Date,Open,High,Low,Close,Volume
2011-12-06,17.88,17.965,17.88,17.965,2400.0
2011-12-07,17.915,17.97,17.88,17.92,9267.0
2011-12-08,17.785,17.785,17.61,17.61,4501.0
2011-12-09,17.785,17.88,17.785,17.88,4258.0
2011-12-12,17.51,17.515,17.275,17.325,12830.0
2011-12-13,17.515,17.53,17.275,17.29,3860.0
2011-12-14,17.37,17.37,17.22,17.22,2830.0
2011-12-15,17.305,17.355,17.175,17.19,2129.0
2011-12-16,17.39,17.445,17.355,17.355,2436.0
2011-12-19,17.19,17.19,16.92,16.94,17836.0
2011-12-20,17.24,17.455,17.24,17.455,2528.0
2011-12-21,17.39,17.48,17.26,17.48,62479.0
2011-12-22,17.455,17.51,17.435,17.5,12060.0
2011-12-23,17.465,17.52,17.425,17.52,10007.0
2011-12-28,17.25,17.25,17.135,17.175,20334.0
2011-12-29,17.275,17.33,17.255,17.33,2293.0
2011-12-30,17.305,17.315,17.275,17.315,8243.0
2012-01-03,17.61,17.705,17.585,17.66,7332.0
2012-01-04,17.555,17.63,17.515,17.61,16423.0
2012-01-05,17.54,17.655,17.53,17.61,22687.0
2012-01-06,17.67,17.67,17.52,17.61,4899.0
2012-01-09,17.705,17.765,17.69,17.705,28833.0
2012-01-10,17.99,18.035,17.935,17.96,36978.0
2012-01-11,17.86,17.99,17.85,17.99,8419.0
2012-01-12,18.06,18.09,18.005,18.075,4869.0
2012-01-13,18.03,18.03,17.95,17.955,49432.0
2012-01-16,18.03,18.03,18.0,18.005,4025.0
2012-01-17,18.22,18.235,18.175,18.2,38895.0
2012-01-18,18.355,18.515,18.355,18.51,3661.0
2012-01-19,18.59,18.73,18.59,18.73,5188.0
2012-01-20,18.715,18.76,18.665,18.76,3011.0
2012-01-23,18.73,18.83,18.685,18.76,27145.0
2012-01-24,18.705,18.83,18.665,18.825,8120.0
2012-01-25,18.745,18.965,18.69,18.965,20765.0
2012-01-26,19.015,19.04,18.79,18.805,55238.0
2012-01-27,18.87,18.945,18.83,18.93,23075.0
2012-01-30,18.665,18.75,18.595,18.7,19997.0
2012-01-31,18.855,18.89,18.775,18.825,19882.0
2012-02-01,19.06,19.275,19.06,19.21,7582.0
2012-02-02,19.295,19.39,19.29,19.305,21928.0
2012-02-03,19.505,19.505,19.43,19.49,10757.0
2012-02-06,19.335,19.35,19.29,19.325,16968.0
2012-02-07,19.305,19.39,19.25,19.38,16615.0
2012-02-08,19.475,19.575,19.475,19.555,6609.0
2012-02-09,19.53,19.545,19.46,19.545,11512.0
2012-02-10,19.24,19.24,19.17,19.24,24907.0
2012-02-13,19.505,19.525,19.415,19.49,11434.0
2012-02-14,19.39,19.405,19.28,19.28,13897.0
2012-02-15,19.465,19.51,19.37,19.38,11877.0
2012-02-16,19.37,19.52,19.305,19.52,10943.0
2012-02-17,19.585,19.6,19.52,19.545,5962.0
2012-02-21,19.635,19.635,19.495,19.52,20255.0
2012-02-22,19.62,19.62,19.555,19.6,21763.0
2012-02-23,19.545,19.575,19.475,19.555,12928.0
2012-02-24,19.635,19.745,19.635,19.715,19673.0
2012-02-27,19.57,19.59,19.48,19.57,24743.0
2012-02-28,19.66,19.745,19.63,19.725,16993.0
2012-02-29,19.79,19.84,19.575,19.575,11903.0
2012-03-01,19.605,19.755,19.605,19.68,34550.0
2012-03-02,19.7,19.725,19.66,19.725,24399.0
2012-03-05,19.68,19.68,19.48,19.525,29649.0
2012-03-06,19.195,19.195,18.945,19.015,26288.0
2012-03-07,19.195,19.195,19.075,19.165,10643.0
2012-03-08,19.35,19.435,19.34,19.415,13726.0
2012-03-09,19.415,19.505,19.385,19.405,9833.0
2012-03-12,19.355,19.365,19.23,19.29,7728.0
2012-03-13,19.43,19.66,19.415,19.66,2708.0
2012-03-14,19.62,19.62,19.42,19.43,23705.0
2012-03-15,19.545,19.57,19.46,19.56,12088.0
2012-03-16,19.52,19.605,19.495,19.56,11550.0
2012-03-19,19.385,19.42,19.37,19.37,8758.0
2012-03-20,19.15,19.165,19.085,19.165,11772.0
2012-03-21,19.165,19.24,19.14,19.225,6270.0
2012-03-22,19.195,19.195,19.03,19.09,31070.0
2012-03-23,19.105,19.215,19.09,19.195,4699.0
2012-03-26,19.23,19.335,19.215,19.335,9845.0
2012-03-27,19.365,19.38,19.32,19.32,11463.0
2012-03-28,19.23,19.26,19.03,19.1,11749.0
2012-03-29,18.93,19.03,18.83,19.03,16349.0
2012-03-30,19.21,19.23,19.11,19.225,9038.0
2012-04-02,19.2,19.365,19.195,19.35,15727.0
2012-04-03,19.34,19.385,19.155,19.165,10142.0
2012-04-04,18.985,19.015,18.905,18.98,13223.0
2012-04-05,18.92,19.055,18.92,19.055,6020.0
2012-04-09,18.86,18.86,18.795,18.795,20878.0
2012-04-10,18.805,18.825,18.535,18.59,10998.0
2012-04-11,18.79,18.84,18.765,18.765,5721.0
2012-04-12,18.805,19.025,18.805,19.015,7209.0
2012-04-13,18.96,18.96,18.825,18.905,3913.0
2012-04-16,19.0,19.0,18.78,18.805,6115.0
2012-04-17,18.72,18.83,18.635,18.83,14110.0
2012-04-18,18.64,18.765,18.64,18.745,14448.0
2012-04-19,18.765,18.84,18.665,18.715,10537.0
2012-04-20,18.81,18.86,18.81,18.825,9725.0
2012-04-23,18.565,18.565,18.385,18.455,53133.0
2012-04-24,18.47,18.495,18.42,18.42,2389.0
2012-04-25,18.5,18.5,18.425,18.495,13895.0
2012-04-26,18.455,18.58,18.455,18.58,994.0
2012-04-27,18.565,18.61,18.5,18.595,6954.0
2012-04-30,18.65,18.65,18.595,18.595,3413.0
2012-05-01,18.685,18.84,18.635,18.745,25221.0
2012-05-02,18.735,18.735,18.67,18.69,3025.0
2012-05-03,18.72,18.72,18.53,18.59,4506.0
2012-05-04,18.495,18.495,18.375,18.375,22751.0
2012-05-07,18.36,18.425,18.355,18.395,6494.0
2012-05-08,18.33,18.33,18.11,18.215,14434.0
2012-05-09,18.035,18.115,17.925,18.06,10342.0
2012-05-10,18.14,18.2,18.125,18.14,21530.0
2012-05-11,17.86,17.985,17.86,17.895,21040.0
2012-05-14,17.64,17.64,17.505,17.505,42385.0
2012-05-15,17.535,17.54,17.4,17.4,12961.0
2012-05-16,17.365,17.415,17.25,17.285,22911.0
2012-05-17,17.305,17.335,17.15,17.15,39722.0
2012-05-18,17.16,17.22,17.02,17.05,16818.0
2012-05-22,17.375,17.475,17.27,17.27,11088.0
2012-05-23,17.145,17.205,16.955,17.205,10900.0
2012-05-24,17.24,17.25,17.08,17.15,10215.0
2012-05-25,17.175,17.205,17.105,17.105,12023.0
2012-05-28,17.19,17.19,17.1,17.105,937.0
2012-05-29,17.53,17.55,17.43,17.52,44138.0
2012-05-30,17.3,17.345,17.24,17.305,12968.0
2012-05-31,17.275,17.43,17.21,17.43,6412.0
2012-06-01,17.175,17.21,17.1,17.1,10160.0
2012-06-04,17.095,17.175,17.08,17.095,177276.0
2012-06-05,17.145,17.19,17.12,17.19,1773.0
2012-06-06,17.335,17.52,17.3,17.5,41929.0
2012-06-07,17.78,17.78,17.66,17.68,5955.0
2012-06-08,17.455,17.47,17.375,17.425,10368.0
2012-06-11,17.58,17.58,17.32,17.32,16643.0
2012-06-12,17.43,17.565,17.43,17.565,3458.0
2012-06-13,17.52,17.655,17.52,17.52,4791.0
2012-06-14,17.46,17.55,17.445,17.515,7898.0
2012-06-15,17.655,17.735,17.645,17.705,6232.0
2012-06-18,17.755,17.92,17.755,17.905,4259.0
2012-06-19,17.95,18.115,17.95,18.06,7480.0
2012-06-20,18.06,18.06,17.925,18.05,2564.0
2012-06-21,17.895,17.895,17.625,17.64,7727.0
2012-06-22,17.63,17.63,17.485,17.555,5213.0
2012-06-25,17.39,17.39,17.255,17.335,8091.0
2012-06-26,17.395,17.41,17.33,17.395,1634.0
2012-06-27,17.505,17.55,17.47,17.47,2194.0
2012-06-28,17.44,17.515,17.36,17.515,21367.0
2012-06-29,17.8,17.955,17.8,17.955,6429.0
2012-07-03,18.185,18.345,18.105,18.345,2454.0
2012-07-04,18.245,18.705,18.245,18.425,2702.0
2012-07-05,18.13,18.19,18.06,18.14,7677.0
2012-07-06,17.96,17.96,17.83,17.875,6268.0
2012-07-09,17.85,17.85,17.765,17.8,998.0
2012-07-10,17.955,17.955,17.63,17.645,6996.0
2012-07-11,17.735,17.77,17.645,17.74,25800.0
2012-07-12,17.475,17.515,17.395,17.445,6442.0
2012-07-13,17.57,17.69,17.57,17.675,4328.0
2012-07-16,17.615,17.69,17.58,17.655,4932.0
2012-07-17,17.69,17.85,17.615,17.835,3329.0
2012-07-18,17.64,17.78,17.64,17.755,2951.0
2012-07-19,17.815,17.86,17.74,17.835,9726.0
2012-07-20,17.735,17.74,17.63,17.675,8173.0
2012-07-23,17.33,17.365,17.195,17.345,7102.0
2012-07-24,17.33,17.33,17.24,17.305,11212.0
2012-07-25,17.395,17.395,17.275,17.285,6924.0
2012-07-26,17.415,17.595,17.4,17.55,4790.0
2012-07-27,17.69,17.99,17.675,17.99,2574.0
2012-07-30,17.82,17.865,17.81,17.835,2712.0
2012-07-31,17.955,17.985,17.81,17.81,5082.0
2012-08-01,17.91,17.97,17.81,17.85,19860.0
2012-08-02,17.68,17.78,17.58,17.675,9286.0
2012-08-03,17.905,18.075,17.905,18.075,2886.0
2012-08-07,18.205,18.28,18.175,18.175,39365.0
2012-08-08,18.145,18.215,18.145,18.155,1272.0
2012-08-09,18.265,18.295,18.19,18.2,5255.0
2012-08-10,18.16,18.28,18.16,18.28,3206.0
2012-08-13,18.175,18.22,18.08,18.125,2024.0
2012-08-14,18.25,18.25,18.13,18.13,2339.0
2012-08-15,18.05,18.08,18.03,18.035,4736.0
2012-08-16,18.065,18.19,18.03,18.19,17363.0
2012-08-17,18.13,18.13,18.035,18.115,4704.0
2012-08-20,18.03,18.095,17.985,18.095,8494.0
2012-08-21,18.16,18.17,18.035,18.095,6488.0
2012-08-22,18.075,18.155,18.015,18.115,5028.0
2012-08-23,18.095,18.105,17.985,18.005,6566.0
2012-08-24,17.94,18.015,17.875,17.94,5344.0
2012-08-27,17.88,17.88,17.795,17.82,3232.0
2012-08-28,17.69,17.735,17.645,17.735,4296.0
2012-08-29,17.71,17.71,17.585,17.655,8877.0
2012-08-30,17.585,17.585,17.47,17.5,12968.0
2012-08-31,17.535,17.595,17.445,17.505,21504.0
2012-09-04,17.55,17.55,17.39,17.5,9065.0
2012-09-05,17.395,17.47,17.38,17.41,10470.0
2012-09-06,17.61,17.705,17.61,17.705,3027.0
2012-09-07,17.82,17.975,17.815,17.97,3381.0
2012-09-10,17.895,17.925,17.815,17.82,9120.0
2012-09-11,17.8,17.895,17.785,17.835,2878.0
2012-09-12,18.005,18.005,17.92,17.985,12125.0
2012-09-13,17.935,18.345,17.935,18.3,42921.0
2012-09-14,18.64,18.655,18.545,18.575,7195.0
2012-09-17,18.495,18.55,18.465,18.465,3035.0
2012-09-18,18.44,18.51,18.435,18.47,4098.0
2012-09-19,18.48,18.53,18.44,18.485,3058.0
2012-09-20,18.41,18.41,18.355,18.41,2859.0
2012-09-21,18.525,18.54,18.495,18.495,7060.0
2012-09-24,18.5,18.515,18.41,18.485,9572.0
2012-09-25,18.48,18.48,18.25,18.25,8792.0
2012-09-26,18.22,18.24,18.13,18.235,3805.0
2012-09-27,18.395,18.47,18.315,18.47,5680.0
2012-09-28,18.425,18.425,18.35,18.38,8536.0
2012-10-01,18.515,18.64,18.47,18.57,10670.0
2012-10-02,18.595,18.595,18.495,18.56,5769.0
2012-10-03,18.64,18.65,18.48,18.54,3669.0
2012-10-04,18.53,18.57,18.485,18.555,5290.0
2012-10-05,18.545,18.59,18.47,18.51,4818.0
2012-10-09,18.3,18.3,18.175,18.225,10234.0
2012-10-10,18.22,18.22,18.1,18.16,6506.0
2012-10-11,18.3,18.32,18.29,18.305,4614.0
2012-10-12,18.29,18.335,18.205,18.205,13094.0
2012-10-15,18.24,18.36,18.22,18.35,2742.0
2012-10-16,18.57,18.685,18.57,18.655,19171.0
2012-10-17,18.655,18.695,18.605,18.635,2183.0
2012-10-18,18.59,18.73,18.59,18.715,7433.0
2012-10-19,18.685,18.685,18.575,18.58,12672.0
