Date,Open,High,Low,Close,Volume
2011-12-06,16.57,16.655,16.455,16.555,17050.0
2011-12-07,16.535,16.605,16.44,16.605,14058.0
2011-12-08,16.54,16.585,16.315,16.315,11573.0
2011-12-09,16.38,16.51,16.38,16.49,8972.0
2011-12-12,16.315,16.32,16.145,16.28,9300.0
2011-12-13,16.335,16.335,15.985,16.055,37655.0
2011-12-14,16.0,16.0,15.78,15.8,19006.0
2011-12-15,15.905,15.925,15.73,15.74,16424.0
2011-12-16,15.78,15.96,15.78,15.925,76121.0
2011-12-19,15.975,15.975,15.745,15.76,28626.0
2011-12-20,15.94,16.06,15.94,16.055,11574.0
2011-12-21,16.04,16.065,15.955,16.04,20768.0
2011-12-22,16.115,16.25,16.075,16.22,56729.0
2011-12-23,16.315,16.36,16.31,16.315,4423.0
2011-12-28,16.3,16.3,16.04,16.06,7581.0
2011-12-29,16.065,16.215,16.065,16.215,5928.0
2011-12-30,16.3,16.39,16.3,16.39,2409.0
2012-01-03,16.61,16.755,16.585,16.755,2338.0
2012-01-04,16.735,16.79,16.705,16.775,4152.0
2012-01-05,16.75,16.795,16.655,16.775,7870.0
2012-01-06,16.795,16.795,16.665,16.695,23418.0
2012-01-09,16.735,16.735,16.655,16.71,10821.0
2012-01-10,16.89,16.91,16.835,16.835,11784.0
2012-01-11,16.85,16.85,16.785,16.81,27024.0
2012-01-12,16.855,16.875,16.79,16.865,56228.0
2012-01-13,16.795,16.795,16.675,16.79,20138.0
2012-01-16,16.81,16.85,16.805,16.805,35692.0
2012-01-17,16.895,16.895,16.77,16.775,10279.0
2012-01-18,16.85,16.98,16.85,16.94,21621.0
2012-01-19,16.97,17.06,16.97,17.025,9925.0
2012-01-20,17.01,17.04,17.0,17.03,7132.0
2012-01-23,17.08,17.24,17.08,17.24,18649.0
2012-01-24,17.15,17.15,17.01,17.04,23643.0
2012-01-25,17.04,17.225,16.965,17.225,11461.0
2012-01-26,17.3,17.34,17.085,17.09,4642.0
2012-01-27,17.105,17.22,17.105,17.15,20848.0
2012-01-30,17.025,17.105,16.965,17.085,22121.0
2012-01-31,17.225,17.225,17.02,17.105,9875.0
2012-02-01,17.21,17.24,17.16,17.205,24234.0
2012-02-02,17.22,17.265,17.185,17.22,20608.0
2012-02-03,17.285,17.345,17.275,17.3,16305.0
2012-02-06,17.275,17.315,17.22,17.28,27939.0
2012-02-07,17.295,17.295,17.12,17.21,8949.0
2012-02-08,17.26,17.28,17.15,17.2,9922.0
2012-02-09,17.23,17.23,17.13,17.13,5152.0
2012-02-10,17.065,17.065,16.95,16.99,19879.0
2012-02-13,17.05,17.11,17.02,17.025,22481.0
2012-02-14,17.045,17.045,16.92,16.97,15603.0
2012-02-15,17.06,17.06,16.95,16.985,19070.0
2012-02-16,16.99,17.185,16.97,17.185,24220.0
2012-02-17,17.245,17.245,17.12,17.14,5969.0
2012-02-21,17.265,17.415,17.245,17.365,43535.0
2012-02-22,17.415,17.48,17.38,17.48,17859.0
2012-02-23,17.48,17.52,17.445,17.5,6587.0
2012-02-24,17.54,17.555,17.485,17.495,8649.0
2012-02-27,17.485,17.495,17.375,17.475,10827.0
2012-02-28,17.485,17.565,17.46,17.565,20739.0
2012-02-29,17.58,17.615,17.36,17.425,27811.0
2012-03-01,17.42,17.535,17.42,17.535,15663.0
2012-03-02,17.54,17.54,17.385,17.415,28560.0
2012-03-05,17.415,17.415,17.23,17.26,13246.0
2012-03-06,17.105,17.105,16.885,16.93,49841.0
2012-03-07,16.965,17.0,16.835,17.0,15762.0
2012-03-08,17.1,17.15,17.06,17.13,20223.0
2012-03-09,17.17,17.22,17.15,17.15,10509.0
2012-03-12,17.185,17.185,17.065,17.09,6238.0
2012-03-13,17.1,17.255,17.1,17.255,2928.0
2012-03-14,17.225,17.255,17.02,17.03,18225.0
2012-03-15,17.07,17.285,17.06,17.165,11567.0
2012-03-16,17.2,17.295,17.2,17.265,16554.0
2012-03-19,17.255,17.305,17.245,17.245,11864.0
2012-03-20,17.17,17.17,17.085,17.16,8274.0
2012-03-21,17.17,17.205,17.11,17.205,11531.0
2012-03-22,17.07,17.1,17.03,17.07,13659.0
2012-03-23,17.1,17.21,17.1,17.2,14574.0
2012-03-26,17.305,17.38,17.295,17.36,66162.0
2012-03-27,17.44,17.44,17.285,17.285,4800.0
2012-03-28,17.255,17.255,17.095,17.13,16346.0
2012-03-29,17.135,17.135,16.88,17.0,8730.0
2012-03-30,17.11,17.19,17.11,17.13,7202.0
2012-04-02,17.17,17.36,17.115,17.31,10845.0
2012-04-03,17.25,17.27,17.015,17.02,7222.0
2012-04-04,16.885,16.92,16.745,16.855,13297.0
2012-04-05,16.805,16.805,16.66,16.73,18589.0
2012-04-09,16.68,16.68,16.61,16.64,20094.0
2012-04-10,16.65,16.65,16.45,16.505,11540.0
2012-04-11,16.57,16.645,16.555,16.625,3553.0
2012-04-12,16.67,16.885,16.67,16.865,13859.0
2012-04-13,16.855,16.855,16.645,16.65,14154.0
2012-04-16,16.705,16.705,16.625,16.66,4781.0
2012-04-17,16.705,16.845,16.685,16.815,4588.0
2012-04-18,16.78,16.825,16.76,16.785,2797.0
2012-04-19,16.835,16.915,16.795,16.84,12289.0
2012-04-20,16.905,16.92,16.815,16.82,7358.0
2012-04-23,16.66,16.66,16.525,16.61,13345.0
2012-04-24,16.62,16.67,16.6,16.6,3902.0
2012-04-25,16.745,16.795,16.66,16.795,11896.0
2012-04-26,16.745,16.785,16.73,16.78,9724.0
2012-04-27,16.845,16.92,16.82,16.92,3609.0
2012-04-30,16.915,16.99,16.915,16.99,5074.0
2012-05-01,17.095,17.13,17.055,17.1,2833.0
2012-05-02,17.02,17.02,16.885,16.925,22720.0
2012-05-03,16.925,16.925,16.6,16.63,17277.0
2012-05-04,16.525,16.525,16.35,16.415,11653.0
2012-05-07,16.295,16.415,16.295,16.385,15944.0
2012-05-08,16.315,16.315,16.055,16.16,19278.0
2012-05-09,16.035,16.235,16.0,16.145,8883.0
2012-05-10,16.26,16.32,16.18,16.2,14055.0
2012-05-11,16.145,16.28,16.115,16.165,9078.0
2012-05-14,16.0,16.0,15.9,15.9,13411.0
2012-05-15,15.92,15.92,15.685,15.695,14304.0
2012-05-16,15.745,15.885,15.645,15.675,5224.0
2012-05-17,15.735,15.775,15.67,15.67,22310.0
2012-05-18,15.77,15.795,15.57,15.57,51753.0
2012-05-22,15.845,15.93,15.81,15.84,7368.0
2012-05-23,15.725,16.005,15.6,16.005,4559.0
2012-05-24,16.035,16.08,15.89,15.91,6802.0
2012-05-25,15.995,16.02,15.965,16.0,5405.0
2012-05-28,16.065,16.085,15.95,15.98,1983.0
2012-05-29,16.095,16.165,16.045,16.055,7417.0
2012-05-30,15.92,15.925,15.805,15.84,19793.0
2012-05-31,15.885,15.945,15.77,15.94,17455.0
2012-06-01,15.825,15.825,15.695,15.695,19157.0
2012-06-04,15.675,15.715,15.5,15.665,9112.0
2012-06-05,15.69,15.91,15.69,15.91,14956.0
2012-06-06,16.075,16.155,16.045,16.065,6266.0
2012-06-07,16.19,16.2,16.075,16.08,6354.0
2012-06-08,15.94,16.025,15.89,15.91,8840.0
2012-06-11,16.045,16.045,15.805,15.805,15849.0
2012-06-12,15.82,15.905,15.81,15.885,3334.0
2012-06-13,15.87,16.055,15.87,15.94,3190.0
2012-06-14,15.995,15.995,15.87,15.91,11218.0
2012-06-15,15.945,16.02,15.945,16.015,3407.0
2012-06-18,15.965,16.155,15.965,16.12,21219.0
2012-06-19,16.16,16.375,16.16,16.35,4114.0
2012-06-20,16.375,16.41,16.275,16.34,12675.0
2012-06-21,16.275,16.275,15.85,15.85,29667.0
2012-06-22,15.87,15.94,15.81,15.9,1939.0
2012-06-25,15.82,15.82,15.71,15.76,12898.0
2012-06-26,15.76,15.77,15.665,15.77,11042.0
2012-06-27,15.78,15.895,15.765,15.86,1046.0
2012-06-28,15.865,15.865,15.765,15.78,4314.0
2012-06-29,16.195,16.205,16.1,16.13,9799.0
2012-07-03,16.37,16.545,16.37,16.545,7530.0
2012-07-04,16.54,16.66,16.54,16.64,4154.0
2012-07-05,16.59,16.59,16.505,16.505,670.0
2012-07-06,16.345,16.345,16.215,16.235,5051.0
2012-07-09,16.245,16.245,16.1,16.17,9761.0
2012-07-10,16.215,16.245,15.985,15.985,10136.0
2012-07-11,16.02,16.1,15.995,16.015,2803.0
2012-07-12,15.995,15.995,15.83,15.865,6551.0
2012-07-13,15.985,16.04,15.985,16.035,4661.0
2012-07-16,16.04,16.04,16.035,16.035,250.0
2012-07-17,16.11,16.12,16.005,16.08,629.0
2012-07-18,16.15,16.175,16.115,16.14,2088.0
2012-07-19,16.19,16.255,16.185,16.25,3577.0
2012-07-20,16.19,16.215,16.155,16.175,1065.0
2012-07-23,16.075,16.075,15.92,16.04,9369.0
2012-07-24,16.115,16.13,15.94,15.94,4230.0
2012-07-25,16.0,16.03,15.92,15.995,1677.0
2012-07-26,16.04,16.11,16.035,16.09,3424.0
2012-07-27,16.27,16.44,16.27,16.44,4865.0
2012-07-30,16.4,16.4,16.34,16.37,2512.0
2012-07-31,16.42,16.42,16.25,16.25,11182.0
2012-08-01,16.205,16.25,16.17,16.195,190836.0
2012-08-02,16.09,16.15,16.0,16.0,7361.0
2012-08-03,16.235,16.265,16.235,16.235,4145.0
2012-08-07,16.4,16.52,16.4,16.515,7444.0
2012-08-08,16.52,16.535,16.39,16.41,11480.0
2012-08-09,16.42,16.505,16.42,16.485,731.0
2012-08-10,16.475,16.545,16.44,16.545,6541.0
2012-08-13,16.575,16.575,16.435,16.465,3814.0
2012-08-14,16.525,16.56,16.505,16.505,5171.0
2012-08-15,16.52,16.56,16.505,16.56,6380.0
2012-08-16,16.63,16.75,16.63,16.735,1327.0
2012-08-17,16.81,16.85,16.785,16.85,12903.0
2012-08-20,16.86,16.865,16.775,16.865,13010.0
2012-08-21,16.925,16.93,16.89,16.89,588.0
2012-08-22,16.865,16.88,16.765,16.865,2360.0
2012-08-23,16.9,16.9,16.77,16.785,4202.0
2012-08-24,16.765,16.87,16.765,16.85,2278.0
2012-08-27,16.86,16.86,16.77,16.79,7421.0
2012-08-28,16.795,16.815,16.745,16.745,1662.0
2012-08-29,16.75,16.75,16.675,16.725,7671.0
2012-08-30,16.745,16.745,16.575,16.575,4543.0
2012-08-31,16.64,16.725,16.64,16.725,4067.0
2012-09-04,16.725,16.725,16.62,16.67,12227.0
2012-09-05,16.67,16.75,16.635,16.75,9971.0
2012-09-06,16.815,16.945,16.815,16.945,1564.0
2012-09-07,17.035,17.115,17.015,17.115,4687.0
2012-09-10,17.155,17.18,17.09,17.12,1523.0
2012-09-11,17.115,17.12,17.04,17.04,4395.0
2012-09-12,17.175,17.175,17.095,17.095,7311.0
2012-09-13,17.1,17.325,17.1,17.31,22658.0
2012-09-14,17.43,17.56,17.43,17.525,8673.0
2012-09-17,17.505,17.535,17.45,17.45,9429.0
2012-09-18,17.43,17.445,17.365,17.41,4428.0
2012-09-19,17.42,17.45,17.385,17.42,14657.0
2012-09-20,17.33,17.385,17.33,17.36,965.0
2012-09-21,17.42,17.46,17.38,17.39,2959.0
2012-09-24,17.27,17.32,17.225,17.23,16006.0
2012-09-25,17.3,17.34,17.135,17.135,4440.0
2012-09-26,17.035,17.165,17.025,17.115,26611.0
2012-09-27,17.245,17.3,17.165,17.3,6054.0
2012-09-28,17.195,17.25,17.165,17.25,3767.0
2012-10-01,17.345,17.42,17.3,17.345,7533.0
2012-10-02,17.4,17.4,17.31,17.345,6428.0
2012-10-03,17.4,17.4,17.3,17.325,4062.0
2012-10-04,17.4,17.46,17.395,17.435,9748.0
2012-10-05,17.49,17.49,17.36,17.395,5077.0
2012-10-09,17.375,17.375,17.205,17.205,7829.0
2012-10-10,17.165,17.185,17.095,17.1,6238.0
2012-10-11,17.21,17.215,17.155,17.175,6949.0
2012-10-12,17.115,17.115,17.07,17.07,3160.0
2012-10-15,17.09,17.135,17.04,17.12,9083.0
2012-10-16,17.265,17.42,17.265,17.415,1846.0
2012-10-17,17.415,17.48,17.415,17.46,2229.0
2012-10-18,17.48,17.515,17.46,17.5,2027.0
2012-10-19,17.47,17.47,17.4,17.44,4865.0
2012-10-22,17.375,17.44,17.34,17.395,5833.0
2012-10-23,17.235,17.235,17.07,17.165,6900.0
2012-10-24,17.225,17.225,17.155,17.155,9260.0
2012-10-25,17.305,17.305,17.23,17.29,3391.0
2012-10-26,17.34,17.34,17.285,17.3,4545.0
2012-10-29,17.26,17.31,17.23,17.235,5065.0
2012-10-30,17.305,17.44,17.305,17.44,2643.0
2012-10-31,17.475,17.515,17.455,17.49,17497.0
2012-11-01,17.45,17.595,17.45,17.575,1433.0
2012-11-02,17.59,17.59,17.425,17.425,8593.0
2012-11-05,17.405,17.42,17.36,17.375,5642.0
2012-11-06,17.395,17.415,17.38,17.385,5903.0
2012-11-07,17.33,17.33,17.165,17.195,3355.0
2012-11-08,17.19,17.23,17.09,17.155,101895.0
2012-11-09,17.095,17.225,17.075,17.13,5585.0
2012-11-12,17.185,17.185,17.12,17.135,5618.0
2012-11-13,17.055,17.12,17.055,17.07,7922.0
2012-11-14,17.075,17.075,16.77,16.77,14256.0
2012-11-15,16.7,16.7,16.565,16.62,21210.0
2012-11-16,16.54,16.71,16.54,16.71,10895.0
2012-11-19,16.89,16.92,16.885,16.89,11621.0
2012-11-20,16.94,16.94,16.87,16.875,1834.0
2012-11-21,16.9,17.04,16.9,17.04,4672.0
2012-11-22,17.09,17.14,17.09,17.11,2150.0
2012-11-23,17.14,17.205,17.12,17.185,3587.0
2012-11-26,17.19,17.19,17.115,17.15,8613.0
2012-11-27,17.165,17.165,17.055,17.055,4076.0
2012-11-28,16.93,17.115,16.925,17.115,5456.0
2012-11-29,17.245,17.26,17.225,17.235,2973.0
2012-11-30,17.235,17.265,17.17,17.21,2835.0
2012-12-03,17.31,17.31,17.15,17.175,15442.0
2012-12-04,17.1,17.17,17.09,17.13,11915.0
2012-12-05,17.165,17.23,17.14,17.205,3514.0
2012-12-06,17.225,17.225,17.115,17.13,7511.0
2012-12-07,17.175,17.185,17.135,17.17,6545.0
2012-12-10,17.23,17.25,17.185,17.245,2283.0
2012-12-11,17.28,17.375,17.27,17.325,11181.0
2012-12-12,17.385,17.45,17.355,17.42,38323.0
2012-12-13,17.385,17.385,17.305,17.32,4497.0
2012-12-14,17.345,17.365,17.325,17.325,19314.0
2012-12-17,17.34,17.345,17.265,17.32,2727.0
2012-12-18,17.355,17.455,17.355,17.425,174183.0
2012-12-19,17.475,17.535,17.47,17.53,9997.0
2012-12-20,17.5,17.515,17.44,17.495,6559.0
2012-12-21,17.46,17.535,17.46,17.515,3020.0
2012-12-24,17.525,17.535,17.48,17.48,1452.0
2012-12-27,17.46,17.515,17.39,17.39,4296.0
2012-12-28,17.455,17.475,17.44,17.44,2760.0
2012-12-31,17.43,17.645,17.42,17.605,13810.0
2013-01-02,17.82,17.82,17.7,17.745,13272.0
2013-01-03,17.76,17.76,17.61,17.635,20206.0
2013-01-04,17.625,17.745,17.59,17.745,8398.0
2013-01-07,17.7,17.7,17.61,17.68,17323.0
2013-01-08,17.68,17.685,17.625,17.685,17917.0
2013-01-09,17.705,17.725,17.68,17.71,9221.0
2013-01-10,17.815,17.87,17.785,17.85,8454.0
2013-01-11,17.87,17.87,17.765,17.855,10012.0
2013-01-14,17.91,17.91,17.835,17.87,25621.0
2013-01-15,17.835,17.93,17.835,17.93,5311.0
2013-01-16,17.87,17.875,17.85,17.87,3950.0
2013-01-17,17.875,17.965,17.855,17.96,4902.0
2013-01-18,18.005,18.065,18.005,18.04,9681.0
2013-01-21,18.065,18.135,18.045,18.135,12157.0
2013-01-22,18.135,18.19,18.12,18.175,7938.0
2013-01-23,18.135,18.19,18.135,18.15,111772.0
2013-01-24,18.17,18.265,18.17,18.195,10445.0
2013-01-25,18.25,18.265,18.195,18.21,8560.0
2013-01-28,18.28,18.28,18.19,18.21,51059.0
2013-01-29,18.215,18.25,18.21,18.215,7319.0
2013-01-30,18.26,18.3,18.135,18.135,52844.0
2013-01-31,18.095,18.115,17.985,18.0,13063.0
2013-02-01,18.075,18.13,18.055,18.095,11109.0
2013-02-04,17.985,18.06,17.96,18.045,10413.0
2013-02-05,18.075,18.15,18.055,18.09,14250.0
2013-02-06,18.035,18.12,18.035,18.115,7006.0
2013-02-07,18.11,18.115,18.06,18.08,20549.0
2013-02-08,18.12,18.19,18.12,18.155,19398.0
2013-02-11,18.155,18.155,18.11,18.12,23425.0
2013-02-12,18.095,18.205,18.09,18.155,8447.0
2013-02-13,18.215,18.215,18.115,18.115,8090.0
2013-02-14,18.14,18.14,18.04,18.075,9268.0
2013-02-15,18.02,18.055,17.98,17.99,15557.0
2013-02-19,18.09,18.185,18.09,18.175,38645.0
2013-02-20,18.165,18.185,18.025,18.025,19610.0
2013-02-21,18.02,18.08,17.915,17.95,12436.0
2013-02-22,18.0,18.055,17.985,18.04,29998.0
2013-02-25,18.13,18.23,17.985,17.985,17642.0
2013-02-26,17.985,17.985,17.915,17.96,7668.0
2013-02-27,17.94,18.11,17.94,18.1,14083.0
2013-02-28,18.9,18.9,18.12,18.19,7909.0
2013-03-01,18.225,18.225,18.12,18.185,9679.0
2013-03-04,18.165,18.165,18.08,18.08,20779.0
2013-03-05,18.195,18.24,18.135,18.135,11528.0
2013-03-06,18.225,18.25,18.185,18.25,6144.0
2013-03-07,18.29,18.29,18.23,18.24,12635.0
2013-03-08,18.26,18.28,18.205,18.27,17741.0
2013-03-11,18.265,18.315,18.23,18.315,20915.0
2013-03-12,18.34,18.37,18.3,18.345,4697.0
2013-03-13,18.335,18.335,18.11,18.165,56128.0
2013-03-14,18.14,18.215,18.12,18.215,15800.0
2013-03-15,18.26,18.325,18.21,18.285,8204.0
2013-03-18,18.185,18.225,18.14,18.15,8189.0
2013-03-19,18.17,18.24,18.13,18.13,9412.0
2013-03-20,18.23,18.24,18.19,18.225,5576.0
2013-03-21,18.245,18.245,18.115,18.115,17822.0
2013-03-22,18.125,18.22,18.125,18.13,19434.0
2013-03-25,18.17,18.185,18.01,18.02,10679.0
2013-03-26,18.05,18.085,18.0,18.065,21757.0
2013-03-27,18.03,18.07,17.945,18.055,10734.0
2013-03-28,18.01,18.15,17.995,18.15,13856.0
2013-04-01,18.145,18.16,18.09,18.095,26506.0
2013-04-02,18.075,18.13,18.075,18.085,18235.0
2013-04-03,18.085,18.085,17.665,17.68,30287.0
2013-04-04,17.685,17.685,17.555,17.56,50416.0
2013-04-05,17.495,17.52,17.395,17.5,10664.0
2013-04-08,17.505,17.555,17.45,17.53,19979.0
2013-04-09,17.57,17.77,17.54,17.745,11248.0
2013-04-10,17.78,17.855,17.78,17.835,8403.0
2013-04-11,17.815,17.815,17.7,17.74,16050.0
2013-04-12,17.63,17.635,17.475,17.52,6596.0
2013-04-15,17.32,17.32,17.045,17.045,31824.0
2013-04-16,17.145,17.235,17.13,17.22,14444.0
2013-04-17,17.17,17.17,16.94,16.98,27693.0
2013-04-18,17.11,17.11,16.945,17.045,64202.0
2013-04-19,17.025,17.125,17.025,17.07,10727.0
2013-04-22,17.22,17.22,17.08,17.17,55383.0
2013-04-23,17.21,17.24,17.11,17.185,15735.0
2013-04-24,17.22,17.44,17.22,17.44,20076.0
2013-04-25,17.515,17.555,17.465,17.505,15696.0
2013-04-26,17.485,17.485,17.3,17.35,20625.0
2013-04-29,17.465,17.53,17.44,17.515,11496.0
2013-04-30,17.515,17.685,17.42,17.685,17946.0
2013-05-01,17.67,17.67,17.465,17.505,13503.0
2013-05-02,17.515,17.67,17.48,17.63,6932.0
2013-05-03,17.74,17.835,17.715,17.74,7174.0
2013-05-06,17.775,17.81,17.715,17.745,3352.0
2013-05-07,17.725,17.81,17.705,17.8,5445.0
2013-05-08,17.81,17.975,17.81,17.965,16886.0
2013-05-09,17.98,17.98,17.87,17.87,21514.0
2013-05-10,17.855,17.955,17.845,17.925,65268.0
2013-05-13,17.96,17.96,17.8,17.89,14283.0
2013-05-14,17.875,17.985,17.875,17.945,12161.0
2013-05-15,17.885,17.89,17.77,17.83,11156.0
2013-05-16,17.83,17.94,17.815,17.835,11135.0
2013-05-17,17.815,18.065,17.815,18.04,16767.0
2013-05-21,18.11,18.315,18.11,18.25,17563.0
2013-05-22,18.325,18.42,18.235,18.24,9037.0
2013-05-23,18.09,18.12,18.03,18.075,7766.0
2013-05-24,18.04,18.105,18.04,18.075,10904.0
2013-05-27,18.16,18.17,18.14,18.145,17583.0
2013-05-28,18.25,18.31,18.235,18.275,15040.0
2013-05-29,18.165,18.24,18.145,18.215,5112.0
2013-05-30,18.28,18.305,18.27,18.28,3809.0
2013-05-31,18.205,18.205,18.09,18.09,6280.0
2013-06-03,18.165,18.17,18.0,18.03,16293.0
2013-06-04,18.05,18.105,18.03,18.04,5687.0
2013-06-05,17.96,17.98,17.79,17.8,2808.0
2013-06-06,17.77,17.83,17.63,17.7,24681.0
2013-06-07,17.725,17.745,17.595,17.68,15303.0
2013-06-10,17.705,17.755,17.635,17.725,12738.0
2013-06-11,17.61,17.65,17.495,17.495,12586.0
2013-06-12,17.57,17.57,17.355,17.355,13645.0
2013-06-13,17.31,17.645,17.3,17.645,10193.0
2013-06-14,17.615,17.625,17.475,17.475,5901.0
2013-06-17,17.55,17.685,17.55,17.65,18407.0
2013-06-18,17.65,17.8,17.63,17.755,5250.0
2013-06-19,17.725,17.745,17.56,17.56,11180.0
2013-06-20,17.385,17.385,17.155,17.22,31268.0
2013-06-21,17.23,17.33,17.14,17.28,75169.0
2013-06-24,17.13,17.615,16.955,17.04,45637.0
2013-06-25,17.115,17.25,17.115,17.215,11061.0
2013-06-26,17.275,17.28,17.2,17.255,22224.0
2013-06-27,17.33,17.385,17.315,17.335,15261.0
2013-06-28,17.295,17.545,17.29,17.49,14907.0
2013-07-02,17.545,17.57,17.425,17.495,12259.0
2013-07-03,17.505,17.525,17.35,17.35,8375.0
2013-07-04,17.515,17.585,17.455,17.505,9961.0
2013-07-05,17.505,17.515,17.37,17.455,4590.0
2013-07-08,17.53,17.57,17.51,17.55,10855.0
2013-07-09,17.625,17.71,17.56,17.71,20635.0
2013-07-10,17.74,17.74,17.635,17.685,2496.0
2013-07-11,17.855,17.96,17.855,17.91,10355.0
2013-07-12,18.03,18.035,17.905,17.92,5221.0
2013-07-15,18.03,18.11,18.005,18.07,11757.0
2013-07-16,18.125,18.125,17.985,17.995,4850.0
2013-07-17,18.055,18.16,18.04,18.14,13612.0
2013-07-18,18.18,18.305,18.18,18.25,11198.0
2013-07-19,18.24,18.33,18.24,18.325,8536.0
2013-07-22,18.385,18.42,18.375,18.42,6698.0
2013-07-23,18.455,18.475,18.38,18.415,27333.0
2013-07-24,18.445,18.445,18.255,18.285,7816.0
2013-07-25,18.29,18.34,18.29,18.305,6622.0
2013-07-26,18.29,18.31,18.235,18.285,7070.0
2013-07-29,18.25,18.32,18.235,18.305,17871.0
2013-07-30,18.21,18.21,18.13,18.185,8853.0
2013-07-31,18.215,18.24,18.005,18.035,12856.0
2013-08-01,18.185,18.195,18.125,18.16,5731.0
2013-08-02,18.14,18.22,18.12,18.195,7202.0
2013-08-06,18.14,18.14,17.925,17.965,8737.0
2013-08-07,17.92,17.975,17.87,17.91,8434.0
2013-08-08,17.945,18.11,17.925,18.11,20083.0
2013-08-09,18.12,18.12,18.04,18.085,5974.0
2013-08-12,18.07,18.145,18.07,18.14,6516.0
2013-08-13,18.21,18.27,18.145,18.21,13415.0
2013-08-14,18.25,18.285,18.21,18.265,3317.0
2013-08-15,18.175,18.32,18.11,18.305,54547.0
2013-08-16,18.325,18.445,18.325,18.43,22827.0
2013-08-19,18.355,18.355,18.165,18.21,29228.0
2013-08-20,18.18,18.36,18.165,18.305,12362.0
2013-08-21,18.255,18.27,18.105,18.27,6169.0
2013-08-22,18.24,18.355,18.24,18.29,9179.0
2013-08-23,18.4,18.465,18.38,18.435,16996.0
2013-08-26,18.51,18.53,18.445,18.475,7744.0
2013-08-27,18.43,18.43,18.16,18.16,24131.0
2013-08-28,18.21,18.325,18.185,18.235,10947.0
2013-08-29,18.305,18.42,18.305,18.385,6260.0
2013-08-30,18.355,18.435,18.355,18.385,5705.0
2013-09-03,18.52,18.575,18.4,18.43,2771.0
2013-09-04,18.38,18.465,18.36,18.435,7939.0
2013-09-05,18.485,18.6,18.475,18.6,4610.0
2013-09-06,18.675,18.675,18.53,18.575,9599.0
2013-09-09,18.575,18.6,18.555,18.58,3133.0
