.0
2015-12-08,14.55,14.555,14.495,14.515,23266.0
2015-12-09,14.44,14.5,14.41,14.425,12458.0
2015-12-10,14.465,14.465,14.245,14.33,44724.0
2015-12-11,14.355,14.39,14.285,14.3,53848.0
2015-12-14,14.12,14.13,14.02,14.04,30794.0
2015-12-15,14.08,14.1,13.99,14.0,36711.0
2015-12-16,14.11,14.295,14.11,14.28,249039.0
2015-12-17,14.57,14.575,14.48,14.48,81330.0
2015-12-18,14.355,14.535,14.355,14.535,29482.0
2015-12-21,14.505,14.52,14.39,14.445,93062.0
2015-12-22,14.605,14.605,14.535,14.555,7657.0
2015-12-23,14.67,14.725,14.61,14.63,5787.0
2015-12-24,14.79,14.81,14.775,14.81,3162.0
2015-12-29,14.815,14.91,14.815,14.89,1884.0
2015-12-30,15.125,15.125,15.05,15.09,8660.0
2015-12-31,15.125,15.125,15.07,15.07,367.0
2016-01-04,15.09,15.165,15.035,15.045,10917.0
2016-01-05,14.905,14.905,14.79,14.79,10511.0
2016-01-06,14.68,14.68,14.525,14.555,27183.0
2016-01-07,14.465,14.465,14.23,14.285,25124.0
2016-01-08,14.095,14.3,14.095,14.22,21469.0
2016-01-11,14.075,14.075,13.915,14.06,31134.0
2016-01-12,14.15,14.22,14.04,14.04,48051.0
2016-01-13,14.1,14.275,14.095,14.27,18597.0
2016-01-14,14.02,14.075,13.92,13.995,18444.0
2016-01-15,14.265,14.285,13.94,13.95,38892.0
2016-01-18,13.695,13.835,13.695,13.835,16621.0
2016-01-19,13.85,13.96,13.8,13.96,30381.0
2016-01-20,14.025,14.06,13.825,13.825,32863.0
2016-01-21,13.99,14.045,13.925,13.935,11946.0
2016-01-22,14.13,14.15,14.03,14.095,33047.0
2016-01-25,14.29,14.345,14.265,14.345,15344.0
2016-01-27,14.335,14.335,14.215,14.22,23880.0
2016-01-28,14.215,14.32,14.17,14.305,13113.0
2016-01-29,14.31,14.355,14.23,14.24,6869.0
2016-02-01,14.585,14.585,14.445,14.445,11227.0
2016-02-02,14.39,14.405,14.285,14.285,12611.0
2016-02-03,14.235,14.625,13.985,13.985,17266.0
2016-02-04,14.215,14.3,14.1,14.27,30637.0
2016-02-05,14.23,14.23,14.16,14.23,10734.0
2016-02-08,14.13,14.335,14.13,14.32,10514.0
2016-02-09,14.095,14.095,13.94,13.97,42259.0
2016-02-10,13.85,13.85,13.62,13.79,23197.0
2016-02-11,13.87,13.925,13.845,13.92,12867.0
2016-02-12,13.87,13.915,13.825,13.825,12659.0
2016-02-15,13.92,14.02,13.92,14.02,11050.0
2016-02-16,14.27,14.31,14.135,14.31,61525.0
2016-02-17,14.34,14.405,14.31,14.31,5494.0
2016-02-18,14.625,14.69,14.62,14.69,36549.0
2016-02-19,14.65,14.65,14.62,14.64,10157.0
2016-02-22,14.69,14.815,14.69,14.81,7478.0
2016-02-23,14.95,14.95,14.785,14.785,12625.0
2016-02-24,14.605,14.675,14.545,14.545,6378.0
2016-02-25,14.765,14.765,14.65,14.685,27192.0
2016-02-26,14.65,14.695,14.635,14.66,10918.0
2016-02-29,14.725,14.865,14.725,14.81,7885.0
2016-03-01,14.905,15.005,14.9,14.905,12711.0
2016-03-02,15.145,15.235,15.1,15.215,11401.0
2016-03-03,15.27,15.37,15.27,15.37,9484.0
2016-03-04,15.445,15.445,15.32,15.375,21320.0
2016-03-07,15.545,15.555,15.48,15.555,16492.0
2016-03-08,15.66,15.66,15.45,15.475,9654.0
2016-03-09,15.465,15.61,15.45,15.61,21848.0
2016-03-10,15.655,15.675,15.6,15.605,19501.0
2016-03-11,15.68,15.68,15.495,15.655,21130.0
2016-03-14,15.675,15.705,15.66,15.67,37405.0
2016-03-15,15.59,15.6,15.44,15.445,11624.0
2016-03-16,15.44,15.44,15.38,15.39,17568.0
2016-03-17,15.55,15.64,15.55,15.635,12321.0
2016-03-18,15.695,15.705,15.585,15.625,20231.0
2016-03-21,15.655,15.655,15.545,15.57,13404.0
2016-03-22,15.67,15.67,15.555,15.6,22402.0
2016-03-23,15.53,15.545,15.515,15.53,12032.0
2016-03-24,15.485,15.545,15.485,15.545,12930.0
2016-03-29,15.51,15.555,15.37,15.37,20994.0
2016-03-30,15.48,15.48,15.36,15.39,29671.0
2016-03-31,15.645,15.645,15.585,15.59,13536.0
2016-04-01,15.44,15.445,15.36,15.38,24009.0
2016-04-04,15.48,15.495,15.39,15.39,11696.0
2016-04-05,15.31,15.31,15.135,15.15,13211.0
2016-04-06,15.205,15.32,15.195,15.255,151793.0
2016-04-07,15.355,15.425,15.325,15.325,60451.0
2016-04-08,15.275,15.305,15.255,15.285,40561.0
2016-04-11,15.285,15.285,15.215,15.27,42655.0
2016-04-12,15.275,15.37,15.27,15.37,44371.0
2016-04-13,15.535,15.565,15.535,15.555,6959.0
2016-04-14,15.655,15.705,15.61,15.675,26792.0
2016-04-15,15.74,15.765,15.725,15.76,43328.0
2016-04-18,15.725,15.81,15.725,15.765,18736.0
2016-04-19,16.045,16.045,15.905,15.915,35257.0
2016-04-20,16.08,16.08,16.03,16.03,62493.0
2016-04-21,16.31,16.31,16.15,16.17,26914.0
2016-04-22,16.145,16.145,16.025,16.03,26375.0
2016-04-26,16.13,16.13,15.915,15.915,23519.0
2016-04-27,15.915,16.13,15.905,15.905,22523.0
2016-04-28,16.025,16.11,15.97,16.11,19788.0
2016-04-29,16.065,16.185,16.04,16.185,40865.0
2016-05-02,16.145,16.17,16.005,16.165,76810.0
2016-05-03,16.25,16.47,16.24,16.465,29550.0
2016-05-04,16.345,16.405,16.235,16.235,42346.0
2016-05-05,16.185,16.23,16.135,16.215,54570.0
2016-05-06,16.15,16.25,15.97,16.235,17008.0
2016-05-09,16.325,16.325,16.185,16.27,23595.0
2016-05-10,16.195,16.305,16.195,16.305,7991.0
2016-05-11,16.54,16.555,16.425,16.445,22196.0
2016-05-12,16.515,16.515,16.37,16.395,23960.0
2016-05-13,16.47,16.47,16.345,16.345,9079.0
2016-05-16,16.445,16.5,16.405,16.5,14414.0
2016-05-17,16.5,16.61,16.5,16.605,43577.0
2016-05-18,16.605,16.605,16.47,16.485,73645.0
2016-05-19,16.565,16.565,16.3,16.345,20673.0
2016-05-20,16.39,16.5,16.39,16.5,23857.0
2016-05-23,16.47,16.495,16.34,16.425,45283.0
2016-05-24,16.425,16.425,16.335,16.345,19092.0
2016-05-25,16.565,16.6,16.54,16.565,33747.0
2016-05-26,16.67,16.67,16.495,16.575,10398.0
2016-05-27,16.67,16.67,16.625,16.64,10390.0
2016-05-30,16.64,16.67,16.59,16.64,46164.0
2016-05-31,16.515,16.67,16.515,16.605,28708.0
2016-06-01,16.375,16.495,16.375,16.47,35115.0
2016-06-02,16.43,16.43,16.31,16.355,24645.0
2016-06-03,16.515,16.515,16.415,16.5,14094.0
2016-06-06,16.575,16.635,16.575,16.605,72172.0
2016-06-07,16.67,16.68,16.605,16.605,22676.0
2016-06-08,16.6,16.655,16.585,16.625,28042.0
2016-06-09,16.695,16.725,16.6,16.69,17414.0
2016-06-10,16.585,16.585,16.53,16.53,18145.0
2016-06-14,16.38,16.38,16.235,16.275,40505.0
2016-06-15,16.145,16.22,16.125,16.125,11475.0
2016-06-16,16.29,16.29,16.125,16.135,18962.0
2016-06-17,16.185,16.205,16.15,16.205,7212.0
2016-06-20,16.37,16.415,16.325,16.415,8362.0
2016-06-21,16.485,16.5,16.415,16.43,161741.0
2016-06-22,16.5,16.5,16.43,16.485,18625.0
2016-06-23,16.54,16.54,16.43,16.47,16455.0
2016-06-24,16.57,16.585,15.925,15.985,39922.0
2016-06-27,16.005,16.115,16.005,16.08,60996.0
2016-06-28,15.915,15.915,15.785,15.9,98892.0
2016-06-29,16.135,16.135,15.99,16.04,45406.0
2016-06-30,16.15,16.325,16.15,16.29,16233.0
2016-07-01,16.49,16.5,16.42,16.42,19320.0
2016-07-04,16.535,16.555,16.415,16.555,78544.0
2016-07-05,16.565,16.575,16.445,16.445,24844.0
2016-07-06,16.35,16.405,16.265,16.385,48974.0
2016-07-07,16.57,16.57,16.42,16.465,19258.0
2016-07-08,16.445,16.48,16.435,16.445,20539.0
2016-07-11,16.745,16.745,16.72,16.735,11274.0
2016-07-12,16.86,16.895,16.855,16.895,16408.0
2016-07-13,16.925,16.925,16.855,16.87,21939.0
2016-07-14,16.94,16.96,16.94,16.94,8584.0
2016-07-15,16.99,17.05,16.99,17.025,16706.0
2016-07-18,17.065,17.13,17.065,17.13,15496.0
2016-07-19,17.135,17.145,17.065,17.065,16454.0
2016-07-20,17.16,17.255,17.075,17.255,17556.0
2016-07-21,17.56,17.56,17.235,17.245,48091.0
2016-07-22,17.235,17.235,17.15,17.17,20989.0
2016-07-25,17.195,17.35,17.195,17.32,36769.0
2016-07-26,17.27,17.32,17.265,17.32,10797.0
2016-07-27,17.42,17.42,17.35,17.365,14485.0
2016-07-28,17.455,17.5,17.435,17.47,20939.0
2016-07-29,17.49,17.575,17.44,17.575,69552.0
2016-08-01,17.675,17.675,17.62,17.62,20392.0
2016-08-02,17.68,17.68,17.455,17.47,13585.0
2016-08-03,17.425,17.425,17.245,17.245,27705.0
2016-08-04,17.34,17.355,17.3,17.3,9127.0
2016-08-05,17.39,17.4,17.355,17.385,25099.0
2016-08-08,17.375,17.59,17.375,17.505,11441.0
2016-08-09,17.59,17.59,17.39,17.425,20776.0
2016-08-10,17.355,17.45,17.335,17.45,22707.0
2016-08-11,17.45,17.46,17.39,17.44,56600.0
2016-08-12,17.59,17.675,17.505,17.505,13341.0
2016-08-15,17.555,17.57,17.52,17.57,9323.0
2016-08-16,17.695,17.695,17.575,17.59,133023.0
2016-08-17,17.625,17.64,17.575,17.595,21874.0
2016-08-18,17.61,17.61,17.575,17.58,41519.0
2016-08-19,17.63,17.63,17.58,17.605,14481.0
2016-08-22,17.63,17.675,17.595,17.625,6312.0
2016-08-23,17.655,17.775,17.655,17.725,17839.0
2016-08-24,17.8,17.815,17.745,17.775,10957.0
2016-08-25,17.8,17.8,17.68,17.745,26538.0
2016-08-26,17.765,17.765,17.61,17.66,36446.0
2016-08-29,17.52,17.535,17.415,17.435,37078.0
2016-08-30,17.58,17.595,17.555,17.56,17962.0
2016-08-31,17.44,17.45,17.37,17.44,29874.0
2016-09-01,17.39,17.405,17.355,17.375,43036.0
2016-09-02,17.415,17.425,17.23,17.23,217166.0
2016-09-05,17.385,17.42,17.375,17.405,18177.0
2016-09-06,17.52,17.52,17.365,17.375,27316.0
2016-09-07,17.435,17.47,17.39,17.39,20197.0
2016-09-08,17.35,17.35,17.2,17.25,28979.0
2016-09-09,17.165,17.17,17.115,17.16,84135.0
2016-09-12,16.915,16.915,16.71,16.735,49275.0
2016-09-13,16.975,16.975,16.795,16.81,41791.0
2016-09-14,16.705,16.76,16.7,16.745,49447.0
2016-09-15,16.745,16.82,16.66,16.82,10223.0
2016-09-16,16.855,16.96,16.855,16.945,29964.0
2016-09-19,16.925,16.925,16.91,16.915,5578.0
2016-09-20,16.95,16.95,16.84,16.87,26618.0
2016-09-21,16.91,16.95,16.89,16.94,8826.0
2016-09-22,17.115,17.135,17.11,17.13,11835.0
2016-09-23,17.15,17.265,17.145,17.25,28498.0
2016-09-26,17.265,17.285,17.23,17.285,30231.0
2016-09-27,17.13,17.18,17.115,17.145,28760.0
2016-09-28,17.255,17.255,17.17,17.17,32876.0
2016-09-29,17.285,17.415,17.285,17.415,6902.0
2016-09-30,17.285,17.34,17.22,17.34,12488.0
2016-10-03,17.42,17.46,17.405,17.425,10382.0
2016-10-04,17.355,17.405,17.34,17.385,77812.0
2016-10-05,17.33,17.33,17.25,17.28,13366.0
2016-10-06,17.29,17.335,17.285,17.335,9822.0
2016-10-07,17.35,17.35,17.235,17.235,12067.0
2016-10-10,17.255,17.28,17.25,17.25,7774.0
2016-10-11,17.255,17.27,17.245,17.245,11826.0
2016-10-12,17.12,17.2,17.1,17.2,22589.0
2016-10-13,17.16,17.17,17.095,17.145,18267.0
2016-10-14,17.165,17.195,17.15,17.165,13496.0
2016-10-17,17.1,17.115,16.99,17.0,14131.0
2016-10-18,17.0,17.12,17.0,17.12,97322.0
2016-10-19,17.17,17.18,17.08,17.145,57706.0
2016-10-20,17.205,17.215,17.15,17.205,15261.0
2016-10-21,17.08,17.135,17.045,17.085,14912.0
2016-10-24,16.99,17.045,16.91,17.045,25285.0
2016-10-25,17.06,17.1,17.06,17.095,7194.0
2016-10-26,16.95,16.96,16.785,16.825,14011.0
2016-10-27,16.93,16.94,16.675,16.72,34839.0
2016-10-28,16.615,16.625,16.505,16.53,15063.0
2016-10-31,16.585,16.735,16.575,16.735,16857.0
2016-11-01,16.635,16.655,16.59,16.615,20395.0
2016-11-02,16.57,16.57,16.37,16.37,65157.0
2016-11-03,16.315,16.435,16.315,16.385,17817.0
2016-11-04,16.35,16.365,16.31,16.325,28759.0
2016-11-07,16.415,16.55,16.415,16.55,25404.0
2016-11-08,16.64,16.705,16.59,16.605,49149.0
2016-11-09,16.64,16.66,15.955,16.275,169467.0
2016-11-10,16.76,16.77,16.7,16.77,51003.0
2016-11-11,16.86,16.88,16.675,16.805,113308.0
2016-11-14,16.725,16.84,16.67,16.72,81656.0
2016-11-15,16.705,16.71,16.6,16.685,44042.0
2016-11-16,16.775,16.775,16.66,16.66,7766.0
2016-11-17,16.575,16.7,16.57,16.67,11974.0
2016-11-18,16.725,16.785,16.725,16.76,16525.0
2016-11-21,16.74,16.77,16.705,16.745,17516.0
2016-11-22,16.845,17.0,16.845,16.99,28775.0
2016-11-23,17.06,17.22,17.03,17.195,34997.0
2016-11-24,17.29,17.29,17.135,17.165,27886.0
2016-11-25,17.22,17.305,17.22,17.3,24066.0
2016-11-28,17.34,17.34,17.235,17.305,18240.0
2016-11-29,17.205,17.22,17.13,17.13,86237.0
2016-11-30,17.1,17.11,17.0,17.035,21041.0
2016-12-01,17.13,17.215,17.1,17.215,21676.0
2016-12-02,17.22,17.23,17.11,17.11,15717.0
2016-12-05,17.075,17.08,16.945,17.01,57096.0
2016-12-06,17.145,17.145,17.05,17.1,20401.0
2016-12-07,17.17,17.205,17.16,17.205,15738.0
2016-12-08,17.475,17.475,17.34,17.39,11786.0
2016-12-09,17.385,17.47,17.385,17.47,24672.0
2016-12-12,17.555,17.555,17.44,17.485,39477.0
2016-12-13,17.435,17.46,17.365,17.365,15494.0
2016-12-14,17.525,17.525,17.44,17.485,27933.0
2016-12-15,17.485,17.485,17.29,17.355,22278.0
2016-12-16,17.37,17.375,17.3,17.3,26844.0
2016-12-19,17.385,17.45,17.365,17.4,43888.0
2016-12-20,17.42,17.52,17.42,17.52,17813.0
2016-12-21,17.555,17.775,17.555,17.775,6963.0
2016-12-22,17.725,17.725,17.61,17.645,18426.0
2016-12-23,17.69,17.74,17.595,17.645,71807.0
2016-12-28,17.78,17.845,17.75,17.75,6256.0
2016-12-29,17.845,17.865,17.845,17.865,994.0
2016-12-30,17.865,17.92,17.865,17.91,7682.0
2017-01-03,17.91,18.09,17.91,18.085,17654.0
2017-01-04,18.07,18.07,18.035,18.045,43808.0
2017-01-05,18.05,18.175,18.05,18.125,35987.0
2017-01-06,18.175,18.175,18.08,18.09,14631.0
2017-01-09,18.155,18.34,18.15,18.285,120407.0
2017-01-10,18.185,18.185,18.065,18.09,41418.0
2017-01-11,18.17,18.205,18.155,18.155,72293.0
2017-01-12,18.19,18.22,18.14,18.205,19668.0
2017-01-13,18.185,18.185,18.005,18.03,24622.0
2017-01-16,18.1,18.17,18.085,18.17,16269.0
2017-01-17,18.03,18.045,17.935,17.935,11698.0
2017-01-18,17.885,17.915,17.855,17.915,43854.0
2017-01-19,18.105,18.105,17.9,17.915,29432.0
2017-01-20,17.94,17.94,17.825,17.855,76489.0
2017-01-23,17.97,17.97,17.685,17.685,18390.0
2017-01-24,17.74,17.85,17.7,17.84,37364.0
2017-01-25,17.89,17.89,17.815,17.87,27724.0
2017-01-27,17.865,17.965,17.865,17.955,20691.0
2017-01-30,17.87,17.87,17.775,17.815,160082.0
2017-01-31,17.775,17.775,17.705,17.74,22339.0
2017-02-01,17.675,17.725,17.675,17.71,11088.0
2017-02-02,17.77,17.775,17.69,17.7,10803.0
2017-02-03,17.71,17.8,17.645,17.66,79081.0
2017-02-06,17.76,17.76,17.61,17.62,23146.0
2017-02-07,17.605,17.705,17.545,17.675,18166.0
2017-02-08,17.785,17.84,17.755,17.825,19594.0
2017-02-09,17.92,17.92,17.84,17.885,31272.0
2017-02-10,18.08,18.095,18.05,18.095,50947.0
2017-02-13,18.21,18.28,18.2,18.265,17367.0
2017-02-14,18.39,18.39,18.25,18.275,17610.0
2017-02-15,18.35,18.35,18.295,18.3,45827.0
2017-02-16,18.38,18.38,18.265,18.325,35798.0
2017-02-17,18.31,18.33,18.245,18.245,18265.0
2017-02-20,18.21,18.23,18.16,18.195,11070.0
2017-02-21,18.265,18.265,18.16,18.18,61949.0
2017-02-22,18.265,18.325,18.23,18.295,24444.0
2017-02-23,18.31,18.325,18.245,18.3,25943.0
2017-02-24,18.285,18.285,18.145,18.15,13663.0
2017-02-27,18.12,18.17,18.1,18.13,12716.0
2017-02-28,18.17,18.185,18.13,18.145,94371.0
2017-03-01,18.035,18.055,17.985,18.05,80040.0
2017-03-02,18.275,18.325,18.275,18.315,125070.0
2017-03-03,18.185,18.185,18.12,18.165,51357.0
2017-03-06,18.18,18.215,18.16,18.2,21768.0
2017-03-07,18.16,18.35,18.15,18.35,10483.0
2017-03-08,18.2,18.2,18.16,18.185,58972.0
2017-03-09,18.185,18.23,18.15,18.15,13140.0
2017-03-10,18.25,18.275,18.2,18.235,52087.0