2012-10-22,18.76,18.805,18.68,18.77,6586.0
2012-10-23,18.425,18.425,18.285,18.36,12756.0
2012-10-24,18.5,18.54,18.44,18.54,16015.0
2012-10-25,18.62,18.665,18.58,18.605,2089.0
2012-10-26,18.545,18.545,18.485,18.53,1692.0
2012-10-29,18.65,18.67,18.5,18.67,2424.0
2012-10-30,19.135,19.135,18.71,18.71,1700.0
2012-10-31,18.665,18.665,18.53,18.575,18799.0
2012-11-01,18.65,18.8,18.65,18.76,14619.0
2012-11-02,18.79,18.8,18.58,18.58,16985.0
2012-11-05,18.67,18.73,18.64,18.73,4283.0
2012-11-06,18.755,18.845,18.74,18.79,4098.0
2012-11-07,18.665,18.665,18.515,18.61,7219.0
2012-11-08,18.575,18.605,18.405,18.45,15329.0
2012-11-09,18.48,18.605,18.44,18.51,8182.0
2012-11-12,18.545,18.56,18.515,18.53,4444.0
2012-11-13,18.375,18.465,18.335,18.395,6717.0
2012-11-14,18.425,18.425,18.18,18.18,7504.0
2012-11-15,18.135,18.205,18.12,18.205,12288.0
2012-11-16,18.16,18.195,18.075,18.13,3592.0
2012-11-19,18.3,18.425,18.275,18.425,5817.0
2012-11-20,18.32,18.38,18.285,18.365,4950.0
2012-11-21,18.36,18.41,18.32,18.39,6879.0
2012-11-22,18.555,18.745,18.45,18.485,8763.0
2012-11-23,18.62,18.665,18.515,18.515,6426.0
2012-11-26,18.53,18.625,18.53,18.605,19635.0
2012-11-27,18.555,18.575,18.51,18.525,4527.0
2012-11-28,18.42,18.525,18.375,18.525,3764.0
2012-11-29,18.67,18.73,18.64,18.71,3787.0
2012-11-30,18.73,18.73,18.65,18.67,6704.0
2012-12-03,18.805,18.805,18.71,18.715,7818.0
2012-12-04,18.74,18.785,18.725,18.74,4523.0
2012-12-05,18.885,18.975,18.88,18.895,4735.0
2012-12-06,18.94,19.015,18.925,19.015,1918.0
2012-12-07,19.02,19.075,18.955,19.075,8525.0
2012-12-10,19.045,19.15,19.03,19.15,10903.0
2012-12-11,19.15,19.23,19.125,19.205,69777.0
2012-12-12,19.28,19.325,19.23,19.26,14183.0
2012-12-13,19.23,19.26,19.14,19.14,12202.0
2012-12-14,19.2,19.325,19.2,19.28,10159.0
2012-12-17,19.23,19.29,19.215,19.29,14080.0
2012-12-18,19.305,19.445,19.23,19.445,8756.0
2012-12-19,19.52,19.55,19.47,19.47,17269.0
2012-12-20,19.505,19.585,19.47,19.57,6594.0
2012-12-21,19.355,19.455,19.34,19.455,18766.0
2012-12-24,19.43,19.44,19.335,19.355,6390.0
2012-12-27,19.535,19.565,19.49,19.54,5855.0
2012-12-28,19.625,19.78,19.625,19.72,4388.0
2012-12-31,19.78,19.945,19.775,19.945,51659.0
2013-01-02,20.97,20.97,20.0,20.21,46222.0
2013-01-03,20.09,20.245,20.045,20.14,26201.0
2013-01-04,20.03,20.155,19.985,20.15,15945.0
2013-01-07,20.0,20.005,19.93,19.985,42202.0
2013-01-08,19.91,19.91,19.79,19.82,25255.0
2013-01-09,19.9,19.96,19.885,19.94,20583.0
2013-01-10,20.06,20.06,19.96,20.06,18817.0
2013-01-11,19.87,19.915,19.81,19.9,21269.0
2013-01-14,20.035,20.035,19.925,19.96,54135.0
2013-01-15,19.895,19.895,19.805,19.865,25395.0
2013-01-16,19.805,19.94,19.805,19.925,32647.0
2013-01-17,20.005,20.095,20.0,20.035,19410.0
2013-01-18,20.165,20.21,20.135,20.185,17140.0
2013-01-21,20.925,20.925,20.295,20.49,16359.0
2013-01-22,20.2,20.2,20.135,20.165,44229.0
2013-01-23,20.095,20.21,20.075,20.18,28642.0
2013-01-24,20.235,20.31,20.155,20.225,25154.0
2013-01-25,20.265,20.305,20.18,20.215,10626.0
2013-01-28,20.235,20.235,20.045,20.075,34794.0
2013-01-29,20.17,20.25,20.135,20.23,16059.0
2013-01-30,20.185,20.23,20.095,20.12,24562.0
2013-01-31,20.14,20.14,20.015,20.05,7915.0
2013-02-01,20.21,20.23,20.155,20.185,28722.0
2013-02-04,20.03,20.035,19.885,19.915,18266.0
2013-02-05,20.02,20.065,19.93,19.94,16785.0
2013-02-06,19.88,19.885,19.79,19.885,32462.0
2013-02-07,19.885,19.895,19.715,19.765,22696.0
2013-02-08,19.94,20.035,19.925,20.015,74338.0
2013-02-11,20.09,20.09,20.02,20.045,23362.0
2013-02-12,20.045,20.105,19.96,20.045,15774.0
2013-02-13,20.195,20.195,20.095,20.105,21247.0
2013-02-14,20.035,20.12,20.015,20.105,17144.0
2013-02-15,20.2,20.225,20.12,20.15,17846.0
2013-02-19,20.32,20.335,20.275,20.275,60997.0
2013-02-20,20.4,20.41,20.225,20.225,54467.0
2013-02-21,20.09,20.09,19.9,19.96,50844.0
2013-02-22,20.245,20.25,20.08,20.12,13452.0
2013-02-25,20.34,20.37,19.91,19.915,18420.0
2013-02-26,20.015,20.075,19.985,20.035,9579.0
2013-02-27,20.065,20.21,20.065,20.185,16240.0
2013-02-28,20.275,20.32,20.23,20.25,25837.0
2013-03-01,20.195,20.21,20.11,20.165,14849.0
2013-03-04,20.005,20.045,19.955,20.0,29109.0
2013-03-05,20.18,20.31,20.18,20.23,38532.0
2013-03-06,20.31,20.43,20.31,20.41,32640.0
2013-03-07,20.4,20.455,20.37,20.41,14973.0
2013-03-08,20.475,20.635,20.4,20.62,17273.0
2013-03-11,20.49,20.49,20.41,20.455,37845.0
2013-03-12,20.38,20.38,20.2,20.23,46032.0
2013-03-13,20.215,20.215,20.075,20.075,34387.0
2013-03-14,20.14,20.165,20.045,20.075,19038.0
2013-03-15,19.96,19.97,19.84,19.85,34133.0
2013-03-18,19.705,19.78,19.655,19.7,20139.0
2013-03-19,19.75,19.79,19.55,19.63,9266.0
2013-03-20,19.705,19.765,19.7,19.715,17739.0
2013-03-21,19.585,19.61,19.48,19.51,21518.0
2013-03-22,19.515,19.545,19.47,19.515,18348.0
2013-03-25,19.59,19.59,19.405,19.425,24430.0
2013-03-26,19.51,19.62,19.51,19.59,25161.0
2013-03-27,19.48,19.665,19.465,19.66,21957.0
2013-03-28,19.635,19.665,19.6,19.665,12226.0
2013-04-01,19.665,19.69,19.47,19.47,21476.0
2013-04-02,19.54,19.585,19.47,19.48,22067.0
2013-04-03,19.44,19.44,19.215,19.245,47401.0
2013-04-04,19.27,19.27,19.12,19.185,26259.0
2013-04-05,19.045,19.27,19.02,19.26,10591.0
2013-04-08,19.195,19.305,19.195,19.305,10617.0
2013-04-09,19.305,19.57,19.26,19.495,20187.0
2013-04-10,19.62,19.735,19.57,19.63,9936.0
2013-04-11,19.59,19.615,19.51,19.57,9641.0
2013-04-12,19.395,19.395,19.225,19.36,30537.0
2013-04-15,19.32,19.33,19.08,19.08,31122.0
2013-04-16,19.38,19.42,19.315,19.375,19635.0
2013-04-17,19.36,19.36,19.125,19.18,80097.0
2013-04-18,19.32,19.35,19.17,19.245,11161.0
2013-04-19,19.47,19.56,19.47,19.56,9766.0
2013-04-22,19.6,19.63,19.495,19.575,20625.0
2013-04-23,19.57,19.735,19.57,19.69,15434.0
2013-04-24,19.755,19.87,19.755,19.83,24586.0
2013-04-25,19.83,19.92,19.795,19.87,17377.0
2013-04-26,19.77,19.77,19.56,19.615,23079.0
2013-04-29,19.71,19.78,19.705,19.725,11364.0
2013-04-30,19.74,19.945,19.695,19.93,7930.0
2013-05-01,19.885,19.885,19.645,19.675,34578.0
2013-05-02,19.815,19.875,19.755,19.855,20888.0
2013-05-03,19.98,20.11,19.98,20.04,54055.0
2013-05-06,20.055,20.055,19.975,19.995,9718.0
2013-05-07,20.08,20.175,20.035,20.13,14046.0
2013-05-08,20.19,20.26,20.19,20.25,13133.0
2013-05-09,20.22,20.235,20.125,20.145,9701.0
2013-05-10,20.23,20.245,20.13,20.185,17994.0
2013-05-13,20.035,20.065,19.965,20.01,10679.0
2013-05-14,20.155,20.235,20.14,20.205,8513.0
2013-05-15,20.19,20.23,20.13,20.175,9444.0
2013-05-16,20.22,20.23,20.16,20.175,22639.0
2013-05-17,20.425,20.47,20.325,20.4,15294.0
2013-05-21,20.46,20.46,20.4,20.425,13484.0
2013-05-22,20.505,20.695,20.365,20.395,34269.0
2013-05-23,19.98,20.1,19.9,20.04,18701.0
2013-05-24,20.01,20.02,19.845,19.905,15413.0
2013-05-27,19.96,19.96,19.905,19.935,5468.0
2013-05-28,20.23,20.275,20.14,20.17,15333.0
2013-05-29,20.005,20.005,19.815,19.84,19298.0
2013-05-30,19.8,19.83,19.675,19.675,10186.0
2013-05-31,19.585,19.6,19.42,19.42,15135.0
2013-06-03,19.495,19.56,19.345,19.56,12227.0
2013-06-04,19.6,19.635,19.435,19.48,18731.0
2013-06-05,19.425,19.425,19.065,19.065,18477.0
2013-06-06,19.05,19.06,18.81,19.06,24450.0
2013-06-07,18.93,19.08,18.82,18.88,30866.0
2013-06-10,18.75,18.75,18.595,18.625,31523.0
2013-06-11,18.315,18.36,18.205,18.235,29155.0
2013-06-12,18.355,18.355,18.115,18.18,9014.0
2013-06-13,18.085,18.475,18.085,18.43,23127.0
2013-06-14,18.495,18.495,18.19,18.19,30104.0
2013-06-17,18.445,18.52,18.345,18.39,10920.0
2013-06-18,18.345,18.495,18.33,18.48,21703.0
2013-06-19,18.355,18.36,18.01,18.01,31410.0
2013-06-20,17.77,17.77,17.235,17.4,47366.0
2013-06-21,17.775,17.905,17.525,17.875,17565.0
2013-06-24,17.625,17.655,17.355,17.505,56043.0
2013-06-25,17.72,17.815,17.625,17.81,29984.0
2013-06-26,17.975,18.155,17.945,18.155,7897.0
2013-06-27,18.36,18.46,18.325,18.42,6603.0
2013-06-28,18.345,18.64,18.345,18.54,67798.0
2013-07-02,18.71,18.76,18.27,18.3,19667.0
2013-07-03,18.195,18.315,18.075,18.075,7897.0
2013-07-04,18.15,18.415,18.15,18.415,2262.0
2013-07-05,18.36,18.36,18.035,18.165,45601.0
2013-07-08,18.165,18.315,18.15,18.17,20083.0
2013-07-09,18.27,18.4,18.27,18.36,6498.0
2013-07-10,18.285,18.355,18.14,18.17,16385.0
2013-07-11,18.555,18.73,18.525,18.73,8828.0
2013-07-12,18.555,18.61,18.525,18.595,22989.0
2013-07-15,18.67,18.93,18.67,18.875,6524.0
2013-07-16,18.875,18.875,18.71,18.815,12567.0
2013-07-17,18.965,19.08,18.965,19.05,8692.0
2013-07-18,18.96,18.965,18.79,18.8,9355.0
2013-07-19,18.755,18.755,18.635,18.655,4359.0
2013-07-22,18.74,18.86,18.67,18.86,9373.0
2013-07-23,18.99,18.99,18.89,18.92,14245.0
2013-07-24,18.92,18.92,18.68,18.71,10979.0
2013-07-25,18.68,18.8,18.655,18.785,17402.0
2013-07-26,18.685,18.76,18.625,18.755,6274.0
2013-07-29,18.6,18.6,18.49,18.51,22120.0
2013-07-30,18.55,18.57,18.45,18.46,15434.0
2013-07-31,18.39,18.435,18.245,18.3,79347.0
2013-08-01,18.565,18.82,18.565,18.77,24302.0
2013-08-02,18.775,18.935,18.755,18.85,8525.0
2013-08-06,18.635,18.635,18.405,18.415,24470.0
2013-08-07,18.385,18.43,18.33,18.33,5264.0
2013-08-08,18.505,18.6,18.375,18.58,7404.0
2013-08-09,18.6,18.635,18.555,18.585,4257.0
2013-08-12,18.68,18.815,18.65,18.695,9155.0
2013-08-13,18.92,18.935,18.815,18.93,7893.0
2013-08-14,18.945,18.96,18.905,18.945,3732.0
2013-08-15,18.695,18.74,18.58,18.665,6660.0
2013-08-16,18.695,18.745,18.495,18.495,5578.0
2013-08-19,18.345,18.345,18.135,18.135,16060.0
2013-08-20,18.155,18.305,18.155,18.24,20229.0
2013-08-21,18.075,18.12,17.905,17.995,16642.0
2013-08-22,18.24,18.345,18.24,18.33,15147.0
2013-08-23,18.495,18.525,18.43,18.51,5416.0
2013-08-26,18.525,18.55,18.3,18.3,10643.0
2013-08-27,17.975,17.975,17.75,17.75,16411.0
2013-08-28,17.75,17.96,17.67,17.765,9748.0
2013-08-29,17.96,18.14,17.93,17.96,7500.0
2013-08-30,18.14,18.155,18.02,18.06,4890.0
2013-09-03,18.325,18.375,18.18,18.2,8861.0
2013-09-04,18.3,18.42,18.24,18.42,23556.0
2013-09-05,18.435,18.73,18.435,18.7,9183.0