2013-09-10,18.595,18.595,18.505,18.54,5370.0
2013-09-11,18.545,18.565,18.465,18.565,2880.0
2013-09-12,18.5,18.5,18.38,18.395,14176.0
2013-09-13,18.385,18.475,18.385,18.445,7443.0
2013-09-16,18.505,18.6,18.485,18.58,5222.0
2013-09-17,18.565,18.6,18.545,18.58,10711.0
2013-09-18,18.59,18.72,18.53,18.72,5846.0
2013-09-19,18.755,18.755,18.63,18.655,5948.0
2013-09-20,18.725,18.745,18.56,18.595,11560.0
2013-09-23,18.51,18.54,18.49,18.495,32646.0
2013-09-24,18.49,18.59,18.49,18.565,12964.0
2013-09-25,18.575,18.645,18.555,18.56,8645.0
2013-09-26,18.555,18.65,18.555,18.62,6040.0
2013-09-27,18.575,18.645,18.565,18.615,2390.0
2013-09-30,18.46,18.62,18.45,18.565,14292.0
2013-10-01,18.47,18.655,18.47,18.63,3590.0
2013-10-02,18.575,18.63,18.555,18.595,22459.0
2013-10-03,18.63,18.63,18.415,18.485,9898.0
2013-10-04,18.455,18.555,18.455,18.555,3557.0
2013-10-07,18.42,18.59,18.42,18.545,11131.0
2013-10-08,18.595,18.6,18.4,18.42,13221.0
2013-10-09,18.395,18.52,18.395,18.49,4192.0
2013-10-10,18.6,18.79,18.6,18.775,3609.0
2013-10-11,18.755,18.775,18.72,18.725,6179.0
2013-10-15,18.74,18.81,18.705,18.79,26453.0
2013-10-16,18.77,18.83,18.77,18.775,6063.0
2013-10-17,18.845,18.93,18.825,18.88,20079.0
2013-10-18,18.955,19.115,18.95,19.095,27124.0
2013-10-21,19.095,19.16,19.09,19.135,9789.0
2013-10-22,19.235,19.32,19.235,19.26,16689.0
2013-10-23,19.24,19.34,19.225,19.26,14830.0
2013-10-24,19.32,19.38,19.305,19.375,6366.0
2013-10-25,19.365,19.47,19.365,19.47,23635.0
2013-10-28,19.47,19.5,19.43,19.445,19554.0
2013-10-29,19.505,19.57,19.49,19.545,9744.0
2013-10-30,19.625,19.625,19.47,19.47,3843.0
2013-10-31,19.51,19.58,19.47,19.47,12784.0
2013-11-01,19.445,19.465,19.38,19.395,7767.0
2013-11-04,19.435,19.435,19.365,19.415,30765.0
2013-11-05,19.42,19.42,19.35,19.4,14540.0
2013-11-06,19.51,19.52,19.435,19.465,5752.0
2013-11-07,19.525,19.525,19.345,19.345,16410.0
2013-11-08,19.36,19.51,19.36,19.505,4181.0
2013-11-11,19.525,19.525,19.47,19.47,13691.0
2013-11-12,19.43,19.48,19.415,19.415,22655.0
2013-11-13,19.375,19.48,19.375,19.47,13190.0
2013-11-14,19.51,19.61,19.51,19.58,11262.0
2013-11-15,19.63,19.65,19.61,19.625,2693.0
2013-11-18,19.68,19.7,19.605,19.605,34142.0
2013-11-19,19.595,19.67,19.59,19.615,8505.0
2013-11-20,19.625,19.625,19.535,19.535,13463.0
2013-11-21,19.595,19.7,19.595,19.685,2025.0
2013-11-22,19.67,19.715,19.65,19.68,8257.0
2013-11-25,19.665,19.7,19.63,19.645,13378.0
2013-11-26,19.63,19.63,19.49,19.52,11108.0
2013-11-27,19.49,19.525,19.48,19.485,6912.0
2013-11-28,19.525,19.54,19.5,19.51,33794.0
2013-11-29,19.52,19.685,19.505,19.575,13197.0
2013-12-02,19.525,19.65,19.525,19.58,18800.0
2013-12-03,19.49,19.505,19.36,19.415,11949.0
2013-12-04,19.385,19.385,19.275,19.385,18923.0
2013-12-05,19.295,19.295,19.235,19.26,36946.0
2013-12-06,19.285,19.38,19.27,19.32,74171.0
2013-12-09,19.38,19.45,19.38,19.415,25842.0
2013-12-10,19.42,19.435,19.395,19.41,10547.0
2013-12-11,19.385,19.385,19.095,19.125,18499.0
2013-12-12,19.045,19.13,19.0,19.09,10335.0
2013-12-13,19.1,19.11,19.035,19.08,6385.0
2013-12-16,19.165,19.25,19.135,19.205,26062.0
2013-12-17,19.22,19.235,19.17,19.195,10896.0
2013-12-18,19.2,19.465,19.2,19.435,7917.0
2013-12-19,19.43,19.525,19.43,19.505,182268.0
2013-12-20,19.61,19.695,19.57,19.57,16735.0
2013-12-23,19.615,19.65,19.555,19.615,8252.0
2013-12-24,19.68,19.74,19.665,19.73,77819.0
2013-12-27,19.93,19.985,19.885,19.95,13488.0
2013-12-30,19.935,19.95,19.915,19.92,4896.0
2013-12-31,19.905,20.025,19.905,20.005,4472.0
2014-01-02,19.965,19.975,19.845,19.915,16377.0
2014-01-03,19.935,19.935,19.85,19.895,13076.0
2014-01-06,19.915,19.915,19.74,19.765,22368.0
2014-01-07,19.835,19.97,19.82,19.95,12274.0
2014-01-08,19.955,20.02,19.93,20.0,10387.0
2014-01-09,20.025,20.045,19.915,20.025,9107.0
2014-01-10,20.11,20.19,20.105,20.175,5988.0
2014-01-13,20.18,20.225,20.055,20.08,8907.0
2014-01-14,20.16,20.19,20.11,20.11,22067.0
2014-01-15,20.13,20.25,20.13,20.245,6945.0
2014-01-16,20.215,20.285,20.165,20.28,9699.0
2014-01-17,20.315,20.42,20.315,20.38,14242.0
2014-01-20,20.42,20.555,20.405,20.54,12636.0
2014-01-21,20.77,20.77,20.485,20.485,12189.0
2014-01-22,20.51,20.59,20.45,20.57,13994.0
2014-01-23,20.53,20.575,20.475,20.505,28087.0
2014-01-24,20.405,20.405,20.12,20.145,28449.0
2014-01-27,20.09,20.11,19.855,19.935,22432.0
2014-01-28,19.97,20.13,19.97,20.11,4050.0
2014-01-29,20.01,20.06,19.955,20.035,8455.0
2014-01-30,20.055,20.175,20.01,20.16,2886.0
2014-01-31,19.955,20.095,19.955,20.08,6016.0
2014-02-03,20.11,20.11,19.74,19.745,53293.0
2014-02-04,19.78,19.815,19.745,19.75,6314.0
2014-02-05,19.83,19.88,19.75,19.865,3921.0
2014-02-06,19.935,20.14,19.935,20.025,2237.0
2014-02-07,20.195,20.23,20.09,20.21,3357.0
2014-02-10,20.285,20.285,20.195,20.23,8429.0
2014-02-11,20.28,20.44,20.28,20.37,21025.0
2014-02-12,20.425,20.47,20.39,20.425,13229.0
2014-02-13,20.365,20.545,20.315,20.505,4616.0
2014-02-14,20.575,20.645,20.56,20.605,3091.0
2014-02-18,20.7,20.7,20.625,20.64,11023.0
2014-02-19,20.675,20.815,20.66,20.73,5197.0
2014-02-20,20.75,20.89,20.745,20.87,5658.0
2014-02-21,20.87,20.94,20.865,20.9,6973.0
2014-02-24,20.905,20.96,20.87,20.875,16520.0
2014-02-25,20.91,20.91,20.815,20.84,10909.0
2014-02-26,20.89,20.9,20.83,20.865,4512.0
2014-02-27,20.905,20.925,20.85,20.875,13663.0
2014-02-28,20.885,20.975,20.85,20.905,8621.0
2014-03-03,20.77,20.925,20.75,20.83,17081.0
2014-03-04,20.94,21.025,20.87,21.01,8561.0
2014-03-05,20.99,20.995,20.92,20.94,13377.0
2014-03-06,20.945,20.96,20.92,20.94,2969.0
2014-03-07,21.02,21.045,20.94,20.97,7945.0
2014-03-10,20.97,21.03,20.935,20.96,12208.0
2014-03-11,21.025,21.06,20.96,20.96,5391.0
2014-03-12,21.005,21.075,21.005,21.055,4007.0
2014-03-13,21.115,21.115,20.92,20.94,4259.0
2014-03-14,20.945,20.99,20.89,20.89,7024.0
2014-03-17,20.98,21.03,20.925,20.935,3236.0
2014-03-18,20.94,21.15,20.94,21.04,6147.0
2014-03-19,21.16,21.48,21.03,21.03,5480.0
2014-03-20,21.055,21.165,21.025,21.13,6426.0
2014-03-21,21.13,21.195,21.09,21.1,4961.0
2014-03-24,21.15,21.23,20.94,20.955,7554.0
2014-03-25,21.095,21.1,21.02,21.07,37464.0
2014-03-26,21.12,21.13,20.88,20.895,4828.0
2014-03-27,20.915,20.93,20.825,20.84,16137.0
2014-03-28,20.965,21.08,20.965,21.07,5282.0
2014-03-31,21.065,21.17,21.06,21.13,14280.0
2014-04-01,21.155,21.215,21.15,21.2,8535.0
2014-04-02,21.215,21.325,21.215,21.265,21006.0
2014-04-03,21.305,21.305,21.105,21.17,4518.0
2014-04-04,21.29,21.29,21.135,21.17,16724.0
2014-04-07,21.095,21.145,20.94,21.0,16954.0
2014-04-08,20.985,21.165,20.965,21.155,4312.0
2014-04-09,21.165,21.23,21.15,21.23,3619.0
2014-04-10,21.24,21.24,20.965,20.995,26192.0
2014-04-11,20.965,21.0,20.895,20.915,6228.0
2014-04-14,21.06,21.12,20.945,21.015,10407.0
2014-04-15,20.975,21.085,20.915,21.02,62294.0
2014-04-16,21.105,21.25,21.105,21.23,10189.0
2014-04-17,21.22,21.325,21.19,21.315,7505.0
2014-04-21,21.315,21.32,21.24,21.275,6156.0
2014-04-22,21.34,21.425,21.305,21.41,5000.0
2014-04-23,21.455,21.47,21.4,21.4,8526.0
2014-04-24,21.44,21.46,21.35,21.405,5927.0
2014-04-25,21.35,21.37,21.32,21.325,3814.0
2014-04-28,21.42,21.425,21.29,21.305,11254.0
2014-04-29,21.39,21.525,21.39,21.495,7178.0
2014-04-30,21.46,21.615,21.445,21.58,14053.0
2014-05-01,21.61,21.65,21.56,21.58,25588.0
2014-05-02,21.64,21.73,21.64,21.715,6371.0
2014-05-05,21.695,21.695,21.56,21.58,9512.0
2014-05-06,21.58,21.58,21.44,21.47,6099.0
2014-05-07,21.53,21.56,21.425,21.555,3616.0
2014-05-08,21.565,21.605,21.355,21.37,3107.0
2014-05-09,21.455,21.47,21.355,21.4,7475.0
2014-05-12,21.445,21.59,21.445,21.52,15975.0
2014-05-13,21.615,21.64,21.565,21.615,3095.0
2014-05-14,21.65,21.665,21.61,21.61,9143.0
2014-05-15,21.61,21.625,21.4,21.41,13293.0
2014-05-16,21.475,21.475,21.325,21.37,3335.0
2014-05-20,21.425,21.49,21.37,21.37,13551.0
2014-05-21,21.46,21.63,21.46,21.61,5716.0
2014-05-22,21.69,21.775,21.675,21.7,34851.0
2014-05-23,21.7,21.7,21.675,21.695,11373.0
2014-05-26,21.725,21.775,21.695,21.695,8575.0
2014-05-27,21.735,21.735,21.575,21.625,18882.0
2014-05-28,21.61,21.625,21.475,21.56,11087.0
2014-05-29,21.58,21.58,21.435,21.46,5332.0
2014-05-30,21.49,21.575,21.44,21.575,7467.0
2014-06-02,21.58,21.65,21.575,21.645,20789.0
2014-06-03,21.645,21.76,21.625,21.735,3917.0
2014-06-04,21.7,21.815,21.65,21.8,3781.0
2014-06-05,21.83,21.845,21.735,21.78,6223.0
2014-06-06,21.815,21.85,21.78,21.835,4009.0
2014-06-09,21.835,21.935,21.835,21.92,12252.0
2014-06-10,21.885,21.97,21.88,21.95,5881.0
2014-06-11,21.92,21.94,21.885,21.9,6409.0
2014-06-12,21.955,22.0,21.885,21.95,2620.0
2014-06-13,21.97,22.14,21.97,22.11,5489.0
2014-06-16,22.12,22.225,22.12,22.19,6450.0
2014-06-17,22.185,22.22,22.155,22.22,6686.0
2014-06-18,22.22,22.275,22.195,22.205,1401.0
2014-06-19,22.28,22.28,22.195,22.23,14602.0
2014-06-20,22.26,22.305,22.225,22.28,7917.0
2014-06-23,22.28,22.305,22.225,22.295,14701.0
2014-06-24,22.3,22.345,22.08,22.1,26318.0
2014-06-25,22.085,22.18,22.08,22.1,3552.0
2014-06-26,22.13,22.195,22.085,22.16,4355.0
2014-06-27,22.23,22.33,22.185,22.32,12402.0
2014-06-30,22.335,22.405,22.32,22.385,13709.0
2014-07-02,22.42,22.515,22.405,22.485,9207.0
2014-07-03,22.515,22.555,22.45,22.47,5458.0
2014-07-04,22.48,22.55,22.455,22.52,5168.0
2014-07-07,22.495,22.52,22.37,22.43,13098.0
2014-07-08,22.43,22.48,22.27,22.45,5819.0
2014-07-09,22.455,22.57,22.45,22.565,5895.0
2014-07-10,22.42,22.5,22.405,22.445,6547.0
2014-07-11,22.47,22.485,22.395,22.435,2308.0
2014-07-14,22.48,22.555,22.47,22.55,5004.0
2014-07-15,22.505,22.565,22.43,22.495,3915.0
2014-07-16,22.53,22.665,22.53,22.665,5273.0
2014-07-17,22.68,22.705,22.635,22.635,3725.0
2014-07-18,22.6,22.785,22.585,22.735,6337.0
2014-07-21,22.74,22.74,22.665,22.74,5208.0
2014-07-22,22.79,22.875,22.78,22.82,15032.0
2014-07-23,22.87,22.94,22.84,22.9,3127.0
2014-07-24,22.955,22.99,22.935,22.97,4293.0
2014-07-25,22.92,23.09,22.92,23.07,1801.0
2014-07-28,23.05,23.09,22.99,23.09,13646.0
2014-07-29,23.09,23.16,23.085,23.15,3830.0
2014-07-30,23.15,23.21,23.14,23.17,15220.0
2014-07-31,23.125,23.16,22.85,22.915,11136.0
2014-08-01,22.925,22.955,22.62,22.7,12908.0
2014-08-05,22.79,22.79,22.62,22.65,7454.0
2014-08-06,22.635,22.735,22.62,22.68,14597.0
2014-08-07,22.74,22.755,22.435,22.53,8547.0
2014-08-08,22.555,22.655,22.505,22.65,7700.0
2014-08-11,22.685,22.805,22.67,22.75,4467.0
2014-08-12,22.75,22.835,22.72,22.78,7917.0
2014-08-13,22.84,22.85,22.735,22.755,4717.0
2014-08-14,22.78,22.825,22.765,22.77,15256.0
2014-08-15,22.815,22.84,22.65,22.78,10549.0
2014-08-18,22.885,22.935,22.85,22.885,7639.0
2014-08-19,22.95,23.11,22.925,23.09,12994.0
2014-08-20,23.075,23.225,23.02,23.155,7278.0
2014-08-21,23.205,23.235,23.175,23.22,14180.0
2014-08-22,23.225,23.25,23.125,23.155,7458.0
2014-08-25,23.225,23.32,23.22,23.3,18610.0
2014-08-26,23.325,23.36,23.275,23.3,7525.0
2014-08-27,23.32,23.325,23.24,23.275,11068.0
2014-08-28,23.285,23.285,23.2,23.225,5791.0
2014-08-29,23.25,23.335,23.155,23.155,4818.0
2014-09-02,23.3,23.335,23.255,23.335,16280.0
2014-09-03,23.385,23.44,23.37,23.375,8514.0
2014-09-04,23.405,23.44,23.27,23.3,15719.0
2014-09-05,23.31,23.325,23.24,23.285,24843.0
2014-09-08,23.285,23.285,23.21,23.255,8545.0
2014-09-09,23.27,23.34,23.24,23.31,3519.0
2014-09-10,23.26,23.29,23.155,23.185,3957.0
2014-09-11,23.19,23.335,23.19,23.31,9438.0
2014-09-12,23.32,23.405,23.285,23.32,13901.0
2014-09-15,23.335,23.335,23.225,23.26,14726.0
2014-09-16,23.235,23.42,23.225,23.42,4977.0
2014-09-17,23.385,23.385,23.235,23.31,6720.0
2014-09-18,23.29,23.305,23.235,23.275,4863.0
2014-09-19,23.225,23.24,22.94,22.99,24336.0
2014-09-22,22.95,22.975,22.8,22.82,22095.0
2014-09-23,22.785,22.84,22.78,22.785,4904.0
2014-09-24,22.85,22.855,22.615,22.75,9481.0
2014-09-25,22.755,22.755,22.385,22.405,13892.0
2014-09-26,22.375,22.67,22.275,22.655,13402.0
2014-09-29,22.515,22.55,22.355,22.52,10679.0
2014-09-30,22.49,22.64,22.42,22.505,15094.0
2014-10-01,22.515,22.515,22.24,22.32,4921.0
2014-10-02,22.245,22.26,21.92,22.225,28793.0
2014-10-03,22.285,22.39,22.285,22.31,5642.0
2014-10-06,22.375,22.42,22.205,22.205,27091.0
2014-10-07,22.17,22.22,21.955,21.975,4567.0
2014-10-08,21.945,22.06,21.745,21.975,19786.0
2014-10-09,22.085,22.09,21.695,21.775,7769.0
2014-10-10,21.695,21.765,21.41,21.46,31689.0
2014-10-14,21.23,21.365,21.065,21.15,37979.0
2014-10-15,20.95,21.035,20.62,20.92,26373.0
2014-10-16,20.65,21.345,20.575,21.15,18876.0
2014-10-17,21.465,21.51,21.315,21.435,22165.0
2014-10-20,21.48,21.615,21.38,21.61,16081.0
2014-10-21,21.755,21.925,21.645,21.895,11320.0
2014-10-22,21.955,21.955,21.53,21.545,14506.0
2014-10-23,21.725,21.88,21.715,21.84,14399.0
2014-10-24,21.865,21.99,21.815,21.98,10276.0
2014-10-27,21.93,21.93,21.73,21.855,10863.0
2014-10-28,21.94,22.11,21.91,22.06,21423.0
2014-10-29,22.14,22.14,21.88,21.96,8543.0
2014-10-30,21.925,21.995,21.795,21.865,1956.0
2014-10-31,22.02,22.135,22.01,22.085,7065.0
2014-11-03,22.17,22.17,21.945,21.975,30801.0
2014-11-04,21.94,21.945,21.69,21.755,16335.0
2014-11-05,21.89,22.085,21.865,22.055,4656.0
2014-11-06,22.095,22.11,21.99,22.01,5507.0
2014-11-07,22.055,22.255,22.055,22.14,4243.0
2014-11-10,22.3,22.305,22.19,22.26,13587.0
2014-11-11,22.29,22.34,22.255,22.31,25444.0
2014-11-12,22.34,22.425,22.32,22.405,4646.0
2014-11-13,22.55,22.55,22.355,22.37,2637.0
2014-11-14,22.405,22.455,22.355,22.455,4935.0
2014-11-17,22.45,22.615,22.45,22.515,7160.0
2014-11-18,22.6,22.685,22.575,22.685,21696.0
2014-11-19,22.72,22.74,22.6,22.7,17608.0
2014-11-20,22.67,22.845,22.67,22.8,3729.0
2014-11-21,22.955,22.995,22.87,22.905,10378.0
2014-11-24,22.92,22.92,22.69,22.7,13180.0
2014-11-25,22.785,22.88,22.785,22.835,7468.0
2014-11-26,22.85,22.855,22.79,22.845,10284.0
2014-11-27,22.85,22.85,22.615,22.62,19104.0
2014-11-28,22.615,22.635,22.455,22.455,20397.0
2014-12-01,22.455,22.455,22.19,22.26,18332.0
2014-12-02,22.27,22.41,22.26,22.32,7290.0
2014-12-03,22.355,22.52,22.32,22.455,6435.0
2014-12-04,22.52,22.52,22.02,22.055,20587.0
2014-12-05,22.11,22.17,22.01,22.04,8704.0
2014-12-08,21.925,21.925,21.33,21.55,31732.0
2014-12-09,21.445,21.63,21.35,21.625,11058.0
2014-12-10,21.56,21.56,21.045,21.15,53881.0
2014-12-11,21.115,21.485,21.085,21.2,13060.0
2014-12-12,21.115,21.2,20.93,21.005,14968.0
2014-12-15,21.02,21.135,20.78,20.885,21286.0
2014-12-16,20.9,21.445,20.885,21.17,30154.0
2014-12-17,21.21,21.69,21.15,21.64,20113.0
2014-12-18,22.075,22.075,21.68,21.865,8637.0
2014-12-19,21.93,22.175,21.815,22.155,14422.0
2014-12-22,22.19,22.205,22.02,22.105,7909.0
2014-12-23,22.155,22.34,22.13,22.32,9629.0
2014-12-24,22.34,22.37,22.27,22.36,3876.0
2014-12-29,22.405,22.565,22.385,22.505,32735.0
2014-12-30,22.465,22.465,22.355,22.4,13052.0
2014-12-31,22.4,22.4,22.255,22.4,4097.0
2015-01-02,22.425,22.565,22.415,22.565,19062.0
2015-01-05,22.42,22.42,21.9,21.98,19747.0
2015-01-06,21.915,21.935,21.64,21.8,20064.0
2015-01-07,21.96,22.035,21.785,21.82,14843.0
2015-01-08,22.01,22.18,22.01,22.1,10491.0
2015-01-09,22.18,22.205,21.915,21.97,8002.0
2015-01-12,21.91,21.91,21.585,21.74,30089.0
2015-01-13,21.865,21.965,21.495,21.685,10294.0
2015-01-14,21.405,21.525,21.22,21.525,26285.0
2015-01-15,21.625,21.65,21.39,21.48,21961.0
2015-01-16,21.445,21.855,21.445,21.805,23030.0
2015-01-19,21.83,21.855,21.64,21.805,12653.0
2015-01-20,21.945,21.945,21.79,21.82,6081.0
2015-01-21,21.835,22.375,21.79,22.275,56558.0
2015-01-22,22.355,22.67,22.355,22.6,20520.0
2015-01-23,22.665,22.765,22.6,22.665,15024.0
2015-01-26,22.67,22.67,22.535,22.6,16755.0
2015-01-27,22.53,22.7,22.42,22.68,13896.0
2015-01-28,22.8,22.8,22.385,22.385,16510.0
2015-01-29,22.385,22.455,22.05,22.375,17485.0
2015-01-30,22.325,22.67,22.225,22.44,27633.0
2015-02-02,22.605,22.86,22.55,22.825,18521.0
2015-02-03,23.005,23.19,22.97,23.06,19858.0
2015-02-04,23.005,23.025,22.905,22.925,24536.0
2015-02-05,23.07,23.215,22.995,23.155,21297.0
2015-02-06,23.25,23.305,23.025,23.07,25772.0
2015-02-09,23.12,23.27,23.105,23.155,16231.0
2015-02-10,23.19,23.235,22.97,23.215,10519.0
2015-02-11,23.155,23.28,23.155,23.235,6761.0
2015-02-12,23.395,23.395,23.175,23.35,11411.0
2015-02-13,23.45,23.5,23.385,23.41,16664.0
2015-02-17,23.35,23.54,23.265,23.445,28577.0
2015-02-18,23.4,23.43,23.265,23.32,15771.0
2015-02-19,23.23,23.3,23.2,23.3,11914.0
2015-02-20,23.295,23.295,23.155,23.25,10169.0
2015-02-23,23.25,23.315,23.21,23.215,14152.0
2015-02-24,23.335,23.445,23.255,23.285,14914.0
2015-02-25,23.385,23.43,23.28,23.41,17710.0
2015-02-26,23.475,23.54,23.42,23.42,9464.0
2015-02-27,23.395,23.58,23.395,23.46,11442.0
2015-03-02,23.43,23.5,23.395,23.445,18831.0
2015-03-03,23.475,23.475,23.215,23.25,25960.0
2015-03-04,23.205,23.205,23.035,23.15,30042.0
2015-03-05,23.23,23.305,23.205,23.28,17443.0
2015-03-06,23.175,23.25,22.94,22.98,37330.0
2015-03-09,23.035,23.04,22.865,22.88,17403.0
2015-03-10,22.735,22.735,22.52,22.54,21443.0
2015-03-11,22.595,22.79,22.54,22.67,24201.0
2015-03-12,22.71,22.83,22.685,22.83,8920.0
2015-03-13,22.71,22.715,22.53,22.68,7794.0
2015-03-16,22.75,23.06,22.715,23.035,14166.0
2015-03-17,22.875,23.045,22.725,22.99,13832.0
2015-03-18,22.945,23.165,22.88,23.1,19015.0
2015-03-19,23.06,23.06,22.83,22.865,15629.0
2015-03-20,23.005,23.14,23.005,23.06,9675.0
2015-03-23,23.09,23.14,22.99,23.045,13337.0
2015-03-24,23.03,23.27,23.015,23.23,10899.0
2015-03-25,23.31,23.33,22.99,23.025,13518.0
2015-03-26,23.025,23.06,22.835,22.865,9073.0
2015-03-27,22.85,22.85,22.64,22.785,7463.0
2015-03-30,22.865,23.1,22.845,23.04,14680.0
2015-03-31,22.88,23.07,22.845,23.005,10247.0
2015-04-01,23.01,23.055,22.915,23.005,26648.0
2015-04-02,22.99,23.22,22.99,23.155,7620.0
2015-04-06,23.17,23.33,23.155,23.245,11230.0
2015-04-07,23.265,23.495,23.265,23.38,10442.0
2015-04-08,23.38,23.49,23.36,23.44,16183.0
2015-04-09,23.475,23.71,23.47,23.65,19260.0
2015-04-10,23.735,23.765,23.68,23.76,8340.0
2015-04-13,23.79,23.825,23.685,23.685,50127.0
2015-04-14,23.665,23.735,23.665,23.73,12144.0
2015-04-15,23.845,23.935,23.795,23.87,12144.0
2015-04-16,23.76,23.78,23.63,23.7,18270.0
2015-04-17,23.655,23.685,23.54,23.665,13246.0
2015-04-20,23.71,23.88,23.71,23.75,7120.0
2015-04-21,23.795,23.81,23.635,23.695,17972.0
2015-04-22,23.71,23.71,23.495,23.615,12148.0
2015-04-23,23.615,23.84,23.615,23.78,11291.0
2015-04-24,23.8,23.845,23.75,23.815,135863.0
2015-04-27,23.91,23.91,23.665,23.665,16055.0
2015-04-28,23.7,23.715,23.605,23.715,7445.0
2015-04-29,23.62,23.72,23.57,23.695,14738.0
2015-04-30,23.68,23.68,23.49,23.505,15816.0
2015-05-01,23.535,23.735,23.535,23.71,7887.0
2015-05-04,23.745,23.78,23.715,23.75,4483.0
2015-05-05,23.745,23.79,23.35,23.38,13712.0
2015-05-06,23.365,23.365,23.07,23.075,44047.0
2015-05-07,23.18,23.31,23.06,23.265,11950.0
2015-05-08,23.415,23.46,23.315,23.415,17844.0
2015-05-11,23.44,23.44,23.315,23.38,6783.0
2015-05-12,23.35,23.35,23.19,23.22,5814.0
2015-05-13,23.245,23.245,23.045,23.055,11844.0
2015-05-14,23.14,23.17,23.1,23.17,12660.0
2015-05-15,23.15,23.27,23.125,23.265,5700.0
2015-05-19,23.35,23.35,23.245,23.31,15048.0
2015-05-20,23.375,23.43,23.215,23.215,7442.0
2015-05-21,23.27,23.52,23.27,23.52,7328.0
2015-05-22,23.49,23.505,23.445,23.505,12280.0
2015-05-25,23.47,23.49,23.455,23.46,15482.0
2015-05-26,23.455,23.455,23.11,23.2,9832.0
2015-05-27,23.295,23.415,23.22,23.335,19236.0
2015-05-28,23.41,23.41,23.2,23.315,11214.0
2015-05-29,23.33,23.38,23.1,23.185,5378.0
2015-06-01,23.245,23.255,23.105,23.23,9995.0
2015-06-02,23.255,23.365,23.205,23.28,9631.0
2015-06-03,23.335,23.43,23.3,23.38,7873.0
2015-06-04,23.295,23.3,23.075,23.17,7878.0
2015-06-05,23.135,23.22,23.1,23.11,7863.0
2015-06-08,23.075,23.085,22.7,22.75,30476.0
2015-06-09,22.72,22.9,22.645,22.88,15801.0
2015-06-10,22.95,23.05,22.91,22.975,7059.0
2015-06-11,23.025,23.025,22.88,22.9,3988.0
2015-06-12,22.86,22.86,22.735,22.75,20754.0