2017-03-13,18.245,18.245,18.16,18.16,11098.0
2017-03-14,18.265,18.265,18.16,18.17,21420.0
2017-03-15,18.12,18.145,18.085,18.12,22416.0
2017-03-16,18.16,18.315,18.16,18.285,21548.0
2017-03-17,18.4,18.455,18.35,18.445,25533.0
2017-03-20,18.34,18.38,18.26,18.275,81974.0
2017-03-21,18.31,18.35,18.285,18.3,32789.0
2017-03-22,18.165,18.165,18.085,18.095,20441.0
2017-03-23,17.99,18.165,17.99,18.16,52559.0
2017-03-24,18.18,18.285,18.095,18.225,15696.0
2017-03-27,18.165,18.245,18.12,18.245,18467.0
2017-03-28,18.26,18.455,18.26,18.44,42232.0
2017-03-29,18.525,18.625,18.525,18.62,30913.0
2017-03-30,18.685,18.755,18.64,18.755,19808.0
2017-03-31,18.685,18.705,18.63,18.63,11455.0
2017-04-03,18.59,18.59,18.505,18.525,20287.0
2017-04-04,18.54,18.57,18.54,18.555,24097.0
2017-04-05,18.625,18.64,18.57,18.63,16407.0
2017-04-06,18.695,18.695,18.575,18.62,100451.0
2017-04-07,18.69,18.69,18.59,18.625,31266.0
2017-04-10,18.755,18.785,18.72,18.77,22029.0
2017-04-11,18.74,18.865,18.74,18.855,25269.0
2017-04-12,18.855,18.915,18.775,18.915,13812.0
2017-04-13,18.77,18.77,18.685,18.71,30484.0
2017-04-18,18.695,18.695,18.49,18.525,86658.0
2017-04-19,18.415,18.515,18.415,18.48,38869.0
2017-04-20,18.48,18.51,18.475,18.495,23529.0
2017-04-21,18.62,18.645,18.595,18.595,18673.0
2017-04-24,18.685,18.71,18.62,18.64,30652.0
2017-04-26,18.705,18.775,18.705,18.755,18697.0
2017-04-27,18.755,18.77,18.735,18.77,35821.0
2017-04-28,18.735,18.785,18.685,18.775,24478.0
2017-05-01,18.74,18.865,18.74,18.84,31388.0
2017-05-02,18.925,18.925,18.84,18.92,14231.0
2017-05-03,18.915,18.94,18.77,18.77,47950.0
2017-05-04,18.77,18.785,18.72,18.725,28133.0
2017-05-05,18.74,18.76,18.595,18.61,69911.0
2017-05-08,18.79,18.805,18.725,18.74,20584.0
2017-05-09,18.71,18.825,18.71,18.79,38486.0
2017-05-10,18.84,19.005,18.84,19.005,48419.0
2017-05-11,19.095,19.12,19.02,19.02,35858.0
2017-05-12,18.99,19.015,18.84,18.855,39040.0
2017-05-15,18.805,18.835,18.745,18.745,43146.0
2017-05-16,18.98,18.98,18.835,18.89,35686.0
2017-05-17,18.84,18.84,18.71,18.71,44848.0
2017-05-18,18.525,18.56,18.46,18.56,35088.0
2017-05-19,18.575,18.63,18.51,18.575,74731.0
2017-05-22,18.69,18.755,18.67,18.745,17491.0
2017-05-23,18.77,18.82,18.745,18.755,36916.0
2017-05-24,18.825,18.885,18.825,18.835,16385.0
2017-05-25,18.9,18.97,18.855,18.97,42590.0
2017-05-26,18.865,18.87,18.81,18.85,38444.0
2017-05-29,18.835,18.885,18.76,18.79,33929.0
2017-05-30,18.755,18.775,18.67,18.755,39075.0
2017-05-31,18.77,18.785,18.71,18.725,82881.0
2017-06-01,18.775,18.82,18.74,18.82,14961.0
2017-06-02,19.0,19.0,18.915,18.955,14642.0
2017-06-05,18.87,18.925,18.87,18.89,30109.0
2017-06-06,18.875,18.875,18.645,18.645,88315.0
2017-06-07,18.66,18.725,18.59,18.67,209852.0
2017-06-08,18.555,18.605,18.505,18.57,41281.0
2017-06-09,18.57,18.675,18.495,18.655,21948.0
2017-06-13,18.645,18.84,18.645,18.84,64265.0
2017-06-14,18.97,19.065,18.97,19.035,121283.0
2017-06-15,19.03,19.03,18.87,18.915,43480.0
2017-06-16,18.865,18.99,18.865,18.92,51780.0
2017-06-19,18.955,19.03,18.95,18.99,83362.0
2017-06-20,18.98,19.015,18.955,18.955,66741.0
2017-06-21,18.695,18.705,18.63,18.69,69513.0
2017-06-22,18.625,18.755,18.625,18.735,120102.0
2017-06-23,18.79,18.84,18.735,18.785,53683.0
2017-06-26,18.87,18.905,18.8,18.825,107786.0
2017-06-27,18.885,18.885,18.72,18.81,38221.0
2017-06-28,18.79,18.94,18.785,18.875,21510.0
2017-06-29,19.07,19.135,19.055,19.1,37721.0
2017-06-30,18.915,18.915,18.77,18.825,48417.0
2017-07-03,18.89,18.89,18.65,18.665,57699.0
2017-07-04,18.875,18.955,18.85,18.94,46617.0
2017-07-05,18.89,18.925,18.83,18.91,47155.0
2017-07-06,18.88,18.88,18.795,18.875,39120.0
2017-07-07,18.745,18.745,18.575,18.675,86057.0
2017-07-10,18.675,18.785,18.675,18.73,71459.0
2017-07-11,18.635,18.765,18.635,18.72,43883.0
2017-07-12,18.7,18.735,18.56,18.595,69385.0
2017-07-13,18.75,18.835,18.72,18.835,33238.0
2017-07-14,18.91,18.94,18.875,18.875,113536.0
2017-07-17,18.81,18.94,18.81,18.94,35602.0
2017-07-18,18.91,18.91,18.685,18.73,50815.0
2017-07-19,18.83,18.83,18.655,18.785,35518.0
2017-07-20,18.865,18.865,18.78,18.795,63596.0
2017-07-21,18.72,18.765,18.635,18.67,75913.0
2017-07-24,18.595,18.595,18.48,18.555,47507.0
2017-07-25,18.525,18.75,18.525,18.735,45326.0
2017-07-26,18.83,18.875,18.83,18.85,16278.0
2017-07-27,18.83,18.905,18.83,18.86,32705.0
2017-07-28,18.75,18.75,18.58,18.59,62135.0
2017-07-31,18.575,18.745,18.575,18.715,57530.0
2017-08-01,18.75,18.88,18.675,18.85,18551.0
2017-08-02,18.895,18.91,18.81,18.83,33760.0
2017-08-03,18.715,18.835,18.7,18.81,57945.0
2017-08-04,18.815,18.895,18.81,18.85,25657.0
2017-08-07,18.93,19.02,18.93,18.99,48028.0
2017-08-08,19.04,19.04,18.835,18.905,30168.0
2017-08-09,18.86,19.035,18.86,18.995,452908.0
2017-08-10,19.035,19.085,18.955,18.99,34933.0
2017-08-11,19.145,19.505,18.72,18.72,42789.0
2017-08-14,18.77,18.925,18.77,18.875,29666.0
2017-08-15,18.895,19.05,18.895,18.97,38961.0
2017-08-16,19.025,19.035,18.905,19.035,30725.0
2017-08-17,19.195,19.2,19.07,19.07,59596.0
2017-08-18,18.925,19.065,18.88,19.065,24737.0
2017-08-21,18.975,19.025,18.845,18.89,103807.0
2017-08-22,18.975,19.02,18.975,19.02,16246.0
2017-08-23,19.115,19.115,18.93,18.97,20342.0
2017-08-24,18.915,19.02,18.915,18.985,14145.0
2017-08-25,18.945,19.05,18.945,19.04,32166.0
2017-08-28,19.01,19.04,18.88,18.915,41747.0
2017-08-29,18.85,18.85,18.77,18.78,61928.0
2017-08-30,18.925,18.93,18.845,18.89,37390.0
2017-08-31,18.905,18.975,18.905,18.955,34415.0
2017-09-01,19.02,19.02,18.96,18.96,28028.0
2017-09-04,18.985,18.985,18.915,18.97,19326.0
2017-09-05,18.93,18.955,18.86,18.945,51478.0
2017-09-06,18.905,19.01,18.905,18.94,53319.0
2017-09-07,19.07,19.07,18.975,18.975,35727.0
2017-09-08,19.02,19.02,18.93,18.94,38463.0
2017-09-11,19.07,19.1,19.05,19.075,168120.0
2017-09-12,19.055,19.17,19.055,19.13,43029.0
2017-09-13,19.155,19.165,19.085,19.085,30150.0
2017-09-14,19.075,19.075,19.04,19.055,26706.0
2017-09-15,19.035,19.035,18.925,18.96,33425.0
2017-09-18,19.025,19.07,19.02,19.07,34646.0
2017-09-19,19.105,19.115,19.035,19.035,59131.0
2017-09-20,19.01,19.085,18.915,19.025,175191.0
2017-09-21,18.97,18.985,18.735,18.785,45485.0
2017-09-22,18.86,18.86,18.755,18.845,37965.0
2017-09-25,18.85,18.94,18.85,18.89,72899.0
2017-09-26,18.845,18.895,18.825,18.825,19553.0
2017-09-27,18.81,18.815,18.745,18.81,67599.0
2017-09-28,18.85,18.86,18.81,18.83,67896.0
2017-09-29,18.81,18.875,18.8,18.875,30056.0
2017-10-02,18.93,19.09,18.925,19.025,21289.0
2017-10-03,19.035,19.035,18.88,18.925,74006.0
2017-10-04,18.905,18.905,18.755,18.755,83646.0
2017-10-05,18.735,18.865,18.735,18.795,86124.0
2017-10-06,18.925,18.925,18.85,18.915,73776.0
2017-10-09,19.04,19.085,19.025,19.025,37001.0
2017-10-10,19.025,19.085,19.005,19.035,31250.0
2017-10-11,19.065,19.17,19.065,19.135,94700.0
2017-10-12,19.185,19.225,19.145,19.215,31877.0
2017-10-13,19.195,19.325,19.195,19.305,53306.0
2017-10-16,19.425,19.425,19.37,19.375,82014.0
2017-10-17,19.435,19.535,19.42,19.505,159640.0
2017-10-18,19.48,19.56,19.48,19.505,22750.0
2017-10-19,19.505,19.56,19.505,19.505,25698.0
2017-10-20,19.465,19.63,19.45,19.565,36076.0
2017-10-23,19.63,19.64,19.535,19.55,30705.0
2017-10-24,19.55,19.595,19.535,19.595,12471.0
2017-10-25,19.665,19.665,19.565,19.61,21691.0
2017-10-26,19.57,19.64,19.565,19.64,30574.0
2017-10-27,19.73,19.73,19.5,19.63,30308.0
2017-10-30,19.77,19.77,19.695,19.705,78101.0
2017-10-31,19.71,19.755,19.665,19.73,37034.0
2017-11-01,19.79,19.805,19.755,19.77,63936.0
2017-11-02,19.885,19.885,19.76,19.775,38655.0
2017-11-03,19.825,19.915,19.825,19.87,40858.0
2017-11-06,19.95,19.95,19.88,19.905,54105.0
2017-11-07,20.015,20.09,20.015,20.08,27050.0
2017-11-08,20.075,20.08,20.015,20.08,31683.0
2017-11-09,20.16,20.205,20.125,20.155,38174.0
2017-11-10,20.125,20.145,20.09,20.11,54071.0
2017-11-13,20.19,20.19,20.09,20.11,54301.0
2017-11-14,20.025,20.03,19.945,20.0,136085.0
2017-11-15,19.865,19.92,19.855,19.865,47605.0
2017-11-16,19.865,19.965,19.805,19.965,56852.0
2017-11-17,20.055,20.06,19.985,20.04,62285.0
2017-11-20,19.975,19.995,19.865,19.98,37056.0
2017-11-21,20.015,20.025,19.965,20.025,55906.0
2017-11-22,20.08,20.12,20.055,20.105,114403.0
2017-11-23,20.105,20.105,20.025,20.09,71904.0
2017-11-24,20.09,20.09,19.985,20.065,66927.0
2017-11-27,20.075,20.19,20.075,20.135,221188.0
2017-11-28,20.135,20.295,20.11,20.205,37949.0
2017-11-29,20.255,20.35,20.255,20.3,41918.0
2017-11-30,20.235,20.285,20.185,20.2,39827.0
2017-12-01,20.285,20.32,20.225,20.25,92435.0
2017-12-04,20.305,20.36,20.255,20.265,171154.0
2017-12-05,20.16,20.305,20.16,20.27,60508.0
2017-12-06,20.235,20.24,20.155,20.24,60963.0
2017-12-07,20.24,20.32,20.185,20.32,63059.0
2017-12-08,20.32,20.35,20.285,20.345,46530.0
2017-12-11,20.38,20.43,20.33,20.39,48820.0
2017-12-12,20.395,20.46,20.36,20.41,56814.0
2017-12-13,20.365,20.475,20.36,20.455,192310.0
2017-12-14,20.525,20.535,20.425,20.425,51684.0
2017-12-15,20.425,20.425,20.345,20.365,57178.0
2017-12-18,20.415,20.49,20.415,20.47,311553.0
2017-12-19,20.555,20.635,20.555,20.63,75100.0
2017-12-20,20.635,20.78,20.55,20.78,79101.0
2017-12-21,20.695,20.695,20.49,20.6,231865.0
2017-12-22,20.745,20.775,20.605,20.65,114717.0
2017-12-27,20.665,20.695,20.63,20.63,315931.0
2017-12-28,20.64,20.745,20.64,20.68,47637.0
2017-12-29,20.67,20.68,20.595,20.68,46273.0
2018-01-02,21.065,21.065,20.56,20.625,27553.0
2018-01-03,20.64,20.67,20.64,20.665,208383.0
2018-01-04,20.775,20.775,20.68,20.68,44883.0
2018-01-05,20.805,20.855,20.77,20.85,93747.0
2018-01-08,20.9,20.9,20.84,20.855,160833.0
2018-01-09,20.855,20.9,20.85,20.85,153839.0
2018-01-10,20.85,20.855,20.685,20.685,176123.0
2018-01-11,20.685,20.685,20.53,20.54,88689.0
2018-01-12,20.625,20.625,20.54,20.54,44242.0
2018-01-15,20.665,20.665,20.54,20.545,144665.0
2018-01-16,20.48,20.54,20.44,20.5,139269.0
2018-01-17,20.45,20.455,20.39,20.39,63257.0
2018-01-18,20.465,20.465,20.33,20.36,25415.0
2018-01-19,20.42,20.42,20.295,20.295,36279.0
2018-01-22,20.345,20.345,20.295,20.295,49024.0
2018-01-23,20.405,20.465,20.33,20.465,56599.0
2018-01-24,20.53,20.555,20.48,20.555,55066.0
2018-01-25,20.51,20.525,20.47,20.525,25291.0
2018-01-29,20.68,20.68,20.575,20.64,60532.0
2018-01-30,20.555,20.56,20.425,20.44,44406.0
2018-01-31,20.33,20.555,20.33,20.555,48071.0
2018-02-01,20.59,20.71,20.59,20.695,46024.0
2018-02-02,20.68,20.775,20.665,20.775,53465.0
2018-02-05,20.51,20.555,20.39,20.41,126086.0
2018-02-06,19.835,19.9,19.655,19.7,98201.0
2018-02-07,20.025,20.115,19.935,19.96,119786.0
2018-02-08,19.735,20.01,19.735,20.005,80939.0
2018-02-09,19.595,19.835,19.59,19.825,80148.0
2018-02-12,19.735,19.805,19.64,19.775,44797.0
2018-02-13,19.865,19.905,19.745,19.855,77504.0
2018-02-14,19.995,20.01,19.825,19.825,36558.0
2018-02-15,20.04,20.095,19.92,20.07,43367.0
2018-02-16,20.16,20.195,20.035,20.1,55113.0
2018-02-19,20.1,20.22,19.975,20.21,24471.0
2018-02-20,20.205,20.25,20.12,20.235,87954.0
2018-02-21,20.325,20.39,20.265,20.345,45704.0
2018-02-22,20.555,20.555,20.335,20.435,43994.0
2018-02-23,20.53,20.555,20.5,20.515,55649.0
2018-02-26,20.685,20.685,20.605,20.625,42346.0
2018-02-27,20.775,20.82,20.685,20.685,78682.0
2018-02-28,20.625,20.68,20.565,20.575,28653.0
2018-03-01,20.47,20.47,20.395,20.435,63205.0
2018-03-02,20.375,20.375,20.21,20.27,86945.0
2018-03-05,20.27,20.28,20.145,20.165,74433.0
2018-03-06,20.48,20.495,20.395,20.45,77290.0
2018-03-07,20.335,20.375,20.255,20.255,41292.0
2018-03-08,20.375,20.44,20.36,20.42,23221.0
2018-03-09,20.47,20.59,20.45,20.525,78362.0
2018-03-12,20.85,20.855,20.68,20.695,18537.0
2018-03-13,20.605,20.625,20.525,20.575,121600.0
2018-03-14,20.51,20.51,20.395,20.45,35144.0
2018-03-15,20.45,20.515,20.33,20.405,41818.0
2018-03-16,20.44,20.51,20.41,20.495,50206.0
2018-03-19,20.595,20.595,20.47,20.59,44831.0
2018-03-20,20.45,20.47,20.405,20.425,75515.0
2018-03-21,20.465,20.53,20.455,20.525,35258.0
2018-03-22,20.425,20.515,20.36,20.465,28244.0
2018-03-23,20.16,20.165,20.065,20.08,74517.0
2018-03-26,19.915,20.005,19.905,19.995,46534.0
2018-03-27,20.1,20.165,20.085,20.15,73037.0
2018-03-28,19.96,20.065,19.96,20.005,89687.0
2018-03-29,19.98,20.05,19.875,19.89,49586.0
2018-04-03,19.73,19.915,19.73,19.835,62388.0
2018-04-04,19.865,19.87,19.765,19.85,48501.0
2018-04-05,19.905,19.975,19.885,19.935,69461.0
2018-04-06,19.905,19.96,19.835,19.935,89982.0
2018-04-09,19.89,20.04,19.87,20.04,32287.0
2018-04-10,19.995,20.15,19.995,20.13,31341.0
2018-04-11,20.105,20.105,20.025,20.025,73378.0
2018-04-12,19.98,20.05,19.93,19.965,51053.0
2018-04-13,20.025,20.1,20.005,20.065,29558.0
2018-04-16,20.105,20.135,20.05,20.065,31331.0
2018-04-17,20.1,20.19,20.1,20.115,40377.0
2018-04-18,20.18,20.27,20.15,20.27,183127.0
2018-04-19,20.36,20.36,20.27,20.27,43491.0
2018-04-20,20.235,20.24,20.18,20.19,52689.0
2018-04-23,20.225,20.25,20.18,20.18,48163.0
2018-04-24,20.19,20.3,20.165,20.285,79347.0
2018-04-26,20.35,20.465,20.295,20.375,48865.0
2018-04-27,20.495,20.545,20.48,20.53,52170.0
2018-04-30,20.61,20.68,20.545,20.67,52830.0
2018-05-01,20.595,20.77,20.595,20.725,42959.0
2018-05-02,20.74,20.915,20.74,20.915,70891.0
2018-05-03,21.035,21.16,21.035,21.065,50076.0
2018-05-04,21.1,21.125,20.96,20.97,34567.0
2018-05-07,21.095,21.095,20.985,21.0,37072.0
2018-05-08,21.04,21.08,20.94,20.945,40132.0
2018-05-09,20.985,21.08,20.985,21.08,109754.0
2018-05-10,21.17,21.17,21.05,21.065,52127.0
2018-05-11,21.07,21.125,21.055,21.07,78354.0
2018-05-14,21.14,21.145,21.1,21.1,32212.0
2018-05-15,21.17,21.17,21.005,21.005,38543.0
2018-05-16,20.975,21.08,20.955,21.04,50091.0
2018-05-17,21.005,21.065,20.88,20.915,46053.0
2018-05-18,21.015,21.015,20.895,20.91,37262.0
2018-05-21,20.87,20.94,20.87,20.88,148478.0
2018-05-22,20.85,20.85,20.685,20.74,117966.0
2018-05-23,20.755,20.79,20.665,20.7,159719.0
2018-05-24,20.655,20.725,20.61,20.715,44496.0
2018-05-25,20.71,20.745,20.665,20.74,61239.0
2018-05-28,20.715,20.835,20.64,20.685,65526.0
2018-05-29,20.695,20.695,20.635,20.665,62330.0
2018-05-30,20.59,20.62,20.525,20.595,66095.0
2018-05-31,20.76,20.76,20.68,20.68,72249.0
2018-06-01,20.61,20.685,20.58,20.685,35982.0
2018-06-04,20.77,20.785,20.7,20.715,37257.0
2018-06-05,20.625,20.665,20.575,20.635,49806.0
2018-06-06,20.65,20.73,20.64,20.73,86211.0
2018-06-07,20.7,20.85,20.7,20.85,76400.0
2018-06-08,20.81,20.85,20.785,20.805,56841.0
2018-06-12,20.81,20.85,20.785,20.835,70366.0