2013-09-06,18.775,18.835,18.6,18.79,16357.0
2013-09-09,18.92,19.275,18.905,19.27,26252.0
2013-09-10,19.33,19.375,19.27,19.36,19654.0
2013-09-11,19.3,19.36,19.255,19.32,5917.0
2013-09-12,19.315,19.315,19.08,19.08,12899.0
2013-09-13,19.125,19.285,19.11,19.275,55658.0
2013-09-16,19.51,19.53,19.42,19.42,13658.0
2013-09-17,19.455,19.455,19.345,19.345,7587.0
2013-09-18,19.35,20.025,19.24,20.015,39949.0
2013-09-19,19.92,20.04,19.835,20.04,8770.0
2013-09-20,19.92,19.965,19.6,19.6,10236.0
2013-09-23,19.645,19.735,19.605,19.71,51227.0
2013-09-24,19.59,19.615,19.475,19.52,8522.0
2013-09-25,19.545,19.545,19.36,19.405,14507.0
2013-09-26,19.455,19.53,19.37,19.37,4547.0
2013-09-27,19.285,19.285,19.125,19.14,6083.0
2013-09-30,18.895,19.035,18.83,18.925,14035.0
2013-10-01,19.1,19.33,19.1,19.295,6108.0
2013-10-02,19.33,19.445,19.28,19.44,22935.0
2013-10-03,19.56,19.56,19.3,19.43,9448.0
2013-10-04,19.49,19.635,19.445,19.605,16517.0
2013-10-07,19.43,19.565,19.415,19.445,17234.0
2013-10-08,19.565,19.565,19.37,19.405,15798.0
2013-10-09,19.535,19.63,19.485,19.565,22808.0
2013-10-10,19.81,20.055,19.81,20.01,22001.0
2013-10-11,19.94,20.085,19.935,20.025,45191.0
2013-10-15,20.07,20.11,19.935,19.935,25314.0
2013-10-16,19.995,20.145,19.995,20.035,10644.0
2013-10-17,19.925,20.055,19.92,20.055,9808.0
2013-10-18,20.155,20.155,20.055,20.055,28738.0
2013-10-21,20.11,20.13,20.01,20.055,9593.0
2013-10-22,20.185,20.36,20.185,20.27,37025.0
2013-10-23,20.055,20.125,19.935,20.015,51109.0
2013-10-24,20.1,20.14,19.985,20.035,17689.0
2013-10-25,20.13,20.175,20.07,20.155,13488.0
2013-10-28,20.175,20.27,20.155,20.23,19434.0
2013-10-29,20.315,20.37,20.26,20.32,32796.0
2013-10-30,20.405,20.405,20.2,20.285,23134.0
2013-10-31,20.285,20.29,20.04,20.055,11154.0
2013-11-01,20.08,20.13,19.91,20.025,10655.0
2013-11-04,20.07,20.13,20.025,20.13,6059.0
2013-11-05,19.92,19.935,19.825,19.825,23097.0
2013-11-06,19.94,19.94,19.78,19.79,15119.0
2013-11-07,19.905,19.905,19.505,19.53,18918.0
2013-11-08,19.485,19.53,19.39,19.47,19687.0
2013-11-11,19.585,19.585,19.375,19.385,16430.0
2013-11-12,19.405,19.415,19.185,19.285,9992.0
2013-11-13,19.17,19.325,19.15,19.315,9407.0
2013-11-14,19.4,19.68,19.39,19.635,11074.0
2013-11-15,19.81,20.04,19.81,19.985,13030.0
2013-11-18,20.155,20.32,20.115,20.115,17519.0
2013-11-19,20.16,20.16,20.015,20.035,8402.0
2013-11-20,20.01,20.01,19.68,19.68,7029.0
2013-11-21,19.735,19.85,19.695,19.84,7108.0
2013-11-22,19.905,20.05,19.835,19.97,7591.0
2013-11-25,20.05,20.05,19.76,19.76,17425.0
2013-11-26,19.79,19.825,19.705,19.795,13830.0
2013-11-27,19.925,20.04,19.895,19.97,7889.0
2013-11-28,20.08,20.085,19.98,20.055,5475.0
2013-11-29,20.145,20.26,20.1,20.155,5916.0
2013-12-02,20.195,20.215,19.84,19.84,23249.0
2013-12-03,19.81,19.98,19.71,19.765,14425.0
2013-12-04,19.75,19.92,19.73,19.87,11156.0
2013-12-05,19.825,19.94,19.735,19.735,4815.0
2013-12-06,20.025,20.255,20.025,20.175,58269.0
2013-12-09,20.275,20.315,20.175,20.195,27397.0
2013-12-10,20.085,20.155,20.07,20.13,13739.0
2013-12-11,19.995,19.995,19.665,19.68,18557.0
2013-12-12,19.63,19.705,19.56,19.635,8938.0
2013-12-13,19.705,19.705,19.52,19.605,7889.0
2013-12-16,19.665,19.835,19.665,19.695,14008.0
2013-12-17,19.665,19.695,19.6,19.6,10174.0
2013-12-18,19.765,20.155,19.585,20.04,42418.0
2013-12-19,19.76,19.76,19.59,19.695,14126.0
2013-12-20,19.765,19.81,19.59,19.59,31724.0
2013-12-23,19.675,19.72,19.605,19.63,12953.0
2013-12-24,19.78,19.81,19.765,19.79,12771.0
2013-12-27,19.875,20.035,19.875,19.965,5336.0
2013-12-30,20.055,20.12,20.025,20.035,15070.0
2013-12-31,20.065,20.155,20.005,20.14,14811.0
2014-01-02,19.935,19.935,19.485,19.55,91209.0
2014-01-03,19.55,19.55,19.315,19.445,15264.0
2014-01-06,19.43,19.46,19.285,19.285,31508.0
2014-01-07,19.515,19.63,19.485,19.575,18427.0
2014-01-08,19.665,19.68,19.545,19.545,28922.0
2014-01-09,19.645,19.645,19.405,19.545,14276.0
2014-01-10,19.805,20.075,19.805,20.035,18243.0
2014-01-13,20.02,20.02,19.66,19.675,32395.0
2014-01-14,19.88,20.125,19.85,20.075,17906.0
2014-01-15,20.075,20.135,20.035,20.075,10913.0
2014-01-16,19.99,20.025,19.89,19.92,6962.0
2014-01-17,19.975,20.005,19.895,19.925,28772.0
2014-01-20,19.96,19.995,19.85,19.96,25763.0
2014-01-21,20.025,20.025,19.79,19.88,15794.0
2014-01-22,20.005,20.34,20.005,20.34,33218.0
2014-01-23,20.225,20.225,19.86,19.875,33470.0
2014-01-24,19.62,19.62,19.34,19.34,89150.0
2014-01-27,19.26,19.385,19.13,19.315,46392.0
2014-01-28,19.485,19.585,19.455,19.515,8458.0
2014-01-29,19.155,19.39,19.08,19.215,31431.0
2014-01-30,19.455,19.515,19.33,19.375,19049.0
2014-01-31,19.225,19.42,19.21,19.305,21337.0
2014-02-03,19.115,19.115,18.75,18.765,67091.0
2014-02-04,19.015,19.21,19.015,19.145,12356.0
2014-02-05,19.14,19.185,19.025,19.095,21062.0
2014-02-06,19.245,19.475,19.245,19.415,16687.0
2014-02-07,19.445,19.56,19.36,19.49,10389.0
2014-02-10,19.47,19.47,19.225,19.285,222440.0
2014-02-11,19.42,19.65,19.42,19.63,55398.0
2014-02-12,19.68,19.78,19.5,19.56,30353.0
2014-02-13,19.34,19.545,19.325,19.52,9169.0
2014-02-14,19.62,19.86,19.62,19.78,4714.0
2014-02-18,19.765,19.79,19.57,19.57,23046.0
2014-02-19,19.635,19.78,19.63,19.72,8042.0
2014-02-20,19.705,19.89,19.6,19.835,21437.0
2014-02-21,20.02,20.055,19.91,20.025,10656.0
2014-02-24,19.925,20.08,19.895,19.925,15034.0
2014-02-25,19.88,19.89,19.63,19.65,16923.0
2014-02-26,19.745,19.815,19.665,19.715,17168.0
2014-02-27,19.88,20.14,19.88,20.135,11180.0
2014-02-28,20.055,20.055,19.76,19.83,13086.0
2014-03-03,19.515,19.59,19.4,19.505,130223.0
2014-03-04,19.845,19.92,19.805,19.875,14094.0
2014-03-05,19.795,19.83,19.75,19.805,18854.0
2014-03-06,20.035,20.05,19.965,20.005,3483.0
2014-03-07,20.055,20.065,19.815,19.895,8837.0
2014-03-10,19.86,19.86,19.69,19.82,21323.0
2014-03-11,19.82,19.865,19.57,19.57,10913.0
2014-03-12,19.59,19.69,19.545,19.69,7242.0
2014-03-13,19.62,19.635,19.155,19.21,17057.0
2014-03-14,19.36,19.49,19.325,19.42,6521.0
2014-03-17,19.5,19.68,19.5,19.535,9706.0
2014-03-18,19.63,20.025,19.585,19.99,14522.0
2014-03-19,19.95,20.01,19.75,19.815,33979.0
2014-03-20,19.7,19.935,19.665,19.88,30500.0
2014-03-21,19.935,20.195,19.92,19.96,11162.0
2014-03-24,20.15,20.205,20.04,20.12,9633.0
2014-03-25,20.2,20.37,20.2,20.33,33328.0
2014-03-26,20.475,20.53,20.185,20.185,9157.0
2014-03-27,20.255,20.415,20.255,20.315,15834.0
2014-03-28,20.53,20.715,20.53,20.57,11695.0
2014-03-31,20.6,20.765,20.6,20.705,13542.0
2014-04-01,20.88,20.9,20.745,20.865,13075.0
2014-04-02,20.83,20.945,20.8,20.945,9090.0
2014-04-03,20.845,20.85,20.63,20.85,10866.0
2014-04-04,20.975,21.095,20.675,20.69,12055.0
2014-04-07,20.765,20.835,20.65,20.785,10852.0
2014-04-08,20.965,21.06,20.85,20.88,12950.0
2014-04-09,20.965,21.08,20.785,20.95,9545.0
2014-04-10,21.015,21.105,20.835,20.85,18923.0
2014-04-11,20.805,20.96,20.805,20.945,7430.0
2014-04-14,20.93,20.96,20.79,20.86,10135.0
2014-04-15,20.845,20.845,20.375,20.575,17805.0
2014-04-16,20.62,20.915,20.62,20.865,24284.0
2014-04-17,20.9,21.18,20.86,21.12,17524.0
2014-04-21,21.12,21.12,20.98,21.005,7664.0
2014-04-22,21.02,21.035,20.935,20.98,14461.0
2014-04-23,20.93,20.93,20.735,20.835,8839.0
2014-04-24,20.915,20.915,20.675,20.815,14405.0
2014-04-25,20.635,20.635,20.5,20.6,18836.0
2014-04-28,20.575,20.69,20.52,20.645,13566.0
2014-04-29,20.675,20.82,20.675,20.715,6272.0
2014-04-30,20.59,20.7,20.555,20.7,4920.0
2014-05-01,20.715,20.775,20.67,20.705,10575.0
2014-05-02,20.76,20.9,20.745,20.9,5908.0
2014-05-05,20.805,20.805,20.67,20.76,12449.0
2014-05-06,20.715,20.815,20.685,20.705,20172.0
2014-05-07,20.705,20.86,20.675,20.85,5418.0
2014-05-08,20.875,20.9,20.67,20.67,13670.0
2014-05-09,20.835,20.88,20.8,20.8,20009.0
2014-05-12,21.02,21.15,21.0,21.13,8960.0
2014-05-13,21.16,21.305,21.135,21.265,6461.0
2014-05-14,21.31,21.39,21.29,21.295,6601.0
2014-05-15,21.29,21.29,21.06,21.12,8447.0
2014-05-16,21.28,21.39,21.275,21.365,20030.0
2014-05-20,21.345,21.39,21.23,21.275,22450.0
2014-05-21,21.45,21.48,21.41,21.45,7824.0
2014-05-22,21.55,21.575,21.52,21.56,5873.0
2014-05-23,21.55,21.59,21.51,21.52,5858.0
2014-05-26,21.565,21.565,21.49,21.56,6758.0
2014-05-27,21.405,21.425,21.26,21.32,12328.0
2014-05-28,21.365,21.475,21.31,21.425,9791.0
2014-05-29,21.46,21.46,21.365,21.405,4526.0
2014-05-30,21.31,21.32,21.095,21.105,6947.0
2014-06-02,21.325,21.39,21.32,21.36,6602.0
2014-06-03,21.405,21.525,21.405,21.49,6768.0
2014-06-04,21.405,21.45,21.345,21.405,7316.0
2014-06-05,21.61,21.695,21.575,21.635,58922.0
2014-06-06,21.865,21.92,21.81,21.87,4503.0
2014-06-09,21.87,21.985,21.85,21.95,9055.0
2014-06-10,21.995,22.065,21.94,22.04,6864.0
2014-06-11,21.885,21.92,21.85,21.88,13296.0
2014-06-12,21.94,21.95,21.72,21.74,8633.0
2014-06-13,21.79,21.865,21.74,21.84,4991.0
2014-06-16,21.78,21.78,21.665,21.675,9791.0
2014-06-17,21.72,21.725,21.625,21.725,5350.0
2014-06-18,21.695,21.965,21.655,21.965,9240.0
2014-06-19,21.835,21.87,21.72,21.79,15287.0
2014-06-20,21.625,21.64,21.575,21.64,15131.0
2014-06-23,21.58,21.58,21.46,21.49,7825.0
2014-06-24,21.565,21.69,21.45,21.465,8309.0
2014-06-25,21.465,21.495,21.44,21.465,9256.0
2014-06-26,21.5,21.51,21.41,21.455,10335.0
2014-06-27,21.44,21.44,21.325,21.38,4552.0
2014-06-30,21.52,21.52,21.37,21.4,8508.0
2014-07-02,21.62,21.72,21.62,21.695,10504.0
2014-07-03,21.71,21.82,21.67,21.765,9893.0
2014-07-04,21.775,21.85,21.755,21.795,3160.0
2014-07-07,21.805,21.905,21.775,21.89,16398.0
2014-07-08,21.92,21.92,21.755,21.78,24726.0
2014-07-09,21.805,21.91,21.78,21.91,10750.0
2014-07-10,21.61,21.765,21.565,21.705,9432.0
2014-07-11,21.795,21.965,21.78,21.965,7796.0
2014-07-14,22.065,22.105,22.045,22.08,9825.0
2014-07-15,22.145,22.19,22.075,22.16,9488.0
2014-07-16,22.26,22.3,22.16,22.2,18704.0
2014-07-17,21.995,22.06,21.765,21.78,13200.0
2014-07-18,22.02,22.135,22.005,22.08,5423.0
2014-07-21,22.03,22.205,22.005,22.16,4279.0