2015-06-15,22.66,22.83,22.66,22.795,31731.0
2015-06-16,22.77,22.795,22.675,22.77,7900.0
2015-06-17,22.8,22.885,22.655,22.75,11295.0
2015-06-18,22.72,22.815,22.685,22.805,5659.0
2015-06-19,22.555,22.82,22.49,22.56,24776.0
2015-06-22,22.565,22.895,22.56,22.865,9239.0
2015-06-23,22.915,23.04,22.895,23.04,5383.0
2015-06-24,23.025,23.18,23.01,23.11,6589.0
2015-06-25,23.12,23.12,22.96,22.965,6205.0
2015-06-26,23.015,23.015,22.855,22.885,5740.0
2015-06-29,22.71,22.71,22.38,22.395,29357.0
2015-06-30,22.51,22.56,22.43,22.505,17227.0
2015-07-02,22.59,22.64,22.505,22.64,6837.0
2015-07-03,22.62,22.715,22.585,22.68,6244.0
2015-07-06,22.52,22.695,22.505,22.59,9609.0
2015-07-07,22.62,22.655,22.3,22.655,11164.0
2015-07-08,22.56,22.585,22.3,22.345,9350.0
2015-07-09,22.525,22.525,22.155,22.21,4315.0
2015-07-10,22.345,22.37,22.29,22.335,6046.0
2015-07-13,22.57,22.63,22.48,22.555,18796.0
2015-07-14,22.54,22.64,22.445,22.635,16240.0
2015-07-15,22.665,22.845,22.585,22.75,11158.0
2015-07-16,22.885,22.92,22.86,22.89,19774.0
2015-07-17,22.915,22.935,22.7,22.75,24067.0
2015-07-20,22.775,22.775,22.475,22.495,11412.0
2015-07-21,22.555,22.615,22.305,22.385,11561.0
2015-07-22,22.315,22.355,22.19,22.275,6722.0
2015-07-23,22.385,22.385,22.115,22.21,11636.0
2015-07-24,22.235,22.27,22.095,22.115,15673.0
2015-07-27,22.015,22.035,21.845,21.86,30555.0
2015-07-28,21.975,22.05,21.815,22.03,31970.0
2015-07-29,22.03,22.355,22.03,22.35,14248.0
2015-07-30,22.365,22.49,22.355,22.48,39445.0
2015-07-31,22.575,22.71,22.575,22.65,28806.0
2015-08-04,22.56,22.76,22.56,22.715,35266.0
2015-08-05,22.845,22.89,22.735,22.735,11115.0
2015-08-06,22.735,22.75,22.52,22.52,27607.0
2015-08-07,22.54,22.605,22.35,22.355,5950.0
2015-08-10,22.505,22.67,22.48,22.64,24371.0
2015-08-11,22.52,22.545,22.335,22.545,11462.0
2015-08-12,22.465,22.465,22.19,22.43,24969.0
2015-08-13,22.395,22.395,22.26,22.26,5791.0
2015-08-14,22.33,22.37,22.285,22.35,8269.0
2015-08-17,22.29,22.29,22.225,22.26,14023.0
2015-08-18,22.24,22.26,22.1,22.22,8817.0
2015-08-19,22.195,22.195,21.935,22.005,32695.0
2015-08-20,21.81,21.83,21.465,21.495,14530.0
2015-08-21,21.27,21.385,21.055,21.08,36720.0
2015-08-24,21.065,21.08,20.12,20.61,35580.0
2015-08-25,21.195,21.195,20.575,20.63,35648.0
2015-08-26,21.09,21.09,20.47,20.97,30735.0
2015-08-27,21.29,21.675,21.2,21.445,18912.0
2015-08-28,21.53,21.685,21.525,21.665,3821.0
2015-08-31,21.655,21.72,21.38,21.72,24385.0
2015-09-01,21.275,21.305,20.97,21.065,10380.0
2015-09-02,21.195,21.245,20.985,21.145,38535.0
2015-09-03,21.245,21.4,21.18,21.23,3823.0
2015-09-04,21.02,21.08,20.93,21.065,6027.0
2015-09-08,21.365,21.385,21.24,21.31,10358.0
2015-09-09,21.485,21.555,21.2,21.255,36568.0
2015-09-10,21.085,21.34,21.085,21.225,5784.0
2015-09-11,21.165,21.165,21.01,21.08,7362.0
2015-09-14,21.09,21.09,20.925,20.925,14579.0
2015-09-15,20.96,21.13,20.945,21.1,16549.0
2015-09-16,21.145,21.59,21.145,21.555,29880.0
2015-09-17,21.57,21.715,21.485,21.705,47966.0
2015-09-18,21.365,21.415,21.23,21.365,14432.0
2015-09-21,21.495,21.655,21.42,21.545,22934.0
2015-09-22,21.215,21.215,20.985,21.055,13086.0
2015-09-23,21.135,21.135,20.865,20.88,5924.0
2015-09-24,20.775,20.875,20.65,20.865,26389.0
2015-09-25,21.02,21.035,20.83,20.89,47319.0
2015-09-28,20.785,20.81,20.33,20.33,107590.0
2015-09-29,20.305,20.485,20.255,20.375,105285.0
2015-09-30,20.66,20.845,20.58,20.785,54387.0
2015-10-01,20.92,20.955,20.615,20.705,12266.0
2015-10-02,20.54,20.845,20.515,20.755,18052.0
2015-10-05,21.03,21.21,21.03,21.19,13988.0
2015-10-06,21.205,21.36,21.19,21.34,12058.0
2015-10-07,21.5,21.675,21.47,21.595,7873.0
2015-10-08,21.685,21.87,21.645,21.835,9355.0
2015-10-09,21.97,21.97,21.785,21.855,7687.0
2015-10-13,21.72,21.78,21.61,21.63,17927.0
2015-10-14,21.67,21.795,21.655,21.69,14500.0
2015-10-15,21.61,21.645,21.52,21.605,18624.0
2015-10-16,21.735,21.765,21.69,21.75,9827.0
2015-10-19,21.535,21.605,21.5,21.56,23429.0
2015-10-20,21.58,21.765,21.58,21.645,13276.0
2015-10-21,21.715,21.715,21.28,21.535,23482.0
2015-10-22,21.44,21.72,21.44,21.69,4516.0
2015-10-23,21.89,21.895,21.785,21.8,9670.0
2015-10-26,21.825,21.825,21.63,21.64,8900.0
2015-10-27,21.535,21.605,21.45,21.515,40593.0
2015-10-28,21.59,21.815,21.59,21.795,11540.0
2015-10-29,21.755,21.81,21.67,21.675,29664.0
2015-10-30,21.625,21.625,21.175,21.205,26712.0
2015-11-02,21.2,21.365,21.19,21.35,24506.0
2015-11-03,21.365,21.545,21.35,21.49,33494.0
2015-11-04,21.56,21.605,21.375,21.395,4288.0
2015-11-05,21.41,21.42,21.2,21.235,43178.0
2015-11-06,21.22,21.24,21.13,21.235,6052.0
2015-11-09,21.27,21.27,20.945,21.13,44018.0
2015-11-10,21.02,21.03,20.91,21.03,5398.0
2015-11-11,21.065,21.065,20.89,20.925,11198.0
2015-11-12,20.765,20.765,20.565,20.57,64292.0
2015-11-13,20.53,20.61,20.43,20.47,23502.0
2015-11-16,20.47,20.8,20.47,20.8,12341.0
2015-11-17,20.89,20.925,20.78,20.835,20912.0
2015-11-18,20.96,21.035,20.92,21.02,7897.0
2015-11-19,21.015,21.17,21.015,21.155,9597.0
2015-11-20,21.255,21.255,21.1,21.125,7099.0
2015-11-23,21.085,21.21,21.0,21.0,5828.0
2015-11-24,20.985,21.125,20.985,21.115,12624.0
2015-11-25,21.045,21.16,21.005,21.02,12923.0
2015-11-26,21.05,21.115,21.02,21.06,6990.0
2015-11-27,21.015,21.06,20.945,20.97,11771.0
2015-11-30,20.99,21.175,20.985,21.14,92543.0
2015-12-01,21.19,21.465,21.17,21.435,16242.0
2015-12-02,21.435,21.435,21.13,21.155,17925.0
2015-12-03,21.255,21.28,20.865,20.895,10305.0
2015-12-04,20.895,21.015,20.86,20.945,9917.0
2015-12-07,20.88,20.88,20.455,20.505,44367.0
2015-12-08,20.275,20.415,20.225,20.255,12171.0
2015-12-09,20.32,20.6,20.275,20.35,14367.0
2015-12-10,20.33,20.61,20.32,20.445,23997.0
2015-12-11,20.315,20.335,20.125,20.13,6455.0
2015-12-14,20.115,20.135,19.895,19.99,27011.0
2015-12-15,20.25,20.43,20.22,20.425,71342.0
2015-12-16,20.505,20.835,20.505,20.83,13649.0
2015-12-17,20.795,20.795,20.485,20.555,33330.0
2015-12-18,20.44,20.585,20.44,20.565,14875.0
2015-12-21,20.645,20.695,20.47,20.47,45103.0
2015-12-22,20.585,20.66,20.405,20.64,31200.0
2015-12-23,20.775,20.96,20.775,20.955,12622.0
2015-12-24,20.965,21.055,20.965,21.01,13854.0
2015-12-29,20.965,20.965,20.845,20.9,21644.0
2015-12-30,20.845,20.875,20.7,20.745,24507.0
2015-12-31,20.595,20.615,20.49,20.49,10033.0
2016-01-04,20.475,20.475,20.07,20.33,81030.0
2016-01-05,20.36,20.36,20.23,20.36,22013.0
2016-01-06,20.17,20.23,19.995,20.025,18071.0
2016-01-07,19.69,19.8,19.585,19.61,44003.0
2016-01-08,19.75,19.755,19.585,19.585,26196.0
2016-01-11,19.69,19.69,19.295,19.44,64982.0
2016-01-12,19.535,19.66,19.265,19.395,20643.0
2016-01-13,19.72,19.72,19.165,19.215,51324.0
2016-01-14,19.235,19.54,19.065,19.505,23166.0
2016-01-15,19.125,19.135,18.89,19.03,23263.0
2016-01-18,18.985,19.005,18.865,18.91,13681.0
2016-01-19,19.15,19.17,18.845,19.015,64469.0
2016-01-20,18.76,18.865,18.28,18.695,21883.0
2016-01-21,18.74,19.095,18.635,19.05,96199.0
2016-01-22,19.445,19.615,19.4,19.555,77707.0
2016-01-25,19.585,19.585,19.22,19.29,47629.0
2016-01-26,19.35,19.58,19.35,19.49,4694.0
2016-01-27,19.49,19.765,19.44,19.55,13128.0
2016-01-28,19.86,20.06,19.72,20.04,16365.0
2016-01-29,20.13,20.315,20.015,20.3,82005.0
2016-02-01,20.2,20.2,19.98,20.115,88633.0
2016-02-02,19.91,19.91,19.69,19.74,9890.0
2016-02-03,19.89,20.0,19.55,19.97,13976.0
2016-02-04,20.01,20.365,19.985,20.195,14665.0
2016-02-05,20.24,20.285,20.17,20.225,12156.0
2016-02-08,20.07,20.07,19.81,19.905,13441.0
2016-02-09,19.68,19.68,19.29,19.44,30951.0
2016-02-10,19.555,19.625,19.26,19.26,24021.0
2016-02-11,19.075,19.09,18.92,19.09,20473.0
2016-02-12,19.325,19.61,19.305,19.585,15392.0
2016-02-16,19.855,19.885,19.61,19.87,18303.0
2016-02-17,20.075,20.44,20.075,20.44,17219.0
2016-02-18,20.515,20.52,20.35,20.475,12786.0
2016-02-19,20.3,20.315,20.155,20.285,15921.0
2016-02-22,20.46,20.56,20.32,20.35,14336.0
2016-02-23,20.345,20.515,20.13,20.135,12279.0
2016-02-24,20.025,20.09,19.68,20.075,21249.0
2016-02-25,20.06,20.13,19.95,20.12,35613.0
2016-02-26,20.285,20.415,20.21,20.225,11750.0
2016-02-29,20.315,20.395,20.185,20.23,16059.0
2016-03-01,20.4,20.52,20.385,20.485,23679.0
2016-03-02,20.49,20.55,20.29,20.55,17112.0
2016-03-03,20.64,20.745,20.625,20.69,15632.0
2016-03-04,20.82,20.9,20.765,20.83,24770.0
2016-03-07,20.84,21.22,20.84,21.075,32166.0
2016-03-08,21.05,21.115,20.95,21.05,32852.0
2016-03-09,21.195,21.265,21.145,21.195,38205.0
2016-03-10,21.305,21.365,21.055,21.13,23946.0
2016-03-11,21.33,21.455,21.29,21.435,18795.0
2016-03-14,21.365,21.425,21.305,21.41,65187.0
2016-03-15,21.245,21.245,21.075,21.245,39786.0
2016-03-16,21.305,21.435,21.26,21.365,34874.0
2016-03-17,21.45,21.665,21.375,21.615,28735.0
2016-03-18,21.54,21.56,21.38,21.39,12905.0
2016-03-21,21.375,21.485,21.36,21.485,36814.0
2016-03-22,21.405,21.495,21.375,21.42,83299.0
2016-03-23,21.53,21.54,21.23,21.245,60624.0
2016-03-24,21.12,21.2,21.06,21.2,17863.0
2016-03-28,21.225,21.275,21.09,21.26,38934.0
2016-03-29,21.165,21.33,21.075,21.285,30120.0
2016-03-30,21.405,21.525,21.365,21.405,34955.0
2016-03-31,21.35,21.455,21.35,21.375,19527.0
2016-04-01,21.195,21.27,21.105,21.26,22214.0
2016-04-04,21.305,21.305,21.07,21.075,21364.0
2016-04-05,21.045,21.075,21.0,21.075,16388.0
2016-04-06,21.075,21.095,20.955,21.07,35451.0
2016-04-07,21.08,21.08,20.91,20.925,21786.0
2016-04-08,21.125,21.24,21.105,21.17,39072.0
2016-04-11,21.245,21.395,21.195,21.225,16002.0
2016-04-12,21.245,21.53,21.225,21.45,44180.0
2016-04-13,21.56,21.665,21.525,21.63,36232.0
2016-04-14,21.645,21.665,21.575,21.59,25020.0
2016-04-15,21.555,21.59,21.5,21.555,18572.0
2016-04-18,21.42,21.68,21.395,21.68,23223.0
2016-04-19,21.755,21.875,21.735,21.86,67641.0
2016-04-20,21.89,22.03,21.86,21.965,153900.0
2016-04-21,22.01,22.01,21.86,21.895,12328.0
2016-04-22,21.905,21.985,21.905,21.94,33167.0
2016-04-25,21.86,21.88,21.74,21.765,16648.0
2016-04-26,21.8,21.905,21.8,21.815,27747.0
2016-04-27,21.845,21.935,21.835,21.925,32155.0
2016-04-28,21.83,22.015,21.785,21.88,22576.0
2016-04-29,21.88,21.985,21.86,21.94,44913.0
2016-05-02,21.955,21.955,21.72,21.805,50649.0
2016-05-03,21.63,21.66,21.375,21.555,27550.0
2016-05-04,21.525,21.62,21.35,21.455,33178.0
2016-05-05,21.6,21.615,21.335,21.38,18155.0
2016-05-06,21.35,21.54,21.33,21.47,19077.0
2016-05-09,21.405,21.405,21.27,21.3,14207.0
2016-05-10,21.395,21.645,21.395,21.63,17356.0
2016-05-11,21.59,21.665,21.53,21.6,38325.0
2016-05-12,21.705,21.72,21.425,21.62,8633.0
2016-05-13,21.6,21.705,21.53,21.56,41928.0
2016-05-16,21.65,21.85,21.65,21.845,11897.0
2016-05-17,21.785,21.91,21.77,21.79,17814.0
2016-05-18,21.78,21.88,21.695,21.71,22408.0
2016-05-19,21.65,21.71,21.525,21.695,39727.0
2016-05-20,21.78,21.95,21.78,21.925,19300.0
2016-05-24,21.965,22.105,21.935,22.015,91176.0
2016-05-25,22.04,22.22,22.04,22.19,26269.0
2016-05-26,22.285,22.3,22.16,22.165,15641.0
2016-05-27,22.18,22.295,22.18,22.265,19848.0
2016-05-30,22.325,22.325,22.22,22.25,11817.0
2016-05-31,22.28,22.36,22.18,22.25,98192.0
2016-06-01,22.1,22.18,21.985,22.175,33865.0
2016-06-02,22.145,22.325,22.145,22.295,7425.0
2016-06-03,22.3,22.42,22.25,22.42,12799.0
2016-06-06,22.45,22.49,22.39,22.46,15638.0
2016-06-07,22.46,22.59,22.45,22.585,25251.0
2016-06-08,22.665,22.69,22.415,22.445,29959.0
2016-06-09,22.345,22.36,22.255,22.265,12086.0
2016-06-10,22.19,22.19,21.97,22.01,24928.0
2016-06-13,21.995,22.11,21.935,21.95,57198.0
2016-06-14,21.945,21.975,21.76,21.81,20590.0
2016-06-15,21.79,21.93,21.79,21.91,17988.0
2016-06-16,21.79,21.805,21.645,21.79,14950.0
2016-06-17,21.855,21.91,21.835,21.88,20709.0
2016-06-20,22.12,22.12,22.025,22.025,13484.0
2016-06-21,22.01,22.075,21.93,22.045,38294.0
2016-06-22,22.075,22.1,21.97,22.015,22774.0
2016-06-23,22.135,22.255,22.13,22.195,42939.0
2016-06-24,21.63,22.0,21.61,21.745,69031.0
2016-06-27,21.645,21.675,21.36,21.49,44325.0
2016-06-28,21.72,21.78,21.67,21.745,40586.0
2016-06-29,21.915,22.055,21.91,22.025,15045.0
2016-06-30,22.085,22.16,21.94,22.13,19361.0
2016-07-04,22.36,22.39,22.295,22.37,11601.0
2016-07-05,22.295,22.31,22.165,22.28,34902.0
2016-07-06,22.24,22.295,22.06,22.255,11194.0
2016-07-07,22.345,22.345,22.085,22.13,17253.0
2016-07-08,22.265,22.445,22.255,22.435,11160.0
2016-07-11,22.415,22.555,22.39,22.525,10337.0
2016-07-12,22.585,22.695,22.58,22.65,26440.0
2016-07-13,22.7,22.77,22.58,22.7,15392.0
2016-07-14,22.755,22.83,22.74,22.775,56034.0
2016-07-15,22.79,22.79,22.73,22.745,18063.0
2016-07-18,22.73,22.815,22.73,22.79,22290.0
2016-07-19,22.79,22.82,22.76,22.79,19193.0
2016-07-20,22.79,22.88,22.785,22.875,29792.0
2016-07-21,22.905,22.905,22.85,22.88,9642.0
2016-07-22,22.925,22.955,22.875,22.925,40971.0
2016-07-25,22.905,22.935,22.76,22.79,13323.0
2016-07-26,22.8,22.91,22.8,22.86,39138.0
2016-07-27,22.925,22.955,22.73,22.83,29088.0
2016-07-28,22.85,22.875,22.79,22.85,4349.0
2016-07-29,22.775,22.88,22.775,22.845,16759.0
2016-08-02,22.79,22.79,22.58,22.64,39636.0
2016-08-03,22.685,22.76,22.655,22.755,7656.0
2016-08-04,22.7,22.71,22.625,22.695,13695.0
2016-08-05,22.775,22.92,22.775,22.905,17754.0
2016-08-08,22.94,23.115,22.94,23.06,11110.0
2016-08-09,23.115,23.225,23.1,23.18,25338.0
2016-08-10,23.225,23.225,23.1,23.165,8689.0
2016-08-11,23.165,23.255,23.165,23.195,15323.0
2016-08-12,23.175,23.21,23.075,23.115,22859.0
2016-08-15,23.175,23.195,23.145,23.16,6613.0
2016-08-16,23.15,23.15,23.025,23.085,17337.0
2016-08-17,23.07,23.075,22.935,23.075,22688.0
2016-08-18,23.1,23.1,23.015,23.045,14234.0
2016-08-19,23.06,23.06,22.965,23.055,8174.0
2016-08-22,23.0,23.165,22.955,23.105,9115.0
2016-08-23,23.195,23.28,23.195,23.235,15454.0
2016-08-24,23.24,23.265,23.09,23.09,14602.0
2016-08-25,23.075,23.13,23.025,23.115,7454.0
2016-08-26,23.105,23.21,23.04,23.06,21611.0
2016-08-29,23.085,23.21,23.085,23.175,14755.0
2016-08-30,23.22,23.34,23.195,23.24,14702.0
2016-08-31,23.195,23.21,23.01,23.06,32369.0
2016-09-01,23.06,23.25,23.04,23.195,15385.0
2016-09-02,23.29,23.41,23.29,23.37,18535.0
2016-09-06,23.4,23.4,23.255,23.29,17357.0
2016-09-07,23.305,23.335,23.25,23.32,14098.0
2016-09-08,23.34,23.365,23.25,23.325,18804.0
2016-09-09,23.19,23.21,22.91,22.97,30729.0
2016-09-12,22.85,23.085,22.85,22.985,24247.0
2016-09-13,22.89,22.89,22.635,22.685,25200.0
2016-09-14,22.635,22.795,22.635,22.665,29384.0
2016-09-15,22.71,22.94,22.71,22.905,7277.0
2016-09-16,22.915,22.93,22.755,22.785,29759.0
2016-09-19,22.94,23.005,22.89,22.915,16758.0
2016-09-20,23.005,23.05,22.945,22.975,11393.0
2016-09-21,23.075,23.225,23.05,23.14,19451.0
2016-09-22,23.36,23.4,23.34,23.37,18181.0
2016-09-23,23.355,23.355,23.18,23.21,19828.0
2016-09-26,23.165,23.165,23.065,23.095,13807.0
2016-09-27,23.045,23.08,22.97,23.075,13107.0
2016-09-28,23.095,23.3,23.075,23.28,26923.0
2016-09-29,23.27,23.41,23.27,23.345,19068.0
2016-09-30,23.37,23.455,23.345,23.44,10071.0
2016-10-03,23.33,23.33,23.205,23.27,51247.0
2016-10-04,23.22,23.28,23.005,23.08,19049.0
2016-10-05,23.19,23.285,23.19,23.25,9889.0
2016-10-06,23.195,23.27,23.195,23.225,10821.0
2016-10-07,23.21,23.24,23.065,23.15,5300.0
2016-10-11,23.18,23.205,23.12,23.165,11331.0
2016-10-12,23.135,23.25,23.135,23.25,24110.0
2016-10-13,23.11,23.3,23.015,23.235,10580.0
2016-10-14,23.33,23.425,23.195,23.21,24248.0
2016-10-17,23.19,23.24,23.165,23.18,16719.0
2016-10-18,23.315,23.455,23.27,23.415,15754.0
2016-10-19,23.44,23.63,23.395,23.59,10150.0
2016-10-20,23.53,23.615,23.515,23.55,11903.0
2016-10-21,23.55,23.74,23.55,23.705,25091.0
2016-10-24,23.74,23.74,23.65,23.72,10231.0
2016-10-25,23.735,23.735,23.62,23.63,9869.0
2016-10-26,23.565,23.68,23.55,23.605,85782.0
2016-10-27,23.735,23.81,23.705,23.75,18693.0
2016-10-28,23.69,23.75,23.645,23.665,12573.0
2016-10-31,23.62,23.695,23.62,23.63,34723.0
2016-11-01,23.635,23.675,23.455,23.55,17856.0
2016-11-02,23.44,23.485,23.315,23.33,12465.0
2016-11-03,23.355,23.41,23.255,23.3,6347.0
2016-11-04,23.265,23.265,23.135,23.16,11357.0
2016-11-07,23.315,23.46,23.285,23.4,20934.0
2016-11-08,23.375,23.515,23.34,23.46,10457.0
2016-11-09,23.33,23.66,23.33,23.605,28261.0
2016-11-10,23.71,23.75,23.595,23.665,18973.0
2016-11-11,23.59,23.615,23.3,23.375,40702.0
2016-11-14,23.385,23.455,23.34,23.445,29312.0
2016-11-15,23.56,23.68,23.5,23.665,15543.0
2016-11-16,23.58,23.645,23.55,23.62,20977.0
2016-11-17,23.675,23.855,23.665,23.835,30915.0
2016-11-18,23.785,23.925,23.755,23.925,17284.0
2016-11-21,23.985,24.195,23.985,24.19,8748.0
2016-11-22,24.25,24.275,24.18,24.25,12471.0
2016-11-23,24.165,24.29,24.13,24.235,38416.0
2016-11-24,24.21,24.29,24.195,24.255,9633.0
2016-11-25,24.22,24.32,24.19,24.305,13419.0
2016-11-28,24.225,24.255,24.075,24.075,28086.0
2016-11-29,24.035,24.12,24.02,24.1,13798.0
2016-11-30,24.29,24.32,24.225,24.265,29790.0
2016-12-01,24.34,24.34,24.1,24.135,32443.0
2016-12-02,24.13,24.205,24.07,24.145,16889.0
2016-12-05,24.205,24.25,24.18,24.19,32078.0
2016-12-06,24.205,24.28,24.175,24.235,15606.0
2016-12-07,24.25,24.47,24.25,24.47,26526.0
2016-12-08,24.485,24.615,24.485,24.575,131774.0
2016-12-09,24.63,24.69,24.63,24.66,93615.0
2016-12-12,24.695,24.705,24.605,24.615,17209.0
2016-12-13,24.68,24.855,24.65,24.84,29211.0
2016-12-14,24.775,24.775,24.555,24.555,23322.0
2016-12-15,24.5,24.695,24.47,24.635,48452.0
2016-12-16,24.775,24.775,24.65,24.705,15001.0
2016-12-19,24.705,24.775,24.705,24.76,25631.0
2016-12-20,24.78,24.835,24.76,24.775,22506.0
2016-12-21,24.78,24.805,24.76,24.775,32339.0
2016-12-22,24.805,24.865,24.79,24.855,12227.0
2016-12-23,24.88,24.91,24.85,24.85,20269.0
2016-12-28,24.91,24.94,24.81,24.85,26545.0
2016-12-29,24.855,24.955,24.855,24.89,5521.0
2016-12-30,24.925,24.925,24.71,24.73,19909.0
2017-01-03,24.84,24.98,24.78,24.835,60446.0
2017-01-04,24.94,25.07,24.925,25.05,25132.0
2017-01-05,25.1,25.195,25.08,25.13,15244.0
2017-01-06,25.14,25.14,25.005,25.04,18014.0
2017-01-09,25.005,25.005,24.835,24.88,26888.0
2017-01-10,24.94,24.955,24.905,24.91,22132.0
2017-01-11,24.955,25.02,24.875,25.01,44091.0
2017-01-12,25.035,25.04,24.795,24.91,13849.0
2017-01-13,24.91,25.065,24.91,25.02,17252.0
2017-01-16,25.005,25.035,24.935,24.98,18204.0
2017-01-17,24.985,25.01,24.895,24.895,19100.0
2017-01-18,24.875,24.925,24.78,24.84,13520.0
2017-01-19,24.865,24.955,24.865,24.905,24650.0
2017-01-20,24.985,25.18,24.95,25.1,21100.0
2017-01-23,25.1,25.1,24.92,25.025,31493.0
2017-01-24,25.035,25.23,25.035,25.225,72395.0
2017-01-25,25.275,25.325,25.245,25.255,12781.0
2017-01-26,25.245,25.275,25.2,25.225,23020.0
2017-01-27,25.245,25.3,25.095,25.13,19611.0
2017-01-30,25.11,25.125,24.835,24.925,42149.0
2017-01-31,24.895,24.895,24.71,24.825,35055.0
2017-02-01,24.895,24.935,24.735,24.82,25432.0
2017-02-02,24.855,24.89,24.79,24.805,17238.0
2017-02-03,24.895,25.035,24.85,24.98,30296.0
2017-02-06,25.005,25.005,24.875,24.89,31732.0
2017-02-07,24.92,25.005,24.92,24.995,13331.0
2017-02-08,24.965,25.055,24.85,25.055,33520.0
2017-02-09,25.165,25.225,25.15,25.2,24106.0
2017-02-10,25.27,25.36,25.255,25.345,51200.0
2017-02-13,25.37,25.43,25.37,25.405,42035.0
2017-02-14,25.46,25.505,25.345,25.485,28132.0
2017-02-15,25.52,25.62,25.5,25.6,76851.0
2017-02-16,25.635,25.65,25.585,25.645,103872.0
2017-02-17,25.615,25.665,25.56,25.65,52049.0
2017-02-21,25.715,25.81,25.695,25.745,65432.0
2017-02-22,25.695,25.735,25.66,25.66,45430.0
2017-02-23,25.765,25.765,25.56,25.57,16737.0
2017-02-24,25.47,25.47,25.1,25.14,61105.0
2017-02-27,25.155,25.245,25.05,25.125,44043.0
2017-02-28,25.04,25.165,24.98,25.01,41732.0
2017-03-01,25.24,25.325,25.125,25.27,35578.0
2017-03-02,25.27,25.325,25.2,25.255,41080.0
2017-03-03,25.225,25.385,25.21,25.355,40491.0
2017-03-06,25.285,25.445,25.195,25.445,43525.0
2017-03-07,25.44,25.475,25.375,25.425,26238.0
2017-03-08,25.475,25.535,25.275,25.285,26509.0
2017-03-09,25.315,25.445,25.21,25.315,121386.0
2017-03-10,25.37,25.4,25.13,25.245,54763.0
2017-03-13,25.275,25.345,25.245,25.31,18546.0