2018-06-13,20.885,20.885,20.745,20.775,85659.0
2018-06-14,20.775,20.82,20.74,20.775,45138.0
2018-06-15,20.96,21.08,20.925,21.08,70188.0
2018-06-18,21.04,21.11,21.005,21.085,31008.0
2018-06-19,21.185,21.185,21.08,21.08,33597.0
2018-06-20,21.13,21.23,21.13,21.205,31824.0
2018-06-21,21.185,22.2,21.185,21.4,34640.0
2018-06-22,21.34,21.36,21.25,21.265,65952.0
2018-06-25,21.315,21.37,21.245,21.25,63646.0
2018-06-26,21.14,21.205,21.11,21.2,57447.0
2018-06-27,21.22,21.245,21.17,21.185,57383.0
2018-06-28,21.1,21.255,21.1,21.235,62677.0
2018-06-29,21.325,21.325,21.22,21.22,53662.0
2018-07-02,21.355,21.385,21.28,21.28,89100.0
2018-07-03,21.345,21.385,21.28,21.375,109202.0
2018-07-04,21.405,21.405,21.225,21.255,50271.0
2018-07-05,21.315,21.37,21.31,21.36,33975.0
2018-07-06,21.465,21.535,21.375,21.525,49567.0
2018-07-09,21.595,21.595,21.535,21.565,69198.0
2018-07-10,21.615,21.63,21.52,21.535,55766.0
2018-07-11,21.535,21.54,21.36,21.37,49659.0
2018-07-12,21.39,21.585,21.39,21.585,167694.0
2018-07-13,21.55,21.585,21.495,21.55,65362.0
2018-07-16,21.535,21.57,21.465,21.465,33566.0
2018-07-17,21.39,21.445,21.33,21.345,44491.0
2018-07-18,21.45,21.48,21.415,21.415,59830.0
2018-07-19,21.49,21.57,21.435,21.565,66391.0
2018-07-20,21.57,21.64,21.565,21.595,41262.0
2018-07-23,21.595,21.61,21.405,21.43,60413.0
2018-07-24,21.48,21.6,21.48,21.58,41584.0
2018-07-25,21.58,21.64,21.52,21.54,40945.0
2018-07-26,21.535,21.615,21.45,21.6,73186.0
2018-07-27,21.66,21.775,21.66,21.735,71962.0
2018-07-30,21.655,21.715,21.61,21.7,40855.0
2018-07-31,21.69,21.745,21.63,21.67,119913.0
2018-08-01,21.75,21.75,21.68,21.73,39638.0
2018-08-02,21.745,21.745,21.625,21.63,47811.0
2018-08-03,21.715,21.745,21.63,21.645,78727.0
2018-08-06,21.7,21.78,21.69,21.73,28340.0
2018-08-07,21.715,21.715,21.61,21.64,55638.0
2018-08-08,21.625,21.685,21.615,21.64,70145.0
2018-08-09,21.69,21.85,21.67,21.835,55555.0
2018-08-10,21.84,21.84,21.705,21.715,59405.0
2018-08-13,21.66,21.72,21.6,21.6,42823.0
2018-08-14,21.7,21.795,21.69,21.765,80488.0
2018-08-15,21.75,21.805,21.705,21.79,36459.0
2018-08-16,21.775,21.82,21.69,21.82,70723.0
2018-08-17,21.79,21.895,21.78,21.84,83499.0
2018-08-20,21.975,21.975,21.895,21.895,67585.0
2018-08-21,21.925,21.925,21.765,21.78,64358.0
2018-08-22,21.805,21.855,21.705,21.835,50447.0
2018-08-23,21.87,21.955,21.865,21.865,57703.0
2018-08-24,21.94,21.97,21.84,21.91,94560.0
2018-08-27,21.885,22.285,21.88,22.285,53353.0
2018-08-28,22.345,22.345,21.99,22.12,72946.0
2018-08-29,22.145,22.235,22.115,22.22,57879.0
2018-08-30,22.295,22.345,22.28,22.285,84179.0
2018-08-31,22.295,22.295,22.19,22.225,52015.0
2018-09-03,22.21,22.25,22.175,22.195,40039.0
2018-09-04,22.165,22.19,22.105,22.16,110254.0
2018-09-05,22.15,22.15,22.005,22.03,89421.0
2018-09-06,21.94,21.94,21.73,21.735,106431.0
2018-09-07,21.655,21.73,21.565,21.72,79125.0
2018-09-10,21.69,21.78,21.69,21.735,77495.0
2018-09-11,21.765,22.16,21.735,21.88,139842.0
2018-09-12,21.865,21.9,21.805,21.88,58213.0
2018-09-13,22.135,22.135,21.75,21.75,42717.0
2018-09-14,21.765,21.88,21.765,21.88,148747.0
2018-09-17,21.855,21.99,21.805,21.99,48132.0
2018-09-18,21.885,21.955,21.87,21.88,95262.0
2018-09-19,21.985,22.015,21.93,21.99,81104.0
2018-09-20,21.915,21.99,21.84,21.865,110200.0
2018-09-21,21.915,21.975,21.85,21.865,128306.0
2018-09-24,21.84,22.135,21.79,21.955,110317.0
2018-09-25,21.855,21.955,21.805,21.955,76062.0
2018-09-26,21.925,22.005,21.9,21.9,54882.0
2018-09-27,21.91,21.945,21.895,21.895,44627.0
2018-09-28,21.97,22.045,21.945,22.0,27101.0
2018-10-01,21.835,21.865,21.795,21.795,18159.0
2018-10-02,21.87,21.87,21.675,21.7,151682.0
2018-10-03,21.685,21.87,21.685,21.795,72580.0
2018-10-04,21.895,22.005,21.895,21.94,137619.0
2018-10-05,21.985,22.03,21.865,21.96,123822.0
2018-10-08,21.825,21.835,21.66,21.685,43342.0
2018-10-09,21.58,21.585,21.415,21.465,78066.0
2018-10-10,21.495,21.495,21.39,21.475,39041.0
2018-10-11,20.905,21.12,20.905,20.955,103422.0
2018-10-12,20.73,21.01,20.73,20.95,86075.0
2018-10-15,20.835,21.115,20.67,20.985,191887.0
2018-10-16,20.805,20.92,20.805,20.88,70389.0
2018-10-17,21.075,21.175,21.015,21.135,86223.0
2018-10-18,21.165,21.195,21.09,21.1,57292.0
2018-10-19,21.045,21.15,21.025,21.115,43690.0
2018-10-22,21.055,21.165,20.995,21.07,39972.0
2018-10-23,21.345,21.36,20.92,20.935,58382.0
2018-10-24,20.95,20.95,20.85,20.895,109776.0
2018-10-25,20.605,20.61,20.235,20.235,101372.0
2018-10-26,20.25,20.275,19.945,19.98,60847.0
2018-10-29,20.16,20.305,20.155,20.275,124510.0
2018-10-30,20.115,20.455,20.08,20.44,121026.0
2018-10-31,20.49,20.835,20.46,20.46,61116.0
2018-11-01,20.595,20.68,20.535,20.535,91388.0
2018-11-02,20.49,20.605,20.485,20.58,46333.0
2018-11-05,20.475,20.635,20.475,20.52,57366.0
2018-11-06,20.535,20.665,20.5,20.65,27474.0
2018-11-07,20.625,20.76,20.535,20.76,33924.0
2018-11-08,20.835,20.92,20.82,20.83,62228.0
2018-11-09,21.09,21.1,20.73,20.785,40137.0
2018-11-12,20.74,20.905,20.715,20.88,38665.0
2018-11-13,20.64,20.665,20.56,20.565,40020.0
2018-11-14,20.565,20.575,20.25,20.26,161007.0
2018-11-15,20.325,20.34,20.16,20.245,51452.0
2018-11-16,20.29,20.355,20.245,20.245,41879.0
2018-11-19,20.22,20.23,20.1,20.145,57755.0
2018-11-20,20.05,20.325,19.96,20.325,104215.0
2018-11-21,19.855,20.64,19.74,19.845,77686.0
2018-11-22,20.065,20.065,19.95,20.02,70427.0
2018-11-23,20.04,20.185,20.04,20.16,65773.0
2018-11-26,20.005,20.055,19.905,19.915,57164.0
2018-11-27,20.02,20.13,19.96,20.04,35614.0
2018-11-28,20.095,20.16,20.04,20.155,45425.0
2018-11-29,20.265,20.385,20.205,20.385,161578.0
2018-11-30,20.245,20.245,19.915,19.915,42952.0
2018-12-03,20.14,20.325,20.14,20.325,76696.0
2018-12-04,20.305,20.455,20.155,20.455,35111.0
2018-12-05,19.89,20.005,19.785,19.99,68291.0
2018-12-06,20.04,20.04,19.905,19.93,52833.0
2018-12-07,20.035,20.07,19.92,19.935,43582.0
2018-12-10,19.755,19.755,19.47,19.495,71929.0
2018-12-11,19.555,19.59,19.48,19.515,44306.0
2018-12-12,19.57,19.81,19.57,19.785,86672.0
2018-12-13,19.785,19.87,19.765,19.81,69592.0
2018-12-14,19.78,19.78,19.66,19.69,120745.0
2018-12-17,19.69,20.205,19.645,20.205,43080.0
2018-12-18,19.755,19.755,19.62,19.735,147063.0
2018-12-19,19.615,19.615,19.525,19.59,59664.0
2018-12-20,19.45,19.62,19.365,19.365,80083.0
2018-12-21,19.305,19.45,19.045,19.11,145927.0
2018-12-24,19.14,19.335,18.975,19.335,95306.0
2018-12-27,19.56,19.65,19.48,19.6,40962.0
2018-12-28,19.795,19.795,19.72,19.795,42233.0
2018-12-31,19.92,20.005,19.89,19.93,15498.0
2019-01-02,20.15,20.18,19.58,19.625,31173.0
2019-01-03,19.795,19.91,19.78,19.83,71547.0
2019-01-04,19.73,19.755,19.615,19.73,44078.0
2019-01-07,19.98,20.14,19.98,20.025,97398.0
2019-01-08,20.015,20.25,19.985,20.25,96749.0
2019-01-09,20.265,20.505,20.265,20.505,39274.0
2019-01-10,20.56,20.575,20.395,20.49,61485.0
2019-01-11,20.59,20.59,20.49,20.495,31284.0
2019-01-14,20.525,20.575,20.405,20.41,31868.0
2019-01-15,20.44,20.895,20.42,20.895,43889.0
2019-01-16,20.65,20.69,20.565,20.69,61243.0
2019-01-17,20.68,20.845,20.675,20.76,62055.0
2019-01-18,20.82,20.92,20.76,20.85,74876.0
2019-01-21,20.945,20.99,20.92,20.96,33149.0
2019-01-22,20.895,20.945,20.86,20.88,62572.0
2019-01-23,20.83,20.83,20.735,20.735,28049.0
2019-01-24,20.76,20.81,20.735,20.79,30950.0
2019-01-25,20.845,20.99,20.83,20.905,42575.0
2019-01-29,20.96,20.96,20.835,20.88,42917.0
2019-01-30,20.965,21.005,20.835,20.88,98557.0
2019-01-31,20.99,21.135,20.915,20.93,63378.0
2019-02-01,20.96,21.075,20.795,20.92,56322.0
2019-02-04,20.905,21.05,20.895,21.03,79085.0
2019-02-05,21.115,21.54,21.115,21.3,114918.0
2019-02-06,21.3,21.5,21.29,21.47,50540.0
2019-02-07,21.54,21.705,21.385,21.385,69330.0
2019-02-08,21.555,21.585,21.485,21.515,68479.0
2019-02-11,21.53,21.585,21.42,21.5,72610.0
2019-02-12,21.515,21.67,21.5,21.67,48743.0
2019-02-13,21.73,21.775,21.655,21.655,80034.0
2019-02-14,21.585,21.745,21.585,21.685,46484.0
2019-02-15,21.64,21.7,21.6,21.685,45180.0
2019-02-18,21.685,21.815,21.685,21.715,100436.0
2019-02-19,21.715,21.81,21.69,21.77,105549.0
2019-02-20,21.73,21.855,21.69,21.705,55020.0
2019-02-21,21.84,21.885,21.64,21.825,66669.0
2019-02-22,21.825,22.01,21.79,22.01,102280.0
2019-02-25,22.06,22.08,21.995,22.025,68157.0
2019-02-26,21.995,21.995,21.825,21.855,50190.0
2019-02-27,21.915,22.015,21.915,21.955,65001.0
2019-02-28,22.045,22.055,21.93,22.01,89779.0
2019-03-01,22.07,22.24,22.07,22.185,42714.0
2019-03-04,22.31,22.365,22.3,22.3,67415.0
2019-03-05,22.265,22.265,22.13,22.25,62821.0
2019-03-06,22.27,22.385,22.25,22.35,54233.0
2019-03-07,22.51,22.755,22.465,22.485,95393.0
2019-03-08,22.38,22.51,22.28,22.295,54830.0
2019-03-11,22.25,22.27,22.185,22.225,49429.0
2019-03-12,22.395,22.395,22.265,22.265,69436.0
2019-03-13,22.18,22.18,22.045,22.14,67411.0
2019-03-14,22.195,22.225,22.14,22.225,48390.0
2019-03-15,22.3,22.355,22.255,22.35,45003.0
2019-03-18,22.38,22.38,22.23,22.295,74586.0
2019-03-19,22.335,22.355,22.25,22.325,184397.0
2019-03-20,22.295,22.3,22.195,22.215,85185.0
2019-03-21,22.04,22.265,22.04,22.1,64284.0
2019-03-22,22.295,22.4,22.255,22.255,92219.0
2019-03-25,22.185,22.185,21.94,21.955,110727.0
2019-03-26,22.01,22.06,21.98,21.995,74829.0
2019-03-27,22.06,22.06,21.885,21.96,155471.0
2019-03-28,22.07,22.3,21.91,22.3,122443.0
2019-03-29,22.185,22.28,22.185,22.215,131526.0
2019-04-01,22.28,22.35,22.265,22.265,62701.0
2019-04-02,22.315,22.495,22.315,22.415,34130.0
2019-04-03,22.52,22.57,22.485,22.54,90954.0
2019-04-04,22.52,22.52,22.365,22.385,43063.0
2019-04-05,22.3,22.35,22.185,22.295,58141.0
2019-04-08,22.31,22.38,22.28,22.37,63503.0
2019-04-09,22.44,22.48,22.37,22.44,153926.0
2019-04-10,22.37,22.47,22.34,22.41,42339.0
2019-04-11,22.41,22.425,22.325,22.355,46295.0
2019-04-12,22.455,22.54,22.455,22.54,31739.0
2019-04-15,22.57,22.57,22.45,22.495,91454.0
2019-04-16,22.47,22.625,22.47,22.605,47954.0
2019-04-17,22.605,22.625,22.5,22.535,52505.0
2019-04-18,22.69,22.69,22.495,22.535,55623.0
2019-04-23,22.665,22.735,22.61,22.735,85581.0
2019-04-24,22.865,23.005,22.865,22.98,40972.0
2019-04-26,23.005,23.335,22.91,22.96,113045.0
2019-04-29,22.96,22.96,22.825,22.835,53806.0
2019-04-30,22.82,22.82,22.72,22.755,58995.0
2019-05-01,22.765,22.925,22.765,22.92,62955.0
2019-05-02,22.85,22.875,22.765,22.765,44724.0
2019-05-03,22.88,22.92,22.825,22.85,124152.0
2019-05-06,22.77,22.77,22.5,22.57,80276.0
2019-05-07,22.67,22.825,22.64,22.695,159915.0
2019-05-08,22.465,22.555,22.415,22.485,58591.0
2019-05-09,22.455,22.665,22.455,22.64,57015.0
2019-05-10,22.635,22.765,22.635,22.765,66541.0
2019-05-13,22.725,22.81,22.68,22.75,41287.0
2019-05-14,22.565,22.64,22.485,22.485,73868.0
2019-05-15,22.64,22.825,22.64,22.78,38542.0
2019-05-16,22.82,22.96,22.805,22.96,32238.0
2019-05-17,23.205,23.25,23.135,23.175,81392.0
2019-05-20,23.38,23.48,23.29,23.375,163020.0
2019-05-21,23.18,23.375,23.18,23.32,67968.0
2019-05-22,23.375,23.735,23.315,23.35,73291.0
2019-05-23,23.395,23.475,23.38,23.435,81769.0
2019-05-24,23.345,23.36,23.195,23.22,91661.0
2019-05-27,23.305,23.305,23.21,23.25,135265.0
2019-05-28,23.335,23.395,23.29,23.36,73977.0
2019-05-29,23.165,23.19,23.12,23.18,90456.0
2019-05-30,23.145,23.145,22.94,22.965,53750.0
2019-05-31,22.89,22.975,22.84,22.94,60770.0
2019-06-03,22.865,22.865,22.68,22.69,86895.0
2019-06-04,22.69,22.72,22.61,22.635,87059.0
2019-06-05,22.69,23.15,22.69,22.735,78316.0
2019-06-06,22.755,22.92,22.755,22.865,53500.0
2019-06-07,22.98,23.065,22.935,23.065,79997.0
2019-06-11,23.315,23.56,23.15,23.375,149495.0
2019-06-12,23.445,23.585,23.445,23.475,83555.0
2019-06-13,23.48,23.505,23.335,23.38,100317.0
2019-06-14,23.38,23.45,23.36,23.405,32207.0
2019-06-17,23.42,23.435,23.295,23.33,78666.0
2019-06-18,23.38,23.505,23.295,23.435,99136.0
2019-06-19,23.6,23.735,23.575,23.73,73092.0
2019-06-20,23.75,23.97,23.72,23.97,57306.0
2019-06-21,23.945,23.99,23.805,23.885,118397.0
2019-06-24,23.805,23.885,23.7,23.875,84163.0
2019-06-25,23.805,23.94,23.805,23.87,77747.0
2019-06-26,23.76,24.16,23.735,24.16,49064.0
2019-06-27,23.815,23.92,23.73,23.92,114748.0
2019-06-28,23.91,23.95,23.75,23.77,62992.0
2019-07-01,24.08,24.08,23.985,24.025,109452.0
2019-07-02,24.07,24.26,24.055,24.12,164871.0
2019-07-03,24.16,24.34,24.125,24.29,154718.0
2019-07-04,24.42,24.45,24.38,24.435,73217.0
2019-07-05,24.48,24.63,24.42,24.585,79786.0
2019-07-08,24.53,24.53,24.275,24.29,194090.0
2019-07-09,24.235,24.3,24.16,24.165,104039.0
2019-07-10,24.275,24.44,24.275,24.315,122274.0
2019-07-11,24.325,24.48,24.29,24.465,123838.0
2019-07-12,24.355,24.46,24.29,24.325,86273.0
2019-07-15,24.19,24.22,24.11,24.11,121050.0
2019-07-16,24.135,24.175,24.1,24.11,52792.0
2019-07-17,24.07,24.19,24.025,24.16,66237.0
2019-07-18,24.14,24.16,24.03,24.03,79348.0
2019-07-19,24.03,24.3,24.03,24.25,93554.0
2019-07-22,24.31,24.315,24.19,24.31,37818.0
2019-07-23,24.3,24.45,24.3,24.37,401285.0
2019-07-24,24.495,24.615,24.465,24.57,83570.0
2019-07-25,24.65,24.75,24.615,24.665,118016.0
2019-07-26,24.665,24.74,24.575,24.665,66483.0
2019-07-29,24.74,24.82,24.695,24.775,71009.0
2019-07-30,24.91,24.955,24.8,24.83,68086.0
2019-07-31,24.76,24.855,24.705,24.78,77085.0
2019-08-01,24.655,24.67,24.555,24.585,97659.0
2019-08-02,24.555,24.585,24.435,24.53,85522.0
2019-08-05,24.475,24.515,23.97,23.97,103816.0
2019-08-06,24.1,24.1,23.225,23.485,134632.0
2019-08-07,23.47,23.62,23.39,23.575,156492.0
2019-08-08,23.535,23.705,23.4,23.7,104623.0
2019-08-09,23.865,23.88,23.725,23.865,54027.0
2019-08-12,23.78,23.93,23.76,23.82,61019.0
2019-08-13,23.77,23.93,23.755,23.93,98617.0
2019-08-14,23.92,24.005,23.82,23.985,65210.0
2019-08-15,23.685,23.685,23.255,23.385,98914.0
2019-08-16,23.24,23.375,23.185,23.24,67468.0
2019-08-19,23.535,23.535,23.385,23.445,72764.0
2019-08-20,23.5,23.82,23.5,23.82,80052.0
2019-08-21,23.675,23.74,23.555,23.705,71792.0
2019-08-22,23.8,23.8,23.65,23.675,41033.0
2019-08-23,23.705,23.795,23.685,23.77,57341.0
2019-08-26,23.5,23.535,23.375,23.495,102027.0
2019-08-27,23.5,23.675,23.5,23.635,56422.0
2019-08-28,23.61,23.85,23.61,23.825,70442.0
2019-08-29,23.825,23.865,23.74,23.85,41402.0
2019-08-30,24.015,24.19,23.96,24.11,61199.0
2019-09-02,24.1,24.135,23.985,24.025,74399.0
2019-09-03,23.865,24.1,23.865,24.055,50216.0
2019-09-04,23.935,23.975,23.785,23.97,47409.0
2019-09-05,24.07,24.285,24.055,24.285,67147.0
2019-09-06,24.355,24.425,24.3,24.355,96320.0