2014-07-22,22.375,22.445,22.36,22.42,10269.0
2014-07-23,22.42,22.445,22.385,22.39,6881.0
2014-07-24,22.455,22.575,22.415,22.5,8512.0
2014-07-25,22.445,22.585,22.44,22.56,9605.0
2014-07-28,22.59,22.685,22.54,22.675,13340.0
2014-07-29,22.71,22.725,22.61,22.625,9368.0
2014-07-30,22.73,22.73,22.475,22.555,16078.0
2014-07-31,22.355,22.355,22.06,22.16,15238.0
2014-08-01,22.045,22.36,22.045,22.32,7301.0
2014-08-05,22.42,22.475,22.27,22.335,18568.0
2014-08-06,22.19,22.22,22.08,22.105,9265.0
2014-08-07,22.175,22.175,21.945,21.945,7083.0
2014-08-08,22.23,22.37,22.175,22.355,20951.0
2014-08-11,22.455,22.59,22.455,22.57,12256.0
2014-08-12,22.485,22.575,22.485,22.525,4646.0
2014-08-13,22.725,22.77,22.6,22.615,9607.0
2014-08-14,22.655,22.685,22.625,22.64,8167.0
2014-08-15,22.645,22.675,22.5,22.575,14829.0
2014-08-18,22.74,22.81,22.695,22.81,5735.0
2014-08-19,22.865,23.065,22.865,23.04,46916.0
2014-08-20,22.95,23.1,22.91,23.1,8733.0
2014-08-21,23.05,23.065,22.985,23.01,9000.0
2014-08-22,23.01,23.04,22.88,22.9,7363.0
2014-08-25,23.04,23.18,23.01,23.165,7703.0
2014-08-26,23.17,23.225,23.14,23.22,7006.0
2014-08-27,23.155,23.18,23.025,23.05,21568.0
2014-08-28,22.855,22.915,22.825,22.91,6987.0
2014-08-29,22.925,22.955,22.785,22.95,12703.0
2014-09-02,23.04,23.135,23.0,23.085,45176.0
2014-09-03,23.535,23.595,23.32,23.41,12936.0
2014-09-04,23.405,23.405,23.24,23.24,6023.0
2014-09-05,23.41,23.52,23.355,23.52,3963.0
2014-09-08,23.645,23.645,23.38,23.46,8697.0
2014-09-09,23.42,23.42,23.15,23.185,7900.0
2014-09-10,22.955,23.01,22.88,23.0,8641.0
2014-09-11,22.955,23.055,22.955,23.035,14157.0
2014-09-12,22.965,22.965,22.78,22.795,7418.0
2014-09-15,22.76,22.76,22.545,22.64,17228.0
2014-09-16,22.5,22.955,22.5,22.755,8091.0
2014-09-17,22.745,22.795,22.575,22.725,104223.0
2014-09-18,22.625,22.625,22.545,22.56,9675.0
2014-09-19,22.585,22.585,22.355,22.39,13848.0
2014-09-22,22.33,22.355,22.13,22.135,37509.0
2014-09-23,22.16,22.255,22.135,22.16,19574.0
2014-09-24,22.375,22.485,22.26,22.47,5448.0
2014-09-25,22.19,22.19,21.945,21.975,27436.0
2014-09-26,22.025,22.335,22.025,22.265,8394.0
2014-09-29,21.885,21.885,21.675,21.78,24760.0
2014-09-30,21.82,21.945,21.75,21.92,13456.0
2014-10-01,21.82,21.845,21.43,21.445,15267.0
2014-10-02,21.465,21.665,21.275,21.555,13558.0
2014-10-03,21.73,21.97,21.72,21.96,5136.0
2014-10-06,22.345,22.36,22.065,22.065,8628.0
2014-10-07,22.065,22.155,21.945,21.96,5157.0
2014-10-08,21.96,22.17,21.8,22.15,45810.0
2014-10-09,22.085,22.125,21.9,21.96,28821.0
2014-10-10,21.75,21.82,21.54,21.54,35077.0
2014-10-14,21.835,22.1,21.775,22.055,16459.0
2014-10-15,21.93,21.93,21.32,21.69,72573.0
2014-10-16,21.27,21.65,21.27,21.465,19285.0
2014-10-17,21.72,21.87,21.58,21.79,9509.0
2014-10-20,21.72,21.815,21.69,21.805,14812.0
2014-10-21,21.665,21.885,21.585,21.78,23507.0
2014-10-22,21.9,21.9,21.555,21.675,24381.0
2014-10-23,21.73,21.765,21.64,21.64,22395.0
2014-10-24,21.635,21.905,21.61,21.82,5418.0
2014-10-27,21.47,21.61,21.4,21.555,32236.0
2014-10-28,21.82,22.01,21.805,21.96,8296.0
2014-10-29,21.975,22.1,21.93,21.955,20970.0
2014-10-30,22.01,22.29,22.01,22.225,30102.0
2014-10-31,22.445,22.695,22.445,22.49,14477.0
2014-11-03,22.505,22.61,22.415,22.555,16159.0
2014-11-04,22.71,22.71,22.525,22.665,71609.0
2014-11-05,22.61,22.615,22.455,22.53,13120.0
2014-11-06,22.455,22.455,22.26,22.275,30150.0
2014-11-07,22.17,22.25,22.155,22.21,22582.0
2014-11-10,22.4,22.4,22.305,22.345,39374.0
2014-11-11,22.32,22.335,22.21,22.275,12802.0
2014-11-12,22.22,22.29,22.15,22.205,16965.0
2014-11-13,22.275,22.33,22.18,22.24,15211.0
2014-11-14,22.225,22.28,22.15,22.28,12399.0
2014-11-17,22.15,22.15,22.025,22.04,33453.0
2014-11-18,22.07,22.18,22.03,22.165,9057.0
2014-11-19,22.235,22.32,22.14,22.31,9494.0
2014-11-20,22.26,22.28,22.14,22.19,12068.0
2014-11-21,22.53,22.725,22.53,22.725,12063.0
2014-11-24,22.68,22.7,22.595,22.65,15236.0
2014-11-25,22.65,22.65,22.43,22.43,5903.0
2014-11-26,22.615,22.67,22.6,22.615,10133.0
2014-11-27,22.595,22.84,22.595,22.805,8198.0
2014-11-28,22.725,22.725,22.595,22.595,10537.0
2014-12-01,22.26,22.26,21.96,21.995,25850.0
2014-12-02,22.135,22.22,22.125,22.165,8417.0
2014-12-03,22.18,22.24,22.14,22.165,13959.0
2014-12-04,22.21,22.29,22.135,22.19,44127.0
2014-12-05,22.14,22.29,22.14,22.275,15382.0
2014-12-08,22.085,22.125,21.905,22.015,27421.0
2014-12-09,21.625,21.655,21.48,21.64,25970.0
2014-12-10,21.735,21.735,21.41,21.48,13455.0
2014-12-11,21.48,21.55,21.32,21.36,32580.0
2014-12-12,21.345,21.345,21.025,21.09,27286.0
2014-12-15,21.08,21.095,20.66,20.8,21645.0
2014-12-16,20.41,20.925,20.34,20.59,27193.0
2014-12-17,20.825,21.275,20.755,21.23,14381.0
2014-12-18,21.605,21.605,21.36,21.485,16290.0
2014-12-19,21.51,21.665,21.5,21.61,10644.0
2014-12-22,21.765,21.97,21.765,21.955,30240.0
2014-12-23,21.89,21.89,21.635,21.73,9324.0
2014-12-24,21.645,21.77,21.645,21.705,3608.0
2014-12-29,21.985,22.035,21.855,21.855,14899.0
2014-12-30,21.805,21.91,21.8,21.87,19037.0
2014-12-31,21.88,21.955,21.83,21.83,8708.0
2015-01-02,21.985,22.025,21.825,21.925,11959.0
2015-01-05,21.87,21.87,21.52,21.55,25766.0
2015-01-06,21.57,21.675,21.455,21.605,11218.0
2015-01-07,22.005,22.12,21.97,22.035,18854.0
2015-01-08,22.34,22.52,22.34,22.48,95912.0
2015-01-09,22.525,22.525,22.325,22.45,8726.0
2015-01-12,22.44,22.44,22.23,22.36,31774.0
2015-01-13,22.63,22.7,22.38,22.52,15381.0
2015-01-14,22.345,22.455,22.255,22.435,19701.0
2015-01-15,22.605,22.7,22.525,22.59,5112.0
2015-01-16,22.66,22.715,22.49,22.675,11913.0
2015-01-19,22.76,22.81,22.685,22.74,7336.0
2015-01-20,22.775,22.94,22.77,22.94,58676.0
2015-01-21,23.105,23.905,23.075,23.895,14284.0
2015-01-22,24.185,24.5,24.02,24.5,35812.0
2015-01-23,24.515,24.515,24.355,24.355,9709.0
2015-01-26,24.35,24.475,24.28,24.41,12739.0
2015-01-27,24.115,24.255,24.06,24.215,34545.0
2015-01-28,24.25,24.31,24.16,24.17,14106.0
2015-01-29,24.32,24.375,24.115,24.365,16014.0
2015-01-30,24.215,24.265,23.89,23.89,23142.0
2015-02-02,24.05,24.105,23.865,24.05,15028.0
2015-02-03,24.24,24.28,24.045,24.145,13534.0
2015-02-04,24.23,24.505,24.17,24.28,43952.0
2015-02-05,24.175,24.23,24.085,24.215,27938.0
2015-02-06,23.975,24.13,23.905,23.98,34734.0
2015-02-09,23.84,23.88,23.73,23.84,43580.0
2015-02-10,23.925,24.085,23.84,24.03,10077.0
2015-02-11,24.015,24.12,23.87,24.035,19449.0
2015-02-12,24.16,24.325,24.035,24.31,12477.0
2015-02-13,24.395,24.535,24.375,24.535,33928.0
2015-02-17,24.375,24.375,24.185,24.255,39694.0
2015-02-18,24.39,24.39,24.23,24.325,50005.0
2015-02-19,24.42,24.555,24.39,24.435,86472.0
2015-02-20,24.41,24.67,24.34,24.67,17064.0
2015-02-23,24.68,24.68,24.445,24.48,21074.0
2015-02-24,24.645,24.93,24.625,24.63,24049.0
2015-02-25,24.45,24.52,24.405,24.46,24133.0
2015-02-26,24.545,24.655,24.535,24.63,22418.0
2015-02-27,24.63,24.715,24.555,24.6,17090.0
2015-03-02,24.6,24.655,24.545,24.615,18364.0
2015-03-03,24.365,24.365,24.21,24.285,34829.0
2015-03-04,24.145,24.145,23.81,23.895,36526.0
2015-03-05,24.005,24.05,23.91,24.03,13072.0
2015-03-06,24.155,24.155,23.77,23.81,47360.0
2015-03-09,23.84,23.84,23.69,23.71,17681.0
2015-03-10,23.495,23.495,23.31,23.38,44147.0
2015-03-11,23.48,23.74,23.48,23.69,14840.0
2015-03-12,23.77,23.815,23.69,23.745,11538.0
2015-03-13,23.56,23.66,23.495,23.575,17249.0
2015-03-16,23.715,23.88,23.715,23.865,13761.0
2015-03-17,23.815,24.06,23.765,24.045,15572.0
2015-03-18,24.085,24.325,23.905,24.185,18719.0
2015-03-19,24.25,24.25,24.075,24.155,20671.0
2015-03-20,24.16,24.21,24.09,24.12,15101.0
2015-03-23,24.105,24.105,24.005,24.06,15610.0
2015-03-24,24.02,24.155,24.02,24.13,10813.0
2015-03-25,24.045,24.115,23.74,23.745,20040.0
2015-03-26,23.565,23.59,23.435,23.55,36858.0
2015-03-27,23.615,23.84,23.565,23.815,6510.0
2015-03-30,24.155,24.54,24.1,24.52,12654.0
2015-03-31,24.42,24.445,24.305,24.38,29182.0
2015-04-01,24.6,24.68,24.56,24.61,12455.0
2015-04-02,24.775,24.97,24.775,24.935,15966.0
2015-04-06,24.945,25.15,24.935,25.055,20238.0
2015-04-07,25.135,25.135,25.045,25.045,14670.0
2015-04-08,25.385,25.66,25.385,25.605,29925.0
2015-04-09,25.86,26.08,25.805,26.04,19657.0
2015-04-10,25.915,25.995,25.83,25.98,32746.0
2015-04-13,26.095,26.135,25.895,25.895,15294.0
2015-04-14,25.69,25.825,25.565,25.77,14964.0
2015-04-15,25.875,25.875,25.46,25.54,14729.0
2015-04-16,25.495,25.605,25.44,25.515,17828.0
2015-04-17,24.9,25.14,24.795,25.08,65080.0
2015-04-20,25.07,25.07,24.945,25.015,22630.0
2015-04-21,25.345,25.4,25.315,25.335,11019.0
2015-04-22,25.39,25.51,25.33,25.46,10760.0
2015-04-23,25.385,25.51,25.305,25.455,7474.0
2015-04-24,25.515,25.64,25.485,25.605,20329.0
2015-04-27,25.625,25.665,25.565,25.565,13300.0
2015-04-28,25.62,25.64,25.44,25.485,11015.0
2015-04-29,25.205,25.225,25.07,25.22,23972.0
2015-04-30,25.11,25.17,24.955,25.01,23361.0
2015-05-01,25.125,25.355,25.115,25.345,8038.0
2015-05-04,25.265,25.335,25.21,25.3,20421.0
2015-05-05,25.095,25.095,24.955,25.0,30096.0
2015-05-06,24.89,24.9,24.56,24.6,17948.0
2015-05-07,24.595,24.765,24.515,24.685,7944.0
2015-05-08,24.985,25.115,24.985,25.015,14603.0
2015-05-11,25.045,25.045,24.81,24.86,6372.0
2015-05-12,24.585,24.6,24.465,24.6,28722.0
2015-05-13,24.74,24.74,24.53,24.555,12179.0
2015-05-14,24.6,24.85,24.6,24.835,5323.0
2015-05-15,24.975,25.11,24.93,25.08,10587.0
2015-05-19,25.415,25.415,25.32,25.375,19470.0
2015-05-20,25.305,25.33,25.205,25.28,10671.0
2015-05-21,25.17,25.26,25.11,25.225,6458.0
2015-05-22,25.47,25.535,25.43,25.525,27876.0
2015-05-25,25.62,25.785,25.445,25.745,15852.0
2015-05-26,25.62,25.62,25.275,25.355,23852.0
2015-05-27,25.305,25.535,25.245,25.5,10145.0
2015-05-28,25.22,25.235,25.015,25.07,28749.0
2015-05-29,25.18,25.21,24.835,24.875,19806.0
2015-06-01,25.025,25.065,24.88,24.99,17926.0
2015-06-02,24.865,24.92,24.795,24.82,19052.0
2015-06-03,24.875,24.875,24.735,24.82,19451.0