2017-03-14,25.2,25.2,25.065,25.065,38174.0
2017-03-15,25.14,25.215,25.11,25.21,51177.0
2017-03-16,25.27,25.36,25.27,25.3,26652.0
2017-03-17,25.27,25.33,25.195,25.195,45688.0
2017-03-20,25.15,25.185,24.995,25.08,34850.0
2017-03-21,25.09,25.18,24.805,24.88,81653.0
2017-03-22,24.79,24.96,24.74,24.945,28295.0
2017-03-23,24.9,25.145,24.9,25.075,83086.0
2017-03-24,25.155,25.175,25.055,25.055,44754.0
2017-03-27,24.96,25.185,24.9,25.16,25331.0
2017-03-28,25.2,25.4,25.19,25.37,21444.0
2017-03-29,25.385,25.46,25.3,25.445,52709.0
2017-03-30,25.45,25.45,25.205,25.285,50192.0
2017-03-31,25.27,25.335,25.25,25.26,60947.0
2017-04-03,25.3,25.37,25.055,25.25,52961.0
2017-04-04,25.23,25.445,25.22,25.405,38592.0
2017-04-05,25.5,25.575,25.36,25.37,20929.0
2017-04-06,25.435,25.53,25.405,25.485,23752.0
2017-04-07,25.485,25.485,25.36,25.4,13472.0
2017-04-10,25.4,25.535,25.39,25.485,34407.0
2017-04-11,25.5,25.5,25.245,25.43,18104.0
2017-04-12,25.43,25.43,25.285,25.3,16202.0
2017-04-13,25.275,25.275,25.105,25.13,20716.0
2017-04-17,25.17,25.39,25.155,25.39,63017.0
2017-04-18,25.33,25.335,25.13,25.25,52615.0
2017-04-19,25.315,25.37,25.155,25.17,26134.0
2017-04-20,25.185,25.39,25.185,25.305,17343.0
2017-04-21,25.275,25.35,25.26,25.32,24265.0
2017-04-24,25.47,25.635,25.45,25.615,12595.0
2017-04-25,25.605,25.705,25.59,25.645,51392.0
2017-04-26,25.6,25.66,25.45,25.46,59719.0
2017-04-27,25.445,25.445,25.085,25.185,25139.0
2017-04-28,25.285,25.415,25.2,25.36,25766.0
2017-05-01,25.37,25.37,25.275,25.305,27207.0
2017-05-02,25.32,25.415,25.275,25.35,59912.0
2017-05-03,25.36,25.4,25.23,25.27,20184.0
2017-05-04,25.27,25.27,25.02,25.07,21217.0
2017-05-05,25.09,25.37,25.09,25.32,27799.0
2017-05-08,25.415,25.475,25.4,25.47,29017.0
2017-05-09,25.56,25.56,25.215,25.3,25911.0
2017-05-10,25.35,25.415,25.32,25.39,11073.0
2017-05-11,25.36,25.36,25.205,25.205,17143.0
2017-05-12,25.26,25.315,25.19,25.23,31998.0
2017-05-15,25.335,25.475,25.335,25.405,26852.0
2017-05-16,25.49,25.515,25.23,25.245,25751.0
2017-05-17,25.185,25.185,24.76,24.77,47259.0
2017-05-18,24.76,24.9,24.6,24.875,18229.0
2017-05-19,24.935,25.115,24.915,25.055,22656.0
2017-05-23,25.23,25.23,25.13,25.155,41317.0
2017-05-24,25.115,25.145,24.9,25.03,41923.0
2017-05-25,25.185,25.185,24.905,25.045,26137.0
2017-05-26,25.075,25.075,24.96,25.055,38882.0
2017-05-29,25.13,25.13,25.045,25.06,28590.0
2017-05-30,24.99,25.085,24.985,25.0,83831.0
2017-05-31,25.07,25.07,24.845,24.955,48034.0
2017-06-01,25.005,25.215,24.96,25.17,38752.0
2017-06-02,25.145,25.145,25.085,25.115,29428.0
2017-06-05,25.085,25.135,24.975,25.07,19894.0
2017-06-06,25.0,25.105,24.96,25.06,42817.0
2017-06-07,25.085,25.155,24.92,24.97,120492.0
2017-06-08,24.945,25.045,24.92,25.015,119294.0
2017-06-09,25.02,25.2,25.02,25.16,221466.0
2017-06-12,25.175,25.36,24.955,24.99,16016.0
2017-06-13,25.03,25.03,24.87,24.96,35899.0
2017-06-14,24.97,25.0,24.685,24.685,19533.0
2017-06-15,24.66,24.715,24.54,24.67,28084.0
2017-06-16,24.69,24.785,24.59,24.785,32541.0
2017-06-19,24.9,24.975,24.87,24.875,61285.0
2017-06-20,24.825,24.825,24.66,24.66,31391.0
2017-06-21,24.725,24.81,24.64,24.645,56190.0
2017-06-22,24.69,24.855,24.66,24.815,37538.0
2017-06-23,24.79,24.965,24.785,24.925,20809.0
2017-06-26,24.965,25.025,24.845,24.955,27542.0
2017-06-27,24.93,25.0,24.87,24.9,43943.0
2017-06-28,24.97,25.05,24.925,25.03,12620.0
2017-06-29,25.085,25.085,24.745,24.84,25602.0
2017-06-30,24.885,24.885,24.64,24.755,14015.0
2017-07-04,24.91,24.91,24.6,24.675,24187.0
2017-07-05,24.77,24.785,24.515,24.76,15070.0
2017-07-06,24.64,24.755,24.615,24.675,17657.0
2017-07-07,24.645,24.645,24.415,24.55,23828.0
2017-07-10,24.655,24.77,24.55,24.715,21102.0
2017-07-11,24.705,24.77,24.62,24.76,31956.0
2017-07-12,24.87,25.01,24.77,24.775,35845.0
2017-07-13,24.815,24.815,24.715,24.79,84259.0
2017-07-14,24.84,24.9,24.755,24.84,46542.0
2017-07-17,24.815,24.86,24.785,24.79,23946.0
2017-07-18,24.79,24.79,24.67,24.77,26328.0
2017-07-19,24.775,24.955,24.775,24.945,22607.0
2017-07-20,25.0,25.01,24.91,24.995,16424.0
2017-07-21,24.945,24.955,24.76,24.81,10054.0
2017-07-24,24.86,24.86,24.7,24.77,27108.0
2017-07-25,24.79,24.91,24.79,24.895,14890.0
2017-07-26,24.93,24.93,24.785,24.83,25528.0
2017-07-27,24.88,24.895,24.64,24.84,37211.0
2017-07-28,24.745,24.77,24.63,24.715,16602.0
2017-07-31,24.745,24.845,24.74,24.845,25587.0
2017-08-01,24.845,24.9,24.615,24.87,19561.0
2017-08-02,24.845,25.01,24.825,25.01,55380.0
2017-08-03,25.04,25.08,24.885,24.925,13872.0
2017-08-04,25.01,25.04,24.925,25.03,14542.0
2017-08-08,25.0,25.065,24.965,24.965,17891.0
2017-08-09,25.01,25.025,24.9,24.955,16948.0
2017-08-10,24.925,24.93,24.69,24.69,21528.0
2017-08-11,24.685,24.705,24.59,24.64,19695.0
2017-08-14,24.77,24.945,24.76,24.79,50406.0
2017-08-15,24.86,24.86,24.77,24.77,8627.0
2017-08-16,24.845,24.885,24.7,24.73,34785.0
2017-08-17,24.69,24.745,24.62,24.63,11144.0
2017-08-18,24.64,24.64,24.445,24.49,15457.0
2017-08-21,24.505,24.505,24.42,24.49,15047.0
2017-08-22,24.535,24.57,24.5,24.545,11651.0
2017-08-23,24.505,24.74,24.5,24.685,16566.0
2017-08-24,24.69,24.74,24.655,24.705,12025.0
2017-08-25,24.755,24.755,24.655,24.66,43497.0
2017-08-28,24.67,24.67,24.515,24.59,14939.0
2017-08-29,24.475,24.655,24.43,24.645,15649.0
2017-08-30,24.685,24.79,24.66,24.745,38553.0
2017-08-31,24.83,24.87,24.755,24.855,13033.0
2017-09-01,24.855,24.855,24.755,24.815,11771.0
2017-09-05,24.77,24.785,24.485,24.59,14682.0
2017-09-06,24.64,24.74,24.57,24.585,14570.0
2017-09-07,24.585,24.6,24.475,24.49,27247.0
2017-09-08,24.49,24.49,24.415,24.45,23422.0
2017-09-11,24.515,24.615,24.515,24.585,16086.0
2017-09-12,24.615,24.745,24.575,24.73,162685.0
2017-09-13,24.73,24.785,24.725,24.74,159562.0
2017-09-14,24.77,24.83,24.745,24.83,19659.0
2017-09-15,24.84,24.84,24.755,24.8,11507.0
2017-09-18,24.88,24.98,24.84,24.97,26581.0
2017-09-19,24.97,25.085,24.97,25.065,18275.0
2017-09-20,25.11,25.22,25.095,25.215,16937.0
2017-09-21,25.23,25.39,25.215,25.375,36599.0
2017-09-22,25.355,25.37,25.29,25.345,24414.0
2017-09-25,25.345,25.46,25.34,25.455,59717.0
2017-09-26,25.455,25.455,25.37,25.4,24965.0
2017-09-27,25.47,25.665,25.445,25.65,31609.0
2017-09-28,25.68,25.75,25.665,25.695,19885.0
2017-09-29,25.735,25.845,25.725,25.765,16830.0
2017-10-02,25.75,25.87,25.75,25.86,52717.0
2017-10-03,25.89,25.93,25.875,25.905,37569.0
2017-10-04,25.92,25.945,25.87,25.93,19089.0
2017-10-05,25.92,26.015,25.92,26.0,14019.0
2017-10-06,25.92,25.94,25.82,25.85,25079.0
2017-10-10,25.915,26.015,25.915,25.99,39235.0
2017-10-11,26.015,26.055,26.0,26.025,21026.0
2017-10-12,26.025,26.025,25.93,25.93,26147.0
2017-10-13,25.99,26.08,25.99,26.04,16201.0
2017-10-16,26.1,26.125,26.04,26.045,22548.0
2017-10-17,26.055,26.11,26.04,26.065,15183.0
2017-10-18,26.14,26.155,26.04,26.04,20565.0
2017-10-19,25.955,26.125,25.955,26.095,24083.0
2017-10-20,26.165,26.22,26.165,26.185,35396.0
2017-10-23,26.21,26.25,26.17,26.17,94510.0
2017-10-24,26.235,26.28,26.225,26.275,15838.0
2017-10-25,26.225,26.265,26.15,26.18,19195.0
2017-10-26,26.265,26.33,26.25,26.29,42476.0
2017-10-27,26.305,26.42,26.29,26.38,19889.0
2017-10-30,26.415,26.515,26.35,26.46,29796.0
2017-10-31,26.525,26.6,26.47,26.56,42793.0
2017-11-01,26.63,26.645,26.525,26.53,28825.0
2017-11-02,26.53,26.54,26.46,26.485,22587.0
2017-11-03,26.485,26.505,26.42,26.5,18253.0
2017-11-06,26.575,26.615,26.515,26.615,17759.0
2017-11-07,26.585,26.68,26.585,26.645,23410.0
2017-11-08,26.63,26.645,26.57,26.585,12301.0
2017-11-09,26.615,26.625,26.53,26.61,42584.0
2017-11-10,26.625,26.625,26.47,26.54,33275.0
2017-11-13,26.485,26.56,26.435,26.53,21061.0
2017-11-14,26.445,26.445,26.35,26.405,28208.0
2017-11-15,26.32,26.405,26.275,26.335,13851.0
2017-11-16,26.335,26.445,26.335,26.42,12233.0
2017-11-17,26.5,26.515,26.46,26.505,9422.0
2017-11-20,26.515,26.595,26.49,26.545,27088.0
2017-11-21,26.625,26.7,26.585,26.665,14508.0
2017-11-22,26.685,26.735,26.625,26.64,17827.0
2017-11-23,26.67,26.685,26.625,26.64,3039.0
2017-11-24,26.7,26.72,26.645,26.685,7320.0
2017-11-27,26.7,26.7,26.57,26.575,15006.0
2017-11-28,26.575,26.655,26.555,26.56,35538.0
2017-11-29,26.645,26.645,26.47,26.5,9676.0
2017-11-30,26.615,26.755,26.6,26.68,25347.0
2017-12-01,26.695,26.75,26.545,26.655,41515.0
2017-12-04,26.7,26.755,26.54,26.585,24311.0
2017-12-05,26.525,26.545,26.46,26.46,12097.0
2017-12-06,26.375,26.595,26.375,26.505,10475.0
2017-12-07,26.54,26.695,26.505,26.695,26133.0
2017-12-08,26.79,26.84,26.755,26.84,13729.0
2017-12-11,26.865,26.865,26.79,26.81,19345.0
2017-12-12,26.81,26.89,26.81,26.86,42857.0
2017-12-13,26.89,26.95,26.825,26.835,7592.0
2017-12-14,26.85,26.895,26.615,26.615,36892.0
2017-12-15,26.75,26.78,26.7,26.735,14330.0
2017-12-18,26.805,26.95,26.755,26.82,253773.0
2017-12-19,26.91,26.945,26.82,26.85,16472.0
2017-12-20,26.93,26.93,26.78,26.85,34993.0
2017-12-21,26.86,26.92,26.78,26.895,15688.0
2017-12-22,26.945,26.945,26.86,26.86,92531.0
2017-12-27,26.85,26.92,26.84,26.905,13626.0
2017-12-28,26.935,26.955,26.88,26.92,51691.0
2017-12-29,26.94,26.955,26.855,26.92,12537.0
2018-01-02,26.925,27.065,26.855,27.045,24410.0
2018-01-03,27.16,27.27,27.12,27.225,17215.0
2018-01-04,27.295,27.375,27.225,27.34,70808.0
2018-01-05,27.295,27.3,27.195,27.255,17313.0
2018-01-08,27.31,27.31,27.16,27.2,49120.0
2018-01-09,27.215,27.285,27.185,27.225,43190.0
2018-01-10,27.16,27.24,27.05,27.05,36519.0
2018-01-11,27.145,27.185,27.105,27.16,28670.0
2018-01-12,27.21,27.21,27.12,27.175,44490.0
2018-01-15,27.255,27.28,27.2,27.255,35044.0
2018-01-16,27.295,27.3,27.115,27.13,44827.0
2018-01-17,27.21,27.24,27.105,27.195,32655.0
2018-01-18,27.17,27.23,27.105,27.105,71973.0
2018-01-19,27.175,27.255,27.13,27.215,46124.0
2018-01-22,27.23,27.24,27.155,27.21,55321.0
2018-01-23,27.265,27.3,27.06,27.215,40257.0
2018-01-24,27.265,27.265,27.005,27.06,39581.0
2018-01-25,27.16,27.16,26.925,26.955,21210.0
2018-01-26,26.975,26.99,26.9,26.955,20479.0
2018-01-29,26.885,26.925,26.755,26.76,42402.0
2018-01-30,26.665,26.73,26.55,26.59,20562.0
2018-01-31,26.58,26.61,26.445,26.555,34282.0
2018-02-01,26.55,26.55,26.315,26.335,27273.0
2018-02-02,26.3,26.3,25.985,26.005,30624.0
2018-02-05,25.825,25.92,25.41,25.46,81028.0
2018-02-06,25.08,25.59,24.8,25.53,40102.0
2018-02-07,25.63,25.63,25.465,25.475,39713.0
2018-02-08,25.475,25.48,25.0,25.02,27479.0
2018-02-09,25.095,25.095,24.585,24.985,44591.0
2018-02-12,25.26,25.34,25.035,25.245,93316.0
2018-02-13,24.965,25.26,24.965,25.245,46519.0
2018-02-14,25.19,25.505,25.12,25.41,39400.0
2018-02-15,25.6,25.645,25.33,25.49,27042.0
2018-02-16,25.545,25.7,25.535,25.625,24033.0
2018-02-20,25.535,25.7,25.53,25.59,41506.0
2018-02-21,25.695,25.935,25.63,25.805,55950.0
2018-02-22,25.96,25.985,25.755,25.755,38168.0
2018-02-23,25.84,25.975,25.825,25.97,16124.0
2018-02-26,26.1,26.14,26.005,26.095,23038.0
2018-02-27,26.085,26.205,26.04,26.04,13412.0
2018-02-28,26.165,26.165,25.67,25.725,32687.0
2018-03-01,25.71,25.71,25.44,25.495,28838.0
2018-03-02,25.425,25.57,25.37,25.545,25199.0
2018-03-05,25.435,25.85,25.435,25.82,29440.0
2018-03-06,25.915,25.92,25.75,25.825,189269.0
2018-03-07,25.74,25.945,25.7,25.73,85557.0
2018-03-08,25.795,25.84,25.77,25.81,9204.0
2018-03-09,25.92,25.96,25.765,25.895,26698.0
2018-03-12,25.905,25.97,25.865,25.95,28488.0
2018-03-13,25.99,26.125,25.99,26.005,45082.0
2018-03-14,26.14,26.155,26.0,26.04,13139.0
2018-03-15,26.11,26.22,26.07,26.095,27999.0
2018-03-16,26.155,26.335,26.155,26.19,9524.0
2018-03-19,26.19,26.19,25.88,25.95,19743.0
2018-03-20,25.97,26.04,25.97,26.04,26638.0
2018-03-21,25.96,26.205,25.95,26.135,33999.0
2018-03-22,25.97,25.97,25.605,25.615,38079.0
2018-03-23,25.655,25.675,25.275,25.275,16944.0
2018-03-26,25.55,25.55,25.315,25.44,30895.0
2018-03-27,25.5,25.59,25.275,25.345,58172.0
2018-03-28,25.36,25.415,25.29,25.33,18027.0
2018-03-29,25.41,25.66,25.4,25.655,19679.0
2018-04-02,25.69,25.69,25.28,25.39,46119.0
2018-04-03,25.41,25.44,25.17,25.29,17971.0
2018-04-04,25.125,25.33,24.995,25.33,30814.0
2018-04-05,25.41,25.675,25.36,25.66,27587.0
2018-04-06,25.5,25.615,25.315,25.4,23854.0
2018-04-09,25.525,25.605,25.465,25.485,21147.0
2018-04-10,25.725,25.725,25.47,25.485,18204.0
2018-04-11,25.455,25.56,25.455,25.47,19247.0
2018-04-12,25.51,25.54,25.465,25.47,15056.0
2018-04-13,25.62,25.63,25.455,25.48,17999.0
2018-04-16,25.5,25.565,25.455,25.52,21190.0
2018-04-17,25.63,25.675,25.55,25.59,16260.0
2018-04-18,25.7,25.94,25.655,25.88,21914.0
2018-04-19,25.9,25.9,25.7,25.73,17517.0
2018-04-20,25.795,25.82,25.715,25.78,32777.0
2018-04-23,25.825,25.985,25.78,25.93,16469.0
2018-04-24,25.945,26.01,25.75,25.82,41395.0
2018-04-25,25.825,25.975,25.785,25.92,22799.0
2018-04-26,26.01,26.2,25.995,26.19,34017.0
2018-04-27,26.185,26.28,25.945,26.24,20215.0
2018-04-30,26.27,26.295,26.145,26.145,15048.0
2018-05-01,26.09,26.145,26.025,26.145,14960.0
2018-05-02,26.2,26.23,26.11,26.12,23231.0
2018-05-03,26.145,26.145,25.985,26.105,13238.0
2018-05-04,26.15,26.35,26.125,26.3,25250.0
2018-05-07,26.41,26.49,26.355,26.45,22585.0
2018-05-08,26.46,26.525,26.395,26.515,32021.0
2018-05-09,26.665,26.675,26.525,26.62,13556.0
2018-05-10,26.715,26.84,26.68,26.775,30745.0
2018-05-11,26.79,26.895,26.785,26.845,35312.0
2018-05-14,26.895,27.06,26.895,27.03,26990.0
2018-05-15,27.055,27.13,27.015,27.075,23494.0
2018-05-16,27.07,27.1,27.015,27.1,15838.0
2018-05-17,27.14,27.225,27.13,27.155,17494.0
2018-05-18,27.14,27.155,27.055,27.155,10483.0
2018-05-22,27.18,27.3,27.125,27.125,15729.0
2018-05-23,27.005,27.125,26.99,27.1,25299.0
2018-05-24,27.155,27.155,27.005,27.045,28029.0
2018-05-25,26.91,27.07,26.91,26.99,27264.0
2018-05-28,26.975,26.98,26.855,26.865,38289.0
2018-05-29,26.775,26.855,26.625,26.675,17582.0
2018-05-30,26.775,26.89,26.73,26.89,13483.0
2018-05-31,26.895,26.94,26.815,26.935,39788.0
2018-06-01,26.91,26.995,26.895,26.91,14647.0
2018-06-04,27.015,27.015,26.87,26.885,9500.0
2018-06-05,26.91,27.055,26.91,26.95,9395.0
2018-06-06,26.94,27.03,26.87,27.005,32475.0
2018-06-07,27.055,27.17,27.045,27.09,11204.0
2018-06-08,27.075,27.115,27.03,27.1,13744.0
2018-06-11,27.115,27.305,27.11,27.28,20823.0
2018-06-12,27.32,27.32,27.185,27.24,30112.0
2018-06-13,27.315,27.32,27.245,27.275,18244.0
2018-06-14,27.3,27.41,27.265,27.375,37088.0
2018-06-15,27.375,27.375,27.275,27.355,25507.0
2018-06-18,27.315,27.45,27.245,27.44,27262.0
2018-06-19,27.245,27.375,27.245,27.305,25160.0
2018-06-20,27.45,27.55,27.41,27.535,19033.0
2018-06-21,27.435,27.495,27.345,27.37,117348.0
2018-06-22,27.49,27.665,27.49,27.595,42016.0
2018-06-25,27.54,27.555,27.125,27.18,49899.0
2018-06-26,27.22,27.47,27.205,27.37,33729.0
2018-06-27,27.41,27.475,27.27,27.3,31647.0
2018-06-28,27.285,27.285,27.1,27.245,26399.0
2018-06-29,27.37,27.46,27.365,27.43,16453.0
2018-07-03,27.54,27.54,27.3,27.37,19995.0
2018-07-04,27.365,27.475,27.365,27.435,15542.0
2018-07-05,27.475,27.475,27.315,27.33,16677.0
2018-07-06,27.355,27.53,27.285,27.52,18044.0
2018-07-09,27.635,27.69,27.58,27.66,15435.0
2018-07-10,27.755,27.88,27.755,27.88,27418.0
2018-07-11,27.755,27.755,27.605,27.69,23751.0
2018-07-12,27.755,27.92,27.69,27.905,28829.0
2018-07-13,27.89,27.955,27.875,27.915,31931.0
2018-07-16,27.865,27.865,27.765,27.81,651740.0
2018-07-17,27.81,27.88,27.715,27.81,61209.0
2018-07-18,27.835,27.84,27.78,27.78,9844.0
2018-07-19,27.765,27.94,27.765,27.915,16700.0
2018-07-20,27.85,27.89,27.73,27.74,11029.0
2018-07-23,27.765,27.765,27.65,27.715,12462.0
2018-07-24,27.755,27.85,27.69,27.715,15842.0
2018-07-25,27.725,27.78,27.645,27.78,17062.0
2018-07-26,27.765,27.87,27.705,27.835,15435.0
2018-07-27,27.77,27.865,27.69,27.725,15866.0
2018-07-30,27.825,27.835,27.715,27.715,14116.0
2018-07-31,27.73,27.84,27.73,27.825,18715.0
2018-08-01,27.955,27.955,27.705,27.77,30385.0
2018-08-02,27.73,27.82,27.565,27.82,21960.0
2018-08-03,27.785,27.8,27.715,27.795,13255.0
2018-08-07,27.945,27.945,27.565,27.57,27703.0
2018-08-08,27.53,27.665,27.485,27.665,22481.0
2018-08-09,27.725,27.84,27.685,27.81,13298.0
2018-08-10,27.755,27.755,27.61,27.7,9161.0
2018-08-13,27.685,27.795,27.57,27.605,16103.0
2018-08-14,27.685,27.8,27.635,27.8,16723.0
2018-08-15,27.625,27.625,27.365,27.47,30849.0
2018-08-16,27.54,27.69,27.54,27.585,20161.0
2018-08-17,27.635,27.795,27.585,27.795,18346.0
2018-08-20,27.8,27.81,27.755,27.765,18192.0
2018-08-21,27.81,27.88,27.665,27.675,9672.0
2018-08-22,27.725,27.81,27.685,27.765,14353.0
2018-08-23,27.755,27.755,27.685,27.73,14618.0
2018-08-24,27.795,27.81,27.69,27.715,21782.0
2018-08-27,27.78,27.915,27.77,27.85,25342.0
2018-08-28,27.94,27.94,27.685,27.73,69886.0
2018-08-29,27.725,27.865,27.7,27.78,22542.0
2018-08-30,27.745,27.875,27.745,27.8,17016.0
2018-08-31,27.785,27.795,27.57,27.605,5373.0
2018-09-04,27.585,27.625,27.435,27.435,16631.0
2018-09-05,27.39,27.45,27.31,27.445,19406.0
2018-09-06,27.47,27.54,27.365,27.39,23561.0
2018-09-07,27.31,27.34,27.175,27.34,31743.0
2018-09-10,27.355,27.41,27.245,27.245,25003.0
2018-09-11,27.215,27.315,27.1,27.285,20324.0
2018-09-12,27.33,27.34,27.095,27.15,35273.0
2018-09-13,27.18,27.18,27.085,27.125,49938.0
2018-09-14,27.18,27.18,27.1,27.15,8976.0
2018-09-17,27.175,27.295,27.165,27.245,13554.0
2018-09-18,27.31,27.46,27.26,27.46,46817.0
2018-09-19,27.41,27.485,27.38,27.38,22064.0
2018-09-20,27.485,27.525,27.395,27.49,7105.0
2018-09-21,27.51,27.595,27.51,27.525,15792.0
2018-09-24,27.625,27.625,27.485,27.49,21603.0
2018-09-25,27.62,27.635,27.42,27.42,23363.0
2018-09-26,27.41,27.57,27.4,27.41,19926.0
2018-09-27,27.53,27.655,27.52,27.575,9772.0
2018-09-28,27.53,27.535,27.28,27.28,30786.0
2018-10-01,27.535,27.535,27.305,27.385,60265.0
2018-10-02,27.4,27.4,27.165,27.24,21918.0
2018-10-03,27.345,27.36,27.255,27.32,23738.0
2018-10-04,27.325,27.35,27.16,27.285,21871.0
2018-10-05,27.28,27.31,27.125,27.2,15960.0
2018-10-09,27.12,27.16,27.04,27.055,20408.0
2018-10-10,26.99,27.03,26.46,26.46,37002.0
2018-10-11,26.29,26.34,26.075,26.075,25752.0
2018-10-12,26.355,26.355,26.01,26.18,37490.0
2018-10-15,26.235,26.235,26.1,26.13,14285.0
2018-10-16,26.155,26.395,26.115,26.395,13546.0
2018-10-17,26.38,26.39,26.265,26.38,11421.0
2018-10-18,26.355,26.355,26.13,26.18,16858.0
2018-10-19,26.265,26.475,26.265,26.34,21645.0
2018-10-22,26.39,26.39,26.185,26.26,29464.0
2018-10-23,26.185,26.185,25.755,26.04,38603.0
2018-10-24,26.09,26.09,25.465,25.47,30038.0
2018-10-25,25.57,25.65,25.43,25.465,26847.0
2018-10-26,25.36,25.49,25.145,25.41,75435.0
2018-10-29,25.615,25.675,25.135,25.255,33613.0
2018-10-30,25.23,25.57,25.23,25.57,11528.0
2018-10-31,25.785,25.89,25.73,25.775,37599.0
2018-11-01,25.835,25.92,25.795,25.88,30834.0
2018-11-02,26.065,26.085,25.775,25.88,11376.0
2018-11-05,25.945,26.09,25.89,26.025,47499.0
2018-11-06,26.075,26.185,26.065,26.17,27229.0
2018-11-07,26.405,26.405,26.22,26.325,25074.0
2018-11-08,26.365,26.43,26.29,26.365,42449.0
2018-11-09,26.18,26.35,26.18,26.305,13049.0
2018-11-12,26.315,26.315,26.105,26.125,12087.0
2018-11-13,26.165,26.3,26.085,26.125,13403.0
2018-11-14,26.245,26.355,26.02,26.155,12529.0
2018-11-15,26.14,26.22,26.035,26.165,16339.0
2018-11-16,26.1,26.205,26.065,26.18,7796.0
2018-11-19,26.155,26.195,26.0,26.035,27571.0
2018-11-20,26.05,26.18,25.65,25.715,38875.0
2018-11-21,25.835,26.265,25.795,26.105,15084.0
2018-11-22,26.155,26.155,26.02,26.05,23729.0
2018-11-23,25.94,25.955,25.73,25.88,20670.0
2018-11-26,26.025,26.105,25.945,25.98,41743.0
2018-11-27,25.955,26.13,25.82,25.905,13163.0
2018-11-28,25.98,26.275,25.98,26.275,22597.0
2018-11-29,26.3,26.435,26.26,26.38,35639.0
2018-11-30,26.26,26.34,26.235,26.33,22916.0
2018-12-03,26.685,26.685,26.3,26.42,18787.0
2018-12-04,26.34,26.435,26.1,26.1,26819.0
2018-12-05,26.22,26.47,26.22,26.365,33925.0
2018-12-06,25.97,26.05,25.61,25.86,34167.0
2018-12-07,25.915,26.035,25.535,25.6,14458.0