2019-09-09,24.355,24.465,24.355,24.435,57624.0
2019-09-10,24.34,24.365,24.23,24.275,65607.0
2019-09-11,24.37,24.405,24.29,24.345,60696.0
2019-09-12,24.575,24.575,24.395,24.42,63828.0
2019-09-13,24.46,24.495,24.42,24.42,49019.0
2019-09-16,24.315,24.555,24.285,24.555,73118.0
2019-09-17,24.44,24.465,24.33,24.45,72906.0
2019-09-18,24.535,24.545,24.42,24.45,59998.0
2019-09-19,24.495,24.71,24.495,24.625,79610.0
2019-09-20,24.68,24.83,24.65,24.65,39599.0
2019-09-23,24.735,24.78,24.68,24.68,73589.0
2019-09-24,24.665,24.71,24.6,24.68,96298.0
2019-09-25,24.49,24.59,24.46,24.53,65740.0
2019-09-26,24.535,24.57,24.365,24.41,132010.0
2019-09-27,24.515,24.585,24.49,24.535,37547.0
2019-09-30,24.555,24.895,24.555,24.585,49438.0
2019-10-01,24.56,24.71,24.49,24.68,79508.0
2019-10-02,24.535,24.535,24.38,24.38,73215.0
2019-10-03,23.945,24.0,23.835,23.95,74568.0
2019-10-04,23.93,24.04,23.88,24.03,115802.0
2019-10-07,24.08,24.175,24.03,24.15,43002.0
2019-10-08,24.285,24.3,24.22,24.235,51582.0
2019-10-09,24.045,24.08,23.96,24.025,66818.0
2019-10-10,23.99,24.12,23.985,24.005,67122.0
2019-10-11,24.235,24.275,24.165,24.235,62513.0
2019-10-14,24.44,24.505,24.38,24.38,66390.0
2019-10-15,24.345,24.465,24.285,24.42,50978.0
2019-10-16,24.64,24.71,24.56,24.71,55036.0
2019-10-17,24.725,24.775,24.535,24.535,50418.0
2019-10-18,24.49,24.515,24.37,24.435,63311.0
2019-10-21,24.31,24.41,24.25,24.41,63258.0
2019-10-22,24.395,24.57,24.395,24.555,60296.0
2019-10-23,24.575,24.61,24.405,24.515,59477.0
2019-10-24,24.775,24.775,24.57,24.655,56140.0
2019-10-25,24.735,24.83,24.72,24.76,81939.0
2019-10-28,24.765,24.855,24.735,24.735,90359.0
2019-10-29,24.885,24.885,24.76,24.78,71407.0
2019-10-30,24.735,24.855,24.585,24.59,82631.0
2019-10-31,24.655,24.665,24.505,24.615,40182.0
2019-11-01,24.59,24.655,24.53,24.63,83156.0
2019-11-04,24.75,24.885,24.68,24.735,52412.0
2019-11-05,24.885,24.91,24.725,24.78,76720.0
2019-11-06,24.83,24.83,24.56,24.575,96761.0
2019-11-07,24.585,24.8,24.535,24.78,87548.0
2019-11-08,24.815,24.9,24.71,24.74,66870.0
2019-11-11,25.265,25.265,24.885,24.94,100864.0
2019-11-12,24.98,25.05,24.845,24.885,41759.0
2019-11-13,24.97,25.51,24.765,25.51,119792.0
2019-11-14,24.75,24.97,24.75,24.91,63119.0
2019-11-15,24.91,25.27,24.815,25.115,47357.0
2019-11-18,25.105,25.12,24.94,25.045,26395.0
2019-11-19,25.045,25.2,24.995,25.195,101878.0
2019-11-20,25.115,25.155,24.91,24.955,74870.0
2019-11-21,24.74,25.09,24.615,24.735,175643.0
2019-11-22,24.86,25.01,24.775,24.94,80817.0
2019-11-25,25.08,25.115,24.93,25.06,90273.0
2019-11-26,25.445,25.485,25.065,25.225,90013.0
2019-11-27,25.28,25.565,25.28,25.565,86940.0
2019-11-28,26.015,26.015,25.535,25.54,127282.0
2019-11-29,25.645,26.285,25.525,26.285,33417.0
2019-12-02,25.685,25.715,25.5,25.595,89090.0
2019-12-03,25.28,25.31,24.94,25.075,104836.0
2019-12-04,24.895,24.895,24.52,24.6,84985.0
2019-12-05,24.705,25.155,24.705,24.79,84588.0
2019-12-06,24.83,24.955,24.79,24.91,77857.0
2019-12-09,25.01,25.065,24.98,25.05,76735.0
2019-12-10,25.05,25.06,24.9,24.94,78760.0
2019-12-11,24.94,25.065,24.895,25.035,62595.0
2019-12-12,25.02,25.045,24.895,24.91,86451.0
2019-12-13,25.02,25.105,24.98,25.035,99267.0
2019-12-16,25.25,25.55,25.155,25.55,74614.0
2019-12-17,25.515,25.57,25.405,25.455,119692.0
2019-12-18,25.445,25.565,25.38,25.455,88647.0
2019-12-19,25.685,25.685,25.38,25.39,92404.0
2019-12-20,25.405,25.535,25.345,25.39,98182.0
2019-12-23,25.375,25.375,25.265,25.305,51325.0
2019-12-24,25.305,25.305,25.21,25.225,39283.0
2019-12-27,25.31,25.4,25.31,25.38,53947.0
2019-12-30,25.555,25.555,25.265,25.375,29793.0
2019-12-31,25.215,25.215,24.915,24.94,60539.0
2020-01-02,25.07,25.11,24.97,25.055,55649.0
2020-01-03,25.28,25.425,25.215,25.255,98171.0
2020-01-06,25.215,25.28,24.99,25.245,80323.0
2020-01-07,25.37,25.595,25.37,25.595,101676.0
2020-01-08,25.595,25.595,25.27,25.44,75364.0
2020-01-09,25.67,25.74,25.62,25.63,47118.0
2020-01-10,25.78,25.91,25.735,25.845,41660.0
2020-01-13,25.715,25.8,25.66,25.79,65509.0
2020-01-14,25.845,26.025,25.845,26.025,327140.0
2020-01-15,26.08,26.245,26.075,26.155,100152.0
2020-01-16,26.61,26.61,26.31,26.31,60283.0
2020-01-17,26.485,26.525,26.44,26.44,66368.0
2020-01-20,26.445,26.485,26.38,26.405,485748.0
2020-01-21,26.46,26.46,26.235,26.29,74755.0
2020-01-22,26.26,26.575,26.26,26.575,68897.0
2020-01-23,26.495,26.495,26.155,26.185,75304.0
2020-01-24,26.3,26.4,26.27,26.285,51989.0
2020-01-28,25.75,25.91,25.71,25.855,63596.0
2020-01-29,25.985,26.0,25.93,26.0,62714.0
2020-01-30,26.0,26.08,25.8,25.84,67230.0
2020-01-31,25.96,26.075,25.96,25.97,58264.0
2020-02-03,25.565,25.635,25.49,25.54,94213.0
2020-02-04,25.54,25.715,25.515,25.65,86182.0
2020-02-05,25.885,26.04,25.76,26.04,72467.0
2020-02-06,26.04,26.155,25.895,26.155,69662.0
2020-02-07,26.105,26.195,25.885,25.935,72639.0
2020-02-10,25.92,25.995,25.76,25.995,65193.0
2020-02-11,26.015,26.115,25.995,26.01,52511.0
2020-02-12,26.04,26.165,26.04,26.09,64680.0
2020-02-13,26.315,26.325,26.075,26.325,298146.0
2020-02-14,26.1,26.235,26.1,26.235,38034.0
2020-02-17,26.165,26.22,26.105,26.155,54100.0
2020-02-18,26.13,26.13,26.0,26.065,59877.0
2020-02-19,26.12,26.17,26.065,26.17,75714.0
2020-02-20,26.25,26.4,26.235,26.335,76422.0
2020-02-21,26.26,26.505,26.12,26.505,100927.0
2020-02-24,25.905,25.905,25.49,25.565,115870.0
2020-02-25,24.97,25.24,24.84,25.11,139829.0
2020-02-26,24.52,24.705,24.395,24.705,138806.0
2020-02-27,24.665,24.665,24.225,24.25,162758.0
2020-02-28,23.49,23.7,23.28,23.415,207024.0
2020-03-02,23.075,23.37,22.745,23.33,180437.0
2020-03-03,23.65,23.84,23.585,23.645,137179.0
2020-03-04,23.285,23.375,23.15,23.215,103008.0
2020-03-05,23.53,24.22,23.455,24.22,119110.0
2020-03-06,23.27,23.27,22.915,22.945,149647.0
2020-03-09,21.985,22.055,21.335,21.375,172207.0
2020-03-10,20.865,21.63,20.25,21.555,394547.0
2020-03-11,21.95,22.03,21.075,21.115,114005.0
2020-03-12,20.59,20.67,19.43,19.835,239184.0
2020-03-13,19.44,19.935,17.915,19.935,562062.0
2020-03-16,19.365,19.365,18.47,18.47,233711.0
2020-03-17,17.9,19.02,17.82,19.02,175718.0
2020-03-18,18.63,18.63,17.415,18.0,582225.0
2020-03-19,17.875,17.99,16.84,16.84,209753.0
2020-03-20,17.575,17.91,17.17,17.17,286461.0
2020-03-23,18.02,18.02,15.715,16.265,235074.0
2020-03-24,16.275,16.85,16.275,16.85,125130.0
2020-03-25,18.235,18.235,17.115,17.21,89801.0
2020-03-26,17.6,18.49,17.6,18.2,242123.0
2020-03-27,19.085,19.235,17.415,17.445,241479.0
2020-03-30,17.125,18.2,17.125,18.11,120403.0
2020-03-31,18.68,19.11,18.015,18.015,256189.0
2020-04-01,18.535,19.035,18.51,18.865,191602.0
2020-04-02,18.425,18.72,18.305,18.72,181294.0
2020-04-03,18.83,18.945,18.065,18.065,226064.0
2020-04-06,18.51,19.0,18.41,18.96,101964.0
2020-04-07,19.48,19.765,18.785,18.995,349581.0
2020-04-08,18.79,19.26,18.55,19.115,146033.0
2020-04-09,19.285,19.49,19.075,19.48,107889.0
2020-04-14,20.25,20.25,19.52,20.03,211337.0
2020-04-15,20.225,20.29,19.805,19.92,277422.0
2020-04-16,19.035,19.77,19.035,19.69,135372.0
2020-04-17,20.13,20.42,19.99,20.17,256179.0
2020-04-20,19.95,20.13,19.625,19.625,86306.0
2020-04-21,19.585,19.685,19.02,19.1,146524.0
2020-04-22,18.655,19.15,18.55,19.085,82658.0
2020-04-23,19.17,19.32,18.93,19.035,69770.0
2020-04-24,19.035,19.205,18.995,19.11,76368.0
2020-04-27,19.44,19.6,19.06,19.48,274437.0
2020-04-28,19.155,19.73,19.155,19.43,130000.0
2020-04-29,19.625,19.81,19.455,19.78,98169.0
2020-04-30,20.07,21.06,20.07,21.06,82511.0
2020-05-01,21.06,21.06,19.595,19.65,117366.0
2020-05-04,19.505,19.725,19.195,19.69,188775.0
2020-05-05,19.79,20.105,19.79,20.08,186844.0
2020-05-06,20.09,20.135,19.935,20.095,215958.0
2020-05-07,20.04,20.08,19.91,19.96,76392.0
2020-05-08,20.25,20.3,20.145,20.17,86982.0
2020-05-11,20.3,20.56,20.3,20.46,113869.0
2020-05-12,20.42,20.42,20.075,20.155,112874.0
2020-05-13,19.845,20.08,19.705,20.04,126279.0
2020-05-14,19.82,20.025,19.81,19.81,257102.0
2020-05-15,19.965,20.195,19.885,20.195,133957.0
2020-05-18,20.43,20.51,20.29,20.365,216373.0
2020-05-19,20.9,21.085,20.76,21.06,120628.0
2020-05-20,20.55,20.995,20.515,20.945,129888.0
2020-05-21,21.28,21.28,20.905,21.01,141464.0
2020-05-22,20.97,21.075,20.735,20.775,73355.0
2020-05-25,20.97,21.215,20.97,21.195,164590.0
2020-05-26,21.39,21.805,21.345,21.725,263776.0
2020-05-27,21.71,22.0,21.545,21.73,148539.0
2020-05-28,21.96,22.275,21.925,22.03,157312.0
2020-05-29,21.835,21.92,21.665,21.805,113096.0
2020-06-01,21.54,21.885,21.49,21.87,65396.0
2020-06-02,21.935,22.185,21.87,22.135,69308.0
2020-06-03,22.275,22.56,22.275,22.55,123061.0
2020-06-04,22.865,22.9,22.475,22.6,130848.0
2020-06-05,22.615,22.72,22.475,22.665,81879.0
2020-06-09,23.35,23.45,23.2,23.345,150990.0
2020-06-10,23.18,23.385,23.07,23.35,89916.0
2020-06-11,22.94,23.045,22.285,22.285,154450.0
2020-06-12,21.87,22.225,21.66,22.225,140113.0
2020-06-15,21.935,22.115,21.545,21.585,202856.0
2020-06-16,22.21,22.6,22.16,22.395,239910.0
2020-06-17,22.615,22.705,22.455,22.665,66689.0
2020-06-18,22.58,22.72,22.275,22.495,168047.0
2020-06-19,22.71,22.76,22.495,22.525,251339.0
2020-06-22,22.3,22.5,22.235,22.435,97750.0
2020-06-23,22.34,22.71,22.195,22.445,127225.0
2020-06-24,22.68,22.695,22.455,22.56,142091.0
2020-06-25,22.105,22.275,21.87,22.16,89590.0
2020-06-26,22.095,22.16,21.91,22.115,50513.0
2020-06-29,21.925,21.95,21.625,21.725,73179.0
2020-06-30,21.73,23.105,21.73,21.91,133644.0
2020-07-01,22.25,22.48,22.205,22.305,204877.0
2020-07-02,22.605,22.75,22.445,22.68,92570.0
2020-07-03,22.85,23.0,22.67,22.75,95812.0
2020-07-06,22.725,22.885,22.68,22.705,137373.0
2020-07-07,22.705,22.925,22.53,22.645,82761.0
2020-07-08,22.53,22.685,22.305,22.325,159719.0
2020-07-09,22.455,22.585,22.39,22.43,122475.0
2020-07-10,22.3,22.39,22.165,22.2,78907.0
2020-07-13,22.48,22.58,22.25,22.33,127055.0
2020-07-14,22.325,22.33,22.125,22.24,63839.0
2020-07-15,22.445,22.645,22.445,22.605,74265.0
2020-07-16,22.77,22.91,22.455,22.505,109358.0
2020-07-17,22.595,22.68,22.455,22.53,71829.0
2020-07-20,22.62,22.63,22.445,22.505,47694.0
2020-07-21,22.56,23.09,22.56,23.09,82872.0
2020-07-22,23.01,23.075,22.75,22.81,78857.0
2020-07-23,22.845,23.035,22.795,22.965,87453.0
2020-07-24,22.82,22.82,22.63,22.66,82399.0
2020-07-27,22.655,22.735,22.595,22.72,100319.0
2020-07-28,22.87,22.99,22.655,22.91,54201.0
2020-07-29,22.91,23.01,22.495,22.53,98427.0
2020-07-30,22.68,22.76,22.605,22.605,101924.0
2020-07-31,22.61,22.61,22.135,22.19,79115.0
2020-08-03,22.11,22.355,22.02,22.315,61643.0
2020-08-04,22.56,22.835,22.56,22.77,131138.0
2020-08-05,22.66,22.705,22.505,22.595,67877.0
2020-08-06,22.68,22.81,22.655,22.76,146182.0
2020-08-07,22.75,22.795,22.645,22.72,90235.0
2020-08-10,22.795,23.08,22.745,23.05,90733.0
2020-08-11,22.965,23.205,22.825,23.025,93182.0
2020-08-12,23.015,23.06,22.85,22.965,61593.0
2020-08-13,23.32,23.32,22.875,22.915,56238.0
2020-08-14,22.975,23.125,22.72,22.72,111435.0
2020-08-17,22.875,23.015,22.705,22.705,117195.0
2020-08-18,22.985,23.15,22.915,23.06,99515.0
2020-08-19,23.075,23.28,22.965,23.205,82919.0
2020-08-20,23.14,23.14,22.975,23.075,77089.0
2020-08-21,23.25,23.345,23.15,23.205,61889.0
2020-08-24,23.18,23.34,23.13,23.29,140810.0
2020-08-25,23.53,23.625,23.29,23.46,90208.0
2020-08-26,23.51,23.51,23.23,23.365,73692.0
2020-08-27,23.365,23.505,23.32,23.32,73604.0
2020-08-28,23.435,23.435,23.035,23.13,56040.0
2020-08-31,23.125,23.29,23.105,23.23,45568.0
2020-09-01,22.925,22.925,22.685,22.895,99490.0
2020-09-02,23.035,23.265,23.015,23.25,82468.0
2020-09-03,23.29,23.48,23.29,23.29,53149.0
2020-09-04,22.96,22.96,22.695,22.725,222873.0
2020-09-07,22.53,22.75,22.445,22.705,107111.0
2020-09-08,22.785,23.28,22.775,23.28,108107.0
2020-09-09,22.34,22.48,22.305,22.405,120200.0
2020-09-10,22.695,22.76,22.455,22.53,126358.0
2020-09-11,22.53,22.655,22.275,22.37,93933.0
2020-09-14,22.505,22.53,22.405,22.52,61692.0
2020-09-15,22.555,22.58,22.465,22.465,128667.0
2020-09-16,22.68,22.795,22.63,22.795,63028.0
2020-09-17,22.825,22.825,22.52,22.52,81355.0
2020-09-18,22.54,22.61,22.42,22.455,48838.0
2020-09-21,22.54,22.57,22.25,22.265,57687.0
2020-09-22,22.135,22.205,22.09,22.19,171357.0
2020-09-23,22.37,22.705,22.37,22.58,74366.0
2020-09-24,22.54,22.545,22.315,22.47,73049.0
2020-09-25,22.635,22.71,22.29,22.29,46718.0
2020-09-28,22.685,22.81,22.66,22.775,53605.0
2020-09-29,22.895,22.94,22.695,22.71,64114.0
2020-09-30,22.745,22.975,22.305,22.34,79769.0
2020-10-01,22.415,23.115,22.355,23.115,167004.0
2020-10-02,22.455,22.52,22.16,22.215,304908.0
2020-10-05,22.655,22.825,22.595,22.785,64127.0
2020-10-06,22.87,23.25,22.725,23.25,109200.0
2020-10-07,22.935,23.315,22.87,23.295,45827.0
2020-10-08,23.415,23.62,23.395,23.47,87481.0
2020-10-09,23.445,23.685,23.445,23.595,115087.0
2020-10-12,23.57,23.735,23.53,23.53,108233.0
2020-10-13,23.86,24.025,23.86,23.99,135783.0
2020-10-14,24.0,24.0,23.85,23.885,78748.0
2020-10-15,23.925,24.075,23.925,23.975,78310.0
2020-10-16,23.94,23.99,23.815,23.86,73813.0
2020-10-19,24.0,24.115,23.99,24.09,75273.0
2020-10-20,24.015,24.125,23.925,23.96,66000.0
2020-10-21,24.08,24.08,23.91,23.99,106013.0
2020-10-22,23.785,23.9,23.595,23.835,74716.0
2020-10-23,23.915,24.355,23.715,23.89,113040.0
2020-10-26,24.305,24.305,23.865,23.89,65892.0
2020-10-27,23.72,23.72,23.34,23.435,79621.0
2020-10-28,23.225,23.485,23.215,23.405,150395.0
2020-10-29,23.14,23.14,22.875,22.99,96690.0
2020-10-30,23.075,23.075,22.8,22.8,94255.0
2020-11-02,22.785,22.95,22.77,22.91,84300.0
2020-11-03,23.025,23.495,22.985,23.46,78809.0
2020-11-04,23.415,23.875,23.195,23.875,101949.0
2020-11-05,23.635,23.76,23.56,23.62,112979.0
2020-11-06,23.925,24.0,23.79,23.89,75362.0
2020-11-09,24.155,24.485,24.08,24.48,83408.0
2020-11-10,25.59,25.715,24.56,24.635,235249.0
2020-11-11,24.79,24.99,24.79,24.965,101873.0
2020-11-12,25.095,25.13,24.815,24.85,100837.0
2020-11-13,24.775,24.85,24.67,24.81,108844.0
2020-11-16,25.59,25.6,25.07,25.12,4079.0
2020-11-17,25.27,25.71,25.13,25.19,358023.0
2020-11-18,25.245,25.295,25.18,25.205,98537.0
2020-11-19,25.42,25.425,25.08,25.21,80552.0
2020-11-20,25.26,25.295,25.145,25.205,72835.0
2020-11-23,25.205,25.345,25.205,25.27,137171.0
2020-11-24,25.345,25.615,25.345,25.61,174518.0
2020-11-25,25.865,25.865,25.725,25.78,105312.0
2020-11-26,25.84,25.84,25.545,25.685,103557.0
2020-11-27,25.8,25.8,25.425,25.435,107855.0
2020-11-30,25.59,25.675,25.255,25.31,76390.0