2015-06-04,24.7,24.71,24.485,24.505,20019.0
2015-06-05,24.485,24.485,24.27,24.27,18410.0
2015-06-08,24.27,24.335,24.21,24.21,14560.0
2015-06-09,23.99,23.99,23.895,23.925,30091.0
2015-06-10,23.92,24.17,23.88,24.1,14662.0
2015-06-11,24.16,24.16,24.035,24.035,24059.0
2015-06-12,24.16,24.195,24.06,24.115,11312.0
2015-06-15,23.935,23.935,23.8,23.835,29802.0
2015-06-16,23.85,23.96,23.815,23.895,8024.0
2015-06-17,23.95,24.035,23.81,23.96,5963.0
2015-06-18,23.87,24.17,23.815,24.115,13846.0
2015-06-19,24.085,24.14,24.005,24.005,5796.0
2015-06-22,24.335,24.445,24.285,24.41,10536.0
2015-06-23,24.575,24.67,24.575,24.645,13875.0
2015-06-24,24.75,24.82,24.625,24.665,10945.0
2015-06-25,24.655,24.655,24.405,24.41,12205.0
2015-06-26,24.31,24.36,24.115,24.14,11565.0
2015-06-29,23.955,23.955,23.75,23.75,12613.0
2015-06-30,24.235,24.32,24.16,24.28,11294.0
2015-07-02,24.54,24.675,24.455,24.495,14466.0
2015-07-03,24.605,24.645,24.47,24.54,5367.0
2015-07-06,24.02,24.13,23.9,23.935,13515.0
2015-07-07,23.72,23.745,23.38,23.735,26613.0
2015-07-08,23.095,23.205,22.925,22.94,63446.0
2015-07-09,23.53,23.615,23.355,23.395,12424.0
2015-07-10,23.95,23.99,23.845,23.935,24189.0
2015-07-13,24.25,24.305,24.155,24.185,18531.0
2015-07-14,24.12,24.295,24.09,24.265,9752.0
2015-07-15,24.215,24.46,24.14,24.295,19145.0
2015-07-16,24.54,24.69,24.495,24.675,17738.0
2015-07-17,24.72,24.76,24.665,24.7,13292.0
2015-07-20,24.555,24.61,24.445,24.57,19103.0
2015-07-21,24.625,24.625,24.495,24.51,15947.0
2015-07-22,24.5,24.5,24.295,24.32,20872.0
2015-07-23,24.29,24.29,24.09,24.115,10153.0
2015-07-24,24.05,24.05,23.72,23.79,9688.0
2015-07-27,23.285,23.325,23.16,23.215,23480.0
2015-07-28,23.37,23.37,23.145,23.245,12176.0
2015-07-29,23.295,23.57,23.27,23.555,12270.0
2015-07-30,23.49,23.49,23.395,23.46,15111.0
2015-07-31,23.555,23.83,23.555,23.76,16997.0
2015-08-04,23.775,23.785,23.61,23.665,21733.0
2015-08-05,23.87,23.87,23.69,23.71,9638.0
2015-08-06,23.595,23.595,23.365,23.39,7079.0
2015-08-07,23.475,23.555,23.355,23.42,8062.0
2015-08-10,23.595,23.665,23.53,23.58,29138.0
2015-08-11,23.28,23.3,23.12,23.24,17755.0
2015-08-12,22.885,22.885,22.475,22.66,51056.0
2015-08-13,22.795,22.925,22.74,22.795,7780.0
2015-08-14,22.865,22.925,22.805,22.865,20779.0
2015-08-17,22.605,22.685,22.57,22.645,21054.0
2015-08-18,22.385,22.41,22.305,22.33,23859.0
2015-08-19,22.305,22.305,22.03,22.19,120673.0
2015-08-20,21.82,21.88,21.7,21.73,25305.0
2015-08-21,21.425,21.56,21.195,21.235,33753.0
2015-08-24,20.16,20.775,19.545,20.415,46441.0
2015-08-25,21.55,21.56,20.79,20.79,31882.0
2015-08-26,21.11,21.385,20.74,21.375,25313.0
2015-08-27,21.82,22.03,21.465,22.03,49144.0
2015-08-28,21.905,21.92,21.65,21.67,17824.0
2015-08-31,21.715,21.715,21.525,21.54,37951.0
2015-09-01,21.02,21.055,20.785,20.79,32096.0
2015-09-02,21.085,21.22,21.02,21.22,17974.0
2015-09-03,21.275,21.43,21.185,21.185,15990.0
2015-09-04,20.83,20.87,20.53,20.69,25404.0
2015-09-08,21.125,21.25,21.085,21.25,24543.0
2015-09-09,21.645,21.69,21.185,21.2,16945.0
2015-09-10,21.155,21.39,21.155,21.305,9900.0
2015-09-11,21.35,21.43,21.29,21.415,11252.0
2015-09-14,21.375,21.44,21.29,21.425,8024.0
2015-09-15,21.605,21.69,21.425,21.67,11885.0
2015-09-16,21.905,22.095,21.835,22.065,27887.0
2015-09-17,21.875,22.33,21.84,22.285,11173.0
2015-09-18,21.675,21.81,21.54,21.605,37022.0
2015-09-21,21.67,21.745,21.62,21.69,10044.0
2015-09-22,21.25,21.29,21.13,21.2,10248.0
2015-09-23,21.225,21.225,21.055,21.115,4740.0
2015-09-24,20.87,21.035,20.685,21.035,10171.0
2015-09-25,21.255,21.255,20.9,20.925,7590.0
2015-09-28,20.76,20.78,20.48,20.58,22801.0
2015-09-29,20.645,20.885,20.645,20.76,4254.0
2015-09-30,21.26,21.275,21.115,21.235,1434839.0
2015-10-01,21.195,21.195,21.0,21.115,5381.0
2015-10-02,21.03,21.475,21.015,21.43,17644.0
2015-10-05,21.66,21.875,21.65,21.86,16857.0
2015-10-06,21.835,21.835,21.635,21.685,14552.0
2015-10-07,22.09,22.345,22.09,22.29,13666.0
2015-10-08,22.17,22.505,22.13,22.465,24467.0
2015-10-09,22.485,22.6,22.34,22.405,40182.0
2015-10-13,22.245,22.245,21.995,22.005,20558.0
2015-10-14,22.065,22.245,22.01,22.085,10474.0
2015-10-15,22.355,22.41,22.195,22.38,4327.0
2015-10-16,22.435,22.58,22.355,22.56,12575.0
2015-10-19,22.395,22.49,22.355,22.485,12317.0
2015-10-20,22.395,22.425,22.345,22.405,12045.0
2015-10-21,22.395,22.475,22.305,22.425,15169.0
2015-10-22,22.57,22.825,22.56,22.785,14746.0
2015-10-23,23.105,23.105,22.97,23.055,7915.0
2015-10-26,22.905,22.905,22.72,22.78,21908.0
2015-10-27,22.675,22.74,22.61,22.72,35193.0
2015-10-28,22.635,22.64,22.225,22.345,19332.0
2015-10-29,22.145,22.165,22.06,22.09,9761.0
2015-10-30,22.185,22.185,21.9,21.91,37561.0
2015-11-02,22.05,22.33,22.045,22.33,16155.0
2015-11-03,22.345,22.625,22.34,22.515,19496.0
2015-11-04,22.85,22.85,22.58,22.585,10071.0
2015-11-05,22.635,22.69,22.57,22.61,9332.0
2015-11-06,22.37,22.635,22.275,22.62,12156.0
2015-11-09,22.315,22.315,21.98,22.045,20468.0
2015-11-10,22.01,22.02,21.83,21.95,14679.0
2015-11-11,22.085,22.085,21.965,21.99,8529.0
2015-11-12,22.075,22.075,21.78,21.78,6695.0
2015-11-13,21.79,21.79,21.55,21.595,24537.0
2015-11-16,21.715,22.02,21.71,22.02,23803.0
2015-11-17,22.065,22.065,21.925,21.98,456403.0
2015-11-18,22.025,22.115,21.955,22.065,13307.0
2015-11-19,22.22,22.34,22.17,22.3,11581.0
2015-11-20,22.485,22.635,22.435,22.595,21186.0
2015-11-23,22.595,22.595,22.41,22.435,12946.0
2015-11-24,22.235,22.395,22.18,22.395,12184.0
2015-11-25,22.285,22.285,22.145,22.195,30513.0
2015-11-26,22.245,22.3,22.18,22.18,7259.0
2015-11-27,22.045,22.045,21.65,21.875,18584.0
2015-11-30,21.795,21.85,21.715,21.85,18324.0
2015-12-01,21.955,22.02,21.925,22.005,22590.0
2015-12-02,22.025,22.025,21.67,21.74,15652.0
2015-12-03,21.805,21.89,21.57,21.63,42363.0
2015-12-04,21.555,21.85,21.53,21.81,19511.0
2015-12-07,21.875,21.875,21.65,21.74,72998.0
2015-12-08,21.405,21.58,21.35,21.495,21701.0
2015-12-09,21.475,21.62,21.35,21.415,18804.0
2015-12-10,21.34,21.355,21.255,21.27,8428.0
2015-12-11,20.935,20.935,20.8,20.815,22911.0
2015-12-14,21.005,21.175,20.885,21.165,81412.0
2015-12-15,21.38,21.54,21.38,21.47,22400.0
2015-12-16,21.675,21.995,21.65,21.94,22415.0
2015-12-17,22.13,22.225,22.035,22.035,23956.0
2015-12-18,22.065,22.065,21.835,21.89,29524.0
2015-12-21,22.065,22.065,21.91,22.035,18125.0
2015-12-22,21.99,22.17,21.97,22.155,14305.0
2015-12-23,22.26,22.355,22.235,22.345,28863.0
2015-12-24,22.24,22.335,22.24,22.28,6511.0
2015-12-29,22.29,22.315,22.105,22.13,12210.0
2015-12-30,22.095,22.095,21.89,21.89,12199.0
2015-12-31,21.87,21.935,21.84,21.87,12641.0
2016-01-04,21.375,21.43,21.205,21.35,46808.0
2016-01-05,21.415,21.565,21.405,21.505,38538.0
2016-01-06,21.295,21.35,21.185,21.205,17595.0
2016-01-07,20.74,20.925,20.565,20.6,31035.0
2016-01-08,20.72,20.79,20.46,20.46,27275.0
2016-01-11,20.555,20.555,20.335,20.54,11550.0
2016-01-12,20.7,20.72,20.515,20.64,26023.0
2016-01-13,20.79,20.79,20.475,20.475,29062.0
2016-01-14,20.475,20.83,20.435,20.815,26410.0
2016-01-15,20.115,20.235,19.94,20.15,34000.0
2016-01-18,20.11,20.335,19.99,20.335,22924.0
2016-01-19,20.63,20.63,20.335,20.495,19287.0
2016-01-20,20.18,20.19,19.71,20.01,35515.0
2016-01-21,19.81,19.94,19.675,19.77,32826.0
2016-01-22,20.095,20.175,20.005,20.1,15857.0
2016-01-25,20.085,20.19,20.01,20.03,13625.0
2016-01-26,19.965,20.035,19.94,20.02,31635.0
2016-01-27,20.005,20.19,19.925,19.94,16093.0
2016-01-28,20.155,20.23,20.06,20.175,19269.0
2016-01-29,20.455,20.855,20.455,20.855,30037.0
2016-02-01,20.5,20.62,20.445,20.525,21235.0
2016-02-02,20.39,20.39,19.99,20.045,26450.0
2016-02-03,20.01,20.215,19.77,20.215,20281.0
2016-02-04,20.195,20.43,20.155,20.245,29657.0
2016-02-05,20.35,20.375,20.245,20.27,18732.0
2016-02-08,20.115,20.135,19.87,20.055,33888.0
2016-02-09,19.66,19.875,19.565,19.765,27679.0
2016-02-10,19.93,20.205,19.875,19.875,22885.0
2016-02-11,19.595,19.675,19.515,19.605,33707.0
2016-02-12,19.79,19.81,19.58,19.81,17560.0
2016-02-16,20.205,20.325,20.1,20.3,16895.0
2016-02-17,20.445,20.495,20.38,20.485,28926.0
2016-02-18,20.525,20.54,20.395,20.455,18906.0
2016-02-19,20.455,20.51,20.38,20.405,32784.0
2016-02-22,20.6,20.79,20.55,20.78,10578.0
2016-02-23,20.685,20.685,20.435,20.445,14449.0
2016-02-24,20.275,20.375,20.1,20.3,16397.0
2016-02-25,20.18,20.18,20.005,20.14,27844.0
2016-02-26,20.19,20.235,19.9,19.91,25555.0
2016-02-29,20.11,20.26,20.035,20.075,39033.0
2016-03-01,20.415,20.62,20.35,20.605,25130.0
2016-03-02,20.76,20.96,20.76,20.95,56983.0
2016-03-03,21.005,21.145,20.95,21.125,50494.0
2016-03-04,21.36,21.565,21.285,21.465,32392.0
2016-03-07,21.35,21.455,21.305,21.335,79531.0
2016-03-08,21.27,21.31,21.12,21.205,36336.0
2016-03-09,21.39,21.39,21.045,21.06,17284.0
2016-03-10,21.245,21.245,20.96,21.16,30900.0
2016-03-11,21.335,21.47,21.23,21.455,30359.0
2016-03-14,21.43,21.52,21.385,21.4,17875.0
2016-03-15,21.185,21.21,21.085,21.17,17914.0
2016-03-16,21.005,21.26,21.005,21.235,30884.0
2016-03-17,21.31,21.5,21.235,21.47,33289.0
2016-03-18,21.55,21.7,21.54,21.62,39106.0
2016-03-21,21.735,21.84,21.725,21.83,28668.0
2016-03-22,21.675,21.805,21.62,21.67,21334.0
2016-03-23,21.675,21.675,21.565,21.605,24147.0
2016-03-24,21.515,21.595,21.43,21.58,29818.0
2016-03-28,21.59,21.595,21.515,21.58,125468.0
2016-03-29,21.445,21.63,21.35,21.58,71007.0
2016-03-30,21.79,21.855,21.67,21.675,29623.0
2016-03-31,21.675,21.82,21.645,21.71,48748.0
2016-04-01,21.515,21.805,21.445,21.765,49718.0
2016-04-04,21.82,21.82,21.58,21.59,29472.0
2016-04-05,21.55,21.555,21.3,21.33,46924.0
2016-04-06,21.275,21.485,21.25,21.485,45770.0
2016-04-07,21.31,21.31,21.1,21.115,29424.0
2016-04-08,21.355,21.39,21.21,21.27,62453.0
2016-04-11,21.47,21.555,21.355,21.38,40818.0
2016-04-12,21.435,21.555,21.355,21.475,25445.0
2016-04-13,21.87,21.965,21.815,21.965,34964.0
2016-04-14,21.925,21.94,21.86,21.92,21758.0