2018-12-10,25.545,25.57,25.295,25.505,42487.0
2018-12-11,25.775,25.93,25.385,25.4,16226.0
2018-12-12,25.64,25.77,25.56,25.575,32967.0
2018-12-13,25.615,25.745,25.495,25.52,31916.0
2018-12-14,25.44,25.495,25.27,25.33,42032.0
2018-12-17,25.31,25.31,24.895,24.94,31257.0
2018-12-18,25.015,25.185,24.98,25.005,36711.0
2018-12-19,25.005,25.225,24.76,24.78,59980.0
2018-12-20,24.79,24.895,24.445,24.515,147469.0
2018-12-21,24.7,24.7,24.145,24.18,55801.0
2018-12-24,24.1,24.13,23.905,23.905,93324.0
2018-12-27,24.045,24.58,24.045,24.58,65835.0
2018-12-28,24.74,24.8,24.61,24.68,33600.0
2018-12-31,24.82,24.89,24.695,24.82,23246.0
2019-01-02,24.68,24.955,24.55,24.865,44533.0
2019-01-03,24.76,24.8,24.525,24.625,28884.0
2019-01-04,24.91,25.03,24.835,25.02,47512.0
2019-01-07,25.2,25.2,24.91,25.12,55493.0
2019-01-08,25.33,25.385,25.16,25.295,45199.0
2019-01-09,25.435,25.635,25.36,25.635,43285.0
2019-01-10,25.65,25.83,25.475,25.78,66933.0
2019-01-11,25.79,25.87,25.7,25.84,40135.0
2019-01-14,25.865,25.96,25.74,25.92,46801.0
2019-01-15,26.025,26.1,25.92,26.075,55805.0
2019-01-16,26.13,26.17,26.1,26.16,34764.0
2019-01-17,26.155,26.415,26.105,26.38,28625.0
2019-01-18,26.46,26.605,26.46,26.585,58814.0
2019-01-21,26.56,26.64,26.5,26.615,15853.0
2019-01-22,26.575,26.585,26.34,26.42,28568.0
2019-01-23,26.565,26.6,26.35,26.42,41115.0
2019-01-24,26.405,26.56,26.405,26.56,41612.0
2019-01-25,26.655,26.68,26.55,26.605,29733.0
2019-01-28,26.525,26.65,26.48,26.65,48600.0
2019-01-29,26.735,26.89,26.715,26.875,28010.0
2019-01-30,26.875,26.89,26.745,26.825,22250.0
2019-01-31,26.8,26.93,26.8,26.85,26084.0
2019-02-01,26.94,26.94,26.775,26.825,53702.0
2019-02-04,26.915,26.995,26.825,26.97,39508.0
2019-02-05,27.035,27.16,27.03,27.16,42222.0
2019-02-06,27.11,27.23,27.1,27.175,41795.0
2019-02-07,27.115,27.2,26.965,27.165,56638.0
2019-02-08,27.045,27.06,26.9,27.01,24179.0
2019-02-11,27.095,27.095,26.89,26.94,26566.0
2019-02-12,27.01,27.075,26.98,27.06,41307.0
2019-02-13,27.135,27.135,27.005,27.01,36689.0
2019-02-14,27.03,27.205,27.01,27.14,31189.0
2019-02-15,27.28,27.45,27.24,27.4,32269.0
2019-02-19,27.4,27.585,27.395,27.555,31033.0
2019-02-20,27.625,27.755,27.585,27.74,24678.0
2019-02-21,27.775,27.775,27.645,27.725,24826.0
2019-02-22,27.52,27.795,27.52,27.675,118462.0
2019-02-25,27.71,27.84,27.7,27.75,70559.0
2019-02-26,27.74,27.855,27.69,27.765,38351.0
2019-02-27,27.755,27.83,27.66,27.82,29288.0
2019-02-28,27.735,27.735,27.635,27.7,39179.0
2019-03-01,27.775,27.905,27.775,27.805,30452.0
2019-03-04,27.86,27.86,27.645,27.755,54138.0
2019-03-05,27.82,27.87,27.82,27.845,24993.0
2019-03-06,27.88,27.95,27.83,27.885,18773.0
2019-03-07,27.91,27.91,27.69,27.83,26548.0
2019-03-08,27.685,27.71,27.53,27.71,34912.0
2019-03-11,27.805,27.945,27.74,27.905,73262.0
2019-03-12,27.985,27.985,27.86,27.925,25737.0
2019-03-13,27.96,28.025,27.945,27.965,25594.0
2019-03-14,28.025,28.025,27.88,27.885,36264.0
2019-03-15,27.99,28.055,27.95,27.965,17816.0
2019-03-18,28.05,28.18,27.985,28.17,402161.0
2019-03-19,28.21,28.245,28.055,28.075,206245.0
2019-03-20,28.075,28.075,27.935,28.0,24519.0
2019-03-21,27.935,28.135,27.925,28.12,22735.0
2019-03-22,28.04,28.04,27.775,27.845,17785.0
2019-03-25,27.82,27.885,27.755,27.815,31534.0
2019-03-26,27.91,28.03,27.895,27.945,26516.0
2019-03-27,27.92,28.015,27.845,27.895,10518.0
2019-03-28,27.92,28.065,27.92,28.04,23727.0
2019-03-29,28.345,28.345,27.925,27.94,23844.0
2019-04-01,28.135,28.175,28.035,28.17,17283.0
2019-04-02,28.225,28.24,28.145,28.24,14884.0
2019-04-03,28.305,28.38,28.225,28.275,102573.0
2019-04-04,28.315,28.33,28.235,28.33,32523.0
2019-04-05,28.34,28.47,28.34,28.46,33635.0
2019-04-08,28.42,28.495,28.365,28.495,22993.0
2019-04-09,28.435,28.435,28.315,28.365,40270.0
2019-04-10,28.395,28.5,28.395,28.485,10354.0
2019-04-11,28.495,28.64,28.495,28.545,29369.0
2019-04-12,28.625,28.7,28.615,28.69,12324.0
2019-04-15,28.705,28.83,28.625,28.79,38349.0
2019-04-16,28.77,28.87,28.77,28.81,23037.0
2019-04-17,28.795,28.9,28.795,28.9,59042.0
2019-04-18,28.985,29.025,28.88,29.01,21428.0
2019-04-22,28.985,29.035,28.91,28.955,25733.0
2019-04-23,29.025,29.145,28.975,29.145,50803.0
2019-04-24,29.14,29.14,28.95,29.0,15041.0
2019-04-25,28.975,29.035,28.885,29.0,18091.0
2019-04-26,29.0,29.055,28.895,29.055,41815.0
2019-04-29,29.075,29.13,29.01,29.075,23011.0
2019-04-30,29.01,29.105,29.0,29.075,26226.0
2019-05-01,29.13,29.13,28.95,28.96,53907.0
2019-05-02,28.95,28.95,28.82,28.835,12359.0
2019-05-03,28.91,28.965,28.82,28.965,27644.0
2019-05-06,28.715,28.965,28.68,28.965,30179.0
2019-05-07,28.835,28.835,28.69,28.765,30092.0
2019-05-08,28.765,28.92,28.73,28.83,70752.0
2019-05-09,28.74,28.74,28.545,28.675,14513.0
2019-05-10,28.56,28.665,28.305,28.6,73291.0
2019-05-13,28.345,28.395,28.265,28.365,30113.0
2019-05-14,28.46,28.625,28.405,28.56,31772.0
2019-05-15,28.5,28.65,28.46,28.65,55896.0
2019-05-16,28.675,28.895,28.675,28.835,17201.0
2019-05-17,28.79,28.855,28.715,28.77,9948.0
2019-05-21,28.73,28.82,28.68,28.82,15491.0
2019-05-22,28.715,28.725,28.625,28.68,13132.0
2019-05-23,28.52,28.52,28.265,28.395,20806.0
2019-05-24,28.51,28.55,28.43,28.525,13437.0
2019-05-27,28.59,28.725,28.55,28.725,13689.0
2019-05-28,28.675,28.715,28.59,28.59,20567.0
2019-05-29,28.525,28.525,28.33,28.39,13903.0
2019-05-30,28.37,28.42,28.26,28.28,18322.0
2019-05-31,28.17,28.215,28.095,28.175,22344.0
2019-06-03,28.25,28.33,28.045,28.105,24974.0
2019-06-04,28.3,28.365,28.16,28.365,44252.0
2019-06-05,28.535,28.535,28.33,28.5,12498.0
2019-06-06,28.55,28.55,28.435,28.52,13760.0
2019-06-07,28.57,28.615,28.52,28.525,6520.0
2019-06-10,28.56,28.625,28.5,28.5,34740.0
2019-06-11,28.675,28.675,28.535,28.56,10668.0
2019-06-12,28.55,28.55,28.455,28.51,17977.0
2019-06-13,28.615,28.615,28.485,28.5,17744.0
2019-06-14,28.56,28.7,28.455,28.7,16505.0
2019-06-17,28.725,28.765,28.635,28.74,12725.0
2019-06-18,28.88,29.055,28.86,29.015,21512.0
2019-06-19,29.055,29.075,29.01,29.055,18324.0
2019-06-20,29.205,29.205,29.09,29.145,40508.0
2019-06-21,29.09,29.12,29.035,29.035,13229.0
2019-06-24,29.09,29.1,29.015,29.035,23043.0
2019-06-25,29.035,29.035,28.77,28.77,20242.0
2019-06-26,28.73,28.79,28.64,28.65,20847.0
2019-06-27,28.7,28.7,28.625,28.69,12420.0
2019-06-28,28.755,28.825,28.69,28.815,11451.0
2019-07-02,29.045,29.045,28.895,29.005,18922.0
2019-07-03,29.08,29.21,29.045,29.21,29488.0
2019-07-04,29.24,29.25,29.175,29.25,13012.0
2019-07-05,29.16,29.16,29.01,29.11,16858.0
2019-07-08,29.07,29.07,29.005,29.045,20692.0
2019-07-09,28.92,29.21,28.92,29.195,38798.0
2019-07-10,29.2,29.38,29.145,29.185,25150.0
2019-07-11,29.235,29.235,29.135,29.185,9422.0
2019-07-12,29.22,29.22,29.055,29.06,18101.0
2019-07-15,29.055,29.1,29.01,29.06,18429.0
2019-07-16,29.095,29.095,29.01,29.06,38497.0
2019-07-17,29.08,29.1,28.97,28.995,20144.0
2019-07-18,28.985,29.035,28.945,29.01,15790.0
2019-07-19,29.055,29.135,28.985,28.985,28419.0
2019-07-22,29.035,29.08,28.985,29.055,18167.0
2019-07-23,29.11,29.195,29.11,29.17,24785.0
2019-07-24,29.17,29.25,29.095,29.24,19972.0
2019-07-25,29.275,29.275,28.97,29.01,45888.0
2019-07-26,29.125,29.16,29.08,29.11,13865.0
2019-07-29,29.085,29.15,29.005,29.01,24081.0
2019-07-30,28.97,28.985,28.905,28.94,26882.0
2019-07-31,28.97,28.97,28.725,28.89,32200.0
2019-08-01,28.905,29.085,28.805,28.845,34527.0
2019-08-02,28.865,28.865,28.495,28.59,26172.0
2019-08-06,28.28,28.41,28.05,28.36,30850.0
2019-08-07,28.29,28.635,28.19,28.615,29997.0
2019-08-08,28.64,28.89,28.64,28.84,42361.0
2019-08-09,28.8,28.89,28.705,28.78,19199.0
2019-08-12,28.715,28.775,28.545,28.585,21599.0
2019-08-13,28.56,28.855,28.56,28.825,18918.0
2019-08-14,28.635,28.65,28.255,28.295,21870.0
2019-08-15,28.305,28.335,28.165,28.255,30309.0
2019-08-16,28.445,28.55,28.395,28.545,19705.0
2019-08-19,28.66,28.855,28.66,28.83,29304.0
2019-08-20,28.8,28.805,28.59,28.625,23979.0
2019-08-21,28.64,28.815,28.64,28.79,28383.0
2019-08-22,28.8,28.88,28.715,28.765,21051.0
2019-08-23,28.69,28.805,28.265,28.295,21523.0
2019-08-26,28.435,28.55,28.43,28.485,31422.0
2019-08-27,28.615,28.65,28.51,28.64,37050.0
2019-08-28,28.64,28.805,28.61,28.75,14062.0
2019-08-29,28.88,29.08,28.88,29.02,24055.0
2019-08-30,29.12,29.125,29.005,29.125,29433.0
2019-09-03,29.06,29.06,28.89,28.985,26937.0
2019-09-04,29.085,29.265,29.03,29.055,18670.0
2019-09-05,29.15,29.38,29.15,29.315,39641.0
2019-09-06,29.34,29.34,29.22,29.26,13641.0
2019-09-09,29.335,29.34,29.135,29.195,19536.0
2019-09-10,29.095,29.275,29.095,29.275,31652.0
2019-09-11,29.275,29.45,29.275,29.425,30342.0
2019-09-12,29.495,29.63,29.45,29.57,25488.0
2019-09-13,29.59,29.745,29.59,29.645,30914.0
2019-09-16,29.695,29.76,29.62,29.72,27862.0
2019-09-17,29.735,29.885,29.68,29.86,8969.0
2019-09-18,29.9,29.9,29.755,29.825,15617.0
2019-09-19,29.86,30.05,29.86,29.965,18412.0
2019-09-20,29.985,30.1,29.94,30.0,15612.0
2019-09-23,29.95,29.96,29.885,29.91,21026.0
2019-09-24,30.0,30.0,29.73,29.775,28666.0
2019-09-25,29.67,29.82,29.67,29.81,9508.0
2019-09-26,29.845,29.85,29.77,29.845,20010.0
2019-09-27,29.92,29.92,29.67,29.73,20333.0
2019-09-30,29.75,29.835,29.735,29.735,13078.0
2019-10-01,29.825,29.825,29.295,29.32,28969.0
2019-10-02,29.235,29.235,28.86,29.005,17567.0
2019-10-03,28.945,29.085,28.795,29.08,32547.0
2019-10-04,29.2,29.26,29.08,29.26,28939.0
2019-10-07,29.235,29.275,29.155,29.235,10850.0
2019-10-08,29.26,29.27,28.92,28.935,18055.0
2019-10-09,28.995,29.21,28.995,29.155,24587.0
2019-10-10,29.155,29.295,29.145,29.27,11924.0
2019-10-11,29.37,29.46,29.295,29.325,17204.0
2019-10-15,29.41,29.485,29.36,29.36,53386.0
2019-10-16,29.4,29.4,29.31,29.32,34261.0
2019-10-17,29.4,29.4,29.235,29.3,11918.0
2019-10-18,29.395,29.485,29.27,29.275,19314.0
2019-10-21,29.335,29.385,29.335,29.345,8243.0
2019-10-22,29.395,29.45,29.31,29.31,13759.0
2019-10-23,29.225,29.295,29.185,29.21,51851.0
2019-10-24,29.35,29.37,29.22,29.26,9685.0
2019-10-25,29.285,29.385,29.25,29.37,12149.0
2019-10-28,29.485,29.485,29.37,29.395,17849.0
2019-10-29,29.275,29.47,29.225,29.4,17344.0
2019-10-30,29.435,29.56,29.285,29.56,12225.0
2019-10-31,29.565,29.565,29.35,29.41,24026.0
2019-11-01,29.575,29.7,29.575,29.66,28935.0
2019-11-04,29.85,29.85,29.765,29.81,26971.0
2019-11-05,29.85,29.865,29.8,29.86,15208.0
2019-11-06,29.925,29.98,29.835,29.94,13261.0
2019-11-07,30.05,30.14,30.04,30.07,23813.0
2019-11-08,30.025,30.225,30.025,30.225,24234.0
2019-11-11,30.2,30.24,30.115,30.225,102616.0
2019-11-12,30.225,30.315,30.225,30.29,27214.0
2019-11-13,30.215,30.415,30.215,30.39,34156.0
2019-11-14,30.395,30.415,30.305,30.34,21406.0
2019-11-15,30.395,30.495,30.39,30.485,30636.0
2019-11-18,30.465,30.49,30.395,30.48,35341.0
2019-11-19,30.53,30.53,30.38,30.48,11429.0
2019-11-20,30.49,30.49,30.345,30.415,23149.0
2019-11-21,30.405,30.43,30.32,30.43,12232.0
2019-11-22,30.505,30.505,30.33,30.34,24124.0
2019-11-25,30.44,30.54,30.39,30.52,20653.0
2019-11-26,30.49,30.535,30.42,30.535,10384.0
2019-11-27,30.53,30.655,30.505,30.63,16705.0
2019-11-28,30.66,30.685,30.615,30.66,7319.0
2019-11-29,30.645,30.67,30.53,30.53,9045.0
2019-12-02,30.595,30.595,30.315,30.405,23994.0
2019-12-03,30.295,30.295,30.155,30.25,29522.0
2019-12-04,30.28,30.345,30.205,30.23,35321.0
2019-12-05,30.25,30.25,30.04,30.1,16632.0
2019-12-06,30.205,30.445,30.205,30.395,36371.0
2019-12-09,30.42,30.42,30.27,30.31,9878.0
2019-12-10,30.355,30.355,30.29,30.295,6179.0
2019-12-11,30.32,30.44,30.28,30.32,16498.0
2019-12-12,30.28,30.495,30.28,30.39,9403.0
2019-12-13,30.39,30.555,30.365,30.465,8428.0
2019-12-16,30.695,30.695,30.545,30.595,55037.0
2019-12-17,30.64,30.645,30.53,30.63,54437.0
2019-12-18,30.515,30.605,30.49,30.515,16555.0
2019-12-19,30.565,30.615,30.495,30.575,23157.0
2019-12-20,30.72,30.76,30.445,30.685,7423.0
2019-12-23,30.685,30.705,30.63,30.655,29655.0
2019-12-24,30.685,30.705,30.605,30.695,12181.0
2019-12-27,30.815,30.82,30.68,30.705,19842.0
2019-12-30,30.79,30.79,30.535,30.58,24745.0
2019-12-31,30.535,30.545,30.435,30.545,19638.0
2020-01-02,30.665,30.665,30.52,30.62,30723.0
2020-01-03,30.58,30.605,30.485,30.56,25324.0
2020-01-06,30.495,30.645,30.495,30.645,26201.0
2020-01-07,30.715,30.77,30.64,30.74,21830.0
2020-01-08,30.79,30.915,30.705,30.82,19091.0
2020-01-09,30.955,30.995,30.87,30.93,30981.0
2020-01-10,30.955,30.97,30.855,30.89,12368.0
2020-01-13,30.87,31.04,30.845,31.03,19049.0
2020-01-14,31.07,31.115,30.99,31.115,31046.0
2020-01-15,31.145,31.215,31.115,31.18,25737.0
2020-01-16,31.25,31.375,31.25,31.375,21895.0
2020-01-17,31.455,31.525,31.38,31.505,26367.0
2020-01-20,31.425,31.625,31.425,31.58,20756.0
2020-01-21,31.505,31.555,31.475,31.53,17717.0
2020-01-22,31.525,31.705,31.5,31.58,20526.0
2020-01-23,31.575,31.65,31.48,31.65,24426.0
2020-01-24,31.705,31.705,31.475,31.565,23132.0
2020-01-27,31.35,31.4,31.22,31.35,28957.0
2020-01-28,31.465,31.49,31.38,31.475,51382.0
2020-01-29,31.555,31.565,31.45,31.45,120180.0
2020-01-30,31.33,31.475,31.25,31.475,29027.0
2020-01-31,31.325,31.44,31.03,31.13,63491.0
2020-02-03,31.205,31.33,31.155,31.23,28400.0
2020-02-04,31.48,31.555,31.465,31.475,12251.0
2020-02-05,31.69,31.775,31.655,31.73,11623.0
2020-02-06,31.8,31.935,31.75,31.915,9283.0
2020-02-07,31.85,31.875,31.74,31.78,65393.0
2020-02-10,31.725,31.925,31.715,31.925,16261.0
2020-02-11,32.015,32.05,31.96,31.985,13638.0
2020-02-12,32.175,32.24,32.065,32.1,12426.0
2020-02-13,32.01,32.11,31.975,32.065,12618.0
2020-02-14,32.075,32.125,32.04,32.125,12488.0
2020-02-18,32.1,32.15,32.01,32.1,22991.0
2020-02-19,32.16,32.26,32.1,32.225,11794.0
2020-02-20,32.235,32.285,32.135,32.285,44164.0
2020-02-21,32.275,32.31,32.075,32.115,21543.0
2020-02-24,31.475,31.7,31.425,31.63,60712.0
2020-02-25,31.675,31.7,30.855,30.97,70127.0
2020-02-26,30.955,31.165,30.705,30.745,74070.0
2020-02-27,30.305,30.335,29.7,30.21,86420.0
2020-02-28,29.3,29.46,28.725,29.45,201453.0
2020-03-02,29.435,29.895,29.185,29.87,237562.0
2020-03-03,30.11,30.27,29.52,29.575,436020.0
2020-03-04,30.02,30.23,29.795,30.23,111854.0
2020-03-05,29.835,30.035,29.645,29.81,56386.0
2020-03-06,29.215,29.29,28.85,29.11,173591.0
2020-03-09,28.23,28.23,25.94,25.94,309064.0
2020-03-10,26.73,27.18,25.965,26.845,280560.0
2020-03-11,26.235,26.41,25.59,25.69,220225.0
2020-03-12,24.34,24.915,22.45,22.64,155428.0
2020-03-13,23.325,24.99,22.895,24.98,375587.0
2020-03-16,24.23,24.23,22.15,22.46,270141.0
2020-03-17,22.95,23.96,22.5,23.045,279046.0
2020-03-18,22.0,22.765,20.88,21.52,285566.0
2020-03-19,21.39,22.49,20.945,22.29,151625.0
2020-03-20,22.665,23.295,21.69,21.84,124842.0
2020-03-23,21.505,21.9,20.635,20.685,326416.0
2020-03-24,22.31,23.295,21.855,23.27,201839.0
2020-03-25,23.41,25.23,23.16,24.095,279133.0
2020-03-26,24.13,24.98,24.13,24.58,99953.0
2020-03-27,23.755,23.795,23.17,23.26,176688.0
2020-03-30,23.515,24.085,23.105,24.08,101141.0
2020-03-31,24.955,25.005,24.28,24.66,123664.0
2020-04-01,24.06,24.29,23.64,23.725,100923.0
2020-04-02,23.875,24.405,23.8,24.13,91216.0
2020-04-03,24.14,24.28,23.64,23.825,74033.0
2020-04-06,24.635,25.07,24.535,25.045,87104.0
2020-04-07,25.64,25.885,24.97,25.055,135530.0
2020-04-08,25.3,25.635,25.005,25.585,48726.0
2020-04-09,25.77,26.23,25.66,25.945,83499.0
2020-04-13,25.96,26.005,25.465,25.735,48468.0
2020-04-14,26.08,26.265,25.795,26.045,40894.0
2020-04-15,25.635,25.695,25.4,25.49,49560.0
2020-04-16,25.585,25.67,25.305,25.34,37913.0
2020-04-17,25.77,26.255,25.76,26.255,79768.0
2020-04-20,25.695,26.515,25.685,26.22,56399.0
2020-04-21,25.825,26.105,25.45,25.45,27605.0
2020-04-22,25.905,26.08,25.745,26.055,39626.0
2020-04-23,26.055,26.205,25.93,25.93,27563.0
2020-04-24,26.195,26.275,25.945,26.245,104979.0
2020-04-27,26.33,26.615,26.22,26.59,21176.0
2020-04-28,26.8,27.02,26.695,26.935,27902.0
2020-04-29,27.39,27.76,27.315,27.685,44987.0
2020-04-30,27.515,27.515,26.885,26.955,68710.0
2020-05-01,26.525,26.65,26.43,26.585,21360.0
2020-05-04,26.44,26.82,26.4,26.82,41859.0
2020-05-05,27.055,27.195,26.905,26.98,25088.0
2020-05-06,27.055,27.145,26.88,27.045,87689.0
2020-05-07,27.315,27.35,26.955,26.955,19626.0
2020-05-08,27.25,27.275,27.105,27.25,78248.0
2020-05-11,27.09,27.625,27.08,27.615,44783.0
2020-05-12,27.695,27.735,27.215,27.215,24701.0
2020-05-13,27.255,27.255,26.38,26.55,47751.0
2020-05-14,26.35,26.565,25.97,26.515,131286.0
2020-05-15,26.55,26.775,26.55,26.72,33064.0
2020-05-19,27.28,27.725,27.035,27.095,70019.0
2020-05-20,27.415,27.46,27.315,27.375,23447.0
2020-05-21,27.35,27.39,27.02,27.17,18262.0
2020-05-22,27.195,27.22,27.02,27.165,15562.0
2020-05-25,27.275,27.59,27.275,27.56,104294.0
2020-05-26,27.675,27.72,27.55,27.695,23444.0
2020-05-27,27.725,27.945,27.4,27.93,30458.0
2020-05-28,28.115,28.115,27.905,27.945,16381.0
2020-05-29,27.86,27.86,27.535,27.735,17962.0
2020-06-01,27.725,27.895,27.66,27.8,17806.0
2020-06-02,27.91,28.18,27.835,28.18,33813.0
2020-06-03,28.435,28.65,28.425,28.565,20667.0
2020-06-04,28.485,28.575,28.17,28.35,30198.0
2020-06-05,28.81,29.02,28.81,28.975,20998.0
2020-06-08,29.115,29.205,28.885,29.12,19718.0
2020-06-09,28.855,29.055,28.785,28.91,25418.0
2020-06-10,28.955,28.955,28.525,28.675,25727.0
2020-06-11,28.145,28.145,27.485,27.54,28264.0
2020-06-12,28.215,28.225,27.67,27.935,67200.0
2020-06-15,27.46,28.215,27.375,28.09,22655.0
2020-06-16,28.735,28.835,28.29,28.405,41998.0
2020-06-17,28.485,28.485,28.225,28.25,28239.0
2020-06-18,28.13,28.46,28.09,28.355,37812.0
2020-06-19,28.655,28.655,28.24,28.29,32283.0
2020-06-22,28.355,28.375,28.185,28.32,17570.0
2020-06-23,28.595,28.6,28.32,28.39,33472.0
2020-06-24,28.255,28.265,27.67,27.95,10322.0
2020-06-25,27.815,28.21,27.735,28.21,9292.0
2020-06-26,28.125,28.125,27.72,27.745,19777.0
2020-06-29,27.87,28.185,27.785,28.17,32155.0
2020-06-30,28.06,28.375,28.04,28.295,23748.0
2020-07-02,28.72,28.9,28.5,28.5,23356.0
2020-07-03,28.5,28.685,28.415,28.425,23328.0
2020-07-06,28.745,28.795,28.525,28.55,38239.0
2020-07-07,28.425,28.62,28.39,28.405,12811.0
2020-07-08,28.43,28.545,28.265,28.415,7477.0
2020-07-09,28.44,28.45,28.015,28.355,19503.0
2020-07-10,28.38,28.62,28.315,28.61,9315.0
2020-07-13,28.73,28.94,28.525,28.545,16771.0
2020-07-14,28.44,29.05,28.355,29.05,22647.0
2020-07-15,29.245,29.45,29.095,29.265,14237.0
2020-07-16,29.095,29.305,28.995,29.22,20420.0
2020-07-17,29.47,29.47,29.195,29.39,10684.0
2020-07-20,29.39,29.475,29.23,29.47,13334.0
2020-07-21,29.68,29.68,29.4,29.4,36332.0
2020-07-22,29.415,29.445,29.3,29.435,16268.0
2020-07-23,29.305,29.47,29.095,29.135,10735.0
2020-07-24,29.06,29.11,28.985,29.07,8389.0
2020-07-27,29.195,29.385,29.145,29.375,18689.0
2020-07-28,29.325,29.385,29.265,29.265,9905.0
2020-07-29,29.52,29.67,29.425,29.63,10002.0
2020-07-30,29.29,29.67,29.17,29.665,18118.0
2020-07-31,29.665,29.665,29.16,29.365,7613.0
2020-08-04,29.61,29.73,29.475,29.695,12717.0
2020-08-05,29.85,29.95,29.84,29.925,15956.0
2020-08-06,29.95,30.095,29.935,30.07,17181.0
2020-08-07,30.055,30.07,29.975,30.035,17130.0
2020-08-10,30.09,30.225,30.01,30.145,12862.0
2020-08-11,30.19,30.335,30.105,30.105,21850.0
2020-08-12,30.345,30.435,30.225,30.24,15602.0
2020-08-13,30.165,30.215,29.775,30.095,28330.0
2020-08-14,29.985,30.145,29.975,30.115,11189.0
2020-08-17,30.345,30.36,30.24,30.3,17094.0
2020-08-18,30.315,30.385,30.19,30.26,9837.0
2020-08-19,30.26,30.375,30.165,30.165,4048.0
2020-08-20,30.08,30.26,30.055,30.225,16089.0
2020-08-21,30.145,30.155,30.01,30.09,27973.0
2020-08-24,30.265,30.325,30.25,30.315,23176.0
2020-08-25,30.345,30.395,30.19,30.35,14089.0
2020-08-26,30.445,30.68,30.37,30.665,15342.0
2020-08-27,30.735,30.765,30.445,30.58,17311.0
2020-08-28,30.69,30.735,30.445,30.47,22569.0
2020-08-31,30.42,30.425,30.055,30.055,22240.0
2020-09-01,30.01,30.31,29.975,30.285,13042.0
2020-09-02,30.555,30.555,30.345,30.455,10839.0
2020-09-03,30.41,30.48,29.895,29.97,22416.0