2020-12-01,25.195,25.55,25.145,25.51,78356.0
2020-12-02,25.59,25.59,25.38,25.535,97174.0
2020-12-03,25.59,25.635,25.52,25.59,79525.0
2020-12-04,25.575,25.7,25.56,25.65,105599.0
2020-12-07,25.815,25.905,25.71,25.755,127762.0
2020-12-08,25.79,25.84,25.715,25.765,184578.0
2020-12-09,25.945,25.945,25.805,25.89,76037.0
2020-12-10,25.8,25.8,25.565,25.635,88985.0
2020-12-11,25.635,25.635,25.445,25.52,148603.0
2020-12-14,25.525,25.7,25.52,25.615,77358.0
2020-12-15,25.585,25.585,25.41,25.45,103411.0
2020-12-16,26.255,26.255,25.585,25.615,96989.0
2020-12-17,25.59,26.085,25.59,25.865,120736.0
2020-12-18,25.89,25.89,25.585,25.585,127608.0
2020-12-21,25.545,25.55,25.385,25.47,105013.0
2020-12-22,25.51,25.51,25.22,25.22,125433.0
2020-12-23,25.445,25.525,25.305,25.45,88294.0
2020-12-24,25.525,25.665,25.525,25.65,42354.0
2020-12-29,25.755,25.79,25.615,25.675,60478.0
2020-12-30,25.74,25.74,25.445,25.59,57995.0
2020-12-31,26.42,26.42,25.5,25.5,44514.0
2021-01-04,25.47,25.725,25.46,25.67,80717.0
2021-01-05,25.61,25.62,25.46,25.585,71823.0
2021-01-06,25.695,25.695,25.29,25.335,74096.0
2021-01-07,25.685,25.75,25.585,25.685,72737.0
2021-01-08,25.805,25.82,25.6,25.76,73415.0
2021-01-11,25.76,25.795,25.45,25.575,96801.0
2021-01-12,25.6,25.695,25.365,25.47,74511.0
2021-01-13,25.445,25.575,25.385,25.56,71195.0
2021-01-14,25.55,25.645,25.46,25.585,55926.0
2021-01-15,25.645,25.945,25.62,25.945,68792.0
2021-01-18,25.57,25.57,25.4,25.425,162161.0
2021-01-19,25.535,25.785,25.535,25.735,63989.0
2021-01-20,25.78,26.005,25.78,25.945,58778.0
2021-01-21,26.11,26.505,26.06,26.11,107242.0
2021-01-22,26.165,26.18,25.945,25.945,106621.0
2021-01-25,26.095,26.12,25.96,26.095,106571.0
2021-01-27,26.095,26.13,25.88,25.955,90300.0
2021-01-28,25.595,25.595,25.235,25.35,161968.0
2021-01-29,25.635,25.71,25.225,25.31,60895.0
2021-02-01,25.525,25.525,24.925,25.4,110190.0
2021-02-02,25.525,25.855,25.525,25.805,94924.0
2021-02-03,26.07,26.255,25.98,26.145,55659.0
2021-02-04,26.12,26.24,25.87,25.905,65725.0
2021-02-05,26.105,26.24,26.105,26.195,65110.0
2021-02-08,26.19,26.465,26.19,26.38,75894.0
2021-02-09,26.345,26.365,26.095,26.11,62526.0
2021-02-10,26.17,26.33,26.165,26.28,92888.0
2021-02-11,26.245,26.34,26.135,26.195,110193.0
2021-02-12,26.18,26.19,25.96,25.96,66272.0
2021-02-15,26.18,26.345,26.08,26.305,53628.0
2021-02-16,26.42,26.53,26.33,26.49,87438.0
2021-02-17,26.455,26.515,26.18,26.315,93119.0
2021-02-18,26.32,26.345,26.155,26.155,85009.0
2021-02-19,26.155,26.24,25.87,25.935,109788.0
2021-02-22,26.02,26.12,25.695,26.035,84902.0
2021-02-23,26.035,26.155,25.885,26.145,88924.0
2021-02-24,26.18,26.18,25.87,25.945,130722.0
2021-02-25,26.18,26.18,25.695,25.695,183902.0
2021-02-26,25.67,25.67,25.29,25.46,118836.0
2021-03-01,25.57,25.86,25.525,25.795,99739.0
2021-03-02,25.985,26.12,25.71,25.71,109614.0
2021-03-03,25.7,25.895,25.625,25.87,77570.0
2021-03-04,25.855,25.855,25.51,25.65,109333.0
2021-03-05,25.6,25.6,25.265,25.445,139213.0
2021-03-08,25.83,26.13,25.55,25.55,81604.0
2021-03-09,25.67,25.76,25.57,25.625,66791.0
2021-03-10,25.955,26.03,25.585,25.595,79128.0
2021-03-11,25.72,25.725,25.34,25.5,136975.0
2021-03-12,25.61,25.86,25.61,25.83,72621.0
2021-03-15,25.955,25.955,25.71,25.86,133452.0
2021-03-16,25.935,26.22,25.935,26.12,78296.0
2021-03-17,26.095,26.095,25.86,25.96,63275.0
2021-03-18,25.945,26.055,25.855,25.86,113627.0
2021-03-19,25.78,25.895,25.52,25.81,131412.0
2021-03-22,26.11,26.195,25.78,25.985,84143.0
2021-03-23,26.01,26.145,25.92,25.93,78650.0
2021-03-24,25.83,26.035,25.82,25.945,118798.0
2021-03-25,26.03,26.045,25.91,25.91,48397.0
2021-03-26,26.035,26.165,26.03,26.12,72453.0
2021-03-29,26.155,26.23,26.01,26.03,80861.0
2021-03-30,26.155,26.18,25.695,25.76,89658.0
2021-03-31,25.795,26.12,25.71,25.955,131827.0
2021-04-01,25.945,26.045,25.86,26.035,125173.0
2021-04-06,26.44,26.505,26.24,26.34,212228.0
2021-04-07,26.38,26.52,26.38,26.465,86488.0
2021-04-08,26.65,26.815,26.64,26.765,97854.0
2021-04-09,26.9,26.9,26.665,26.765,107542.0
2021-04-12,26.9,26.9,26.615,26.65,78819.0
2021-04-13,26.68,26.79,26.675,26.7,99754.0
2021-04-14,26.78,26.935,26.765,26.9,67625.0
2021-04-15,26.95,27.025,26.78,26.96,121939.0
2021-04-16,26.925,27.015,26.85,26.935,82632.0
2021-04-19,27.11,27.11,26.9,26.9,64484.0
2021-04-20,26.875,26.88,26.63,26.64,176991.0
2021-04-21,26.53,26.53,26.195,26.465,175962.0
2021-04-22,26.725,26.725,26.495,26.575,68703.0
2021-04-23,26.78,26.78,26.615,26.725,69314.0
2021-04-26,26.775,26.775,26.65,26.665,62890.0
2021-04-27,26.78,26.8,26.505,26.625,90740.0
2021-04-28,26.78,26.8,26.625,26.725,91740.0
2021-04-29,26.74,26.94,26.74,26.88,65404.0
2021-04-30,26.975,26.975,26.655,26.665,58509.0
2021-05-03,26.68,26.805,26.6,26.615,76429.0
2021-05-04,26.65,27.035,26.615,26.73,99290.0
2021-05-05,26.69,26.915,26.615,26.88,68287.0
2021-05-06,26.95,26.95,26.515,26.575,101671.0
2021-05-07,26.615,26.765,26.455,26.64,75533.0
2021-05-10,26.68,26.925,26.68,26.88,60803.0
2021-05-11,26.78,26.78,26.575,26.65,115783.0
2021-05-12,26.605,26.605,26.17,26.29,90558.0
2021-05-13,26.07,26.265,26.01,26.01,295627.0
2021-05-14,26.205,26.42,26.205,26.27,101620.0
2021-05-17,26.505,26.54,26.345,26.415,71060.0
2021-05-18,26.445,26.55,26.43,26.52,73749.0
2021-05-19,26.37,26.37,26.01,26.03,85348.0
2021-05-20,25.945,26.345,25.945,26.29,100690.0
2021-05-21,26.345,26.495,26.215,26.305,88591.0
2021-05-24,26.445,26.445,26.22,26.34,57242.0
2021-05-25,26.37,26.78,26.37,26.78,100634.0
2021-05-26,26.7,26.755,26.555,26.615,309707.0
2021-05-27,26.7,26.715,26.55,26.655,88520.0
2021-05-28,26.705,26.985,26.705,26.935,65245.0
2021-05-31,26.94,26.99,26.815,26.9,65599.0
2021-06-01,26.78,26.875,26.705,26.84,67958.0
2021-06-02,26.78,27.09,26.78,27.06,80046.0
2021-06-03,27.115,27.35,27.115,27.24,81708.0
2021-06-04,27.325,27.41,27.175,27.41,55169.0
2021-06-07,27.41,27.525,27.375,27.525,83487.0
2021-06-08,27.525,27.625,27.495,27.6,119554.0
2021-06-09,27.675,27.745,27.45,27.5,78133.0
2021-06-10,27.525,27.635,27.42,27.635,79450.0
2021-06-11,27.745,27.77,27.525,27.735,63485.0
2021-06-15,27.885,27.905,27.77,27.82,94909.0
2021-06-16,27.82,27.87,27.71,27.87,98708.0
2021-06-17,27.87,27.87,27.495,27.495,56216.0
2021-06-18,27.645,27.87,27.56,27.795,74665.0
2021-06-21,27.46,27.475,27.26,27.41,80214.0
2021-06-22,27.735,27.83,27.635,27.785,93070.0
2021-06-23,27.86,27.86,27.66,27.675,57522.0
2021-06-24,27.7,27.7,27.535,27.535,73246.0
2021-06-25,27.73,27.86,27.675,27.86,96576.0
2021-06-28,27.87,27.87,27.57,27.62,68973.0
2021-06-29,27.62,27.885,27.45,27.685,73444.0
2021-06-30,27.725,27.93,27.725,27.755,39949.0
2021-07-01,27.895,27.895,27.11,27.6,109005.0
2021-07-02,27.81,27.81,27.615,27.735,61008.0
2021-07-05,27.735,27.99,27.735,27.855,65363.0
2021-07-06,27.915,28.285,27.54,27.585,654453.0
2021-07-07,27.65,27.865,27.56,27.82,97422.0
2021-07-08,28.09,28.09,27.89,27.945,54845.0
2021-07-09,28.11,28.135,27.475,27.565,74706.0
2021-07-12,27.905,27.905,27.71,27.805,63703.0
2021-07-13,27.82,27.965,27.82,27.88,88290.0
2021-07-14,27.92,27.99,27.795,27.915,100540.0
2021-07-15,27.905,28.055,27.835,27.835,84145.0
2021-07-16,27.895,27.92,27.755,27.895,64476.0
2021-07-19,28.065,28.065,27.48,27.645,84396.0
2021-07-20,27.645,28.32,27.4,27.505,110392.0
2021-07-21,27.685,27.845,27.535,27.635,75636.0
2021-07-22,27.77,27.915,27.755,27.835,79230.0
2021-07-23,27.905,28.09,27.83,27.98,116325.0
2021-07-26,28.235,28.235,27.94,27.955,63947.0
2021-07-27,28.115,28.115,27.99,28.005,73619.0
2021-07-28,27.955,28.09,27.675,27.87,90410.0
2021-07-29,27.87,28.015,27.855,27.87,96176.0
2021-07-30,28.0,28.08,27.83,27.855,46926.0
2021-08-02,27.855,28.295,27.855,28.27,41877.0
2021-08-03,28.27,28.27,28.115,28.2,102757.0
2021-08-04,28.235,28.32,28.225,28.285,77678.0
2021-08-05,28.285,28.345,28.26,28.345,73255.0
2021-08-06,28.33,28.37,28.27,28.37,44078.0
2021-08-09,28.41,28.445,28.33,28.38,72029.0
2021-08-10,28.59,28.59,28.32,28.49,86484.0
2021-08-11,28.49,28.52,28.335,28.405,89344.0
2021-08-12,28.505,28.58,28.47,28.49,73600.0
2021-08-13,28.395,28.825,28.395,28.81,93695.0
2021-08-16,28.835,28.985,28.615,28.985,75800.0
2021-08-17,28.835,28.835,28.38,28.47,95656.0
2021-08-18,28.33,28.65,28.33,28.605,67221.0
2021-08-19,28.59,28.605,28.385,28.555,66310.0
2021-08-20,28.615,28.615,28.38,28.44,123655.0
2021-08-23,28.655,28.655,28.455,28.565,110024.0
2021-08-24,28.75,28.75,28.6,28.665,71902.0
2021-08-25,28.875,28.875,28.685,28.795,200030.0
2021-08-26,28.75,28.75,28.47,28.49,112194.0
2021-08-27,28.49,28.53,28.42,28.48,75198.0
2021-08-30,28.685,28.69,28.47,28.565,49083.0
2021-08-31,28.625,28.8,28.59,28.785,94845.0
2021-09-01,28.765,28.81,28.52,28.785,164218.0
2021-09-02,28.76,28.935,28.625,28.785,108315.0
2021-09-03,28.76,29.015,28.76,28.98,77252.0
2021-09-06,28.97,29.055,28.76,29.045,76893.0
2021-09-07,29.205,29.205,29.005,29.105,64920.0
2021-09-08,28.98,29.04,28.92,29.02,79153.0
2021-09-09,28.97,28.97,28.345,28.42,121646.0
2021-09-10,28.505,28.7,28.505,28.63,154229.0
2021-09-13,28.65,28.76,28.625,28.625,69926.0
2021-09-14,28.675,28.86,28.665,28.845,61127.0
2021-09-15,28.835,28.835,28.64,28.795,108921.0
2021-09-16,28.955,29.175,28.825,28.995,48175.0
2021-09-17,28.92,28.995,28.615,28.995,69598.0
2021-09-20,28.665,28.665,28.055,28.175,111571.0
2021-09-21,28.0,28.33,27.88,28.275,88319.0
2021-09-22,28.295,28.55,28.165,28.36,94371.0
2021-09-23,28.625,28.82,28.615,28.715,63036.0
2021-09-24,28.76,28.845,28.55,28.565,37871.0
2021-09-27,28.7,28.86,28.655,28.735,29114.0
2021-09-28,28.615,28.63,28.405,28.47,77014.0
2021-09-29,28.11,28.25,27.975,28.08,69451.0
2021-09-30,28.31,28.64,28.3,28.52,82055.0
2021-10-01,28.165,28.25,28.03,28.115,66152.0
2021-10-04,28.27,28.6,28.27,28.48,41159.0
2021-10-05,28.33,28.44,28.175,28.38,43525.0
2021-10-06,28.53,28.575,28.21,28.235,79244.0
2021-10-07,28.455,28.53,28.33,28.48,62979.0
2021-10-08,28.58,28.74,28.55,28.675,58647.0
2021-10-11,28.505,28.55,28.355,28.495,64866.0
2021-10-12,28.48,28.64,28.32,28.355,79741.0
2021-10-13,28.395,28.505,28.33,28.44,58190.0
2021-10-14,28.605,28.845,28.605,28.765,57223.0
2021-10-15,28.955,28.955,28.735,28.895,53730.0
2021-10-18,28.92,28.98,28.775,28.82,68838.0
2021-10-19,28.87,29.015,28.845,28.92,54021.0
2021-10-20,29.095,29.2,29.02,29.105,52406.0
2021-10-21,29.13,29.24,28.985,29.08,92345.0
2021-10-22,29.03,29.115,28.935,29.045,58652.0
2021-10-25,29.09,29.175,28.97,29.065,66359.0
2021-10-26,29.175,29.26,29.045,29.105,68933.0
2021-10-27,29.115,29.18,28.945,29.045,62950.0
2021-10-28,28.97,28.995,28.85,28.935,72380.0
2021-10-29,29.055,29.055,28.54,28.575,58814.0
2021-11-01,28.85,28.92,28.71,28.91,57290.0
2021-11-02,28.92,28.96,28.63,28.775,43177.0
2021-11-03,28.92,29.08,28.87,28.93,85394.0
2021-11-04,29.015,29.045,28.935,29.045,91613.0
2021-11-05,29.175,29.325,29.175,29.24,114156.0
2021-11-08,29.35,29.35,29.14,29.19,99121.0
2021-11-09,29.19,29.335,29.155,29.205,62235.0
2021-11-10,29.26,29.265,28.995,29.115,62375.0
2021-11-11,29.02,29.065,28.71,28.87,80152.0
2021-11-12,28.995,29.19,28.97,29.15,49951.0
2021-11-15,29.165,29.335,29.115,29.18,148632.0
2021-11-16,29.15,29.2,28.985,29.005,81482.0
2021-11-17,29.005,29.24,28.995,29.08,86188.0
2021-11-18,29.15,29.29,29.055,29.275,65692.0
2021-11-19,29.265,29.36,29.175,29.285,68662.0
2021-11-22,29.36,29.36,29.115,29.235,82575.0
2021-11-23,29.165,29.35,29.115,29.34,62422.0
2021-11-24,29.29,29.29,29.14,29.26,127227.0
2021-11-25,29.265,29.29,29.13,29.285,68800.0
2021-11-26,29.29,29.29,28.715,28.74,140710.0
2021-11-29,28.465,28.715,28.33,28.59,115142.0
2021-11-30,28.725,28.995,28.725,28.74,66521.0
2021-12-01,28.575,28.65,28.33,28.505,91984.0
2021-12-02,28.32,28.495,28.185,28.455,77724.0
2021-12-03,28.59,28.735,28.41,28.59,133406.0
2021-12-06,28.615,28.64,28.445,28.47,93845.0
2021-12-07,28.665,28.85,28.63,28.795,90156.0
2021-12-08,29.03,29.3,29.03,29.25,67473.0
2021-12-09,29.08,29.26,29.03,29.14,71560.0
2021-12-10,29.09,29.095,28.935,29.03,51946.0
2021-12-13,29.325,29.325,29.07,29.165,75832.0
2021-12-14,29.045,29.225,29.005,29.2,73153.0
2021-12-15,29.125,29.125,28.845,28.91,87266.0
2021-12-16,28.92,29.25,28.835,28.895,84434.0
2021-12-17,28.895,29.09,28.875,28.91,110578.0
2021-12-20,28.845,28.845,28.565,28.725,76542.0
2021-12-21,28.735,28.945,28.69,28.895,70004.0
2021-12-22,28.98,29.04,28.825,29.04,123232.0
2021-12-23,29.15,29.215,29.105,29.115,52299.0
2021-12-24,29.29,29.36,29.285,29.315,54100.0
2021-12-29,29.595,29.765,29.59,29.765,23388.0
2021-12-30,29.8,29.84,29.705,29.765,25780.0
2021-12-31,29.865,29.87,29.535,29.535,20117.0
2022-01-04,29.64,30.145,29.64,30.145,83973.0
2022-01-05,30.215,30.31,30.0,30.06,48163.0
2022-01-06,29.685,29.725,29.08,29.2,62074.0
2022-01-07,29.355,29.58,29.355,29.45,47681.0
2022-01-10,29.47,29.51,29.28,29.51,60379.0
2022-01-11,29.375,29.435,29.28,29.295,35910.0
2022-01-12,29.485,29.595,29.44,29.44,32946.0
2022-01-13,29.53,29.625,29.495,29.53,47412.0
2022-01-14,29.365,29.39,29.235,29.28,41212.0
2022-01-17,29.28,29.475,29.235,29.44,65939.0
2022-01-18,29.45,29.535,29.35,29.375,76001.0
2022-01-19,29.175,29.35,29.125,29.16,136385.0
2022-01-20,28.9,29.22,28.885,29.195,64939.0
2022-01-21,28.97,28.97,28.345,28.405,102517.0
2022-01-24,28.17,28.32,28.035,28.31,129307.0
2022-01-25,28.11,28.11,27.29,27.425,149205.0
2022-01-27,27.44,27.845,26.55,26.85,144780.0
2022-01-28,27.015,27.47,26.805,27.29,146584.0
2022-01-31,27.415,27.615,27.185,27.505,154677.0
2022-02-01,27.59,27.855,27.505,27.785,114924.0
2022-02-02,27.915,28.17,27.915,28.11,101492.0
2022-02-03,28.11,28.11,27.795,27.895,82014.0
2022-02-04,27.81,28.05,27.805,28.01,89100.0
2022-02-07,28.0,28.19,27.83,28.105,78182.0
2022-02-08,28.08,28.35,28.0,28.31,81751.0
2022-02-09,28.38,28.625,28.2,28.625,52588.0
2022-02-10,28.97,28.98,28.645,28.745,68332.0
2022-02-11,28.445,28.445,28.155,28.265,84191.0
2022-02-14,28.11,28.395,28.11,28.26,77416.0
2022-02-15,28.215,28.3,28.035,28.23,69062.0
2022-02-16,28.49,28.62,28.325,28.6,78304.0
2022-02-17,28.755,28.805,28.55,28.62,66317.0
2022-02-18,28.43,28.575,28.325,28.5,59813.0
2022-02-21,28.32,28.585,28.19,28.55,68976.0
2022-02-22,28.335,28.395,28.11,28.23,84587.0
2022-02-23,28.18,28.48,28.17,28.48,89173.0
2022-02-24,28.085,28.23,27.735,27.745,132256.0
2022-02-25,28.24,28.24,27.83,27.89,117253.0
2022-02-28,28.01,28.13,27.855,28.02,73447.0
2022-03-01,28.225,28.49,28.225,28.3,107030.0