2016-04-15,21.925,21.94,21.75,21.75,21367.0
2016-04-18,21.775,21.92,21.735,21.775,31553.0
2016-04-19,21.78,21.885,21.75,21.87,112587.0
2016-04-20,21.735,21.79,21.605,21.7,62533.0
2016-04-21,21.725,21.725,21.535,21.575,18651.0
2016-04-22,21.47,21.535,21.405,21.42,20163.0
2016-04-25,21.395,21.395,21.25,21.27,45561.0
2016-04-26,21.38,21.42,21.315,21.42,35428.0
2016-04-27,21.365,21.595,21.315,21.55,48847.0
2016-04-28,21.325,21.405,21.195,21.195,18359.0
2016-04-29,21.14,21.185,21.035,21.155,31459.0
2016-05-02,21.115,21.13,21.005,21.105,46043.0
2016-05-03,20.9,20.9,20.715,20.785,32264.0
2016-05-04,20.84,20.905,20.72,20.77,48428.0
2016-05-05,20.825,20.89,20.705,20.745,22844.0
2016-05-06,20.755,20.945,20.745,20.88,18131.0
2016-05-09,20.89,20.92,20.625,20.635,30656.0
2016-05-10,20.77,20.965,20.76,20.965,28744.0
2016-05-11,20.92,20.92,20.795,20.795,51603.0
2016-05-12,20.8,20.825,20.665,20.72,65741.0
2016-05-13,20.72,20.755,20.495,20.495,40030.0
2016-05-16,20.64,20.76,20.635,20.715,41275.0
2016-05-17,20.72,20.77,20.57,20.6,13710.0
2016-05-18,20.61,20.715,20.53,20.65,24652.0
2016-05-19,20.535,20.545,20.45,20.535,19163.0
2016-05-20,20.665,20.865,20.665,20.785,14287.0
2016-05-24,20.93,21.06,20.93,21.05,19073.0
2016-05-25,21.155,21.23,21.075,21.075,18196.0
2016-05-26,21.035,21.145,21.035,21.13,18241.0
2016-05-27,21.325,21.34,21.18,21.205,19639.0
2016-05-30,21.285,21.315,21.21,21.26,11752.0
2016-05-31,21.34,21.445,21.29,21.435,51413.0
2016-06-01,21.275,21.35,21.235,21.315,21182.0
2016-06-02,21.41,21.535,21.355,21.535,27544.0
2016-06-03,21.5,21.605,21.42,21.605,10428.0
2016-06-06,21.595,21.655,21.525,21.58,43706.0
2016-06-07,21.685,21.755,21.675,21.7,17144.0
2016-06-08,21.685,21.775,21.66,21.75,16623.0
2016-06-09,21.55,21.595,21.485,21.525,30751.0
2016-06-10,21.14,21.185,21.06,21.075,40708.0
2016-06-13,20.955,20.985,20.835,20.89,49267.0
2016-06-14,20.825,20.915,20.665,20.81,33580.0
2016-06-15,21.15,21.3,21.125,21.3,16888.0
2016-06-16,21.05,21.22,20.97,21.14,22083.0
2016-06-17,21.15,21.155,21.02,21.125,19310.0
2016-06-20,21.35,21.47,21.34,21.365,37264.0
2016-06-21,21.415,21.545,21.36,21.51,30905.0
2016-06-22,21.56,21.675,21.545,21.575,45260.0
2016-06-23,21.705,21.985,21.695,21.905,16108.0
2016-06-24,21.155,21.545,21.025,21.205,42574.0
2016-06-27,21.11,21.14,20.84,21.01,45514.0
2016-06-28,21.485,21.57,21.455,21.525,43266.0
2016-06-29,21.89,21.995,21.85,21.97,22381.0
2016-06-30,21.98,22.245,21.97,22.06,22856.0
2016-07-04,22.245,22.335,21.875,21.875,34597.0
2016-07-05,21.94,22.01,21.825,21.995,55032.0
2016-07-06,21.745,21.9,21.69,21.89,26802.0
2016-07-07,21.89,21.915,21.825,21.875,16994.0
2016-07-08,22.19,22.44,22.15,22.405,17607.0
2016-07-11,22.6,22.81,22.585,22.76,25668.0
2016-07-12,22.89,22.94,22.845,22.9,19371.0
2016-07-13,22.965,22.965,22.65,22.785,50832.0
2016-07-14,22.95,23.03,22.915,22.955,29687.0
2016-07-15,22.955,23.02,22.915,22.995,29045.0
2016-07-18,23.005,23.19,22.97,23.16,13407.0
2016-07-19,23.16,23.165,23.055,23.075,20159.0
2016-07-20,23.24,23.305,23.22,23.285,12145.0
2016-07-21,23.27,23.305,23.23,23.28,20934.0
2016-07-22,23.32,23.555,23.31,23.555,19436.0
2016-07-25,23.625,23.625,23.455,23.505,18176.0
2016-07-26,23.515,23.635,23.515,23.58,176498.0
2016-07-27,23.58,23.64,23.49,23.58,41868.0
2016-07-28,23.555,23.555,23.45,23.53,23137.0
2016-07-29,23.41,23.495,23.32,23.425,21139.0
2016-08-02,23.385,23.385,23.16,23.325,26236.0
2016-08-03,23.23,23.425,23.19,23.415,22804.0
2016-08-04,23.48,23.52,23.39,23.465,17688.0
2016-08-05,23.845,23.965,23.845,23.95,42332.0
2016-08-08,24.11,24.125,24.06,24.1,15231.0
2016-08-09,24.125,24.255,24.125,24.19,26870.0
2016-08-10,24.08,24.12,23.975,24.03,11896.0
2016-08-11,24.04,24.15,24.04,24.15,20380.0
2016-08-12,24.06,24.085,23.935,24.005,28167.0
2016-08-15,24.11,24.23,24.095,24.2,25072.0
2016-08-16,24.055,24.06,23.94,23.94,27737.0
2016-08-17,23.875,23.89,23.675,23.885,57793.0
2016-08-18,23.915,23.965,23.805,23.9,26355.0
2016-08-19,23.78,23.925,23.765,23.925,28544.0
2016-08-22,23.835,23.835,23.74,23.795,37211.0
2016-08-23,23.925,23.935,23.6,23.6,36742.0
2016-08-24,23.62,23.74,23.595,23.7,11268.0
2016-08-25,23.665,23.73,23.635,23.7,20915.0
2016-08-26,23.7,23.95,23.48,23.635,75066.0
2016-08-29,23.74,23.875,23.715,23.86,18973.0
2016-08-30,23.955,24.015,23.875,23.955,122955.0
2016-08-31,23.925,23.925,23.7,23.755,30629.0
2016-09-01,23.82,23.83,23.64,23.81,28552.0
2016-09-02,24.03,24.055,23.94,24.015,29207.0
2016-09-06,24.175,24.205,24.015,24.16,58351.0
2016-09-07,24.2,24.27,24.11,24.245,51189.0
2016-09-08,24.31,24.31,24.19,24.225,20593.0
2016-09-09,24.085,24.085,23.705,23.705,27993.0
2016-09-12,23.575,23.94,23.51,23.9,58548.0
2016-09-13,23.655,23.67,23.375,23.505,59228.0
2016-09-14,23.63,23.745,23.59,23.59,36262.0
2016-09-15,23.76,23.965,23.72,23.915,54407.0
2016-09-16,23.84,23.89,23.71,23.85,13610.0
2016-09-19,24.075,24.145,24.01,24.02,27817.0
2016-09-20,24.215,24.25,24.06,24.095,20338.0
2016-09-21,24.23,24.485,24.145,24.43,66227.0
2016-09-22,24.435,24.5,24.38,24.47,38031.0
2016-09-23,24.41,24.46,24.34,24.37,66994.0
2016-09-26,24.145,24.21,24.07,24.145,55378.0
2016-09-27,24.295,24.38,24.24,24.355,44741.0
2016-09-28,24.47,24.5,24.34,24.42,17496.0
2016-09-29,24.23,24.305,24.07,24.1,52992.0
2016-09-30,24.075,24.275,24.075,24.215,76810.0
2016-10-03,24.215,24.38,24.185,24.365,46769.0
2016-10-04,24.5,24.535,24.24,24.295,47099.0
2016-10-05,24.475,24.6,24.47,24.6,14723.0
2016-10-06,24.54,24.69,24.495,24.64,32307.0
2016-10-07,24.695,24.72,24.565,24.695,42913.0
2016-10-11,24.405,24.405,24.275,24.38,44725.0
2016-10-12,24.29,24.37,24.29,24.365,38222.0
2016-10-13,24.035,24.15,23.905,24.085,80799.0
2016-10-14,24.29,24.29,24.01,24.07,44017.0
2016-10-17,24.01,24.075,23.955,23.97,68032.0
2016-10-18,24.295,24.41,24.23,24.385,51292.0
2016-10-19,24.42,24.585,24.255,24.535,37840.0
2016-10-20,24.56,24.72,24.54,24.665,46826.0
2016-10-21,24.77,24.915,24.72,24.875,20348.0
2016-10-24,25.09,25.105,25.015,25.105,31742.0
2016-10-25,25.025,25.055,24.98,25.035,38264.0
2016-10-26,24.86,24.915,24.795,24.885,44551.0
2016-10-27,24.87,24.875,24.72,24.72,29366.0
2016-10-28,24.76,24.785,24.55,24.56,110082.0
2016-10-31,24.755,24.86,24.695,24.835,23385.0
2016-11-01,24.835,24.835,24.385,24.605,74203.0
2016-11-02,24.525,24.525,24.215,24.315,114074.0
2016-11-03,24.365,24.385,24.175,24.21,59122.0
2016-11-04,24.125,24.185,23.995,24.03,72178.0
2016-11-07,24.47,24.785,24.47,24.78,46200.0
2016-11-08,24.69,24.965,24.625,24.755,71504.0
2016-11-09,24.355,24.585,24.24,24.265,121202.0
2016-11-10,24.275,24.275,23.62,23.735,91110.0
2016-11-11,23.415,23.48,23.09,23.425,35688.0
2016-11-14,23.345,23.46,23.165,23.325,44114.0
2016-11-15,23.4,23.645,23.4,23.565,36664.0
2016-11-16,23.32,23.375,23.22,23.35,66886.0
2016-11-17,23.425,23.59,23.35,23.5,59973.0
2016-11-18,23.565,23.595,23.415,23.44,93508.0
2016-11-21,23.48,23.54,23.435,23.475,46778.0
2016-11-22,23.765,23.85,23.67,23.835,28707.0
2016-11-23,23.63,23.68,23.565,23.67,24337.0
2016-11-24,23.635,23.725,23.63,23.66,9046.0
2016-11-25,23.85,23.97,23.775,23.915,54049.0
2016-11-28,23.785,23.84,23.735,23.775,78796.0
2016-11-29,23.75,23.875,23.745,23.81,41681.0
2016-11-30,23.88,23.93,23.825,23.855,43241.0
2016-12-01,23.68,23.68,23.35,23.39,53646.0
2016-12-02,23.335,23.46,23.28,23.305,33467.0
2016-12-05,23.335,23.465,23.335,23.41,68253.0
2016-12-06,23.53,23.605,23.505,23.57,40192.0
2016-12-07,23.745,23.865,23.66,23.825,73612.0
2016-12-08,23.81,23.88,23.72,23.825,69839.0
2016-12-09,23.695,23.735,23.645,23.725,55895.0
2016-12-12,23.465,23.5,23.375,23.44,58138.0
2016-12-13,23.515,23.695,23.515,23.655,90546.0
2016-12-14,23.46,23.57,23.215,23.24,67601.0
2016-12-15,23.385,23.54,23.385,23.49,32554.0
2016-12-16,23.48,23.515,23.27,23.285,42430.0
2016-12-19,23.36,23.41,23.285,23.285,53042.0
2016-12-20,23.345,23.345,23.22,23.24,63722.0
2016-12-21,23.335,23.335,23.23,23.23,80237.0
2016-12-22,23.205,23.205,23.015,23.155,29569.0
2016-12-23,23.26,23.35,23.255,23.345,29209.0
2016-12-28,23.63,23.695,23.59,23.625,71507.0
2016-12-29,23.825,23.96,23.81,23.915,36728.0
2016-12-30,23.86,23.86,23.615,23.64,21076.0
2017-01-03,23.96,24.055,23.81,23.91,90276.0
2017-01-04,23.885,23.965,23.825,23.915,62935.0
2017-01-05,24.065,24.075,23.885,24.05,44230.0
2017-01-06,23.96,23.975,23.82,23.925,72405.0
2017-01-09,23.935,23.95,23.86,23.875,32752.0
2017-01-10,23.965,24.09,23.915,24.05,47073.0
2017-01-11,24.075,24.14,23.925,24.105,104465.0
2017-01-12,24.025,24.105,23.965,24.095,34555.0
2017-01-13,24.09,24.105,24.04,24.065,45318.0
2017-01-16,24.095,24.195,24.08,24.105,32122.0
2017-01-17,23.9,23.965,23.845,23.87,63269.0
2017-01-18,24.015,24.21,23.935,24.18,31629.0
2017-01-19,24.23,24.275,24.165,24.21,21787.0
2017-01-20,24.295,24.36,24.21,24.295,49512.0
2017-01-23,24.44,24.53,24.41,24.515,28561.0
2017-01-24,24.505,24.565,24.44,24.5,52296.0
2017-01-25,24.57,24.57,24.44,24.525,39935.0
2017-01-26,24.59,24.59,24.465,24.5,23372.0
2017-01-27,24.565,24.605,24.48,24.57,18788.0
2017-01-30,24.465,24.465,24.31,24.415,57717.0
2017-01-31,24.285,24.285,24.18,24.23,29727.0
2017-02-01,24.48,24.53,24.36,24.375,41525.0
2017-02-02,24.345,24.425,24.31,24.4,25966.0
2017-02-03,24.5,24.555,24.465,24.545,45359.0
2017-02-06,24.645,24.72,24.59,24.615,40421.0
2017-02-07,24.705,24.76,24.645,24.655,40277.0
2017-02-08,24.72,24.865,24.67,24.835,26686.0
2017-02-09,24.865,24.975,24.85,24.955,26842.0
2017-02-10,24.905,25.085,24.885,25.055,36289.0
2017-02-13,25.13,25.175,25.105,25.16,90001.0
2017-02-14,25.07,25.185,25.015,25.17,60350.0
2017-02-15,25.26,25.38,25.22,25.35,98226.0
2017-02-16,25.355,25.355,25.245,25.285,95341.0
2017-02-17,25.13,25.225,25.11,25.215,33422.0
2017-02-21,25.44,25.56,25.44,25.545,66651.0
2017-02-22,25.625,25.66,25.595,25.61,54942.0
2017-02-23,25.67,25.67,25.535,25.56,49480.0