2020-09-04,30.055,30.07,29.375,29.57,20043.0
2020-09-08,29.29,29.555,29.135,29.375,22653.0
2020-09-09,29.62,29.97,29.61,29.86,11147.0
2020-09-10,29.96,30.08,29.45,29.535,9400.0
2020-09-11,29.56,29.705,29.485,29.595,9902.0
2020-09-14,29.825,29.825,29.595,29.81,17396.0
2020-09-15,29.925,30.035,29.86,29.875,11595.0
2020-09-16,29.96,29.97,29.56,29.56,8806.0
2020-09-17,29.29,29.525,29.24,29.475,21918.0
2020-09-18,29.655,29.655,29.365,29.365,8249.0
2020-09-21,28.975,29.08,28.655,29.07,14437.0
2020-09-22,29.155,29.47,29.145,29.445,10920.0
2020-09-23,29.63,29.63,28.965,28.995,4883.0
2020-09-24,28.815,29.22,28.815,29.105,12869.0
2020-09-25,29.01,29.415,28.965,29.4,19233.0
2020-09-28,29.79,29.84,29.695,29.71,14451.0
2020-09-29,29.7,29.715,29.535,29.645,11724.0
2020-09-30,29.695,29.775,29.44,29.49,15735.0
2020-10-01,29.56,29.595,29.405,29.515,34751.0
2020-10-02,29.2,29.61,29.15,29.58,34180.0
2020-10-05,29.74,29.98,29.69,29.94,19675.0
2020-10-06,30.005,30.085,29.655,29.765,6882.0
2020-10-07,29.91,30.09,29.885,30.065,13338.0
2020-10-08,30.205,30.29,30.185,30.27,8704.0
2020-10-09,30.315,30.34,30.175,30.235,20244.0
2020-10-13,30.295,30.355,30.05,30.145,18930.0
2020-10-14,30.22,30.245,30.025,30.025,19599.0
2020-10-15,29.68,30.115,29.645,30.11,7941.0
2020-10-16,30.22,30.29,29.995,29.995,14335.0
2020-10-19,30.075,30.075,29.665,29.695,9424.0
2020-10-20,29.815,29.86,29.585,29.655,36852.0
2020-10-21,29.545,29.635,29.455,29.455,12522.0
2020-10-22,29.475,29.63,29.39,29.595,10670.0
2020-10-23,29.695,29.74,29.57,29.695,17284.0
2020-10-26,29.51,29.515,29.15,29.31,25299.0
2020-10-27,29.31,29.335,29.105,29.155,14830.0
2020-10-28,28.755,28.825,28.43,28.44,22624.0
2020-10-29,28.53,28.68,28.3,28.55,26176.0
2020-10-30,28.395,28.465,28.14,28.42,24722.0
2020-11-02,28.625,28.685,28.345,28.525,14054.0
2020-11-03,28.72,29.045,28.72,28.985,15620.0
2020-11-04,29.13,29.335,28.97,29.125,10694.0
2020-11-05,29.655,29.655,29.43,29.595,45028.0
2020-11-06,29.705,29.715,29.455,29.55,7165.0
2020-11-09,30.64,30.845,29.935,29.955,26148.0
2020-11-10,30.055,30.355,30.03,30.34,19893.0
2020-11-11,30.535,30.685,30.52,30.65,15492.0
2020-11-12,30.655,30.655,30.185,30.28,16588.0
2020-11-13,30.425,30.53,30.41,30.425,11423.0
2020-11-16,30.625,30.845,30.52,30.845,23652.0
2020-11-17,30.675,30.99,30.64,30.99,16580.0
2020-11-18,31.05,31.095,30.92,30.93,31397.0
2020-11-19,30.93,31.0,30.835,31.0,11983.0
2020-11-20,31.0,31.195,30.93,31.16,8624.0
2020-11-23,31.265,31.4,31.24,31.34,26045.0
2020-11-24,31.495,31.795,31.495,31.72,24665.0
2020-11-25,31.72,31.79,31.6,31.78,66993.0
2020-11-26,31.875,31.875,31.7,31.805,11739.0
2020-11-27,31.815,31.9,31.7,31.88,22075.0
2020-11-30,31.745,31.76,31.4,31.59,20848.0
2020-12-01,31.865,31.915,31.615,31.615,39828.0
2020-12-02,31.59,31.78,31.53,31.76,19309.0
2020-12-03,31.82,31.91,31.77,31.815,20971.0
2020-12-04,31.89,32.03,31.89,32.02,12200.0
2020-12-07,31.985,32.165,31.9,32.15,21027.0
2020-12-08,32.06,32.32,32.06,32.31,62762.0
2020-12-09,32.415,32.44,32.09,32.235,17767.0
2020-12-10,32.055,32.26,32.03,32.26,19738.0
2020-12-11,32.14,32.165,32.02,32.165,14825.0
2020-12-14,32.335,32.335,31.855,31.855,20463.0
2020-12-15,31.975,32.045,31.935,31.975,14769.0
2020-12-16,32.08,32.19,31.975,32.165,50226.0
2020-12-17,32.285,32.32,32.19,32.285,18416.0
2020-12-18,32.335,32.335,32.06,32.07,22127.0
2020-12-21,31.76,32.03,31.66,32.03,27452.0
2020-12-22,32.08,32.2,31.995,32.155,18358.0
2020-12-23,32.235,32.32,32.175,32.175,13805.0
2020-12-24,32.19,32.33,32.08,32.25,9216.0
2020-12-29,32.27,32.28,32.045,32.095,39213.0
2020-12-30,32.175,32.21,32.02,32.05,13433.0
2020-12-31,32.025,32.095,31.81,31.82,18609.0
2021-01-04,32.12,32.12,31.725,31.95,44669.0
2021-01-05,31.955,32.275,31.955,32.27,19388.0
2021-01-06,32.345,32.71,32.32,32.535,29499.0
2021-01-07,32.785,33.0,32.745,32.965,27808.0
2021-01-08,33.035,33.06,32.89,33.035,33768.0
2021-01-11,32.9,33.225,32.865,32.9,20424.0
2021-01-12,32.9,33.045,32.81,33.0,23790.0
2021-01-13,33.03,33.035,32.845,32.915,15689.0
2021-01-14,32.965,33.03,32.89,32.915,20190.0
2021-01-15,32.865,32.965,32.71,32.915,33356.0
2021-01-18,32.935,33.01,32.88,32.975,41812.0
2021-01-19,33.105,33.105,32.845,32.88,22273.0
2021-01-20,33.01,33.01,32.76,32.94,35690.0
2021-01-21,33.02,33.02,32.715,32.77,18842.0
2021-01-22,32.595,32.675,32.545,32.63,20851.0
2021-01-25,32.62,32.735,32.46,32.735,42327.0
2021-01-26,32.84,32.925,32.475,32.485,25525.0
2021-01-27,32.355,32.355,31.76,31.765,60964.0
2021-01-28,32.05,32.405,31.94,32.305,44031.0
2021-01-29,32.115,32.115,31.645,31.705,38194.0
2021-02-01,32.07,32.27,31.915,32.25,22047.0
2021-02-02,32.415,32.745,32.4,32.715,46874.0
2021-02-03,32.75,32.785,32.615,32.77,16736.0
2021-02-04,32.865,33.095,32.82,33.035,24864.0
2021-02-05,33.14,33.175,33.06,33.115,32958.0
2021-02-08,33.305,33.47,33.305,33.46,30896.0
2021-02-09,33.53,33.685,33.475,33.625,25014.0
2021-02-10,33.745,33.85,33.5,33.735,52926.0
2021-02-11,33.805,33.89,33.625,33.71,15749.0
2021-02-12,33.72,33.855,33.665,33.85,41726.0
2021-02-16,34.02,34.09,33.88,33.915,67583.0
2021-02-17,33.77,33.795,33.52,33.745,72743.0
2021-02-18,33.58,33.7,33.475,33.595,74649.0
2021-02-19,33.77,33.785,33.565,33.77,135245.0
2021-02-22,33.685,33.91,33.665,33.82,22979.0
2021-02-23,33.64,33.83,33.2,33.7,41736.0
2021-02-24,33.77,34.16,33.625,34.005,34098.0
2021-02-25,33.95,34.055,33.41,33.53,22234.0
2021-02-26,33.595,33.64,33.06,33.175,36242.0
2021-03-01,33.59,33.82,33.53,33.665,19971.0
2021-03-02,33.78,33.995,33.72,33.975,24597.0
2021-03-03,33.985,34.005,33.675,33.78,35675.0
2021-03-04,33.745,33.875,33.19,33.425,27869.0
2021-03-05,33.72,34.03,33.355,34.005,21480.0
2021-03-08,34.08,34.435,34.005,34.175,60189.0
2021-03-09,34.425,34.605,34.315,34.425,14244.0
2021-03-10,34.6,34.7,34.425,34.565,46148.0
2021-03-11,34.815,34.9,34.67,34.795,23552.0
2021-03-12,34.735,34.815,34.615,34.815,15596.0
2021-03-15,34.89,35.005,34.72,35.005,20636.0
2021-03-16,35.05,35.055,34.86,34.885,24921.0
2021-03-17,34.79,35.17,34.79,35.065,9888.0
2021-03-18,35.02,35.16,34.92,34.945,18450.0
2021-03-19,34.925,35.03,34.7,34.9,14197.0
2021-03-22,34.91,34.955,34.73,34.815,8514.0
2021-03-23,34.805,34.85,34.635,34.695,16835.0
2021-03-24,34.815,34.925,34.66,34.675,11064.0
2021-03-25,34.635,34.745,34.445,34.7,25729.0
2021-03-26,34.765,34.875,34.58,34.85,15083.0
2021-03-29,34.79,34.9,34.66,34.86,26915.0
2021-03-30,34.83,34.9,34.725,34.83,11354.0
2021-03-31,34.9,34.95,34.75,34.78,30104.0
2021-04-01,35.1,35.255,34.925,35.255,17901.0
2021-04-05,35.38,35.415,35.3,35.32,12140.0
2021-04-06,35.39,35.51,35.335,35.38,32983.0
2021-04-07,35.51,35.71,35.3,35.495,32413.0
2021-04-08,35.56,35.615,35.405,35.605,46347.0
2021-04-09,35.59,35.63,35.5,35.63,22047.0
2021-04-12,35.65,35.79,35.58,35.695,31073.0
2021-04-13,35.805,35.875,35.665,35.665,24364.0
2021-04-14,35.78,35.86,35.605,35.615,20673.0
2021-04-15,35.84,36.085,35.755,35.875,15535.0
2021-04-16,35.965,35.965,35.84,35.92,44606.0
2021-04-19,35.92,35.97,35.625,35.66,35176.0
2021-04-20,35.465,35.495,35.18,35.31,30395.0
2021-04-21,35.335,35.5,35.19,35.485,15988.0
2021-04-22,35.495,35.495,35.23,35.31,27922.0
2021-04-23,35.325,35.465,35.29,35.43,16281.0
2021-04-26,35.46,35.57,35.39,35.555,14305.0
2021-04-27,35.57,35.695,35.45,35.595,14488.0
2021-04-28,35.72,36.025,35.72,35.93,17128.0
2021-04-29,36.135,36.165,35.785,35.815,38107.0
2021-04-30,35.71,35.795,35.525,35.57,34454.0
2021-05-03,35.815,35.93,35.605,35.675,42803.0
2021-05-04,35.66,35.73,35.43,35.7,34951.0
2021-05-05,35.84,36.4,35.745,35.965,28396.0
2021-05-06,35.945,35.965,35.7,35.9,23320.0
2021-05-07,36.025,36.235,35.91,36.19,26661.0
2021-05-10,36.305,36.365,36.065,36.065,19798.0
2021-05-11,35.795,35.935,35.625,35.885,24380.0
2021-05-12,35.825,35.91,35.63,35.71,30275.0
2021-05-13,35.84,35.91,35.71,35.865,28775.0
2021-05-14,35.98,36.27,35.965,36.225,24452.0
2021-05-17,36.13,36.435,36.075,36.415,28923.0
2021-05-18,36.365,36.545,36.285,36.47,11876.0
2021-05-19,36.085,36.365,35.97,36.32,24448.0
2021-05-20,36.32,36.64,36.32,36.605,19562.0
2021-05-21,36.685,36.73,36.545,36.58,15108.0
2021-05-25,36.845,36.885,36.65,36.67,49568.0
2021-05-26,36.87,37.015,36.775,37.01,16738.0
2021-05-27,37.19,37.315,37.035,37.06,48754.0
2021-05-28,37.19,37.295,37.06,37.2,21432.0
2021-05-31,37.355,37.355,36.885,36.93,23219.0
2021-06-01,37.35,37.48,37.26,37.415,24191.0
2021-06-02,37.505,37.73,37.305,37.34,21762.0
2021-06-03,37.27,37.46,37.245,37.365,19241.0
2021-06-04,37.565,37.565,37.32,37.495,30475.0
2021-06-07,37.54,37.61,37.415,37.515,56137.0
2021-06-08,37.555,37.61,37.425,37.55,27474.0
2021-06-09,37.48,37.75,37.32,37.39,12035.0
2021-06-10,37.54,37.54,37.34,37.445,22728.0
2021-06-11,37.55,37.645,37.495,37.62,11446.0
2021-06-14,37.635,38.15,37.54,37.72,24790.0
2021-06-15,37.86,38.02,37.825,37.975,24780.0
2021-06-16,37.975,38.125,37.89,38.035,16440.0
2021-06-17,37.975,38.13,37.845,37.985,14265.0
2021-06-18,37.655,37.895,37.61,37.715,49347.0
2021-06-21,37.825,38.115,37.75,37.965,32747.0
2021-06-22,38.01,38.09,37.86,38.035,14638.0
2021-06-23,38.08,38.08,37.86,37.89,39025.0
2021-06-24,38.07,38.13,37.845,37.975,23098.0
2021-06-25,39.14,39.14,37.845,38.045,32459.0
2021-06-28,38.175,38.195,37.82,37.88,85374.0
2021-06-29,38.025,38.055,37.915,37.975,29047.0
2021-06-30,37.895,37.99,37.815,37.94,18397.0
2021-07-02,38.255,38.255,37.95,38.01,22037.0
2021-07-05,38.22,38.31,37.965,38.15,19887.0
2021-07-06,38.14,38.23,37.965,38.21,18377.0
2021-07-07,38.28,38.37,38.115,38.235,34817.0
2021-07-08,38.045,38.045,37.615,37.765,45613.0
2021-07-09,37.93,38.14,37.8,38.13,16108.0
2021-07-12,38.07,38.235,38.055,38.13,40378.0
2021-07-13,38.195,38.3,38.16,38.24,21689.0
2021-07-14,38.3,38.325,37.95,37.975,24772.0
2021-07-15,37.95,38.115,37.88,38.08,18331.0
2021-07-16,38.14,38.22,37.765,37.775,30169.0
2021-07-19,37.5,37.5,37.07,37.31,66051.0
2021-07-20,37.45,37.755,37.28,37.72,40285.0
2021-07-21,37.85,38.025,37.78,37.955,10285.0
2021-07-22,37.985,37.99,37.88,37.965,11513.0
2021-07-23,38.115,38.2,38.055,38.175,11885.0
2021-07-26,38.22,38.22,37.985,38.07,39018.0
2021-07-27,37.985,38.095,37.86,38.09,20256.0
2021-07-28,38.23,38.29,37.975,38.13,21483.0
2021-07-29,38.2,38.345,38.16,38.255,12453.0
2021-07-30,38.035,38.235,38.01,38.15,12681.0
2021-08-03,38.405,38.58,38.185,38.385,26219.0
2021-08-04,38.385,38.555,38.185,38.38,12516.0
2021-08-05,38.57,38.58,38.42,38.44,13162.0
2021-08-06,38.57,38.735,38.385,38.685,21100.0
2021-08-09,38.605,38.695,38.52,38.675,9950.0
2021-08-10,38.735,38.86,38.675,38.79,21679.0
2021-08-11,38.85,38.875,38.755,38.86,11548.0
2021-08-12,38.885,38.915,38.64,38.85,15524.0
2021-08-13,38.875,38.895,38.79,38.79,28355.0
2021-08-16,38.745,38.805,38.665,38.79,30869.0
2021-08-17,38.665,38.71,38.44,38.615,19108.0
2021-08-18,38.59,38.66,38.5,38.5,21359.0
2021-08-19,38.335,38.45,38.175,38.38,33262.0
2021-08-20,38.415,38.625,38.385,38.595,19067.0
2021-08-23,38.665,38.755,38.58,38.755,12271.0
2021-08-24,38.79,38.93,38.735,38.905,8358.0
2021-08-25,38.905,39.0,38.875,38.95,15211.0
2021-08-26,38.975,38.975,38.745,38.755,23535.0
2021-08-27,38.965,39.0,38.755,38.895,13388.0
2021-08-30,38.92,38.99,38.765,38.835,10549.0
2021-08-31,38.79,39.0,38.71,38.745,16845.0
2021-09-01,38.86,39.01,38.755,38.955,25917.0
2021-09-02,38.87,39.23,38.87,39.16,26842.0
2021-09-03,39.095,39.195,39.07,39.16,17775.0
2021-09-07,39.245,39.3,39.15,39.15,32579.0
2021-09-08,39.095,39.29,39.025,39.055,23329.0
2021-09-09,39.02,39.15,38.92,38.975,29610.0
2021-09-10,39.105,39.105,38.805,38.815,35657.0
2021-09-13,39.105,39.105,38.8,38.895,48948.0
2021-09-14,38.835,38.93,38.615,38.65,35756.0
2021-09-15,38.625,38.94,38.58,38.905,19965.0
2021-09-16,38.915,38.915,38.71,38.79,15498.0
2021-09-17,38.675,38.905,38.49,38.555,28775.0
2021-09-20,38.025,38.255,37.65,37.955,57920.0
2021-09-21,38.255,38.405,37.95,38.195,34170.0
2021-09-22,38.3,38.545,38.23,38.405,15520.0
2021-09-23,38.535,38.66,38.42,38.59,26819.0
2021-09-24,38.475,38.58,38.45,38.49,15120.0
2021-09-27,38.805,38.805,38.385,38.63,27616.0
2021-09-28,38.52,38.66,38.055,38.13,45044.0
2021-09-29,38.315,38.385,38.155,38.165,27251.0
2021-09-30,38.49,38.85,37.925,37.935,22325.0
2021-10-01,37.985,38.19,37.775,38.135,27120.0
2021-10-04,38.015,38.17,37.82,37.98,21493.0
2021-10-05,38.17,38.32,37.995,38.215,17970.0
2021-10-06,37.98,38.285,37.97,38.285,29120.0
2021-10-07,38.395,38.8,38.395,38.71,35013.0
2021-10-08,38.73,38.895,38.57,38.765,17843.0
2021-10-12,38.77,38.825,38.65,38.71,26462.0
2021-10-13,38.885,38.975,38.66,38.975,21070.0
2021-10-14,39.15,39.38,39.15,39.355,19745.0
2021-10-15,39.435,39.68,39.435,39.595,19315.0
2021-10-18,39.515,39.75,39.495,39.745,24683.0
2021-10-19,39.91,39.99,39.825,39.93,27239.0
2021-10-20,39.975,40.125,39.525,40.125,34167.0
2021-10-21,40.055,40.195,40.035,40.185,26635.0
2021-10-22,40.185,40.21,40.035,40.165,19562.0
2021-10-25,40.265,40.31,40.13,40.275,25548.0
2021-10-26,40.28,40.335,40.06,40.06,61515.0
2021-10-27,40.045,40.095,39.69,39.715,41026.0
2021-10-28,39.86,40.245,39.78,40.21,30664.0
2021-10-29,40.13,40.195,39.875,39.98,14501.0
2021-11-01,40.125,40.395,40.105,40.395,42628.0
2021-11-02,40.275,40.405,40.21,40.245,14298.0
2021-11-03,40.31,40.415,40.205,40.38,23173.0
2021-11-04,40.545,40.59,40.43,40.575,22840.0
2021-11-05,40.76,40.84,40.68,40.715,30936.0
2021-11-08,40.91,40.925,40.81,40.84,31286.0
2021-11-09,40.875,40.955,40.74,40.955,27013.0
2021-11-10,40.91,40.945,40.66,40.74,32310.0
2021-11-11,40.75,41.015,40.74,40.9,15208.0
2021-11-12,41.035,41.395,40.92,41.395,18800.0
2021-11-15,41.44,41.455,41.19,41.245,28796.0
2021-11-16,41.34,41.5,41.26,41.34,29307.0
2021-11-17,41.37,41.405,41.155,41.225,23958.0
2021-11-18,41.22,41.325,41.095,41.305,15285.0
2021-11-19,41.2,41.37,41.11,41.155,14690.0
2021-11-22,41.26,41.26,40.92,40.925,40841.0
2021-11-23,40.945,41.14,40.885,41.05,26528.0
2021-11-24,40.955,41.28,40.84,41.27,57111.0
2021-11-25,41.455,41.5,41.28,41.44,12694.0
2021-11-26,40.62,40.84,40.44,40.485,70476.0
2021-11-29,40.955,40.955,40.32,40.51,65289.0
2021-11-30,40.37,40.44,39.63,39.665,44281.0
2021-12-01,40.24,40.265,39.295,39.295,60765.0
2021-12-02,39.425,40.095,39.295,39.93,50595.0
2021-12-03,40.06,40.06,39.505,39.76,34045.0
2021-12-06,39.955,40.195,39.71,40.125,57145.0
2021-12-07,40.46,40.76,40.405,40.66,38272.0
2021-12-08,40.62,40.62,40.46,40.52,39786.0
2021-12-09,40.46,40.6,40.29,40.325,23111.0
2021-12-10,40.46,40.51,40.195,40.31,35096.0
2021-12-13,40.31,40.355,39.875,40.0,36231.0
2021-12-14,39.83,40.16,39.735,39.92,22386.0
2021-12-15,40.0,40.22,39.78,40.13,19901.0
2021-12-16,40.405,40.505,40.045,40.09,40780.0
2021-12-17,40.09,40.705,39.795,40.01,23518.0
2021-12-20,39.715,39.715,39.41,39.675,36963.0
2021-12-21,39.75,40.46,39.75,40.32,12564.0
2021-12-22,40.32,40.62,40.24,40.61,19341.0
2021-12-23,40.66,41.0,40.66,40.97,17387.0
2021-12-24,40.75,41.025,40.75,40.98,28119.0
2021-12-29,41.22,41.335,41.11,41.19,54354.0
2021-12-30,41.37,41.37,41.085,41.095,26645.0
2021-12-31,41.03,41.065,40.845,40.94,13432.0
2022-01-04,41.295,41.465,40.935,40.94,82575.0
2022-01-05,41.04,41.1,40.665,40.685,63249.0
2022-01-06,40.855,40.95,40.57,40.825,52048.0
2022-01-07,40.8,40.925,40.64,40.89,38584.0
2022-01-10,40.8,40.905,40.355,40.89,39434.0
2022-01-11,40.765,41.255,40.7,41.2,58902.0
2022-01-12,41.36,41.545,41.155,41.45,40901.0
2022-01-13,41.51,41.58,41.21,41.21,54815.0
2022-01-14,41.12,41.52,41.12,41.485,31114.0
2022-01-17,41.73,41.885,41.495,41.84,25229.0
2022-01-18,41.75,41.865,41.18,41.335,38251.0
2022-01-19,41.6,41.6,41.04,41.1,55093.0
2022-01-20,41.2,41.385,40.825,40.835,37612.0
2022-01-21,40.64,40.665,39.84,39.98,48925.0
2022-01-24,39.45,39.92,38.705,39.91,85059.0
2022-01-25,39.565,40.285,39.14,39.975,47584.0
2022-01-26,40.25,40.62,39.865,39.98,40572.0
2022-01-27,40.47,40.57,39.975,40.0,33153.0
2022-01-28,39.975,40.355,39.785,40.32,68338.0
2022-01-31,40.195,41.03,40.195,41.005,44254.0
2022-02-01,41.135,41.44,40.985,41.43,44947.0
2022-02-02,41.555,41.65,41.42,41.57,33715.0
2022-02-03,41.35,41.615,41.04,41.05,37203.0
2022-02-04,41.13,41.565,41.13,41.44,29637.0
2022-02-07,41.475,41.53,41.255,41.37,21963.0
2022-02-08,41.395,41.67,41.35,41.615,34435.0
2022-02-09,41.81,42.09,41.81,41.965,49508.0
2022-02-10,41.75,42.29,41.725,41.83,51430.0
2022-02-11,41.875,42.07,41.66,41.89,40465.0
2022-02-14,41.75,41.77,41.35,41.485,50014.0
2022-02-15,41.69,41.785,41.53,41.68,17817.0
2022-02-16,41.495,41.61,41.385,41.52,27501.0
2022-02-17,41.375,41.52,41.085,41.095,24917.0
2022-02-18,41.085,41.155,40.825,40.835,45707.0
2022-02-22,40.585,40.89,40.32,40.675,65784.0
2022-02-23,40.86,40.94,40.26,40.285,40343.0
2022-02-24,39.645,40.295,39.6,40.25,97707.0
2022-02-25,40.5,41.03,40.355,41.02,27419.0
2022-02-28,40.57,41.005,40.57,40.86,56403.0
2022-03-01,40.845,41.065,40.515,40.64,29232.0
2022-03-02,40.895,41.27,40.71,41.21,44603.0
2022-03-03,41.27,41.465,41.19,41.255,37208.0
2022-03-04,41.255,41.645,41.175,41.615,64852.0
2022-03-07,41.74,42.0,41.475,41.485,40434.0
2022-03-08,41.61,41.715,41.155,41.255,41764.0
2022-03-09,41.335,41.81,41.255,41.67,18487.0
2022-03-10,41.53,41.9,41.44,41.855,19576.0
2022-03-11,41.855,41.955,41.645,41.68,19748.0
2022-03-14,41.705,41.705,41.175,41.26,62641.0
2022-03-15,40.975,41.325,40.86,41.26,93653.0
2022-03-16,41.44,41.81,41.28,41.81,135351.0
2022-03-17,41.9,42.32,41.84,42.285,33232.0
2022-03-18,42.17,42.45,42.14,42.355,21914.0
2022-03-21,42.38,42.765,42.37,42.745,27991.0
2022-03-22,42.895,43.04,42.815,42.885,43597.0
2022-03-23,42.845,43.04,42.54,42.54,28549.0
2022-03-24,42.525,42.71,42.46,42.565,26288.0
2022-03-25,42.63,42.765,42.55,42.765,26293.0
2022-03-28,42.655,42.765,42.53,42.765,44097.0
2022-03-29,42.805,42.93,42.485,42.88,105186.0
2022-03-30,42.87,42.96,42.725,42.88,62998.0
2022-03-31,42.86,43.075,42.52,42.53,48998.0
2022-04-01,42.665,42.76,42.375,42.59,22968.0
2022-04-04,42.62,42.905,42.54,42.88,42492.0
2022-04-05,42.85,43.155,42.69,42.715,47840.0
2022-04-06,42.68,43.165,42.335,42.465,31361.0
2022-04-07,42.52,42.54,42.135,42.475,58701.0
2022-04-08,42.54,42.735,42.475,42.555,41724.0
2022-04-11,42.505,42.645,42.405,42.46,37040.0
2022-04-12,42.63,42.715,42.25,42.27,62683.0
2022-04-13,42.37,42.485,42.25,42.385,19950.0
2022-04-14,42.45,42.76,42.315,42.44,84897.0
2022-04-18,42.485,42.675,42.44,42.505,30537.0
2022-04-19,42.505,42.825,42.43,42.8,23003.0
2022-04-20,42.745,42.825,42.63,42.71,45487.0
2022-04-21,42.94,42.96,42.09,42.145,26218.0
2022-04-22,42.08,42.11,41.275,41.285,68404.0
2022-04-25,41.09,41.1,40.3,40.92,77442.0
2022-04-26,40.805,40.92,40.345,40.345,52648.0
2022-04-27,40.435,40.66,40.195,40.445,54443.0
2022-04-28,40.685,41.33,40.615,41.185,29670.0
2022-04-29,41.1,41.195,40.445,40.465,33428.0
2022-05-02,40.42,40.545,40.025,40.445,95852.0
2022-05-03,40.49,41.09,40.49,40.9,30829.0
2022-05-04,40.93,41.41,40.685,41.375,81182.0
2022-05-05,41.145,41.455,40.24,40.5,40145.0
2022-05-06,40.48,40.545,39.99,40.345,48585.0
2022-05-09,39.91,40.15,39.21,39.31,103743.0
2022-05-10,39.62,40.25,38.825,39.085,121539.0
2022-05-11,39.095,39.605,38.89,39.005,70017.0
2022-05-12,38.765,38.925,38.35,38.79,93125.0
2022-05-13,39.075,39.575,39.075,39.425,36106.0
2022-05-16,39.46,39.82,39.365,39.605,39985.0
2022-05-17,40.025,40.14,39.81,40.08,34719.0
2022-05-18,39.82,40.16,39.23,39.325,90847.0
2022-05-19,39.39,39.87,38.915,39.4,50534.0
2022-05-20,39.685,39.855,38.935,39.45,44670.0
2022-05-24,39.695,39.785,39.45,39.7,33687.0
2022-05-25,39.72,39.99,39.62,39.88,18198.0
2022-05-26,39.99,40.3,39.99,40.13,16006.0
2022-05-27,40.355,40.64,40.24,40.595,25432.0
2022-05-30,41.295,41.6,40.66,40.93,12241.0
2022-05-31,40.785,40.885,40.535,40.57,63313.0
2022-06-01,40.76,40.82,40.345,40.545,32216.0
2022-06-02,40.535,41.07,40.455,41.07,36533.0