2022-03-02,28.045,28.325,28.045,28.265,44812.0
2022-03-03,28.635,28.66,28.48,28.505,70478.0
2022-03-04,28.41,28.41,27.93,28.2,61352.0
2022-03-07,28.41,28.475,27.87,27.915,64152.0
2022-03-08,27.895,28.05,27.69,27.69,66144.0
2022-03-09,27.88,28.07,27.76,28.01,62603.0
2022-03-10,28.11,28.48,28.02,28.325,85216.0
2022-03-11,28.32,28.36,28.035,28.13,38208.0
2022-03-14,28.095,28.395,28.095,28.325,43089.0
2022-03-15,28.155,28.215,27.925,27.99,169404.0
2022-03-16,28.26,28.455,28.2,28.42,87079.0
2022-03-17,28.42,28.9,28.42,28.695,48259.0
2022-03-18,28.68,28.85,28.68,28.775,51369.0
2022-03-21,29.185,29.185,28.79,28.86,48179.0
2022-03-22,29.09,29.09,28.935,28.96,52688.0
2022-03-23,29.08,29.135,29.03,29.09,78229.0
2022-03-24,29.135,29.135,28.98,29.135,82026.0
2022-03-25,29.185,29.32,29.185,29.27,44694.0
2022-03-28,29.38,29.38,29.27,29.28,56819.0
2022-03-29,29.38,29.57,29.375,29.57,69352.0
2022-03-30,29.7,29.77,29.65,29.665,70992.0
2022-03-31,29.81,29.81,29.655,29.69,61901.0
2022-04-01,29.58,29.665,29.485,29.625,28156.0
2022-04-04,29.82,29.855,29.69,29.82,48840.0
2022-04-05,29.87,30.025,29.795,29.83,70879.0
2022-04-06,29.655,29.71,29.475,29.675,56048.0
2022-04-07,29.595,29.615,29.38,29.39,57228.0
2022-04-08,29.535,29.665,29.435,29.495,47104.0
2022-04-11,29.53,29.63,29.415,29.485,44269.0
2022-04-12,29.485,29.495,29.23,29.305,114782.0
2022-04-13,29.315,29.44,29.315,29.435,58166.0
2022-04-14,29.485,29.64,29.485,29.58,91821.0
2022-04-19,29.595,29.785,29.595,29.785,69551.0
2022-04-20,29.975,30.025,29.82,29.855,80149.0
2022-04-21,29.895,30.205,29.895,30.155,74230.0
2022-04-22,29.985,29.985,29.65,29.81,107408.0
2022-04-26,29.295,29.295,29.075,29.26,79967.0
2022-04-27,28.945,29.065,28.865,28.955,97604.0
2022-04-28,29.065,29.32,29.065,29.315,77284.0
2022-04-29,29.435,29.71,29.435,29.655,70436.0
2022-05-02,29.47,29.47,29.125,29.2,64500.0
2022-05-03,29.235,29.28,29.075,29.15,71224.0
2022-05-04,29.23,29.255,29.005,29.005,58990.0
2022-05-05,29.175,29.355,29.135,29.355,71352.0
2022-05-06,29.03,29.03,28.5,28.635,82852.0
2022-05-09,28.475,28.475,28.095,28.13,90629.0
2022-05-10,27.835,27.95,27.435,27.895,121838.0
2022-05-11,27.915,28.085,27.76,28.06,95152.0
2022-05-12,27.93,27.93,27.475,27.495,108803.0
2022-05-13,27.535,27.99,27.535,27.965,91469.0
2022-05-16,28.19,28.42,28.17,28.23,64828.0
2022-05-17,28.325,28.385,28.25,28.275,99587.0
2022-05-18,28.635,28.685,28.535,28.595,58673.0
2022-05-19,28.275,28.37,28.085,28.335,82240.0
2022-05-20,28.29,28.59,28.29,28.475,77290.0
2022-05-23,28.84,28.84,28.525,28.525,56995.0
2022-05-24,28.535,29.14,28.405,28.405,76602.0
2022-05-25,28.325,28.525,28.325,28.49,102093.0
2022-05-26,28.38,28.505,28.165,28.165,55890.0
2022-05-27,28.565,28.635,28.445,28.54,54680.0
2022-05-30,28.815,28.92,28.75,28.895,72085.0
2022-05-31,29.03,29.03,28.585,28.585,87049.0
2022-06-01,28.8,28.8,28.36,28.36,80853.0
2022-06-02,28.24,28.3,28.11,28.215,58509.0
2022-06-03,28.535,28.54,28.41,28.515,62005.0
2022-06-06,28.36,28.41,28.285,28.31,69002.0
2022-06-07,28.325,28.325,27.835,27.925,102411.0
2022-06-08,28.05,28.25,28.05,28.165,63537.0
2022-06-09,28.025,28.025,27.82,27.855,78469.0
2022-06-10,27.555,27.595,27.35,27.365,74251.0
2022-06-14,26.38,26.56,25.975,26.56,192253.0
2022-06-15,26.525,26.525,26.12,26.145,132456.0
2022-06-16,26.38,27.075,26.08,26.19,103076.0
2022-06-17,25.685,25.735,25.415,25.7,110515.0
2022-06-20,25.775,25.88,25.57,25.83,71676.0
2022-06-21,25.925,26.11,25.865,26.045,80374.0
2022-06-22,26.23,26.23,25.94,25.94,72056.0
2022-06-23,26.07,26.215,26.01,26.06,65393.0
2022-06-24,26.145,26.42,26.01,26.37,78844.0
2022-06-27,26.705,26.78,26.62,26.765,91623.0
2022-06-28,26.775,26.895,26.695,26.815,60572.0
2022-06-29,26.745,26.765,26.5,26.6,56602.0
2022-06-30,26.66,26.66,26.19,26.19,75024.0
2022-07-01,26.41,26.645,26.215,26.24,37650.0
2022-07-04,26.715,26.76,26.375,26.39,45710.0
2022-07-05,26.295,26.54,26.295,26.54,58886.0
2022-07-06,26.285,26.575,26.235,26.41,164447.0
2022-07-07,26.61,26.61,26.345,26.495,80105.0
2022-07-08,26.645,26.81,26.62,26.695,45358.0
2022-07-11,26.74,26.74,26.375,26.375,94297.0
2022-07-12,26.375,26.54,26.305,26.33,59195.0
2022-07-13,26.31,26.45,26.275,26.45,44781.0
2022-07-14,26.38,26.62,26.32,26.6,46945.0
2022-07-15,26.47,26.505,26.225,26.41,85551.0
2022-07-18,26.625,26.81,26.55,26.69,33744.0
2022-07-19,26.715,26.765,26.54,26.565,48675.0
2022-07-20,27.03,27.205,26.82,27.205,86290.0
2022-07-21,27.195,27.495,27.075,27.495,56299.0
2022-07-22,27.495,27.495,27.18,27.205,58853.0
2022-07-25,27.405,27.405,27.16,27.24,76954.0
2022-07-26,27.46,27.46,27.17,27.32,89980.0
2022-07-27,27.17,27.39,27.17,27.355,63966.0
2022-07-28,27.635,27.635,27.435,27.615,55801.0
2022-07-29,27.765,27.965,27.765,27.93,77336.0
2022-08-01,28.03,28.135,27.965,28.09,59564.0
2022-08-02,28.115,28.16,27.93,28.115,100673.0
2022-08-03,28.22,28.22,27.835,28.045,100563.0
2022-08-04,28.16,28.36,28.16,28.23,66496.0
2022-08-05,28.23,28.52,28.205,28.52,85391.0
2022-08-08,28.52,28.52,28.15,28.3,66574.0
2022-08-09,28.29,28.51,28.29,28.485,92219.0
2022-08-10,28.29,28.495,28.23,28.265,103410.0
2022-08-11,28.605,28.675,28.51,28.605,72900.0
2022-08-12,28.58,28.58,28.36,28.36,93691.0
2022-08-15,28.59,28.6,28.51,28.6,65494.0
2022-08-16,28.6,28.71,28.485,28.52,105565.0
2022-08-17,28.635,28.705,28.5,28.555,74113.0
2022-08-18,28.555,28.625,28.43,28.495,56865.0
2022-08-19,28.615,28.81,28.555,28.615,116906.0
2022-08-22,28.59,28.59,28.18,28.555,105527.0
2022-08-23,28.22,28.345,28.115,28.16,93760.0
2022-08-24,28.265,28.395,28.18,28.395,73112.0
2022-08-25,28.625,28.73,28.545,28.67,55292.0
2022-08-26,28.555,28.92,28.555,28.86,99870.0
2022-08-29,28.51,28.51,28.195,28.265,79070.0
2022-08-30,28.265,28.675,28.25,28.64,66939.0
2022-08-31,28.45,28.675,28.415,28.605,53237.0
2022-09-01,28.275,28.405,28.185,28.29,64147.0
2022-09-02,28.29,28.32,28.09,28.09,54089.0
2022-09-05,28.215,28.24,28.03,28.17,76609.0
2022-09-06,28.115,28.37,28.115,28.25,65273.0
2022-09-07,28.035,28.035,27.74,27.845,83320.0
2022-09-08,27.88,28.38,27.88,28.37,62789.0
2022-09-09,28.475,28.635,28.325,28.625,47565.0
2022-09-12,28.905,28.92,28.79,28.86,86213.0
2022-09-13,28.94,29.09,28.94,29.035,91082.0
2022-09-14,28.545,28.545,28.205,28.31,115702.0
2022-09-15,28.64,28.65,28.345,28.38,71854.0
2022-09-16,28.07,28.09,27.895,28.055,84884.0
2022-09-19,27.965,27.995,27.825,27.87,53187.0
2022-09-20,28.08,28.185,28.03,28.135,52194.0
2022-09-21,28.02,28.02,27.67,27.715,69997.0
2022-09-23,27.58,27.58,26.95,27.05,79960.0
2022-09-26,26.75,26.75,26.45,26.645,72499.0
2022-09-27,26.55,26.695,26.505,26.565,119308.0
2022-09-28,26.67,26.69,26.375,26.485,81274.0
2022-09-29,26.855,27.05,26.8,26.935,71923.0
2022-09-30,26.725,26.765,26.515,26.52,113034.0
2022-10-03,26.555,26.655,26.275,26.34,141434.0
2022-10-04,26.76,27.495,26.76,27.475,82454.0
2022-10-05,27.835,28.115,27.785,28.115,75345.0
2022-10-06,27.89,28.07,27.835,28.035,44617.0
2022-10-07,27.81,27.87,27.75,27.82,49501.0
2022-10-10,27.37,27.39,27.225,27.355,57039.0
2022-10-11,27.355,27.51,27.155,27.155,42301.0
2022-10-12,27.295,27.38,27.215,27.32,82318.0
2022-10-13,27.155,27.225,27.03,27.05,48114.0
2022-10-14,27.32,27.58,27.32,27.51,70705.0
2022-10-17,27.33,27.33,27.1,27.205,62641.0
2022-10-18,27.345,27.775,27.345,27.75,48878.0
2022-10-19,27.82,28.055,27.765,28.055,119725.0
2022-10-20,27.88,27.88,27.405,27.51,55890.0
2022-10-21,27.475,27.555,27.31,27.365,55753.0
2022-10-24,28.03,28.03,27.75,27.825,57487.0
2022-10-25,27.94,27.965,27.75,27.79,98458.0
2022-10-26,28.0,28.08,27.79,27.895,80844.0
2022-10-27,28.03,28.18,28.0,28.09,127580.0
2022-10-28,28.035,28.035,27.835,27.86,81132.0
2022-10-31,28.25,28.285,28.055,28.215,71623.0
2022-11-01,28.135,28.605,28.135,28.52,75074.0
2022-11-02,28.81,28.81,28.65,28.66,87466.0
2022-11-03,28.325,28.325,27.995,28.205,64231.0
2022-11-04,28.285,28.39,28.07,28.36,28328.0
2022-11-07,28.465,28.605,28.43,28.535,68771.0
2022-11-08,28.6,28.675,28.545,28.67,96255.0
2022-11-09,28.905,28.94,28.815,28.835,73798.0
2022-11-10,28.8,28.905,28.71,28.755,66834.0
2022-11-11,29.415,29.685,29.375,29.535,337035.0
2022-11-14,29.535,29.72,29.37,29.485,57613.0
2022-11-15,29.2,29.385,29.175,29.235,92171.0
2022-11-16,29.325,29.325,29.14,29.175,78935.0
2022-11-17,29.385,29.385,29.22,29.245,85463.0
2022-11-18,29.405,29.42,29.3,29.34,61630.0
2022-11-21,29.34,29.51,29.255,29.305,50731.0
2022-11-22,29.325,29.555,29.325,29.5,56402.0
2022-11-23,29.625,29.755,29.625,29.66,40743.0
2022-11-24,29.735,29.84,29.735,29.78,58823.0
2022-11-25,29.87,29.87,29.765,29.85,37497.0
2022-11-28,29.85,29.85,29.695,29.745,68663.0
2022-11-29,29.805,29.805,29.485,29.77,54871.0
2022-11-30,29.77,30.015,29.665,29.98,264217.0
2022-12-01,30.21,30.465,30.21,30.29,82948.0
2022-12-02,30.26,30.315,30.095,30.185,44175.0
2022-12-05,30.225,30.255,30.115,30.15,109101.0
2022-12-06,30.045,30.13,29.895,30.045,55349.0
2022-12-07,30.025,30.025,29.735,29.805,67024.0
2022-12-08,29.815,29.815,29.455,29.455,105293.0
2022-12-09,29.605,29.765,29.59,29.72,77549.0
2022-12-12,29.77,29.77,29.44,29.51,46381.0
2022-12-13,29.605,29.79,29.605,29.65,62893.0
2022-12-14,29.695,29.94,29.695,29.92,65455.0
2022-12-15,29.805,29.815,29.65,29.71,59358.0
2022-12-16,29.52,29.595,29.27,29.485,63107.0
2022-12-19,29.45,29.52,29.37,29.43,77262.0
2022-12-20,29.375,29.375,28.85,28.885,84031.0
2022-12-21,29.055,29.395,29.045,29.3,103560.0
2022-12-22,29.475,29.545,29.42,29.45,62154.0
2022-12-23,29.43,29.43,29.15,29.255,69324.0
2022-12-28,29.34,29.34,29.095,29.14,26024.0
2022-12-29,29.16,29.16,28.915,29.01,26511.0
2022-12-30,29.245,29.265,29.12,29.235,20329.0
2023-01-03,29.52,29.52,28.77,28.885,26613.0
2023-01-04,28.92,29.34,28.92,29.34,15743.0
2023-01-05,29.44,29.575,29.37,29.405,18488.0
2023-01-06,29.475,29.505,29.3,29.485,17628.0
2023-01-09,29.515,29.81,29.515,29.675,36314.0
2023-01-10,29.81,29.81,29.52,29.575,33052.0
2023-01-11,29.645,29.915,29.53,29.9,66258.0
2023-01-12,30.115,30.215,30.04,30.13,52355.0
2023-01-13,30.31,30.475,30.295,30.31,48933.0
2023-01-16,30.475,30.65,30.475,30.58,71992.0
2023-01-17,30.715,30.715,30.52,30.6,107585.0
2023-01-18,30.695,30.74,30.58,30.6,72548.0
2023-01-19,30.695,30.85,30.6,30.785,46617.0
2023-01-20,30.905,30.905,30.725,30.825,31400.0
2023-01-23,30.725,30.95,30.725,30.91,58757.0
2023-01-24,30.95,31.13,30.94,31.09,89483.0
2023-01-25,31.215,31.245,30.93,31.04,71089.0
2023-01-27,31.155,31.17,31.02,31.04,50544.0
2023-01-30,31.215,31.215,31.065,31.2,31879.0
2023-01-31,31.26,31.26,30.885,30.885,47392.0
2023-02-01,31.12,31.21,31.02,31.03,119637.0
2023-02-02,31.28,31.45,31.145,31.18,74547.0
2023-02-03,31.36,31.425,31.17,31.425,43151.0
2023-02-06,31.38,31.38,31.245,31.27,38702.0
2023-02-07,31.305,31.36,31.145,31.19,72792.0
2023-02-08,31.17,31.335,31.17,31.3,140035.0
2023-02-09,31.255,31.255,30.995,31.085,67387.0
2023-02-10,30.895,30.91,30.725,30.77,51647.0
2023-02-13,30.77,30.77,30.6,30.69,54748.0
2023-02-14,30.805,30.92,30.715,30.74,54643.0
2023-02-15,30.795,30.865,30.56,30.67,59416.0
2023-02-16,30.815,31.0,30.65,30.975,146164.0
2023-02-17,30.975,30.975,30.705,30.735,35328.0
2023-02-20,30.725,30.725,30.5,30.545,65193.0
2023-02-21,30.41,30.555,30.41,30.49,92803.0
2023-02-22,30.465,30.535,30.25,30.5,55992.0
2023-02-23,30.535,30.615,30.5,30.615,57383.0
2023-02-24,30.615,30.795,30.59,30.735,53018.0
2023-02-27,30.57,30.57,30.345,30.435,60323.0
2023-02-28,30.475,30.68,30.475,30.635,55393.0
2023-03-01,30.58,30.74,30.32,30.67,93089.0
2023-03-02,30.615,30.86,30.465,30.57,64416.0
2023-03-03,30.77,30.77,30.59,30.645,59050.0
2023-03-06,30.805,30.93,30.805,30.805,64559.0
2023-03-07,30.875,31.03,30.645,31.03,63849.0
2023-03-08,30.86,30.865,30.695,30.795,74344.0
2023-03-09,30.905,31.055,30.905,31.045,49473.0
2023-03-10,30.77,30.77,30.32,30.365,71261.0
2023-03-13,30.355,30.355,29.915,30.205,45690.0
2023-03-14,30.005,30.005,29.475,29.63,171519.0
2023-03-15,29.69,29.96,29.69,29.925,66466.0
2023-03-16,29.675,29.7,29.405,29.63,77391.0
2023-03-17,29.69,29.7,29.46,29.665,87904.0
2023-03-20,29.69,29.69,29.155,29.155,66189.0
2023-03-21,29.335,29.595,29.335,29.515,104843.0
2023-03-22,29.685,29.755,29.63,29.685,65003.0
2023-03-23,29.425,29.55,29.405,29.495,50877.0
2023-03-24,29.425,29.505,29.26,29.505,46021.0
2023-03-27,29.63,29.71,29.595,29.655,59352.0
2023-03-28,29.81,29.97,29.7,29.865,75108.0
2023-03-29,29.89,29.95,29.825,29.935,76586.0
2023-03-30,30.205,30.205,29.96,30.17,79462.0
2023-03-31,30.23,30.355,30.23,30.255,53886.0
2023-04-03,30.435,30.58,30.385,30.51,63494.0
2023-04-04,30.56,30.75,30.525,30.69,86153.0
2023-04-05,30.725,30.885,30.725,30.83,76075.0
2023-04-06,30.83,30.885,30.58,30.59,52211.0
2023-04-11,30.77,31.135,30.77,31.055,43080.0
2023-04-12,31.13,31.235,30.95,31.135,141086.0
2023-04-13,31.13,31.37,30.885,31.17,66773.0
2023-04-14,31.135,31.38,31.1,31.38,55099.0
2023-04-17,31.395,31.475,31.335,31.39,54371.0
2023-04-18,31.36,31.39,31.255,31.335,51591.0
2023-04-19,31.315,31.415,31.235,31.415,86699.0
2023-04-20,31.44,31.475,31.3,31.345,70909.0
2023-04-21,31.36,31.405,31.215,31.38,65253.0
2023-04-24,31.315,31.435,31.315,31.395,35769.0
2023-04-26,31.38,31.405,31.26,31.335,60020.0
2023-04-27,31.27,31.27,31.09,31.17,83082.0
2023-04-28,31.325,31.325,31.18,31.28,62675.0
2023-05-01,31.325,31.47,31.315,31.345,91030.0
2023-05-02,31.305,31.305,30.91,30.93,65793.0
2023-05-03,30.885,30.885,30.545,30.67,79128.0
2023-05-04,30.645,30.975,30.605,30.965,69407.0
2023-05-05,31.0,31.145,30.6,30.6,66624.0
2023-05-08,31.27,31.44,31.27,31.395,52571.0
2023-05-09,31.395,31.395,31.26,31.335,52645.0
2023-05-10,31.3,31.325,31.225,31.245,47809.0
2023-05-11,31.38,31.425,31.245,31.39,86031.0
2023-05-12,31.475,31.475,31.27,31.395,52764.0
2023-05-15,31.36,31.495,31.335,31.485,60350.0
2023-05-16,31.485,31.485,31.3,31.325,61541.0
2023-05-17,31.155,31.21,31.03,31.21,80142.0
2023-05-18,31.2,31.395,31.2,31.28,66206.0
2023-05-19,31.39,31.52,31.39,31.45,40892.0
2023-05-22,31.47,31.485,31.315,31.39,54075.0
2023-05-23,31.37,31.45,31.315,31.345,50396.0
2023-05-24,31.235,31.26,31.135,31.155,63182.0
2023-05-25,31.135,31.135,30.83,30.965,70633.0
2023-05-26,30.895,30.975,30.875,30.95,54405.0
2023-05-29,31.17,31.3,31.135,31.135,57090.0
2023-05-30,31.18,31.18,31.045,31.075,55330.0
2023-05-31,31.04,31.04,30.715,30.785,51091.0
2023-06-01,30.83,30.895,30.705,30.815,63259.0
2023-06-02,30.885,31.075,30.885,30.995,78968.0