2017-02-24,25.285,25.3,25.22,25.275,51021.0
2017-02-27,25.21,25.285,25.195,25.275,89942.0
2017-02-28,25.365,25.415,25.265,25.325,45849.0
2017-03-01,25.6,25.83,25.585,25.79,43357.0
2017-03-02,25.585,25.595,25.455,25.455,52591.0
2017-03-03,25.6,25.71,25.57,25.65,69443.0
2017-03-06,25.715,25.76,25.645,25.74,53012.0
2017-03-07,25.78,25.84,25.74,25.765,27940.0
2017-03-08,25.75,25.78,25.67,25.67,56592.0
2017-03-09,25.57,25.58,25.355,25.48,76404.0
2017-03-10,25.52,25.585,25.505,25.585,40537.0
2017-03-13,25.83,25.92,25.79,25.89,34718.0
2017-03-14,25.92,25.92,25.815,25.815,27637.0
2017-03-15,25.88,26.185,25.84,26.095,63502.0
2017-03-16,26.24,26.37,26.23,26.345,47013.0
2017-03-17,26.3,26.345,26.175,26.3,55125.0
2017-03-20,26.42,26.615,26.405,26.585,54103.0
2017-03-21,26.535,26.535,26.225,26.28,67148.0
2017-03-22,26.33,26.425,26.28,26.33,36953.0
2017-03-23,26.285,26.445,26.24,26.38,52568.0
2017-03-24,26.42,26.54,26.4,26.515,39962.0
2017-03-27,26.305,26.47,26.255,26.425,50099.0
2017-03-28,26.41,26.525,26.385,26.5,44257.0
2017-03-29,26.47,26.525,26.42,26.435,30696.0
2017-03-30,26.295,26.33,26.255,26.31,18069.0
2017-03-31,26.1,26.155,26.035,26.05,60720.0
2017-04-03,26.305,26.435,26.245,26.385,51636.0
2017-04-04,26.45,26.55,26.445,26.515,37028.0
2017-04-05,26.605,26.665,26.485,26.5,77210.0
2017-04-06,26.5,26.5,26.36,26.42,62701.0
2017-04-07,26.32,26.5,26.28,26.42,63193.0
2017-04-10,26.205,26.205,26.125,26.14,51579.0
2017-04-11,26.165,26.18,26.01,26.155,43647.0
2017-04-12,26.175,26.19,25.99,26.125,148731.0
2017-04-13,26.075,26.205,26.05,26.125,71737.0
2017-04-17,26.14,26.285,26.065,26.28,42200.0
2017-04-18,26.155,26.23,26.1,26.13,81546.0
2017-04-19,26.265,26.265,26.105,26.125,61574.0
2017-04-20,26.42,26.42,26.305,26.385,51444.0
2017-04-21,26.425,26.46,26.385,26.425,49037.0
2017-04-24,26.695,26.765,26.64,26.745,53653.0
2017-04-25,27.05,27.165,27.035,27.04,81609.0
2017-04-26,27.05,27.1,27.0,27.015,53769.0
2017-04-27,27.05,27.06,26.95,26.985,79214.0
2017-04-28,27.1,27.165,27.06,27.155,63432.0
2017-05-01,27.245,27.345,27.19,27.285,63299.0
2017-05-02,27.425,27.56,27.41,27.485,105001.0
2017-05-03,27.445,27.445,27.27,27.33,74417.0
2017-05-04,27.22,27.22,27.08,27.125,71919.0
2017-05-05,27.125,27.125,27.04,27.075,122133.0
2017-05-08,27.125,27.14,26.985,26.985,38954.0
2017-05-09,27.245,27.385,27.24,27.32,70269.0
2017-05-10,27.385,27.45,27.37,27.42,48752.0
2017-05-11,27.515,27.55,27.33,27.45,89237.0
2017-05-12,27.54,27.68,27.54,27.65,59239.0
2017-05-15,27.655,27.78,27.63,27.77,69887.0
2017-05-16,27.74,27.74,27.615,27.68,79745.0
2017-05-17,27.535,27.55,27.31,27.31,59086.0
2017-05-18,26.91,27.035,26.58,26.83,224739.0
2017-05-19,27.105,27.215,27.065,27.09,86665.0
2017-05-23,26.975,27.1,26.935,27.08,54606.0
2017-05-24,27.13,27.13,26.96,26.975,80387.0
2017-05-25,27.155,27.255,27.1,27.23,54914.0
2017-05-26,27.24,27.27,27.18,27.24,203877.0
2017-05-29,27.31,27.32,27.255,27.285,16847.0
2017-05-30,27.27,27.27,27.185,27.22,44280.0
2017-05-31,27.195,27.195,27.075,27.105,132086.0
2017-06-01,27.195,27.345,27.125,27.345,56423.0
2017-06-02,27.385,27.385,27.32,27.355,71605.0
2017-06-05,27.385,27.42,27.295,27.335,104078.0
2017-06-06,27.285,27.355,27.245,27.28,41517.0
2017-06-07,27.265,27.41,27.245,27.4,51539.0
2017-06-08,27.42,27.485,27.36,27.445,35756.0
2017-06-09,27.36,27.375,27.075,27.18,152597.0
2017-06-12,27.09,27.09,26.715,26.795,77186.0
2017-06-13,26.705,26.745,26.64,26.715,57111.0
2017-06-14,26.765,26.845,26.695,26.705,53919.0
2017-06-15,26.5,26.575,26.445,26.575,36387.0
2017-06-16,26.575,26.575,26.47,26.54,52709.0
2017-06-19,26.705,26.755,26.665,26.705,27822.0
2017-06-20,26.705,26.705,26.47,26.475,150499.0
2017-06-21,26.72,26.77,26.655,26.67,70394.0
2017-06-22,26.655,26.685,26.515,26.63,42122.0
2017-06-23,26.78,26.81,26.705,26.755,48390.0
2017-06-26,26.885,27.025,26.885,27.0,66208.0
2017-06-27,26.785,26.785,26.57,26.57,56576.0
2017-06-28,26.555,26.555,26.425,26.455,26993.0
2017-06-29,26.365,26.365,25.985,26.11,66672.0
2017-06-30,26.21,26.31,26.195,26.225,33712.0
2017-07-04,26.35,26.36,26.195,26.225,32904.0
2017-07-05,26.235,26.325,26.15,26.3,28545.0
2017-07-06,26.145,26.175,26.005,26.01,52390.0
2017-07-07,25.94,25.965,25.815,25.89,66562.0
2017-07-10,25.985,26.125,25.97,26.105,28508.0
2017-07-11,26.285,26.39,26.245,26.36,21446.0
2017-07-12,26.71,26.77,26.315,26.455,80662.0
2017-07-13,26.515,26.54,26.44,26.54,24263.0
2017-07-14,26.64,26.71,26.605,26.67,15075.0
2017-07-17,26.53,26.595,26.455,26.59,28771.0
2017-07-18,26.39,26.565,26.325,26.475,28634.0
2017-07-19,26.665,26.71,26.62,26.695,24003.0
2017-07-20,26.685,26.685,26.515,26.63,21582.0
2017-07-21,26.565,26.565,26.385,26.45,27065.0
2017-07-24,26.515,26.515,26.425,26.475,19621.0
2017-07-25,26.515,26.53,26.44,26.44,32307.0
2017-07-26,26.54,26.59,26.455,26.515,17117.0
2017-07-27,26.645,26.695,26.45,26.62,44582.0
2017-07-28,26.44,26.455,26.34,26.45,42253.0
2017-07-31,26.595,26.645,26.515,26.565,31461.0
2017-08-01,26.695,26.845,26.665,26.81,58592.0
2017-08-02,26.885,26.945,26.81,26.935,48786.0
2017-08-03,26.97,26.97,26.795,26.895,39262.0
2017-08-04,27.015,27.11,26.975,27.09,39650.0
2017-08-08,27.39,27.46,27.28,27.305,47797.0
2017-08-09,27.225,27.23,27.13,27.215,63934.0
2017-08-10,26.925,26.925,26.68,26.68,83979.0
2017-08-11,26.67,26.71,26.58,26.655,19613.0
2017-08-14,26.895,27.015,26.875,26.975,18058.0
2017-08-15,27.01,27.025,26.92,27.0,18997.0
2017-08-16,27.13,27.19,27.035,27.11,20486.0
2017-08-17,27.0,27.025,26.805,26.805,18421.0
2017-08-18,26.77,26.895,26.665,26.81,25473.0
2017-08-21,26.835,26.945,26.81,26.87,20456.0
2017-08-22,26.96,27.115,26.96,27.075,16863.0
2017-08-23,27.11,27.19,27.075,27.165,12294.0
2017-08-24,27.27,27.27,27.155,27.2,21689.0
2017-08-25,27.34,27.42,27.27,27.34,42557.0
2017-08-28,27.29,27.365,27.265,27.33,15427.0
2017-08-29,27.14,27.395,27.125,27.355,23228.0
2017-08-30,27.48,27.635,27.47,27.595,36166.0
2017-08-31,27.55,27.55,27.39,27.395,30874.0
2017-09-01,27.34,27.405,27.305,27.38,56063.0
2017-09-05,27.28,27.28,27.04,27.155,29288.0
2017-09-06,27.33,27.33,26.78,27.0,122951.0
2017-09-07,26.945,26.985,26.875,26.9,29270.0
2017-09-08,26.835,26.885,26.755,26.78,19732.0
2017-09-11,26.985,27.09,26.985,26.99,28711.0
2017-09-12,27.04,27.165,27.015,27.125,18944.0
2017-09-13,26.99,27.06,26.96,26.975,45580.0
2017-09-14,26.99,27.06,26.95,27.015,81715.0
2017-09-15,27.01,27.215,26.96,27.19,51984.0
2017-09-18,27.295,27.52,27.27,27.445,71780.0
2017-09-19,27.365,27.395,27.27,27.38,68425.0
2017-09-20,27.35,27.385,27.175,27.36,95212.0
2017-09-21,27.475,27.5,27.39,27.435,51433.0
2017-09-22,27.2,27.29,27.14,27.285,27639.0
2017-09-25,27.01,27.01,26.72,26.845,109597.0
2017-09-26,26.87,26.925,26.8,26.8,47989.0
2017-09-27,26.72,26.94,26.545,26.91,137028.0
2017-09-28,26.81,26.87,26.77,26.835,41646.0
2017-09-29,27.1,27.24,27.05,27.215,46887.0
2017-10-02,27.25,27.325,27.215,27.265,81755.0
2017-10-03,27.5,27.615,27.465,27.615,63932.0
2017-10-04,27.6,27.685,27.59,27.6,97943.0
2017-10-05,27.85,28.065,27.85,28.0,84880.0
2017-10-06,27.8,27.83,27.715,27.815,62777.0
2017-10-10,27.875,27.93,27.83,27.925,53967.0
2017-10-11,27.85,27.95,27.815,27.89,89210.0
2017-10-12,27.93,27.98,27.89,27.915,65447.0
2017-10-13,28.13,28.3,28.115,28.205,70624.0
2017-10-16,28.375,28.405,28.275,28.275,66911.0
2017-10-17,28.225,28.225,28.14,28.14,43696.0
2017-10-18,28.175,28.175,28.015,28.015,40803.0
2017-10-19,27.905,27.905,27.73,27.865,40682.0
2017-10-20,28.18,28.315,28.14,28.265,32115.0
2017-10-23,28.25,28.25,28.075,28.09,37527.0
2017-10-24,28.175,28.305,28.15,28.225,48645.0
2017-10-25,28.275,28.48,28.225,28.425,161519.0
2017-10-26,28.49,28.595,28.43,28.455,35802.0
2017-10-27,28.64,28.745,28.57,28.695,78018.0
2017-10-30,28.62,28.645,28.45,28.45,57892.0
2017-10-31,28.69,28.78,28.665,28.77,81808.0
2017-11-01,28.93,29.03,28.77,28.79,75194.0
2017-11-02,28.78,28.79,28.615,28.72,58094.0
2017-11-03,28.505,28.555,28.3,28.465,37467.0
2017-11-06,28.545,28.69,28.54,28.64,36536.0
2017-11-07,28.79,28.795,28.58,28.59,41746.0
2017-11-08,28.615,28.64,28.53,28.57,32109.0
2017-11-09,28.48,28.49,28.2,28.375,35361.0
2017-11-10,28.405,28.405,28.25,28.275,35291.0
2017-11-13,28.24,28.375,28.205,28.325,33105.0
2017-11-14,28.225,28.305,28.125,28.15,107774.0
2017-11-15,28.115,28.125,27.98,27.99,27384.0
2017-11-16,28.3,28.53,28.255,28.44,34363.0
2017-11-17,28.68,28.79,28.63,28.645,30595.0
2017-11-20,28.645,28.895,28.62,28.87,48680.0
2017-11-21,29.145,29.255,29.13,29.195,74194.0
2017-11-22,29.205,29.22,29.03,29.065,34403.0
2017-11-23,29.165,29.31,29.03,29.265,20930.0
2017-11-24,29.015,29.265,28.915,29.265,49591.0
2017-11-27,28.845,28.845,28.74,28.795,44357.0
2017-11-28,29.055,29.155,28.97,29.105,32861.0
2017-11-29,29.065,29.08,28.73,28.79,67376.0
2017-11-30,28.79,28.79,28.64,28.67,41684.0
2017-12-01,28.3,28.3,27.865,27.99,160057.0
2017-12-04,28.275,28.3,28.065,28.075,47258.0
2017-12-05,28.075,28.165,27.975,28.015,45154.0
2017-12-06,27.675,27.94,27.515,27.88,79646.0
2017-12-07,27.875,28.075,27.855,28.065,49331.0
2017-12-08,28.375,28.475,28.265,28.39,55573.0
2017-12-11,28.53,28.615,28.49,28.58,41108.0
2017-12-12,28.355,28.44,28.265,28.38,45336.0
2017-12-13,28.48,28.695,28.48,28.58,82491.0
2017-12-14,28.615,28.655,28.255,28.265,49243.0
2017-12-15,28.425,28.67,28.33,28.595,46283.0
2017-12-18,28.755,28.945,28.755,28.855,66564.0
2017-12-19,28.965,29.02,28.795,28.815,47983.0
2017-12-20,28.92,28.93,28.77,28.77,34229.0
2017-12-21,28.93,28.93,28.78,28.815,31840.0
2017-12-22,28.97,29.045,28.915,29.02,239162.0
2017-12-27,29.095,29.095,28.79,28.855,50263.0
2017-12-28,28.91,28.995,28.805,28.96,40908.0
2017-12-29,29.205,29.205,28.905,28.97,59035.0
2018-01-02,29.265,29.34,29.165,29.315,81414.0
2018-01-03,29.505,29.715,29.495,29.695,84710.0
2018-01-04,29.84,29.895,29.745,29.765,90014.0
2018-01-05,29.62,29.83,29.545,29.83,84397.0