2022-06-03,40.76,41.055,40.525,40.535,35434.0
2022-06-06,40.82,40.865,40.59,40.625,61874.0
2022-06-07,40.48,40.82,40.39,40.81,75226.0
2022-06-08,40.68,40.775,40.4,40.545,54463.0
2022-06-09,40.39,40.57,40.16,40.17,57328.0
2022-06-10,39.915,39.915,39.445,39.575,36808.0
2022-06-13,38.895,38.94,38.415,38.64,120567.0
2022-06-14,38.755,38.905,38.155,38.37,44462.0
2022-06-15,38.71,38.745,38.02,38.45,105737.0
2022-06-16,37.795,37.93,37.24,37.34,80520.0
2022-06-17,37.37,37.705,36.985,37.235,86920.0
2022-06-20,37.455,37.76,37.305,37.76,65369.0
2022-06-21,37.885,38.12,37.885,37.885,42022.0
2022-06-22,37.575,37.77,37.215,37.58,63548.0
2022-06-23,37.625,37.635,36.865,36.885,74553.0
2022-06-24,37.19,37.58,37.0,37.555,43711.0
2022-06-27,37.62,37.965,37.555,37.93,42057.0
2022-06-28,38.255,38.395,37.75,37.85,78202.0
2022-06-29,37.815,38.085,37.565,37.68,53741.0
2022-06-30,37.195,37.385,36.915,37.23,74515.0
2022-07-04,37.445,37.77,37.285,37.59,34093.0
2022-07-05,37.22,37.52,36.66,37.255,118514.0
2022-07-06,37.23,37.33,36.77,37.06,111949.0
2022-07-07,37.295,37.68,37.21,37.6,89123.0
2022-07-08,37.575,37.71,37.355,37.575,112816.0
2022-07-11,37.4,37.475,37.015,37.21,46581.0
2022-07-12,37.03,37.22,36.815,36.94,72022.0
2022-07-13,36.69,36.94,36.365,36.805,100532.0
2022-07-14,36.525,36.77,35.96,36.165,105361.0
2022-07-15,36.385,36.59,36.165,36.24,82148.0
2022-07-18,36.57,36.86,36.52,36.565,57501.0
2022-07-19,37.03,37.4,36.555,37.24,42816.0
2022-07-20,37.3,37.455,37.12,37.41,81470.0
2022-07-21,37.365,37.5,37.14,37.5,50806.0
2022-07-22,37.535,37.62,37.205,37.31,36714.0
2022-07-25,37.42,37.68,37.33,37.525,20133.0
2022-07-26,37.545,37.565,37.31,37.41,19105.0
2022-07-27,37.575,38.05,37.555,37.98,61029.0
2022-07-28,38.12,38.275,37.78,38.275,42004.0
2022-07-29,38.395,38.745,38.395,38.645,40786.0
2022-08-02,38.49,38.62,38.24,38.365,72235.0
2022-08-03,38.49,38.53,38.31,38.445,40799.0
2022-08-04,38.565,38.58,38.385,38.465,31801.0
2022-08-05,38.32,38.555,38.23,38.545,45177.0
2022-08-08,38.655,38.77,38.545,38.565,34042.0
2022-08-09,38.725,38.725,38.385,38.42,17210.0
2022-08-10,38.825,39.07,38.645,39.035,14720.0
2022-08-11,39.25,39.455,39.085,39.275,36308.0
2022-08-12,39.365,39.675,39.35,39.675,39782.0
2022-08-15,39.395,39.725,39.33,39.7,31649.0
2022-08-16,39.7,39.97,39.59,39.915,52018.0
2022-08-17,39.825,39.9,39.675,39.825,38928.0
2022-08-18,40.005,40.06,39.825,39.97,22606.0
2022-08-19,39.855,40.045,39.6,39.69,23453.0
2022-08-22,39.405,39.585,39.215,39.455,18083.0
2022-08-23,39.485,39.62,39.365,39.42,27255.0
2022-08-24,39.35,39.575,39.285,39.35,25323.0
2022-08-25,39.54,39.68,39.35,39.655,36318.0
2022-08-26,39.645,39.735,39.125,39.15,87195.0
2022-08-29,38.97,39.125,38.87,39.05,31539.0
2022-08-30,39.07,39.24,38.365,38.41,49982.0
2022-08-31,38.33,38.565,38.015,38.015,57599.0
2022-09-01,37.79,37.79,37.455,37.755,31431.0
2022-09-02,38.12,38.42,37.89,38.005,80151.0
2022-09-06,38.095,38.32,37.6,37.61,85884.0
2022-09-07,37.555,37.98,37.43,37.95,22369.0
2022-09-08,37.88,38.26,37.805,38.195,29736.0
2022-09-09,38.575,39.035,38.575,39.035,52099.0
2022-09-12,39.31,39.52,39.24,39.365,85439.0
2022-09-13,38.9,39.08,38.665,38.665,55878.0
2022-09-14,38.815,39.06,38.76,38.89,81946.0
2022-09-15,38.725,38.995,38.565,38.645,39001.0
2022-09-16,38.295,38.355,38.12,38.275,68755.0
2022-09-19,37.97,38.67,37.97,38.655,37547.0
2022-09-20,38.545,38.625,38.115,38.32,39724.0
2022-09-21,38.5,38.58,37.97,37.98,61178.0
2022-09-22,38.05,38.16,37.665,37.68,29668.0
2022-09-23,37.21,37.21,36.5,36.725,108510.0
2022-09-26,36.57,36.915,36.355,36.475,144867.0
2022-09-27,36.805,36.84,36.285,36.39,64630.0
2022-09-28,36.46,37.15,36.305,37.14,74605.0
2022-09-29,36.87,36.87,36.32,36.66,61557.0
2022-09-30,36.66,37.085,36.57,36.575,82832.0
2022-10-03,36.885,37.595,36.885,37.44,34189.0
2022-10-04,38.005,38.435,38.005,38.37,51558.0
2022-10-05,38.15,38.25,37.925,38.125,33566.0
2022-10-06,37.985,38.05,37.415,37.53,66439.0
2022-10-07,37.33,37.35,36.75,36.85,76123.0
2022-10-11,36.42,36.52,36.06,36.12,58109.0
2022-10-12,36.115,36.27,35.975,36.085,32308.0
2022-10-13,35.605,37.075,35.485,36.975,118388.0
2022-10-14,37.175,37.225,36.47,36.47,68297.0
2022-10-17,36.915,37.23,36.84,37.005,51775.0
2022-10-18,37.56,37.605,37.15,37.375,26772.0
2022-10-19,37.285,37.35,37.025,37.195,16051.0
2022-10-20,37.25,37.485,36.915,37.015,45114.0
2022-10-21,36.93,37.605,36.885,37.54,36617.0
2022-10-24,37.68,37.795,37.44,37.68,24508.0
2022-10-25,37.56,38.025,37.525,37.985,47877.0
2022-10-26,37.96,38.625,37.96,38.295,52226.0
2022-10-27,38.525,38.825,38.47,38.54,45436.0
2022-10-28,38.595,38.805,38.505,38.75,33467.0
2022-10-31,38.68,38.895,38.68,38.75,40383.0
2022-11-01,39.17,39.24,38.84,38.885,17590.0
2022-11-02,38.78,39.25,38.515,38.535,46501.0
2022-11-03,38.225,38.605,38.17,38.44,45923.0
2022-11-04,38.86,39.05,38.57,38.815,46077.0
2022-11-07,38.94,39.035,38.78,38.96,22509.0
2022-11-08,39.08,39.36,38.96,39.19,44578.0
2022-11-09,39.07,39.08,38.64,38.64,39885.0
2022-11-10,39.44,39.96,39.335,39.88,55602.0
2022-11-11,40.07,40.18,39.89,40.08,58221.0
2022-11-14,39.98,40.08,39.76,39.78,19930.0
2022-11-15,40.205,40.205,39.78,39.87,26876.0
2022-11-16,39.795,40.005,39.77,39.95,29685.0
2022-11-17,39.66,39.89,39.65,39.87,34218.0
2022-11-18,40.09,40.125,39.935,40.125,22389.0
2022-11-21,39.925,40.095,39.74,40.08,17578.0
2022-11-22,40.27,40.615,40.195,40.56,27652.0
2022-11-23,40.55,40.68,40.48,40.67,27812.0
2022-11-24,40.67,40.88,40.67,40.8,24199.0
2022-11-25,40.835,41.035,40.76,40.88,15829.0
2022-11-28,40.77,40.945,40.59,40.65,29837.0
2022-11-29,40.815,40.9,40.625,40.735,9054.0
2022-11-30,40.76,40.98,40.39,40.97,40465.0
2022-12-01,41.145,41.325,41.015,41.08,19613.0
2022-12-02,40.75,41.145,40.68,40.98,19779.0
2022-12-05,40.925,40.98,40.48,40.58,46018.0
2022-12-06,40.615,40.66,40.025,40.125,18702.0
2022-12-07,40.035,40.29,40.025,40.08,33862.0
2022-12-08,40.105,40.215,40.005,40.05,47558.0
2022-12-09,40.095,40.25,39.99,39.99,21181.0
2022-12-12,40.145,40.145,39.88,40.115,44437.0
2022-12-13,40.77,40.78,39.95,40.035,38244.0
2022-12-14,40.125,40.135,39.725,39.805,40968.0
2022-12-15,39.49,39.505,39.05,39.25,20776.0
2022-12-16,38.94,39.05,38.795,38.935,32545.0
2022-12-19,38.985,39.025,38.415,38.525,79171.0
2022-12-20,38.535,38.915,38.48,38.78,31099.0
2022-12-21,39.06,39.305,39.015,39.235,41307.0
2022-12-22,39.09,39.115,38.505,38.835,39050.0
2022-12-23,38.815,39.14,38.78,39.095,31562.0
2022-12-28,39.015,39.19,38.66,38.715,42192.0
2022-12-29,38.89,39.135,38.78,39.09,18218.0
2022-12-30,38.99,39.11,38.735,38.845,17758.0
2023-01-03,39.09,39.31,38.87,39.01,33491.0
2023-01-04,39.08,39.405,38.955,39.21,36321.0
2023-01-05,39.165,39.21,38.945,39.125,52439.0
2023-01-06,39.345,39.75,39.265,39.74,23501.0
2023-01-09,39.945,40.045,39.74,39.795,26711.0
2023-01-10,39.795,39.815,39.57,39.805,40239.0
2023-01-11,39.925,40.08,39.805,40.0,42314.0
2023-01-12,40.11,40.42,39.97,40.375,74722.0
2023-01-13,40.29,40.76,40.23,40.74,39126.0
2023-01-16,40.735,40.9,40.725,40.825,39389.0
2023-01-17,40.9,41.0,40.825,40.945,82186.0
2023-01-18,41.145,41.245,40.77,40.77,55264.0
2023-01-19,40.705,40.835,40.55,40.725,19045.0
2023-01-20,40.78,41.01,40.625,40.99,22251.0
2023-01-23,41.065,41.285,40.98,41.245,32114.0
2023-01-24,41.165,41.32,41.035,41.255,33934.0
2023-01-25,41.045,41.265,40.89,41.21,29933.0
2023-01-26,41.43,41.74,41.175,41.46,35297.0
2023-01-27,41.45,41.56,41.32,41.46,31594.0
2023-01-30,41.32,41.475,41.23,41.245,35242.0
2023-01-31,41.34,41.66,41.255,41.64,20712.0
2023-02-01,41.605,41.685,41.235,41.53,33222.0
2023-02-02,41.695,41.75,41.46,41.55,32580.0
2023-02-03,41.395,41.76,41.355,41.625,44537.0
2023-02-06,41.485,41.505,41.285,41.43,21848.0
2023-02-07,41.43,41.705,41.235,41.585,40754.0
2023-02-08,41.56,41.66,41.365,41.465,20703.0
2023-02-09,41.66,41.725,41.245,41.34,56040.0
2023-02-10,41.19,41.465,41.125,41.465,20999.0
2023-02-13,41.475,41.705,41.395,41.625,32601.0
2023-02-14,41.575,41.74,41.375,41.595,60091.0
2023-02-15,41.41,41.63,41.385,41.63,25959.0
2023-02-16,41.34,41.55,41.235,41.375,37124.0
2023-02-17,41.245,41.285,41.08,41.19,59376.0
2023-02-21,41.135,41.175,40.705,40.735,60187.0
2023-02-22,40.715,40.74,40.45,40.595,58731.0
2023-02-23,40.805,40.825,40.29,40.505,79461.0
2023-02-24,40.175,40.595,40.125,40.595,59803.0
2023-02-27,40.77,40.905,40.625,40.685,56531.0
2023-02-28,40.65,40.65,40.46,40.55,25030.0
2023-03-01,40.63,40.68,40.44,40.595,27494.0
2023-03-02,40.53,40.825,40.395,40.805,21929.0
2023-03-03,40.96,41.31,40.89,41.285,65523.0
2023-03-06,41.285,41.34,41.125,41.155,18553.0
2023-03-07,41.2,41.2,40.625,40.68,31673.0
2023-03-08,40.63,40.99,40.63,40.835,34905.0
2023-03-09,40.935,40.935,40.275,40.33,27240.0
2023-03-10,40.265,40.275,39.67,39.725,44225.0
2023-03-13,39.235,39.695,38.96,39.29,100485.0
2023-03-14,39.77,39.795,39.22,39.505,29700.0
2023-03-15,38.97,39.145,38.515,38.915,71506.0
2023-03-16,38.625,39.34,38.505,39.245,18405.0
2023-03-17,39.11,39.175,38.715,38.845,24935.0
2023-03-20,38.98,39.175,38.86,39.125,47094.0
2023-03-21,39.465,39.595,39.385,39.41,33480.0
2023-03-22,39.52,39.695,39.165,39.165,29096.0
2023-03-23,39.3,39.43,38.85,38.98,27459.0
2023-03-24,38.75,39.11,38.67,39.1,44420.0
2023-03-27,39.265,39.355,39.165,39.34,27559.0
2023-03-28,39.33,39.495,39.285,39.385,16620.0
2023-03-29,39.65,39.76,39.605,39.75,18227.0
2023-03-30,40.02,40.035,39.835,39.905,14799.0
2023-03-31,40.09,40.305,40.0,40.205,26613.0
2023-04-03,40.48,40.74,40.24,40.74,22683.0
2023-04-04,40.825,40.905,40.645,40.75,20204.0
2023-04-05,40.76,40.76,40.455,40.59,55875.0
2023-04-06,40.535,40.64,40.48,40.64,27338.0
2023-04-10,40.51,40.75,40.51,40.75,18723.0
2023-04-11,40.84,41.12,40.805,41.035,43903.0
2023-04-12,41.315,41.37,41.1,41.13,38856.0
2023-04-13,41.22,41.325,41.09,41.305,34355.0
2023-04-14,41.38,41.45,41.265,41.37,21976.0
2023-04-17,41.415,41.555,41.36,41.515,20251.0
2023-04-18,41.635,41.73,41.62,41.635,19711.0
2023-04-19,41.48,41.7,41.48,41.675,17997.0
2023-04-20,41.49,41.72,41.45,41.565,26391.0
2023-04-21,41.72,41.785,41.565,41.785,22500.0
2023-04-24,41.73,41.815,41.685,41.75,16867.0
2023-04-25,41.635,41.655,41.22,41.23,48768.0
2023-04-26,41.23,41.35,41.01,41.11,21444.0
2023-04-27,41.25,41.48,41.195,41.46,12337.0
2023-04-28,41.405,41.7,41.36,41.695,33675.0
2023-05-01,41.765,41.935,41.62,41.62,35241.0
2023-05-02,41.46,41.515,40.915,41.165,29318.0
2023-05-03,41.155,41.305,41.025,41.045,35963.0
2023-05-04,41.155,41.275,40.87,40.89,22956.0
2023-05-05,41.155,41.49,41.065,41.425,23138.0
2023-05-08,41.515,41.63,41.46,41.525,15888.0
2023-05-09,41.305,41.47,41.24,41.46,25751.0
2023-05-10,41.59,41.62,41.145,41.315,27142.0
2023-05-11,41.175,41.265,41.08,41.24,17017.0
2023-05-12,41.36,41.445,41.12,41.24,25283.0
2023-05-15,41.315,41.5,41.24,41.5,15664.0
2023-05-16,41.315,41.34,40.83,40.85,43256.0
2023-05-17,40.95,40.98,40.685,40.915,19188.0
2023-05-18,40.87,40.925,40.665,40.925,38262.0
2023-05-19,41.065,41.13,40.925,41.015,20810.0
2023-05-23,40.85,40.925,40.535,40.565,51304.0
2023-05-24,40.315,40.425,40.075,40.175,43759.0
2023-05-25,40.065,40.065,39.715,39.89,26863.0
2023-05-26,40.025,40.205,39.935,40.155,30315.0
2023-05-29,40.315,40.335,40.195,40.25,34508.0
2023-05-30,40.075,40.175,39.72,39.785,60277.0
2023-05-31,39.6,39.64,39.38,39.445,35504.0
2023-06-01,39.47,39.715,39.34,39.6,22906.0
2023-06-02,39.87,40.34,39.795,40.34,32142.0
2023-06-05,40.39,40.415,40.09,40.12,58659.0
2023-06-06,40.02,40.36,40.02,40.36,25078.0
2023-06-07,40.37,40.5,40.175,40.25,58685.0
2023-06-08,40.23,40.315,40.02,40.175,30941.0
2023-06-09,40.195,40.23,40.02,40.09,25720.0
2023-06-12,39.98,40.175,39.945,40.155,28286.0
2023-06-13,40.36,40.48,40.285,40.295,14603.0
2023-06-14,40.435,40.575,40.25,40.405,35952.0
2023-06-15,40.325,40.51,40.325,40.48,32687.0
2023-06-16,40.48,40.58,40.35,40.37,21538.0
2023-06-19,40.36,40.425,40.22,40.27,27109.0
2023-06-20,40.155,40.195,39.88,39.88,11319.0
2023-06-21,39.785,39.925,39.695,39.815,21704.0
2023-06-22,39.63,39.65,39.51,39.575,20673.0
2023-06-23,39.465,39.465,39.27,39.295,25089.0
2023-06-26,39.24,39.74,39.215,39.665,24365.0
2023-06-27,39.705,40.035,39.62,39.99,17230.0
2023-06-28,40.02,40.145,39.935,40.14,14391.0
2023-06-29,40.21,40.35,40.11,40.35,21651.0
2023-06-30,40.575,40.88,40.515,40.805,23018.0
2023-07-04,40.89,40.975,40.855,40.93,20872.0
2023-07-05,40.815,40.9,40.695,40.73,30777.0
2023-07-06,40.49,40.49,40.04,40.08,35074.0
2023-07-07,40.08,40.685,39.94,40.125,45670.0
2023-07-10,40.135,40.17,40.03,40.05,24004.0
2023-07-11,40.17,40.18,40.015,40.135,34804.0
2023-07-12,40.425,40.515,40.2,40.47,48222.0
2023-07-13,40.64,40.975,40.565,40.945,22474.0
2023-07-14,41.05,41.07,40.93,40.945,32815.0
2023-07-17,40.865,40.93,40.815,40.865,21316.0
2023-07-18,40.89,41.115,40.865,41.105,20544.0
2023-07-19,41.2,41.355,41.16,41.35,20894.0
2023-07-20,41.31,41.395,41.21,41.3,50221.0
2023-07-21,41.395,41.58,41.395,41.545,32739.0
2023-07-24,41.62,41.76,41.555,41.645,16844.0
2023-07-25,41.74,41.74,41.535,41.555,19445.0
2023-07-26,41.47,41.6,41.375,41.535,13299.0
2023-07-27,41.665,41.705,41.255,41.265,23880.0
2023-07-28,41.505,41.665,41.415,41.495,18169.0
2023-07-31,41.555,41.775,41.535,41.675,27144.0
2023-08-01,41.515,41.59,41.365,41.515,30761.0
2023-08-02,41.31,41.31,40.79,40.92,24564.0
2023-08-03,40.77,40.77,40.59,40.655,21608.0
2023-08-04,40.725,41.18,40.685,40.93,27614.0
2023-08-08,40.78,40.89,40.63,40.865,20496.0
2023-08-09,40.9,41.105,40.9,41.04,27061.0
2023-08-10,41.235,41.385,41.075,41.19,17983.0
2023-08-11,41.02,41.33,41.02,41.31,15321.0
2023-08-14,41.235,41.255,41.005,41.105,25505.0
2023-08-15,40.845,40.87,40.285,40.31,40407.0
2023-08-16,40.255,40.405,40.23,40.305,22607.0
2023-08-17,40.47,40.49,40.095,40.145,40451.0
2023-08-18,39.845,40.17,39.845,40.135,28461.0
2023-08-21,40.23,40.245,39.975,40.06,19790.0
2023-08-22,40.155,40.18,39.79,39.815,20483.0
2023-08-23,39.91,40.23,39.865,40.19,23195.0
2023-08-24,40.18,40.235,40.02,40.02,30984.0
2023-08-25,40.2,40.285,39.825,40.135,31759.0
2023-08-28,40.245,40.51,40.235,40.48,40144.0
2023-08-29,40.5,41.05,40.46,41.01,20382.0
2023-08-30,41.075,41.265,41.075,41.15,33430.0
2023-08-31,41.275,41.395,41.095,41.125,21495.0
2023-09-01,41.395,41.705,41.35,41.635,29145.0
2023-09-05,41.6,41.635,41.385,41.425,20448.0
2023-09-06,41.145,41.245,40.89,40.975,24741.0
2023-09-07,40.835,41.02,40.815,40.835,14170.0
2023-09-08,40.78,40.91,40.695,40.725,21915.0
2023-09-11,40.79,41.02,40.73,40.945,17149.0
2023-09-12,40.91,41.125,40.89,41.04,10667.0
2023-09-13,41.075,41.235,41.04,41.2,21750.0
2023-09-14,41.49,41.87,41.49,41.85,23482.0
2023-09-15,41.835,41.965,41.775,41.925,26063.0
2023-09-18,41.89,41.9,41.59,41.665,27365.0
2023-09-19,41.535,41.62,41.135,41.2,19519.0
2023-09-20,41.225,41.415,41.16,41.18,22340.0
2023-09-21,40.92,41.15,40.305,40.305,31411.0
2023-09-22,40.415,40.51,40.22,40.235,22482.0
2023-09-25,40.135,40.37,40.005,40.275,18137.0
2023-09-26,40.095,40.165,39.845,39.865,29613.0
2023-09-27,40.0,40.005,39.435,39.65,146037.0
2023-09-28,39.81,40.085,39.575,40.0,83627.0
2023-09-29,40.245,40.245,39.87,39.895,34843.0
2023-10-02,39.85,39.88,39.155,39.23,44282.0
2023-10-03,39.01,39.085,38.765,38.92,49387.0
2023-10-04,38.945,39.01,38.54,38.925,58238.0
2023-10-05,38.88,39.2,38.815,39.155,48863.0
2023-10-06,39.105,39.39,38.7,39.315,41944.0
2023-10-10,39.65,39.99,39.35,39.86,61528.0
2023-10-11,40.0,40.225,39.935,40.21,69669.0
2023-10-12,40.285,40.31,39.81,39.975,82188.0
2023-10-13,40.295,40.36,39.84,39.915,39814.0
2023-10-16,40.055,40.3,39.88,40.275,71667.0
2023-10-17,40.095,40.5,40.095,40.395,47045.0
2023-10-18,40.31,40.31,39.89,39.915,28818.0
2023-10-19,39.88,40.03,39.69,39.71,56137.0
2023-10-20,39.56,39.605,39.24,39.24,30121.0
2023-10-23,39.02,39.4,38.955,39.145,53443.0
2023-10-24,39.18,39.22,38.845,38.955,69948.0
2023-10-25,38.89,39.21,38.85,38.925,44705.0
2023-10-26,38.87,39.005,38.655,38.805,49787.0
2023-10-27,38.935,38.935,38.39,38.465,58165.0
2023-10-30,38.71,38.975,38.6,38.835,40889.0
2023-10-31,38.89,38.935,38.71,38.85,37457.0
2023-11-01,38.995,39.275,38.935,39.275,37474.0
2023-11-02,39.735,40.46,39.315,40.455,34072.0
2023-11-03,40.51,40.915,40.375,40.78,33421.0
2023-11-06,40.865,40.96,40.585,40.65,38211.0
2023-11-07,40.48,40.535,40.3,40.35,17716.0
2023-11-08,40.36,40.445,40.2,40.3,40565.0
2023-11-09,40.425,40.82,40.415,40.435,54657.0
2023-11-10,40.555,40.565,40.265,40.545,29979.0
2023-11-13,40.555,40.82,40.435,40.745,47333.0
2023-11-14,41.12,41.43,41.085,41.345,37100.0
2023-11-15,41.385,41.575,41.365,41.415,41973.0
2023-11-16,41.34,41.49,41.29,41.43,28998.0
2023-11-17,41.535,41.79,41.525,41.735,25432.0
2023-11-20,41.705,41.895,41.61,41.865,18505.0
2023-11-21,41.79,41.845,41.565,41.6,36917.0
2023-11-22,41.525,41.685,41.43,41.6,46114.0
2023-11-23,41.64,41.745,41.5,41.575,18737.0
2023-11-24,41.525,41.66,41.45,41.575,52893.0
2023-11-27,41.5,41.525,41.365,41.395,14500.0
2023-11-28,41.215,41.46,41.16,41.405,22051.0
2023-11-29,41.5,41.735,41.45,41.63,39862.0
2023-11-30,41.845,41.92,41.64,41.895,55363.0
2023-12-01,41.845,42.28,41.63,42.28,33215.0
2023-12-04,42.11,42.3,42.055,42.25,42720.0
2023-12-05,42.165,42.365,42.14,42.27,28964.0
2023-12-06,42.335,42.475,41.99,41.99,28626.0
2023-12-07,42.14,42.165,41.905,41.99,29706.0
2023-12-08,41.98,42.165,41.91,42.12,39072.0
2023-12-11,41.99,42.195,41.905,42.185,25595.0
2023-12-12,42.15,42.15,41.91,42.055,36134.0
2023-12-13,42.08,42.78,41.855,42.78,42150.0
2023-12-14,42.975,43.2,42.92,43.09,60013.0
2023-12-15,43.025,43.09,42.555,42.58,33050.0
2023-12-18,42.645,42.9,42.58,42.825,55782.0
2023-12-19,42.93,43.28,42.815,43.26,37914.0
2023-12-20,43.285,43.38,42.795,42.805,66576.0
2023-12-21,43.035,43.22,42.95,43.1,28528.0
2023-12-22,43.22,43.465,43.2,43.355,44644.0
2023-12-27,43.445,43.795,43.405,43.675,74308.0
2023-12-28,43.63,43.745,43.515,43.565,32910.0
2023-12-29,43.555,43.64,43.42,43.64,27475.0
2024-01-02,43.47,43.63,43.42,43.535,37028.0
2024-01-03,43.385,43.61,43.26,43.47,106693.0
2024-01-04,43.505,43.755,43.45,43.565,72637.0
2024-01-05,43.535,43.895,43.535,43.725,84126.0
2024-01-08,43.65,44.03,43.6,44.03,71167.0
2024-01-09,43.965,43.965,43.64,43.79,62583.0
2024-01-10,43.775,43.915,43.725,43.81,47509.0
2024-01-11,43.79,43.83,43.32,43.565,26884.0
2024-01-12,43.785,43.905,43.555,43.63,36274.0
2024-01-15,43.6,43.79,43.5,43.785,35099.0
2024-01-16,43.515,43.65,43.355,43.575,55388.0
2024-01-17,43.3,43.31,42.88,43.11,61912.0
2024-01-18,43.205,43.29,43.035,43.23,40473.0
2024-01-19,43.25,43.6,43.09,43.6,45617.0
2024-01-22,43.68,43.715,43.47,43.6,32963.0
2024-01-23,43.725,43.81,43.64,43.785,40224.0
2024-01-24,44.02,44.04,43.81,43.83,72183.0
2024-01-25,43.99,43.99,43.8,43.97,39967.0
2024-01-26,43.97,44.05,43.875,44.01,30744.0
2024-01-29,44.03,44.21,43.83,44.2,30603.0
2024-01-30,44.17,44.345,44.05,44.305,49612.0
2024-01-31,44.255,44.345,43.87,43.905,38967.0
2024-02-01,43.945,44.16,43.705,43.97,43493.0
2024-02-02,44.03,44.03,43.695,43.97,40640.0
2024-02-05,43.87,43.87,43.48,43.555,38740.0
2024-02-06,43.64,43.755,43.545,43.725,34421.0
2024-02-07,43.785,43.82,43.62,43.765,43276.0
2024-02-08,43.755,43.83,43.42,43.725,23399.0
2024-02-09,43.82,43.965,43.65,43.925,32356.0
2024-02-12,44.01,44.18,43.905,44.02,46319.0
2024-02-13,43.43,43.47,42.785,43.035,64530.0
2024-02-14,43.385,43.735,43.32,43.735,25479.0
2024-02-15,43.895,44.465,43.79,44.455,28565.0
2024-02-16,44.39,44.675,44.36,44.505,37832.0
2024-02-20,44.55,44.645,44.39,44.485,55200.0
2024-02-21,44.435,44.445,44.21,44.38,31573.0
2024-02-22,44.61,44.81,44.56,44.715,28564.0
2024-02-23,44.75,45.015,44.655,44.97,75090.0
2024-02-26,44.91,45.1,44.76,44.81,36181.0
2024-02-27,44.815,44.855,44.625,44.73,34136.0
2024-02-28,44.73,44.8,44.61,44.62,40981.0
2024-02-29,44.855,44.93,44.76,44.92,32503.0