2023-06-05,31.3,31.315,31.19,31.2,58467.0
2023-06-06,31.17,31.17,30.815,30.84,102889.0
2023-06-07,30.895,30.92,30.74,30.795,88336.0
2023-06-08,30.67,30.78,30.625,30.65,88309.0
2023-06-09,30.67,30.815,30.635,30.705,85351.0
2023-06-13,30.75,30.785,30.65,30.715,91702.0
2023-06-14,30.95,31.03,30.78,30.84,76559.0
2023-06-15,30.77,31.27,30.715,30.995,98949.0
2023-06-16,30.965,31.36,30.95,31.29,105796.0
2023-06-19,31.29,31.53,31.29,31.53,87915.0
2023-06-20,31.485,31.755,31.475,31.72,59118.0
2023-06-21,31.675,31.73,31.515,31.515,111474.0
2023-06-22,31.47,31.62,30.975,31.03,123368.0
2023-06-23,30.955,30.965,30.59,30.65,99544.0
2023-06-26,30.6,30.6,30.435,30.49,117076.0
2023-06-27,30.605,30.69,30.56,30.625,78894.0
2023-06-28,30.75,31.045,30.715,30.93,65021.0
2023-06-29,31.0,31.12,30.905,31.04,100100.0
2023-06-30,31.025,31.155,30.88,31.12,61754.0
2023-07-03,31.23,31.33,31.1,31.31,90545.0
2023-07-04,31.31,31.62,31.245,31.44,79161.0
2023-07-05,31.43,31.44,31.32,31.365,62582.0
2023-07-06,31.31,31.31,31.01,31.08,96780.0
2023-07-07,30.7,31.065,30.435,30.495,110584.0
2023-07-10,30.67,30.745,30.335,30.47,89979.0
2023-07-11,30.48,30.8,30.48,30.79,60507.0
2023-07-12,30.825,31.08,30.825,30.965,71698.0
2023-07-13,31.275,31.455,31.23,31.455,115845.0
2023-07-14,31.555,31.76,31.495,31.72,86393.0
2023-07-17,31.85,31.85,31.55,31.74,54406.0
2023-07-18,31.775,31.775,31.52,31.585,57783.0
2023-07-19,31.76,31.885,31.65,31.66,69169.0
2023-07-20,31.75,31.975,31.685,31.685,83335.0
2023-07-21,31.65,31.75,31.465,31.585,67455.0
2023-07-24,31.705,31.71,31.575,31.685,61165.0
2023-07-25,31.75,31.765,31.61,31.765,93795.0
2023-07-26,31.815,32.16,31.665,32.16,73224.0
2023-07-27,32.07,32.415,31.86,32.325,100506.0
2023-07-28,32.16,32.16,31.905,32.15,118126.0
2023-07-31,32.225,32.24,31.975,31.975,84414.0
2023-08-01,32.15,32.645,32.15,32.335,92722.0
2023-08-02,32.18,32.18,31.885,31.97,70899.0
2023-08-03,31.765,31.82,31.65,31.73,142580.0
2023-08-04,31.72,31.85,31.66,31.85,72414.0
2023-08-07,31.84,31.93,31.795,31.86,85000.0
2023-08-08,31.87,31.97,31.785,31.785,67584.0
2023-08-09,31.775,31.885,31.71,31.875,90000.0
2023-08-10,31.915,31.96,31.595,31.95,74870.0
2023-08-11,31.925,31.975,31.815,31.885,90603.0
2023-08-14,31.76,31.85,31.53,31.65,104881.0
2023-08-15,31.66,31.765,31.565,31.685,102698.0
2023-08-16,31.495,31.52,31.285,31.31,99145.0
2023-08-17,31.275,31.29,30.945,31.275,99877.0
2023-08-18,31.19,32.345,31.08,32.345,78521.0
2023-08-21,31.155,31.285,31.13,31.155,85296.0
2023-08-22,31.155,31.395,31.155,31.355,75934.0
2023-08-23,31.3,31.565,31.235,31.43,100472.0
2023-08-24,31.495,31.665,31.385,31.575,91404.0
2023-08-25,31.255,31.255,31.075,31.235,74979.0
2023-08-28,31.3,31.345,31.265,31.34,112796.0
2023-08-29,31.4,31.54,31.355,31.52,78834.0
2023-08-30,31.705,32.015,31.705,31.895,75653.0
2023-08-31,31.895,32.18,31.73,31.995,89934.0
2023-09-01,31.975,31.975,31.595,31.925,433813.0
2023-09-04,31.975,32.16,31.95,31.995,77248.0
2023-09-05,32.06,32.06,31.82,31.95,271592.0
2023-09-06,31.96,31.96,31.675,31.72,121462.0
2023-09-07,31.61,31.665,31.385,31.5,109107.0
2023-09-08,31.41,31.52,31.385,31.455,116632.0
2023-09-11,31.495,31.555,31.32,31.555,103742.0
2023-09-12,31.665,31.665,31.395,31.65,95382.0
2023-09-13,31.55,31.565,31.255,31.34,116314.0
2023-09-14,31.275,31.555,31.275,31.54,42397.0
2023-09-15,31.785,32.03,31.785,31.87,85608.0
2023-09-18,31.75,31.76,31.5,31.53,135635.0
2023-09-19,31.55,31.55,31.395,31.485,93165.0
2023-09-20,31.345,31.4,31.285,31.285,77004.0
2023-09-21,31.31,31.31,30.935,31.02,107441.0
2023-09-22,30.59,30.955,30.505,30.92,115486.0
2023-09-25,30.955,31.055,30.78,31.055,72826.0
2023-09-26,31.055,31.055,30.855,30.925,74818.0
2023-09-27,30.78,30.845,30.705,30.845,68417.0
2023-09-28,30.925,30.925,30.7,30.79,71346.0
2023-09-29,30.925,30.965,30.825,30.88,74739.0
2023-10-02,30.78,30.9,30.725,30.77,57168.0
2023-10-03,30.605,30.605,30.185,30.24,131405.0
2023-10-04,30.095,30.125,29.895,30.015,143898.0
2023-10-05,30.105,30.285,30.04,30.25,91630.0
2023-10-06,30.28,30.35,30.195,30.305,79909.0
2023-10-09,30.36,30.435,30.27,30.315,83399.0
2023-10-10,30.44,30.8,30.44,30.735,91990.0
2023-10-11,30.79,30.935,30.79,30.865,65256.0
2023-10-12,31.065,31.08,30.935,31.08,93061.0
2023-10-13,30.89,30.89,30.7,30.745,109789.0
2023-10-16,30.7,30.755,30.545,30.58,54782.0
2023-10-17,30.705,30.87,30.655,30.655,70814.0
2023-10-18,30.66,30.78,30.59,30.78,85363.0
2023-10-19,30.48,30.505,30.25,30.34,124631.0
2023-10-20,30.14,30.15,29.965,30.13,145788.0
2023-10-23,29.95,29.985,29.84,29.885,59227.0
2023-10-24,30.015,30.015,29.805,29.93,99881.0
2023-10-25,30.05,30.075,29.785,29.895,96636.0
2023-10-26,29.675,29.74,29.465,29.585,84744.0
2023-10-27,29.895,29.895,29.65,29.695,71492.0
2023-10-30,29.485,29.52,29.265,29.4,113788.0
2023-10-31,29.7,29.7,29.41,29.43,148664.0
2023-11-01,29.455,29.65,29.445,29.65,187696.0
2023-11-02,29.74,30.085,29.74,29.93,112966.0
2023-11-03,30.23,30.335,30.185,30.285,149396.0
2023-11-06,30.285,30.425,30.285,30.335,122941.0
2023-11-07,30.325,30.325,30.15,30.26,91714.0
2023-11-08,30.315,30.395,30.26,30.38,86174.0
2023-11-09,30.38,30.605,30.38,30.48,155574.0
2023-11-10,30.48,30.48,30.215,30.335,102005.0
2023-11-13,30.415,30.415,30.17,30.175,107543.0
2023-11-14,30.195,30.505,30.195,30.46,154537.0
2023-11-15,30.88,31.055,30.78,30.79,167629.0
2023-11-16,30.88,31.01,30.655,30.68,190553.0
2023-11-17,30.7,30.745,30.645,30.7,99473.0
2023-11-20,30.745,30.855,30.67,30.715,153250.0
2023-11-21,30.755,31.02,30.635,31.02,119216.0
2023-11-22,30.725,30.725,30.48,30.55,75395.0
2023-11-23,30.515,30.66,30.425,30.44,133149.0
2023-11-24,30.545,30.605,30.49,30.505,119955.0
2023-11-27,30.515,30.59,30.16,30.16,140779.0
2023-11-28,30.25,30.6,30.25,30.425,71068.0
2023-11-29,30.49,30.645,30.46,30.56,108037.0
2023-11-30,30.56,30.725,30.44,30.68,140790.0
2023-12-01,30.755,30.755,30.58,30.725,65546.0
2023-12-04,30.965,31.09,30.865,30.925,144381.0
2023-12-05,30.87,30.87,30.48,30.515,75613.0
2023-12-06,30.745,31.245,30.55,31.12,192387.0
2023-12-07,31.065,31.175,31.01,31.065,125157.0
2023-12-08,31.065,31.18,30.965,31.155,76432.0
2023-12-11,31.245,31.33,31.13,31.19,115466.0
2023-12-12,31.265,31.385,31.165,31.34,99968.0
2023-12-13,31.33,31.455,31.32,31.385,81592.0
2023-12-14,31.96,32.04,31.805,31.995,121822.0
2023-12-15,31.995,32.27,31.975,32.125,96391.0
2023-12-18,32.03,32.16,31.96,32.06,105590.0
2023-12-19,32.025,32.345,32.025,32.345,91961.0
2023-12-20,32.35,32.865,32.35,32.545,145664.0
2023-12-21,32.6,32.6,32.325,32.345,144772.0
2023-12-22,32.36,32.69,32.335,32.405,170331.0
2023-12-27,32.57,32.765,32.525,32.655,41699.0
2023-12-28,32.755,32.855,32.725,32.82,29303.0
2023-12-29,32.845,32.89,32.81,32.82,23953.0
2024-01-02,32.93,33.025,32.855,32.985,44291.0
2024-01-03,32.855,32.855,32.345,32.345,75013.0
2024-01-04,32.465,32.5,32.045,32.045,31088.0
2024-01-05,32.445,32.51,32.36,32.39,74856.0
2024-01-08,32.425,32.475,32.22,32.24,77063.0
2024-01-09,32.49,32.63,32.49,32.5,107490.0
2024-01-10,32.465,32.465,32.185,32.205,82184.0
2024-01-11,32.345,32.475,32.295,32.41,77164.0
2024-01-12,32.37,32.42,32.27,32.355,77750.0
2024-01-15,32.355,32.5,32.335,32.335,66538.0
2024-01-16,32.205,32.23,31.86,31.945,81003.0
2024-01-17,31.915,31.915,31.675,31.675,81441.0
2024-01-18,31.655,31.765,31.41,31.525,88776.0
2024-01-19,31.83,32.035,31.785,32.035,85769.0
2024-01-22,31.99,32.055,31.905,32.01,120769.0
2024-01-23,32.15,32.215,32.015,32.085,122649.0
2024-01-24,32.215,32.22,32.085,32.155,87583.0
2024-01-25,32.25,32.41,32.215,32.285,56202.0
2024-01-29,32.28,32.5,32.27,32.39,144799.0
2024-01-30,32.555,32.705,32.455,32.465,108476.0
2024-01-31,32.465,32.825,32.4,32.76,115707.0
2024-02-01,32.575,32.63,32.355,32.575,117723.0
2024-02-02,32.575,32.89,32.565,32.855,74587.0
2024-02-05,32.76,32.76,32.455,32.5,94913.0
2024-02-06,32.38,32.855,32.14,32.855,137851.0
2024-02-07,32.575,32.595,32.41,32.455,94149.0
2024-02-08,32.585,32.76,32.585,32.63,93213.0
2024-02-09,32.65,32.76,32.62,32.68,67288.0
2024-02-12,32.68,32.835,32.68,32.755,75293.0
2024-02-13,32.79,32.845,32.695,32.745,116868.0
2024-02-14,32.565,32.725,32.335,32.5,123528.0
2024-02-15,32.855,33.005,32.67,32.91,125422.0
2024-02-16,33.145,33.285,33.095,33.16,78762.0
2024-02-19,33.135,33.405,32.975,33.405,106794.0
2024-02-20,33.08,33.115,32.91,33.04,132013.0
2024-02-21,33.03,33.08,32.845,32.9,166567.0
2024-02-22,33.415,33.415,32.865,32.965,127686.0
2024-02-23,33.17,33.21,33.04,33.04,129754.0
2024-02-26,33.22,33.235,33.025,33.18,150932.0
2024-02-27,33.225,33.225,32.95,33.18,116567.0
2024-02-28,33.255,33.385,33.2,33.365,122055.0
2024-02-29,33.415,33.635,33.31,33.63,172809.0
2024-03-01,33.695,33.805,33.585,33.72,120639.0
2024-03-04,33.76,33.9,33.71,33.72,108907.0
2024-03-05,33.74,33.74,33.555,33.675,79708.0
2024-03-06,33.57,33.685,33.49,33.645,94088.0
2024-03-07,33.87,33.98,33.795,33.955,93783.0
2024-03-08,34.165,34.38,34.11,34.305,110747.0
2024-03-11,34.24,34.24,33.765,33.815,47469.0
2024-03-12,33.83,33.98,33.83,33.905,77769.0
2024-03-13,33.98,34.075,33.965,33.99,85140.0
2024-03-14,33.98,34.085,33.945,33.955,104730.0
2024-03-15,33.76,33.83,33.495,33.83,95072.0
2024-03-18,33.765,33.88,33.675,33.825,90930.0
2024-03-19,33.88,33.97,33.785,33.965,97130.0
2024-03-20,33.97,34.02,33.825,33.825,126425.0
2024-03-21,33.85,34.24,33.85,34.085,74910.0
2024-03-22,34.16,34.16,33.99,34.045,71226.0
2024-03-25,34.195,34.435,34.13,34.435,84108.0
2024-03-26,34.43,34.43,33.98,33.98,104103.0
2024-03-27,34.225,34.225,33.955,34.15,87845.0
2024-03-28,34.435,34.64,34.41,34.635,72415.0
2024-04-02,34.855,34.855,34.485,34.575,122926.0
2024-04-03,34.455,34.455,34.065,34.085,108525.0
2024-04-04,34.165,34.39,34.165,34.365,90796.0
2024-04-05,34.205,34.625,34.075,34.625,79402.0
2024-04-08,34.355,34.38,34.205,34.325,102342.0
2024-04-09,34.325,34.455,34.325,34.355,76784.0
2024-04-10,34.495,34.635,34.485,34.495,90400.0
2024-04-11,34.25,34.39,34.065,34.345,115429.0
2024-04-12,34.3,34.325,34.11,34.175,100128.0
2024-04-15,34.11,34.13,33.97,34.045,99490.0
2024-04-16,33.88,33.88,33.375,33.49,87786.0
2024-04-17,33.545,33.84,33.49,33.84,98958.0
2024-04-18,33.675,33.83,33.535,33.71,84518.0
2024-04-19,33.695,33.785,33.155,33.405,116720.0
2024-04-22,33.73,34.29,33.71,33.785,131226.0
2024-04-23,33.925,33.99,33.785,33.785,110190.0
2024-04-24,34.01,34.13,33.915,33.98,130394.0
2024-04-26,33.785,33.785,33.45,33.505,114055.0
2024-04-29,33.685,33.9,33.655,33.87,100374.0
2024-04-30,33.87,34.27,33.84,34.27,95156.0
2024-05-01,33.555,33.57,33.415,33.425,117923.0
2024-05-02,33.505,33.59,33.49,33.495,209310.0
2024-05-03,33.665,33.76,33.6,33.72,98965.0
2024-05-06,33.815,33.89,33.74,33.825,60714.0
2024-05-07,34.0,34.325,33.965,33.965,70682.0
2024-05-08,34.725,34.725,34.315,34.335,80744.0
2024-05-09,34.66,34.66,34.15,34.16,118248.0
2024-05-10,34.26,34.37,34.26,34.29,60688.0
2024-05-13,34.305,34.305,34.13,34.215,102503.0
2024-05-14,34.24,34.24,34.075,34.075,103075.0
2024-05-15,34.3,34.37,34.195,34.195,118216.0
2024-05-16,34.435,34.895,34.435,34.68,101561.0
2024-05-17,34.54,34.56,34.305,34.305,75876.0
2024-05-20,34.52,34.57,34.39,34.52,99079.0
2024-05-21,34.55,34.595,34.465,34.53,186938.0
2024-05-22,34.625,34.67,34.455,34.625,81243.0
2024-05-23,34.53,34.575,34.185,34.575,221527.0
2024-05-24,34.095,34.1,33.99,33.99,78993.0
2024-05-27,34.235,34.475,34.205,34.475,70926.0
2024-05-28,34.325,34.42,34.185,34.205,126466.0
2024-05-29,33.99,33.99,33.7,33.7,139539.0
2024-05-30,33.505,33.62,33.395,33.525,79116.0
2024-05-31,33.785,33.89,33.695,33.815,77313.0
2024-06-03,34.0,34.195,34.0,34.055,122522.0
2024-06-04,34.195,34.195,33.955,33.97,77100.0
2024-06-05,33.97,34.16,33.97,34.11,78456.0
2024-06-06,34.335,34.39,34.28,34.315,62980.0
2024-06-07,34.3,34.465,34.3,34.455,77391.0
2024-06-11,34.3,34.3,33.815,33.85,196353.0
2024-06-12,33.74,33.76,33.6,33.6,233387.0
2024-06-13,33.74,33.88,33.695,33.695,85885.0
2024-06-14,33.695,33.695,33.46,33.515,107924.0
2024-06-17,33.45,33.49,33.295,33.295,89923.0
2024-06-18,33.495,33.6,33.48,33.58,75204.0
2024-06-19,33.61,33.655,33.505,33.56,156356.0
2024-06-20,33.61,33.925,33.46,33.555,108803.0
2024-06-21,33.71,33.71,33.495,33.645,159291.0
2024-06-24,33.645,33.7,33.3,33.3,201126.0
2024-06-25,33.645,33.825,33.635,33.825,117490.0
2024-06-26,33.685,33.685,33.3,33.3,107152.0
2024-06-27,33.35,33.525,33.17,33.505,113182.0
2024-06-28,33.725,33.885,33.58,33.645,68446.0
2024-07-01,34.02,34.02,33.37,33.495,242757.0
2024-07-02,33.495,33.53,33.275,33.37,126052.0
2024-07-03,33.4,33.435,33.31,33.37,131336.0
2024-07-04,33.675,33.79,33.655,33.78,110310.0
2024-07-05,33.76,33.78,33.675,33.725,100798.0
2024-07-08,33.73,33.73,33.455,33.475,106098.0
2024-07-09,33.6,33.74,33.6,33.725,122717.0
2024-07-10,33.62,33.715,33.495,33.665,94332.0
2024-07-11,34.0,34.2,33.905,34.2,102374.0
2024-07-12,34.19,34.38,34.19,34.25,85516.0
2024-07-15,34.45,34.59,34.43,34.495,162705.0
2024-07-16,34.495,34.62,34.46,34.495,113627.0
2024-07-17,34.715,34.9,34.66,34.795,193991.0
2024-07-18,34.795,34.87,34.575,34.585,110785.0
2024-07-19,34.23,34.335,34.095,34.295,96233.0
2024-07-22,34.16,34.295,34.065,34.295,129984.0
2024-07-23,34.4,34.43,34.295,34.305,117763.0
2024-07-24,34.305,34.45,34.21,34.45,128325.0
2024-07-25,34.135,34.135,33.915,33.94,164504.0
2024-07-26,34.18,34.305,34.02,34.2,195921.0
2024-07-29,34.41,34.48,34.375,34.45,81972.0
2024-07-30,34.2,34.26,34.095,34.24,82752.0
2024-07-31,34.375,34.88,34.375,34.86,79953.0
2024-08-01,35.06,35.195,34.975,35.06,288218.0
2024-08-02,34.505,34.505,34.265,34.365,124171.0
2024-08-05,33.925,33.99,33.09,33.13,152668.0
2024-08-06,33.13,33.37,32.97,33.16,191647.0
2024-08-07,33.12,33.56,33.045,33.435,105761.0
2024-08-08,33.3,33.39,33.15,33.255,128747.0
2024-08-09,33.57,33.8,33.465,33.77,124722.0
2024-08-12,34.055,34.055,33.885,33.925,157249.0
2024-08-13,33.935,34.01,33.83,33.925,90701.0
2024-08-14,34.115,34.295,33.98,33.98,96892.0
2024-08-15,34.38,34.45,33.95,34.085,124307.0
2024-08-16,34.145,34.545,34.145,34.47,97467.0
2024-08-19,34.44,34.63,34.365,34.545,91819.0
2024-08-20,34.69,34.69,34.47,34.485,99524.0
2024-08-21,34.545,34.69,34.42,34.69,94676.0
2024-08-22,34.745,34.915,34.715,34.83,89881.0
2024-08-23,34.81,34.83,34.67,34.795,86486.0
2024-08-26,34.925,35.005,34.85,34.965,78927.0
2024-08-27,34.965,35.04,34.86,34.9,248848.0
2024-08-28,34.84,34.86,34.66,34.83,73295.0
2024-08-29,34.745,34.785,34.61,34.785,90746.0
2024-08-30,34.9,34.995,34.82,34.82,88504.0
2024-09-02,34.955,35.11,34.755,35.07,133419.0
2024-09-03,35.02,35.09,34.945,34.985,91981.0
2024-09-04,34.66,34.66,34.355,34.4,92137.0
2024-09-05,34.4,34.62,34.375,34.505,223738.0
2024-09-06,34.495,34.695,34.495,34.575,61805.0
2024-09-09,34.275,34.65,34.21,34.48,125407.0
2024-09-10,34.69,34.765,34.525,34.525,78453.0
2024-09-11,34.555,34.725,34.43,34.575,107900.0
2024-09-12,34.785,35.05,34.785,35.05,72338.0
2024-09-13,35.175,35.34,35.155,35.195,96994.0
2024-09-16,35.27,35.365,35.195,35.205,81763.0
2024-09-17,35.32,35.375,35.215,35.28,86648.0
2024-09-18,35.215,35.34,35.195,35.24,91146.0
2024-09-19,35.355,35.72,35.155,35.32,84031.0
2024-09-20,35.48,35.54,35.31,35.365,90133.0
2024-09-23,35.165,35.31,35.05,35.215,100461.0
2024-09-24,35.235,35.405,35.125,35.375,69127.0
2024-09-25,35.5,35.575,35.355,35.385,115815.0
2024-09-26,35.645,35.855,35.585,35.825,120975.0
2024-09-27,35.93,36.065,35.93,35.995,59742.0
2024-09-30,36.16,36.36,36.16,36.16,63400.0
2024-10-01,36.12,36.2,35.985,36.015,96253.0
2024-10-02,35.98,36.11,35.9,36.005,73009.0
2024-10-03,36.005,36.095,35.91,35.98,81646.0
2024-10-04,35.805,35.93,35.635,35.93,72902.0
2024-10-07,36.14,36.33,36.1,36.33,43786.0
2024-10-08,36.235,36.455,36.045,36.16,60039.0
2024-10-09,36.295,36.35,36.095,36.12,64741.0
2024-10-10,36.37,36.675,36.37,36.505,104560.0
2024-10-11,36.53,36.54,36.435,36.455,72036.0
2024-10-14,36.61,36.715,36.54,36.58,69023.0
2024-10-15,36.655,36.84,36.655,36.8,66395.0
2024-10-16,36.725,36.76,36.58,36.58,91360.0
2024-10-17,37.125,37.125,36.81,36.855,76475.0
2024-10-18,36.83,36.83,36.445,36.56,72681.0
2024-10-21,36.61,36.705,36.53,36.63,81986.0
2024-10-22,36.525,36.525,36.11,36.14,129102.0
2024-10-23,36.19,36.305,36.12,36.13,83657.0
2024-10-24,36.13,36.225,36.005,36.005,94914.0
2024-10-25,36.225,36.225,36.055,36.095,87020.0
2024-10-28,36.1,36.12,35.94,35.94,117979.0
2024-10-29,36.255,36.265,36.13,36.13,87260.0
2024-10-30,36.215,36.215,35.88,35.9,96316.0
2024-10-31,35.93,35.98,35.69,35.77,95273.0
2024-11-01,35.625,35.74,35.47,35.665,75060.0
2024-11-04,35.9,35.98,35.74,35.94,70733.0
2024-11-05,35.835,35.865,35.68,35.785,60168.0
2024-11-06,36.11,36.2,35.995,36.055,63672.0
2024-11-07,36.31,36.32,36.015,36.225,102558.0
2024-11-08,36.58,36.63,36.41,36.435,105945.0
2024-11-11,36.37,36.37,36.265,36.275,92458.0
2024-11-12,36.275,36.38,36.18,36.36,98944.0
2024-11-13,36.215,36.215,35.95,36.12,188617.0
2024-11-14,36.255,36.295,36.055,36.095,82378.0
2024-11-15,36.265,36.465,36.265,36.435,106192.0
2024-11-18,36.475,36.725,36.32,36.715,107639.0
2024-11-19,36.75,37.26,36.715,36.955,106730.0
2024-11-20,37.03,37.04,36.725,36.725,106437.0
2024-11-21,36.97,36.99,36.645,36.655,57445.0
2024-11-22,36.915,37.135,36.905,36.99,120580.0
2024-11-25,37.305,37.345,37.155,37.155,101285.0
2024-11-26,37.165,37.26,36.31,36.31,113928.0
2024-11-27,37.145,37.24,37.085,37.105,101667.0
2024-11-28,37.22,37.42,37.21,37.305,83459.0
2024-11-29,37.26,37.26,37.06,37.23,67470.0
2024-12-02,37.23,37.4,37.23,37.23,75077.0
2024-12-03,37.385,37.525,37.385,37.42,132070.0
2024-12-04,37.495,37.495,37.23,37.355,98195.0
2024-12-05,37.46,37.515,37.365,37.365,97133.0
2024-12-06,37.355,37.39,37.125,37.125,117339.0
2024-12-09,37.17,37.18,37.02,37.04,78434.0
2024-12-10,37.22,37.25,36.845,36.98,75503.0
2024-12-11,36.935,36.935,36.675,36.675,137404.0
2024-12-12,36.685,36.84,36.525,36.54,108265.0
2024-12-13,36.495,36.495,36.305,36.39,106665.0
2024-12-16,36.31,36.32,36.095,36.11,104451.0
2024-12-17,36.075,36.39,35.995,36.35,155503.0
2024-12-18,36.36,36.445,36.245,36.34,111174.0
2024-12-19,36.11,36.705,35.52,35.77,147777.0
2024-12-20,35.75,35.75,35.375,35.405,117634.0
2024-12-23,35.655,36.15,35.585,36.055,252349.0
2024-12-24,36.095,36.15,36.005,36.14,97358.0
2024-12-27,36.2,36.39,36.17,36.225,105114.0
2024-12-30,36.265,36.265,35.995,36.2,38597.0
2024-12-31,36.04,36.115,35.9,35.9,53100.0
2025-01-02,36.38,36.455,35.855,35.98,156940.0
2025-01-03,36.085,36.37,36.085,36.28,58882.0
2025-01-06,36.57,36.57,36.29,36.29,114871.0
2025-01-07,36.435,36.505,36.37,36.465,71315.0
2025-01-08,36.435,36.68,36.39,36.6,123790.0
2025-01-09,36.61,36.61,36.37,36.475,35587.0
2025-01-10,36.64,36.64,36.33,36.435,75984.0
2025-01-13,36.35,36.35,36.075,36.22,129217.0
2025-01-14,36.37,36.495,36.34,36.38,131455.0
2025-01-15,36.495,36.67,36.405,36.405,68694.0
2025-01-16,36.96,37.02,36.755,36.775,102655.0
2025-01-17,36.95,36.95,36.73,36.765,73586.0
2025-01-20,36.825,36.96,36.825,36.915,104937.0
2025-01-21,37.06,37.38,36.905,37.04,155370.0
2025-01-22,37.145,37.33,37.145,37.255,164708.0
2025-01-23,37.145,37.275,36.915,36.915,80932.0
2025-01-24,36.95,37.115,36.95,37.0,67405.0
2025-01-28,36.98,37.125,36.855,36.855,91595.0
2025-01-29,37.125,37.39,37.07,37.155,70667.0
2025-01-30,37.205,37.485,37.205,37.38,77493.0
2025-01-31,37.615,37.7,37.495,37.565,73137.0
2025-02-03,37.145,37.145,36.465,36.465,129615.0
2025-02-04,37.175,37.275,36.95,36.99,124786.0
2025-02-05,37.155,37.255,37.135,37.175,114547.0
2025-02-06,37.45,37.495,37.37,37.43,78947.0
2025-02-07,37.495,37.565,37.43,37.43,81686.0
2025-02-10,37.255,37.42,37.175,37.265,91270.0
2025-02-11,37.44,37.505,37.4,37.43,147362.0
2025-02-12,37.44,37.575,37.4,37.545,129236.0
2025-02-13,37.555,37.72,37.245,37.245,84228.0
2025-02-14,37.69,37.855,37.615,37.625,96886.0
2025-02-17,37.74,39.87,37.4,37.625,118442.0
2025-02-18,37.63,37.72,37.3,37.36,160875.0
2025-02-19,37.455,37.455,37.06,37.115,88985.0
2025-02-20,37.29,37.29,36.855,37.05,158193.0
2025-02-21,37.855,37.855,36.96,36.96,102893.0
2025-02-24,36.95,36.97,36.72,36.815,98849.0
2025-02-25,36.815,36.875,36.66,36.74,104200.0
2025-02-26,36.805,36.845,36.555,36.69,95988.0
2025-02-27,36.71,37.08,36.7,36.835,174147.0
2025-02-28,36.63,36.63,36.3,36.33,203414.0
2025-03-03,36.535,36.755,36.38,36.74,89076.0
2025-03-04,36.455,36.555,36.34,36.455,159741.0
2025-03-05,36.39,36.395,36.095,36.205,213987.0
2025-03-06,36.29,36.425,36.185,36.37,65957.0
2025-03-07,36.075,36.105,35.59,35.59,130026.0
2025-03-10,35.775,35.94,35.745,35.92,103112.0
2025-03-11,35.695,35.705,35.155,35.455,150268.0
2025-03-12,35.25,35.25,34.14,34.14,132293.0
2025-03-13,35.155,35.33,34.995,35.055,272769.0
2025-03-14,35.065,35.33,34.95,35.065,155173.0
2025-03-17,35.375,35.63,35.375,35.56,103325.0
2025-03-18,35.65,35.93,35.63,35.695,112144.0
2025-03-19,35.695,35.855,35.385,35.855,139030.0
2025-03-20,35.855,36.465,35.775,36.465,116632.0
2025-03-21,35.88,36.055,35.775,35.87,120853.0
2025-03-24,35.96,35.99,35.745,35.95,58031.0
2025-03-25,36.205,36.205,35.98,36.04,105291.0
2025-03-26,36.32,36.33,36.165,36.22,103658.0
2025-03-27,36.22,36.22,35.94,36.04,95185.0
2025-03-28,36.04,36.165,35.89,35.89,117766.0
2025-03-31,35.765,35.765,35.405,35.405,100562.0
2025-04-01,35.745,35.745,35.005,35.005,118083.0
2025-04-02,35.785,35.855,35.59,35.63,76440.0
2025-04-03,35.005,36.465,34.86,36.465,146616.0
2025-04-04,34.86,35.745,34.335,35.745,242540.0
2025-04-07,33.22,33.265,32.12,33.05,536218.0
2025-04-08,33.235,35.005,33.12,35.005,360240.0
2025-04-09,33.43,33.615,33.16,33.345,326780.0
2025-04-10,35.2,35.59,34.705,34.85,232330.0
2025-04-11,34.52,34.52,34.065,34.48,176516.0
2025-04-14,34.765,35.015,34.655,34.97,125788.0
2025-04-15,35.025,35.075,34.91,34.92,104261.0
2025-04-16,35.005,35.085,34.82,34.82,91368.0
2025-04-17,34.81,35.18,34.81,35.17,100967.0
2025-04-22,34.85,35.105,34.81,34.985,112141.0
2025-04-23,35.62,35.705,35.425,35.55,163728.0
2025-04-24,35.755,35.785,35.54,35.54,141669.0
2025-04-28,36.03,36.145,35.88,35.94,155588.0
2025-04-29,36.105,36.465,35.975,36.465,93295.0
2025-04-30,36.465,36.565,36.35,36.475,113596.0
2025-05-01,36.535,36.73,36.525,36.65,139135.0
2025-05-02,36.65,37.08,36.58,36.96,162004.0
2025-05-05,37.05,37.1,36.74,36.74,132567.0
2025-05-06,36.765,36.915,36.765,36.765,92087.0
2025-05-07,36.875,37.01,36.69,36.905,156404.0
2025-05-08,36.98,37.39,36.98,37.31,103446.0
2025-05-09,37.28,37.465,37.275,37.43,108117.0
2025-05-12,37.77,37.77,37.45,37.455,115896.0
2025-05-13,37.855,37.855,37.37,37.37,117850.0
2025-05-14,37.565,37.66,37.37,37.37,64380.0
2025-05-15,37.37,37.69,37.34,37.615,108297.0
2025-05-16,38.04,38.04,37.78,37.78,89364.0
2025-05-19,37.78,37.79,37.495,37.505,120156.0
2025-05-20,37.875,37.875,37.64,37.815,96320.0
2025-05-21,38.02,38.13,37.75,37.955,96896.0
2025-05-22,37.825,37.875,37.585,37.77,133838.0
2025-05-23,37.915,37.915,37.78,37.805,87536.0
2025-05-26,37.805,37.925,37.8,37.845,98183.0
2025-05-27,38.02,38.02,37.825,37.935,151686.0
2025-05-28,38.02,38.11,37.845,37.845,88049.0
2025-05-29,38.08,38.195,37.965,37.99,111392.0
2025-05-30,37.8,38.07,37.76,37.925,237049.0
2025-06-02,37.845,38.09,37.845,37.945,147754.0
2025-06-03,38.255,38.255,38.03,38.215,114462.0
2025-06-04,38.37,38.46,38.34,38.46,137263.0
2025-06-05,38.51,38.645,38.48,38.51,107823.0
2025-06-06,38.535,38.665,38.12,38.12,86773.0
2025-06-10,38.37,38.77,38.37,38.605,124727.0
2025-06-11,38.7,38.995,38.7,38.8,108159.0
2025-06-12,38.86,38.925,38.7,38.7,103253.0
2025-06-13,38.895,38.895,38.6,38.73,116130.0
2025-06-16,38.81,38.925,38.41,38.41,82180.0
2025-06-17,38.605,38.875,38.605,38.655,141099.0
2025-06-18,38.655,38.79,38.605,38.605,163368.0
2025-06-19,38.81,38.81,38.41,38.41,119450.0
2025-06-20,38.48,38.51,38.34,38.47,107565.0
2025-06-23,38.47,38.47,38.07,38.295,147780.0
2025-06-24,38.51,38.525,38.34,38.38,92319.0
2025-06-25,38.39,38.535,38.245,38.535,201932.0
2025-06-26,38.315,38.315,38.09,38.185,112369.0
2025-06-27,38.325,38.675,38.155,38.165,65044.0
2025-06-30,38.26,38.44,38.22,38.42,126487.0
2025-07-01,38.68,38.68,38.32,38.32,208937.0
2025-07-02,38.5,38.77,38.47,38.62,172140.0
2025-07-03,38.72,38.81,38.44,38.71,139825.0
2025-07-04,38.76,38.92,38.73,38.78,139138.0
2025-07-07,38.98,39.51,38.71,38.82,140444.0
2025-07-08,38.7,38.77,38.55,38.61,209844.0
2025-07-09,38.65,38.66,38.49,38.54,81167.0
2025-07-10,38.66,38.82,38.63,38.63,150679.0
2025-07-11,38.82,38.85,38.58,38.71,102855.0
2025-07-14,38.63,38.68,38.5,38.59,109009.0
2025-07-15,38.79,38.93,38.69,38.87,164089.0
2025-07-16,38.55,38.68,38.5,38.61,114108.0
2025-07-17,38.75,38.92,38.71,38.88,129401.0
2025-07-18,39.09,39.31,39.0,39.22,118778.0
2025-07-21,39.26,39.27,38.84,38.97,186259.0
2025-07-22,39.16,39.16,38.99,39.09,146523.0
2025-07-23,39.19,39.41,39.19,39.38,146507.0
2025-07-24,39.42,39.5,39.14,39.19,169140.0
2025-07-25,39.18,39.18,38.98,39.0,233218.0
2025-07-28,39.01,39.21,39.01,39.13,129945.0
2025-07-29,39.03,39.14,38.94,39.06,109036.0
2025-07-30,39.14,39.42,39.01,39.34,155165.0
2025-07-31,39.26,39.33,39.12,39.29,144196.0
2025-08-01,39.04,39.04,38.87,39.0,192470.0
2025-08-04,38.86,39.01,38.82,39.01,140327.0
2025-08-05,39.22,39.38,39.22,39.3,97218.0
2025-08-06,39.4,39.63,39.4,39.59,148767.0
2025-08-07,39.56,39.61,39.51,39.54,92419.0
2025-08-08,39.54,39.58,39.39,39.53,104898.0
2025-08-11,39.5,39.61,39.46,39.51,122580.0
2025-08-12,39.63,39.7,39.44,39.55,165648.0
2025-08-13,39.75,39.81,39.57,39.66,174415.0
2025-08-14,39.8,39.97,39.79,39.87,161267.0
2025-08-15,40.0,40.18,39.95,40.18,188173.0
2025-08-18,40.18,40.36,40.04,40.31,142618.0
2025-08-19,40.22,40.22,40.04,40.12,119536.0
2025-08-20,40.33,40.47,40.25,40.25,223622.0
2025-08-21,40.51,40.77,40.41,40.77,134936.0
2025-08-22,40.71,40.71,40.52,40.67,129928.0
2025-08-25,40.71,40.74,40.46,40.51,467276.0
2025-08-26,40.45,40.54,40.14,40.24,152246.0
2025-08-27,40.3,40.34,40.19,40.28,124529.0
2025-08-28,40.46,40.46,40.03,40.09,140742.0
2025-08-29,40.1,40.28,40.08,40.25,179577.0
2025-09-01,40.21,40.26,40.09,40.16,163261.0
2025-09-02,40.17,40.23,39.94,40.04,125013.0
2025-09-03,39.9,40.01,39.0,39.0,130572.0
2025-09-04,39.71,39.81,39.57,39.81,144503.0
2025-09-05,39.99,40.0,39.86,39.95,87280.0
2025-09-08,39.88,39.88,39.71,39.8,94550.0
2025-09-09,39.8,39.8,39.6,39.69,101415.0
2025-09-10,39.69,39.8,39.66,39.79,90831.0
2025-09-11,39.76,39.78,39.6,39.72,151861.0
2025-09-12,39.8,40.0,39.8,39.83,116462.0
2025-09-15,39.69,39.87,39.58,39.87,102014.0
2025-09-16,40.01,40.12,39.92,40.03,116307.0
2025-09-17,39.84,39.99,39.5,39.5,118805.0
2025-09-18,39.9,39.9,39.43,39.59,161465.0
2025-09-19,40.0,40.0,39.67,39.67,174718.0
2025-09-22,39.71,39.99,39.6,39.6,97985.0
2025-09-23,39.9,40.19,39.89,40.11,161247.0
2025-09-24,40.08,40.08,39.73,39.8,236742.0
2025-09-25,39.98,39.98,39.6,39.75,102405.0
2025-09-26,39.75,39.75,39.54,39.6,124320.0
2025-09-29,39.8,39.96,39.6,39.6,111331.0
2025-09-30,39.86,39.97,39.72,39.74,121383.0
2025-10-01,39.87,39.95,39.66,39.91,100698.0
2025-10-02,40.22,40.25,39.97,40.22,136488.0
2025-10-03,40.22,40.39,40.13,40.25,190398.0
2025-10-06,40.4,40.52,40.28,40.31,68164.0
2025-10-07,40.39,40.39,39.61,39.61,95827.0
2025-10-08,40.1,40.15,39.87,40.0,90261.0
2025-10-09,40.21,40.28,39.85,39.85,117304.0
2025-10-10,40.07,40.24,40.05,40.15,82190.0
2025-10-13,40.0,40.01,39.66,39.66,110320.0
2025-10-14,39.76,39.84,39.54,39.76,115920.0
2025-10-15,40.0,40.19,40.0,40.13,88226.0
2025-10-16,40.3,40.55,40.08,40.36,164916.0
2025-10-17,40.35,40.35,40.15,40.17,102734.0
2025-10-20,40.25,40.39,40.1,40.39,130282.0
2025-10-21,40.46,40.57,40.42,40.43,156451.0
2025-10-22,40.41,40.41,40.02,40.15,179095.0
2025-10-23,40.22,40.45,40.1,40.42,130542.0
2025-10-24,40.43,40.53,40.38,40.44,92586.0
2025-10-27,40.52,40.66,40.4,40.4,116501.0
2025-10-28,40.5,40.56,40.33,40.36,145042.0
2025-10-29,40.34,40.4,39.96,39.98,144363.0
2025-10-30,39.9,39.91,39.58,39.58,158194.0
2025-10-31,39.6,39.8,39.6,39.6,143385.0
2025-11-03,39.58,39.58,39.28,39.39,151657.0
2025-11-04,39.39,39.45,38.97,38.98,115887.0
2025-11-05,38.98,39.12,38.69,38.92,148852.0
2025-11-06,38.94,39.31,38.94,39.09,106188.0
2025-11-07,39.04,39.24,38.96,39.0,133124.0
2025-11-10,39.01,39.32,39.01,39.28,94611.0
2025-11-11,39.5,39.65,39.44,39.46,119807.0
2025-11-12,39.53,39.64,39.5,39.5,140684.0
2025-11-13,39.5,39.55,38.99,39.11,104283.0
2025-11-14,38.81,38.85,38.67,38.76,131602.0
2025-11-17,38.76,38.94,38.66,38.91,98758.0
2025-11-18,38.78,38.78,38.14,38.21,170371.0
2025-11-19,38.3,38.35,38.25,38.27,133888.0
2025-11-20,38.34,38.71,38.34,38.56,106695.0
2025-11-21,38.22,38.22,37.93,38.02,122827.0
2025-11-24,38.46,38.76,38.46,38.73,96362.0
2025-11-25,38.84,38.93,38.76,38.86,145052.0
2025-11-26,39.15,39.25,39.02,39.04,125932.0