2024-03-01,45.075,45.395,44.99,45.235,56154.0
2024-03-04,45.185,45.265,45.085,45.195,46170.0
2024-03-05,45.16,45.34,45.11,45.205,43775.0
2024-03-06,45.52,45.625,45.265,45.31,40317.0
2024-03-07,45.52,45.72,45.455,45.715,38398.0
2024-03-08,45.795,45.92,45.555,45.635,41614.0
2024-03-11,45.555,45.74,45.405,45.74,56009.0
2024-03-12,45.765,45.91,45.65,45.91,46975.0
2024-03-13,46.015,46.24,45.9,46.21,77234.0
2024-03-14,46.195,46.255,45.745,45.92,38219.0
2024-03-15,45.94,46.14,45.785,45.93,72443.0
2024-03-18,46.15,46.15,45.815,45.89,94471.0
2024-03-19,45.98,46.095,45.89,45.92,26320.0
2024-03-20,45.865,46.305,45.865,46.285,37057.0
2024-03-21,46.435,46.59,46.32,46.4,81246.0
2024-03-22,46.425,46.495,46.14,46.17,31000.0
2024-03-25,46.095,46.34,46.045,46.085,77608.0
2024-03-26,46.1,46.255,46.015,46.055,31664.0
2024-03-27,46.12,46.42,46.12,46.42,26086.0
2024-03-28,46.525,46.64,46.465,46.515,25101.0
2024-04-01,46.515,46.655,46.4,46.58,56817.0
2024-04-02,46.41,46.42,46.16,46.315,26837.0
2024-04-03,46.33,46.55,46.285,46.435,42872.0
2024-04-04,46.525,46.665,46.15,46.265,42162.0
2024-04-05,46.37,46.78,46.315,46.64,21715.0
2024-04-08,46.76,46.77,46.55,46.705,26452.0
2024-04-09,46.865,46.885,46.465,46.885,56478.0
2024-04-10,46.54,46.675,46.36,46.56,39040.0
2024-04-11,46.59,46.61,46.1,46.35,45849.0
2024-04-12,46.41,46.495,45.795,45.93,33389.0
2024-04-15,46.13,46.215,45.49,45.545,36473.0
2024-04-16,45.51,45.52,45.205,45.405,32774.0
2024-04-17,45.5,45.71,45.27,45.45,56367.0
2024-04-18,45.5,45.71,45.29,45.51,47750.0
2024-04-19,45.49,45.88,45.45,45.76,34843.0
2024-04-22,45.67,46.095,45.67,45.96,34508.0
2024-04-23,46.015,46.285,45.92,46.245,24004.0
2024-04-24,46.245,46.255,45.75,45.91,27175.0
2024-04-25,45.615,45.995,45.415,45.95,38318.0
2024-04-26,46.075,46.15,45.98,46.1,27490.0
2024-04-29,46.215,46.285,45.98,46.15,50194.0
2024-04-30,45.97,46.095,45.615,45.615,30600.0
2024-05-01,45.565,45.94,45.415,45.625,37513.0
2024-05-02,45.775,45.96,45.615,45.825,19901.0
2024-05-03,46.1,46.14,45.91,46.11,43069.0
2024-05-06,46.33,46.76,46.275,46.76,37431.0
2024-05-07,46.875,46.935,46.76,46.85,21480.0
2024-05-08,46.36,46.735,46.235,46.715,22921.0
2024-05-09,46.685,47.02,46.62,46.98,29781.0
2024-05-10,47.105,47.115,46.79,46.81,24476.0
2024-05-13,46.875,46.935,46.645,46.695,25379.0
2024-05-14,46.77,46.78,46.525,46.64,40659.0
2024-05-15,46.79,46.79,46.59,46.705,46912.0
2024-05-16,46.79,46.84,46.675,46.76,23854.0
2024-05-17,46.82,47.09,46.745,47.09,25718.0
2024-05-21,46.99,47.24,46.945,47.09,34523.0
2024-05-22,46.895,47.07,46.76,46.905,31609.0
2024-05-23,47.01,47.09,46.525,46.645,26246.0
2024-05-24,46.715,46.975,46.685,46.885,24001.0
2024-05-27,46.895,47.0,46.895,46.955,17899.0
2024-05-28,46.875,46.895,46.59,46.675,31903.0
2024-05-29,46.36,46.36,45.89,45.9,53096.0
2024-05-30,46.055,46.42,45.96,46.36,39075.0
2024-05-31,46.57,46.85,46.19,46.84,32503.0
2024-06-03,46.8,46.875,46.255,46.485,46706.0
2024-06-04,46.37,46.435,45.92,46.295,92362.0
2024-06-05,46.465,46.63,46.315,46.535,52841.0
2024-06-06,46.475,46.715,46.435,46.655,61877.0
2024-06-07,46.445,46.54,46.285,46.32,65983.0
2024-06-10,46.38,46.435,46.19,46.38,73261.0
2024-06-11,46.215,46.215,45.89,45.995,30885.0
2024-06-12,46.34,46.425,46.085,46.11,45284.0
2024-06-13,46.005,46.065,45.51,45.54,25936.0
2024-06-14,45.44,45.49,45.125,45.44,36134.0
2024-06-17,45.43,45.43,45.145,45.345,60322.0
2024-06-18,45.3,45.575,45.22,45.365,66921.0
2024-06-19,45.425,45.44,45.09,45.115,43891.0
2024-06-20,45.25,45.455,45.155,45.31,72294.0
2024-06-21,45.345,45.375,45.2,45.275,104320.0
2024-06-24,45.48,45.925,45.39,45.895,104086.0
2024-06-25,45.79,45.875,45.595,45.825,81626.0
2024-06-26,45.595,45.795,45.535,45.795,20916.0
2024-06-27,45.825,46.075,45.75,46.065,39226.0
2024-06-28,46.23,46.31,45.825,45.97,51308.0
2024-07-02,45.94,46.145,45.79,46.145,52987.0
2024-07-03,46.27,46.79,46.27,46.705,62583.0
2024-07-04,46.82,46.84,46.715,46.75,21208.0
2024-07-05,46.88,46.88,46.365,46.375,72893.0
2024-07-08,46.385,46.49,46.24,46.475,46563.0
2024-07-09,46.435,46.445,46.31,46.345,36058.0
2024-07-10,46.455,47.005,46.455,46.985,42184.0
2024-07-11,47.08,47.43,47.07,47.38,47606.0
2024-07-12,47.495,47.775,47.43,47.64,21617.0
2024-07-15,47.66,47.93,47.505,47.805,30777.0
2024-07-16,47.805,48.305,47.805,48.285,31591.0
2024-07-17,48.005,48.2,47.95,48.075,32271.0
2024-07-18,48.13,48.2,47.745,47.88,45875.0
2024-07-19,47.775,47.94,47.61,47.815,23537.0
2024-07-22,48.005,48.2,47.88,48.17,21424.0
2024-07-23,48.17,48.24,47.95,47.98,27805.0
2024-07-24,47.835,47.98,47.63,47.65,29955.0
2024-07-25,47.43,47.835,47.36,47.64,36773.0
2024-07-26,47.92,48.12,47.835,48.025,15959.0
2024-07-29,48.16,48.19,47.85,47.985,15967.0
2024-07-30,48.035,48.285,47.995,48.22,93259.0
2024-07-31,48.545,48.905,48.41,48.655,22302.0
2024-08-01,48.8,48.8,47.715,47.89,31635.0
2024-08-02,47.225,47.86,46.435,46.87,61779.0
2024-08-06,46.84,46.84,45.815,46.385,32149.0
2024-08-07,47.05,47.16,46.22,46.29,41755.0
2024-08-08,46.58,47.15,46.475,47.03,34104.0
2024-08-09,47.12,47.275,46.895,47.225,24022.0
2024-08-12,47.4,47.495,47.245,47.39,18520.0
2024-08-13,47.485,47.87,47.475,47.85,28890.0
2024-08-14,47.805,48.16,47.805,48.12,17553.0
2024-08-15,48.48,48.835,48.39,48.77,22145.0
2024-08-16,48.75,48.845,48.69,48.805,19639.0
2024-08-19,48.77,49.085,48.72,48.935,18644.0
2024-08-20,48.935,49.01,48.655,48.76,41750.0
2024-08-21,48.78,48.95,48.72,48.925,23118.0
2024-08-22,48.885,48.94,48.67,48.76,27141.0
2024-08-23,48.98,49.405,48.885,49.27,18501.0
2024-08-26,49.395,49.52,49.33,49.385,36239.0
2024-08-27,49.145,49.32,49.075,49.22,16216.0
2024-08-28,49.175,49.25,48.905,49.02,24446.0
2024-08-29,49.215,49.51,49.185,49.28,15190.0
2024-08-30,49.34,49.57,49.205,49.54,24396.0
2024-09-03,49.25,49.32,48.925,49.085,26455.0
2024-09-04,48.925,49.3,48.925,49.085,21367.0
2024-09-05,49.27,49.35,48.96,48.99,22978.0
2024-09-06,49.0,49.3,48.41,48.615,44891.0
2024-09-09,48.96,49.27,48.805,49.195,37944.0
2024-09-10,49.26,49.29,48.665,49.05,29156.0
2024-09-11,49.095,49.49,48.71,49.485,31556.0
2024-09-12,49.55,49.945,49.51,49.915,40591.0
2024-09-13,50.06,50.285,50.06,50.12,29932.0
2024-09-16,50.32,50.475,50.12,50.465,43656.0
2024-09-17,50.65,50.66,50.225,50.33,32572.0
2024-09-18,50.33,50.535,50.13,50.195,31882.0
2024-09-19,50.855,50.855,50.475,50.725,53776.0
2024-09-20,50.835,50.835,50.485,50.74,38783.0
2024-09-23,50.825,50.925,50.61,50.805,41566.0
2024-09-24,50.96,51.05,50.805,50.855,31298.0
2024-09-25,50.875,50.885,50.71,50.785,32577.0
2024-09-26,50.875,51.145,50.75,50.99,51225.0
2024-09-27,51.07,51.165,50.94,50.96,26494.0
2024-09-30,50.74,51.03,50.66,51.03,20989.0
2024-10-01,50.99,51.155,50.755,51.06,103737.0
2024-10-02,51.04,51.245,50.925,51.05,19981.0
2024-10-03,51.0,51.0,50.71,50.96,33299.0
2024-10-04,51.195,51.42,51.135,51.4,60568.0
2024-10-07,51.39,51.465,51.07,51.3,38608.0
2024-10-08,51.195,51.28,51.05,51.235,20857.0
2024-10-09,51.195,51.605,51.105,51.585,41482.0
2024-10-10,51.475,51.77,51.39,51.74,181268.0
2024-10-11,51.76,52.205,51.64,52.09,44633.0
2024-10-15,51.965,52.09,51.835,52.0,41378.0
2024-10-16,52.11,52.34,52.04,52.265,30241.0
2024-10-17,52.43,52.595,52.275,52.545,36350.0
2024-10-18,52.575,52.845,52.545,52.81,25032.0
2024-10-21,52.8,52.975,52.48,52.565,35889.0
2024-10-22,52.41,52.555,52.215,52.525,26207.0
2024-10-23,52.39,52.495,52.03,52.255,26129.0
2024-10-24,52.195,52.32,51.875,52.195,90775.0
2024-10-25,52.255,52.31,51.935,52.01,36842.0
2024-10-28,51.955,52.36,51.855,52.31,31717.0
2024-10-29,52.265,52.35,52.11,52.255,28576.0
2024-10-30,52.09,52.305,52.02,52.155,25923.0
2024-10-31,52.05,52.1,51.36,51.495,45920.0
2024-11-01,51.805,51.915,51.605,51.73,45049.0
2024-11-04,51.67,51.875,51.495,51.7,26747.0
2024-11-05,51.75,52.01,51.605,51.98,12975.0
2024-11-06,52.37,52.615,51.945,52.605,20156.0
2024-11-07,52.77,53.05,52.625,53.01,30813.0
2024-11-08,52.965,53.0,52.71,52.925,32955.0
2024-11-11,53.05,53.305,52.965,53.13,22649.0
2024-11-12,53.565,53.74,53.17,53.51,21747.0
2024-11-13,53.615,53.81,53.5,53.78,28615.0
2024-11-14,53.935,54.15,53.79,53.865,33423.0
2024-11-15,53.76,53.85,53.4,53.525,30425.0
2024-11-18,53.625,53.83,53.565,53.625,41793.0
2024-11-19,53.295,53.685,53.195,53.685,12793.0
2024-11-20,53.71,53.76,53.43,53.69,13700.0
2024-11-21,53.79,54.49,53.665,54.49,26973.0
2024-11-22,54.52,54.675,54.42,54.605,21477.0
2024-11-25,54.645,54.84,54.51,54.51,34165.0
2024-11-26,54.41,54.615,54.275,54.605,18942.0
2024-11-27,54.615,54.81,54.52,54.78,25650.0
2024-11-28,54.84,54.975,54.715,54.955,7989.0
2024-11-29,54.8,55.21,54.77,55.13,44727.0
2024-12-02,55.24,55.295,54.8,55.07,31939.0
2024-12-03,55.11,55.24,54.985,55.08,35816.0
2024-12-04,55.13,55.265,54.905,55.025,31053.0
2024-12-05,54.82,55.23,54.75,55.09,27008.0
2024-12-06,55.355,55.47,55.19,55.22,21080.0
2024-12-09,55.355,55.42,55.015,55.045,13702.0
2024-12-10,55.015,55.025,54.77,54.8,21658.0
2024-12-11,55.055,55.19,54.935,55.16,25867.0
2024-12-12,54.995,54.995,54.585,54.625,16159.0
2024-12-13,54.655,54.655,54.325,54.4,15627.0
2024-12-16,54.365,54.4,54.15,54.17,45149.0
2024-12-17,53.945,54.2,53.935,54.18,32839.0
2024-12-18,54.11,54.14,52.895,53.06,21198.0
2024-12-19,53.15,53.175,52.625,52.625,15609.0
2024-12-20,52.485,53.255,52.48,53.0,30858.0
2024-12-23,52.965,53.295,52.75,53.265,22841.0
2024-12-24,53.225,53.48,53.14,53.48,20347.0
2024-12-27,53.38,53.56,53.215,53.39,26988.0
2024-12-30,53.025,53.17,52.76,53.045,30065.0
2024-12-31,53.16,53.375,53.07,53.295,18731.0
2025-01-02,53.64,53.855,53.335,53.59,57983.0
2025-01-03,53.785,54.02,53.67,53.965,41646.0
2025-01-06,54.355,54.355,53.775,53.845,52828.0
2025-01-07,54.2,54.325,53.59,53.72,54779.0
2025-01-08,53.755,54.06,53.61,54.06,54428.0
2025-01-09,53.925,54.12,53.925,54.07,27528.0
2025-01-10,53.865,53.965,53.18,53.355,42536.0
2025-01-13,52.965,53.18,52.905,52.925,29629.0
2025-01-14,53.015,53.1,52.76,52.995,29707.0
2025-01-15,53.515,53.67,53.385,53.515,22371.0
2025-01-16,53.62,53.74,53.465,53.69,41072.0
2025-01-17,53.955,54.245,53.905,54.18,45462.0
2025-01-20,55.0,55.55,54.2,54.365,21116.0
2025-01-21,54.285,54.725,54.255,54.65,89382.0
2025-01-22,54.785,54.805,54.66,54.67,29681.0
2025-01-23,54.765,54.925,54.68,54.905,49873.0
2025-01-24,54.96,55.09,54.885,55.05,22533.0
2025-01-27,54.705,55.185,54.64,54.94,41220.0
2025-01-28,55.08,55.295,54.98,55.295,100321.0
2025-01-29,55.315,55.55,55.195,55.385,16622.0
2025-01-30,55.6,56.225,55.6,56.07,40961.0
2025-01-31,56.1,56.235,55.52,55.56,26431.0
2025-02-03,55.53,55.53,53.855,54.905,172174.0
2025-02-04,54.885,55.225,54.815,54.815,46791.0
2025-02-05,54.925,55.4,54.825,55.385,49681.0
2025-02-06,55.63,55.655,55.16,55.355,36550.0
2025-02-07,55.46,55.46,55.07,55.16,29109.0
2025-02-10,55.745,55.795,55.56,55.62,17312.0
2025-02-11,55.5,55.745,55.265,55.675,26190.0
2025-02-12,55.355,55.62,55.245,55.47,30542.0
2025-02-13,55.52,55.825,55.52,55.825,36675.0
2025-02-14,55.855,55.855,55.355,55.365,15544.0
2025-02-18,55.43,55.795,55.175,55.755,32531.0
2025-02-19,55.6,55.665,55.265,55.665,37735.0
2025-02-20,55.645,55.695,55.275,55.4,22454.0
2025-02-21,55.48,55.49,54.64,54.715,35827.0
2025-02-24,54.775,54.925,54.445,54.735,34738.0
2025-02-25,54.68,54.95,54.255,54.865,34090.0
2025-02-26,54.94,55.285,54.775,55.07,26453.0
2025-02-27,55.165,55.235,54.725,54.725,49765.0
2025-02-28,54.56,55.395,54.48,55.395,39300.0
2025-03-03,55.54,55.765,54.345,54.57,61496.0
2025-03-04,53.875,54.09,53.15,53.54,60709.0
2025-03-05,53.445,54.17,53.445,54.16,64768.0
2025-03-06,53.67,54.1,53.365,53.61,55031.0
2025-03-07,53.425,54.05,53.295,53.935,46088.0
2025-03-10,53.385,53.54,52.915,53.18,67076.0
2025-03-11,53.045,53.365,52.575,52.74,59522.0
2025-03-12,53.035,53.28,52.68,53.1,30353.0
2025-03-13,52.935,53.005,52.395,52.58,107856.0
2025-03-14,52.825,53.345,52.8,53.335,39995.0
2025-03-17,53.335,53.855,53.315,53.845,26046.0
2025-03-18,53.855,53.855,53.28,53.58,36028.0
2025-03-19,53.815,54.51,53.815,54.445,39190.0
2025-03-20,54.235,54.64,54.06,54.415,25351.0
2025-03-21,54.21,54.245,53.845,54.21,59948.0
2025-03-24,54.61,55.125,54.505,55.005,47310.0
2025-03-25,55.085,55.305,55.045,55.065,18448.0
2025-03-26,55.145,55.225,54.595,54.71,21130.0
2025-03-27,54.66,54.77,54.455,54.69,36461.0
2025-03-28,54.475,54.475,53.815,53.845,49382.0
2025-03-31,53.38,54.455,53.33,54.255,36186.0
2025-04-01,54.285,54.63,53.91,54.585,59119.0
2025-04-02,54.305,55.225,54.15,55.215,33283.0
2025-04-03,53.33,53.98,53.055,53.125,152057.0
2025-04-04,52.125,53.095,50.31,50.715,302717.0
2025-04-07,50.615,51.3,48.625,49.975,433619.0
2025-04-08,50.005,51.14,48.81,49.255,390141.0
2025-04-09,48.735,51.87,48.545,51.71,192837.0
2025-04-10,51.14,51.455,49.465,50.065,229212.0
2025-04-11,50.075,51.515,50.065,51.405,147529.0
2025-04-14,52.05,52.155,51.535,51.96,70804.0
2025-04-15,52.175,52.48,52.04,52.395,105014.0
2025-04-16,52.335,52.68,51.94,52.395,70528.0
2025-04-17,52.53,52.875,52.375,52.62,75114.0
2025-04-21,52.51,52.58,51.89,52.265,63685.0
2025-04-22,52.77,53.17,52.67,53.025,69846.0
2025-04-23,53.685,53.865,53.34,53.37,115666.0
2025-04-24,53.51,53.93,53.37,53.91,18845.0
2025-04-25,53.695,53.98,53.615,53.97,36077.0
2025-04-28,54.01,54.265,53.99,54.16,29693.0
2025-04-29,54.12,54.475,53.98,54.395,50670.0
2025-04-30,54.13,54.275,53.595,54.24,65228.0
2025-05-01,54.315,54.62,54.18,54.255,48754.0
2025-05-02,54.67,54.85,54.435,54.78,31458.0
2025-05-05,54.68,54.85,54.545,54.605,32144.0
2025-05-06,54.525,54.69,54.365,54.495,19616.0
2025-05-07,54.495,54.92,54.495,54.86,35318.0
2025-05-08,54.88,55.34,54.83,55.035,21824.0
2025-05-09,55.35,55.45,54.95,55.195,52063.0
2025-05-12,55.265,56.36,55.265,55.715,29082.0
2025-05-13,55.865,56.065,55.815,55.855,22914.0
2025-05-14,55.825,56.17,55.755,56.13,24616.0
2025-05-15,56.14,56.615,56.13,56.615,39636.0
2025-05-16,56.535,56.785,56.515,56.735,33666.0
2025-05-20,56.705,56.97,56.625,56.81,38589.0
2025-05-21,56.695,56.705,56.13,56.31,21375.0
2025-05-22,56.37,56.565,56.23,56.35,47092.0
2025-05-23,56.11,56.455,56.035,56.35,43524.0
2025-05-26,56.495,56.81,56.445,56.685,19724.0
2025-05-27,56.775,57.265,56.675,57.185,35619.0
2025-05-28,57.265,57.365,57.165,57.235,23838.0
2025-05-29,57.495,57.505,56.91,57.07,14097.0
2025-05-30,56.96,57.09,56.765,57.03,34892.0
2025-06-02,57.13,57.525,56.92,57.465,55118.0
2025-06-03,57.465,57.56,57.275,57.475,34312.0
2025-06-04,57.55,57.55,57.12,57.175,51670.0
2025-06-05,57.435,57.435,57.13,57.16,41101.0
2025-06-06,57.505,57.57,57.355,57.415,30415.0
2025-06-09,57.475,57.475,57.12,57.205,30917.0
2025-06-10,57.315,57.425,57.245,57.355,27381.0
2025-06-11,57.59,57.76,57.465,57.61,37234.0
2025-06-12,57.58,57.75,57.525,57.71,23321.0
2025-06-13,57.67,57.71,57.415,57.485,38252.0
2025-06-16,58.45,58.54,57.65,57.67,48136.0
2025-06-17,57.66,57.72,57.445,57.6,23994.0
2025-06-18,57.77,57.79,57.6,57.63,29789.0
2025-06-19,57.54,57.56,57.365,57.525,23408.0
2025-06-20,57.59,57.995,57.41,57.48,18637.0
2025-06-23,57.44,57.88,57.43,57.76,40766.0
2025-06-24,57.74,58.165,57.73,58.055,19488.0
2025-06-25,58.015,58.035,57.6,57.68,26776.0
2025-06-26,57.7,57.995,57.54,57.985,40489.0
2025-06-27,57.945,58.175,57.68,57.93,31923.0
2025-06-30,58.015,58.255,57.93,58.245,48386.0
2025-07-02,58.415,58.425,58.025,58.245,37820.0
2025-07-03,58.395,58.645,58.275,58.635,35881.0
2025-07-04,58.495,58.72,58.495,58.605,24118.0
2025-07-07,58.625,58.75,58.435,58.545,69551.0
2025-07-08,58.655,58.685,58.215,58.285,32962.0
2025-07-09,58.365,58.555,58.335,58.465,40342.0
2025-07-10,58.575,58.82,58.395,58.74,41106.0
2025-07-11,58.555,58.625,58.375,58.525,69159.0
2025-07-14,58.565,59.02,58.455,58.96,35454.0
2025-07-15,59.03,59.07,58.555,58.605,32042.0
2025-07-16,59.615,59.615,58.365,58.89,44788.0
2025-07-17,59.03,59.555,58.89,59.505,15904.0
2025-07-18,59.555,59.615,59.25,59.3,22533.0
2025-07-21,59.46,59.505,59.2,59.23,29110.0
2025-07-22,59.29,59.37,59.15,59.32,40155.0
2025-07-23,59.33,59.48,59.28,59.41,25489.0
2025-07-24,59.38,59.535,59.23,59.35,26986.0
2025-07-25,59.4,59.655,59.35,59.615,21075.0
2025-07-28,59.565,59.615,59.36,59.47,41657.0
2025-07-29,59.545,59.685,59.46,59.645,27641.0
2025-07-30,59.695,59.755,59.22,59.37,15406.0
2025-07-31,59.37,59.615,59.04,59.15,55030.0
2025-08-01,58.655,58.685,58.195,58.595,72541.0
2025-08-05,59.815,59.865,59.29,59.695,34302.0
2025-08-06,60.43,60.76,60.37,60.62,39241.0
2025-08-07,60.68,60.73,60.025,60.185,36384.0
2025-08-08,60.38,60.38,60.085,60.115,34906.0
2025-08-11,60.155,60.33,60.015,60.135,33183.0
2025-08-12,60.225,60.49,60.225,60.34,22957.0
2025-08-13,60.52,60.67,60.43,60.51,31404.0
2025-08-14,60.49,60.49,60.175,60.33,36202.0
2025-08-15,60.42,60.44,60.185,60.275,28624.0
2025-08-18,60.255,60.33,60.135,60.32,35169.0
2025-08-19,60.46,60.53,60.235,60.265,38448.0
2025-08-20,60.36,60.49,60.225,60.39,31721.0
2025-08-21,60.32,60.69,60.275,60.66,21694.0
2025-08-22,60.91,61.355,60.78,61.275,20241.0
2025-08-25,61.225,61.235,60.8,60.92,44207.0
2025-08-26,61.0,61.295,60.88,61.295,36164.0
2025-08-27,61.365,61.635,61.305,61.525,36142.0
2025-08-28,61.84,61.84,61.355,61.525,34276.0
2025-08-29,61.605,61.94,61.405,61.825,67943.0
2025-09-02,61.695,61.92,61.485,61.92,31055.0
2025-09-03,62.1,62.2,61.97,62.15,34696.0
2025-09-04,62.32,62.61,62.16,62.6,32599.0
2025-09-05,62.855,62.865,62.41,62.765,41405.0
2025-09-08,62.905,62.905,62.36,62.655,43990.0
2025-09-09,62.855,62.955,62.695,62.785,33274.0
2025-09-10,62.955,63.095,62.845,62.935,24682.0
2025-09-11,63.095,63.46,62.995,63.43,34457.0
2025-09-12,63.41,63.5,63.045,63.185,43498.0
2025-09-15,63.245,63.45,63.085,63.45,48258.0
2025-09-16,63.44,63.44,63.115,63.285,46814.0
2025-09-17,63.225,63.59,63.125,63.385,74439.0
2025-09-18,63.45,63.81,63.38,63.73,38046.0
2025-09-19,64.16,65.86,63.97,64.39,71365.0
2025-09-22,64.5,64.77,64.29,64.7,81213.0
2025-09-23,64.87,64.92,64.36,64.43,94070.0
2025-09-24,64.59,64.8,64.24,64.24,40308.0
2025-09-25,64.02,64.24,63.77,64.15,57071.0
2025-09-26,64.33,64.43,64.09,64.13,58073.0
2025-09-29,64.37,64.65,64.34,64.65,44114.0
2025-09-30,64.58,64.81,64.37,64.75,24812.0
2025-10-01,64.8,65.11,64.75,64.93,36160.0
2025-10-02,65.1,65.15,64.58,65.05,34292.0
2025-10-03,65.11,65.78,65.07,65.76,34016.0
2025-10-06,66.24,66.26,65.7,65.82,44579.0
2025-10-07,66.0,66.0,65.31,65.43,41895.0
2025-10-08,65.75,65.81,65.4,65.63,39758.0
2025-10-09,65.81,65.82,65.03,65.22,42875.0
2025-10-10,65.37,65.46,64.27,64.31,83643.0
2025-10-14,64.52,65.53,64.51,65.28,65300.0
2025-10-15,65.66,66.23,65.49,65.86,53125.0
2025-10-16,66.11,66.32,65.26,65.42,37646.0
2025-10-17,64.86,65.23,64.62,64.82,59616.0
2025-10-20,65.2,65.5,65.2,65.45,38162.0
2025-10-21,64.92,64.93,64.35,64.44,32799.0
2025-10-22,64.44,64.74,64.3,64.65,31843.0
2025-10-23,65.0,65.23,64.93,65.07,57660.0
2025-10-24,65.25,65.54,65.25,65.45,75512.0
2025-10-27,65.6,65.67,65.08,65.41,34512.0
2025-10-28,65.54,65.87,65.53,65.69,45445.0
2025-10-29,65.85,65.86,64.9,65.09,70102.0
2025-10-30,64.92,65.41,64.92,65.15,50265.0
2025-10-31,65.45,65.47,65.06,65.33,30930.0
2025-11-03,65.5,65.51,64.86,65.33,59822.0
2025-11-04,64.68,64.92,64.35,64.42,59514.0
2025-11-05,64.69,65.31,64.69,65.11,26554.0
2025-11-06,65.25,65.25,64.47,64.61,45083.0
2025-11-07,64.32,64.6,63.8,64.52,43934.0
2025-11-10,65.12,65.5,65.12,65.41,34648.0
2025-11-11,65.3,65.71,65.3,65.65,31058.0
2025-11-12,65.9,66.58,65.9,66.48,36571.0
2025-11-13,66.5,66.5,65.1,65.28,41162.0
2025-11-14,64.54,65.62,64.49,65.55,27584.0
2025-11-17,65.29,65.58,64.77,65.02,26776.0
2025-11-18,64.67,65.15,64.5,64.93,37789.0
2025-11-19,65.13,65.44,65.0,65.41,21286.0
2025-11-20,66.04,66.18,64.7,64.77,40277.0
2025-11-21,64.78,65.48,64.65,65.31,37246.0
2025-11-24,65.52,66.18,65.25,66.17,30976.0
2025-11-25,66.3,66.85,66.12,66.83,28510.0
2025-11-26,67.04,67.44,66.98,67.37,45384.0