2018-01-08,29.915,29.915,29.79,29.865,112251.0
2018-01-09,29.87,29.97,29.79,29.94,94978.0
2018-01-10,29.855,30.065,29.745,30.015,153444.0
2018-01-11,30.065,30.165,29.98,30.165,72177.0
2018-01-12,30.22,30.415,30.145,30.34,87080.0
2018-01-15,30.7,30.965,30.37,30.625,104694.0
2018-01-16,30.37,30.37,30.065,30.08,148556.0
2018-01-17,30.34,30.65,30.28,30.525,83739.0
2018-01-18,30.625,30.665,30.515,30.53,93737.0
2018-01-19,30.715,31.04,30.705,31.04,76147.0
2018-01-22,31.04,31.175,30.955,31.165,86619.0
2018-01-23,31.25,31.275,31.14,31.205,138101.0
2018-01-24,31.255,31.325,31.115,31.24,149262.0
2018-01-25,31.215,31.355,31.04,31.23,167389.0
2018-01-26,31.39,31.53,31.325,31.525,66394.0
2018-01-29,31.54,31.54,31.015,31.055,124064.0
2018-01-30,30.805,30.805,30.6,30.665,115870.0
2018-01-31,30.915,30.975,30.68,30.825,83576.0
2018-02-01,30.625,30.705,30.37,30.43,127374.0
2018-02-02,30.295,30.38,30.065,30.08,150897.0
2018-02-05,30.09,30.43,29.29,29.37,333399.0
2018-02-06,29.055,30.37,29.055,30.04,140167.0
2018-02-07,29.77,29.98,29.345,29.345,207150.0
2018-02-08,29.545,29.545,28.46,28.485,177573.0
2018-02-09,28.755,28.995,28.12,28.885,183381.0
2018-02-12,29.19,29.48,29.01,29.265,171822.0
2018-02-13,29.28,29.545,29.265,29.48,93934.0
2018-02-14,29.47,29.965,29.455,29.89,119805.0
2018-02-15,30.355,30.48,30.08,30.365,81451.0
2018-02-16,30.32,30.655,30.315,30.455,95596.0
2018-02-20,30.29,30.45,30.12,30.37,248674.0
2018-02-21,30.605,30.905,30.43,30.45,112279.0
2018-02-22,30.58,30.78,30.515,30.54,71577.0
2018-02-23,30.855,30.915,30.7,30.9,45982.0
2018-02-26,31.055,31.265,30.955,31.23,113044.0
2018-02-27,31.125,31.125,30.625,30.675,126721.0
2018-02-28,30.74,30.84,30.4,30.4,51120.0
2018-03-01,30.54,30.815,30.22,30.365,234984.0
2018-03-02,30.095,30.65,30.02,30.625,111312.0
2018-03-05,30.555,30.99,30.5,30.915,57665.0
2018-03-06,31.09,31.09,30.75,30.78,68141.0
2018-03-07,30.665,30.9,30.64,30.78,98034.0
2018-03-08,30.83,30.925,30.75,30.78,37687.0
2018-03-09,30.9,31.175,30.85,31.165,141916.0
2018-03-12,31.255,31.365,31.155,31.33,49276.0
2018-03-13,31.49,31.59,31.28,31.365,70985.0
2018-03-14,31.405,31.515,31.15,31.325,71806.0
2018-03-15,31.54,31.655,31.35,31.455,157116.0
2018-03-16,31.455,31.515,31.415,31.455,44491.0
2018-03-19,31.305,31.35,30.95,31.075,72544.0
2018-03-20,31.24,31.455,31.24,31.405,83632.0
2018-03-21,31.09,31.255,30.975,31.115,144440.0
2018-03-22,30.565,30.665,30.165,30.17,148355.0
2018-03-23,30.04,30.125,29.595,29.63,134678.0
2018-03-26,30.37,30.505,30.08,30.465,92770.0
2018-03-27,30.5,30.565,30.015,30.115,128243.0
2018-03-28,30.065,30.065,29.745,29.98,85962.0
2018-03-29,30.065,30.53,30.065,30.43,57243.0
2018-04-02,30.22,30.365,29.81,30.03,107046.0
2018-04-03,30.115,30.215,29.84,30.07,63058.0
2018-04-04,29.455,30.105,29.41,30.105,65740.0
2018-04-05,30.27,30.355,30.04,30.12,48720.0
2018-04-06,29.855,29.995,29.505,29.63,121279.0
2018-04-09,29.81,29.81,29.455,29.47,63194.0
2018-04-10,29.745,29.78,29.53,29.745,88993.0
2018-04-11,29.67,29.795,29.57,29.705,40566.0
2018-04-12,29.82,29.895,29.705,29.755,52576.0
2018-04-13,29.73,29.73,29.42,29.485,59191.0
2018-04-16,29.445,29.445,29.285,29.43,48318.0
2018-04-17,29.345,29.48,29.255,29.41,48365.0
2018-04-18,29.52,29.89,29.47,29.785,39108.0
2018-04-19,29.82,29.82,29.56,29.71,34127.0
2018-04-20,29.71,29.71,29.46,29.58,56388.0
2018-04-23,29.68,29.76,29.505,29.595,46792.0
2018-04-24,29.855,29.855,29.305,29.37,79430.0
2018-04-25,29.345,29.355,29.16,29.245,77249.0
2018-04-26,29.305,29.635,29.27,29.635,30093.0
2018-04-27,29.685,29.695,29.51,29.68,61609.0
2018-04-30,29.82,29.88,29.48,29.48,60335.0
2018-05-01,29.38,29.395,29.1,29.36,51732.0
2018-05-02,29.395,29.505,29.2,29.2,34745.0
2018-05-03,29.195,29.2,28.82,29.07,90242.0
2018-05-04,29.0,29.31,28.895,29.22,63374.0
2018-05-07,29.17,29.28,29.07,29.21,84653.0
2018-05-08,29.42,29.53,29.285,29.505,63789.0
2018-05-09,29.505,29.51,29.135,29.32,43904.0
2018-05-10,29.455,29.785,29.33,29.685,64661.0
2018-05-11,29.865,29.865,29.585,29.635,66333.0
2018-05-14,29.76,29.92,29.745,29.745,43812.0
2018-05-15,29.51,29.535,29.28,29.335,70607.0
2018-05-16,29.395,29.655,29.395,29.585,87053.0
2018-05-17,29.32,29.395,29.125,29.185,69604.0
2018-05-18,29.15,29.21,29.045,29.12,51614.0
2018-05-22,29.17,29.32,29.145,29.255,62824.0
2018-05-23,29.025,29.225,28.95,29.16,58047.0
2018-05-24,29.195,29.21,28.925,29.195,73294.0
2018-05-25,29.33,29.48,29.33,29.46,44476.0
2018-05-28,29.27,29.585,29.255,29.56,36770.0
2018-05-29,29.2,29.22,28.775,28.9,121535.0
2018-05-30,28.87,28.925,28.51,28.845,108916.0
2018-05-31,28.86,29.195,28.86,29.095,49546.0
2018-06-01,29.22,29.435,29.22,29.37,67904.0
2018-06-04,29.61,29.655,29.535,29.63,9400.0
2018-06-05,29.67,29.805,29.46,29.485,66043.0
2018-06-06,29.43,29.83,29.43,29.83,57940.0
2018-06-07,29.785,29.785,29.28,29.435,78253.0
2018-06-08,29.405,29.445,29.185,29.345,131604.0
2018-06-11,29.46,29.535,29.37,29.395,43375.0
2018-06-12,29.395,29.48,29.345,29.455,59621.0
2018-06-13,29.53,29.53,29.15,29.15,85486.0
2018-06-14,29.26,29.41,29.17,29.245,46974.0
2018-06-15,29.175,29.31,29.075,29.295,81129.0
2018-06-18,29.0,29.02,28.785,28.96,75873.0
2018-06-19,28.66,28.885,28.54,28.845,140135.0
2018-06-20,28.995,29.095,28.91,29.01,60614.0
2018-06-21,28.82,28.86,28.5,28.515,120386.0
2018-06-22,28.88,28.97,28.68,28.705,60400.0
2018-06-25,28.5,28.51,28.14,28.375,152979.0
2018-06-26,28.42,28.435,28.215,28.31,64265.0
2018-06-27,28.2,28.21,27.645,27.805,152380.0
2018-06-28,27.62,27.84,27.51,27.82,152732.0
2018-06-29,28.025,28.13,27.915,28.025,70202.0
2018-07-03,28.015,28.015,27.685,27.745,79435.0
2018-07-04,27.98,28.005,27.755,27.895,21444.0
2018-07-05,27.89,27.915,27.55,27.685,121122.0
2018-07-06,27.735,28.055,27.71,27.99,81247.0
2018-07-09,28.315,28.525,28.18,28.525,64347.0
2018-07-10,28.525,28.56,28.265,28.46,72126.0
2018-07-11,28.155,28.19,27.995,28.155,106686.0
2018-07-12,28.42,28.525,28.34,28.445,51830.0
2018-07-13,28.45,28.52,28.4,28.435,47216.0
2018-07-16,28.29,28.325,28.13,28.25,69182.0
2018-07-17,28.265,28.655,28.21,28.585,51518.0
2018-07-18,28.5,28.545,28.425,28.52,50713.0
2018-07-19,28.25,28.425,28.175,28.41,123032.0
2018-07-20,28.375,28.545,28.335,28.46,121550.0
2018-07-23,28.45,28.46,28.36,28.435,51837.0
2018-07-24,28.895,28.99,28.795,28.865,98110.0
2018-07-25,28.93,29.075,28.89,29.065,93383.0
2018-07-26,28.88,28.945,28.78,28.83,46949.0
2018-07-27,28.995,29.04,28.735,28.87,74771.0
2018-07-30,28.87,28.905,28.685,28.76,62446.0
2018-07-31,28.795,28.89,28.71,28.845,74353.0
2018-08-01,28.635,28.72,28.51,28.6,63209.0
2018-08-02,28.165,28.335,28.055,28.31,55082.0
2018-08-03,28.335,28.45,28.3,28.41,68112.0
2018-08-07,28.545,28.735,28.52,28.6,48233.0
2018-08-08,28.55,28.62,28.475,28.485,45309.0
2018-08-09,28.575,28.645,28.475,28.495,39882.0
2018-08-10,28.065,28.15,27.955,28.1,104189.0
2018-08-13,27.87,27.87,27.62,27.705,84678.0
2018-08-14,27.655,27.755,27.585,27.68,99624.0
2018-08-15,27.24,27.25,26.83,27.0,88081.0
2018-08-16,27.275,27.42,27.225,27.235,76973.0
2018-08-17,26.955,27.31,26.865,27.29,92084.0
2018-08-20,27.325,27.4,27.285,27.36,51735.0
2018-08-21,27.56,27.71,27.55,27.635,64840.0
2018-08-22,27.595,27.76,27.585,27.72,55948.0
2018-08-23,27.735,27.83,27.47,27.47,45635.0
2018-08-24,27.72,27.815,27.67,27.78,50231.0
2018-08-27,28.055,28.24,28.05,28.055,55725.0
2018-08-28,27.98,28.04,27.82,27.88,44674.0
2018-08-29,27.845,28.03,27.78,27.98,54989.0
2018-08-30,27.905,27.94,27.31,27.375,89051.0
2018-08-31,27.52,27.76,27.495,27.705,52412.0
2018-09-04,27.57,27.57,27.3,27.34,59108.0
2018-09-05,27.065,27.14,26.98,27.05,52973.0
2018-09-06,27.075,27.155,26.88,26.97,98128.0
2018-09-07,26.915,27.09,26.865,26.955,55606.0
2018-09-10,26.83,26.83,26.535,26.605,65391.0
2018-09-11,26.375,26.525,26.25,26.525,53155.0
2018-09-12,26.325,26.595,26.15,26.475,107091.0
2018-09-13,26.82,26.97,26.76,26.805,44632.0
2018-09-14,26.94,27.005,26.72,26.84,82055.0
2018-09-17,26.63,26.685,26.56,26.595,36804.0
2018-09-18,26.645,26.82,26.635,26.72,71689.0
2018-09-19,26.89,27.04,26.89,26.955,78080.0
2018-09-20,27.105,27.19,26.97,27.155,43984.0
2018-09-21,27.26,27.34,27.2,27.29,51901.0
2018-09-24,26.99,27.05,26.92,27.005,60453.0
2018-09-25,27.105,27.19,27.03,27.165,104451.0
2018-09-26,27.135,27.525,27.13,27.29,81769.0
2018-09-27,27.475,27.58,27.4,27.45,91776.0
2018-09-28,27.16,27.205,26.975,27.02,86075.0
2018-10-01,26.985,26.985,26.78,26.825,120384.0
2018-10-02,26.62,26.68,26.515,26.585,46224.0
2018-10-03,26.73,26.795,26.375,26.45,65260.0
2018-10-04,26.29,26.295,25.87,25.97,100338.0
2018-10-05,25.95,25.965,25.67,25.88,53634.0
2018-10-09,25.84,25.985,25.755,25.87,78018.0
2018-10-10,25.76,25.84,25.33,25.34,160306.0
2018-10-11,25.15,25.395,24.87,25.125,264275.0
2018-10-12,25.67,25.795,25.45,25.735,94465.0
2018-10-15,25.525,25.565,25.355,25.415,48711.0
2018-10-16,25.6,25.93,25.55,25.915,62912.0
2018-10-17,25.83,25.855,25.56,25.695,54871.0
2018-10-18,25.56,25.565,25.115,25.15,64432.0
2018-10-19,25.535,25.685,25.415,25.45,83331.0
2018-10-22,25.88,25.95,25.685,25.735,198394.0
2018-10-23,25.15,25.575,25.06,25.45,144320.0
2018-10-24,25.38,25.405,24.64,24.64,95373.0
2018-10-25,24.965,25.31,24.915,25.115,93381.0
2018-10-26,24.845,25.115,24.685,24.98,82105.0
2018-10-29,25.2,25.225,24.385,24.6,130199.0
2018-10-30,24.725,25.04,24.685,25.03,111514.0
2018-10-31,25.355,25.525,25.245,25.415,85469.0
2018-11-01,25.625,26.195,25.54,26.195,97660.0
2018-11-02,26.525,26.61,26.06,26.295,228987.0
2018-11-05,26.27,26.45,26.23,26.425,27004.0
2018-11-06,26.34,26.425,26.28,26.375,30874.0
2018-11-07,26.62,26.855,26.465,26.825,35879.0
2018-11-08,26.5,26.525,26.16,26.265,48446.0
2018-11-09,25.965,25.975,25.735,25.915,39900.0
2018-11-12,25.82,25.84,25.515,25.635,19242.0
2018-11-13,25.88,26.135,25.83,25.93,34770.0
2018-11-14,26.145,26.22,25.925,26.095,65967.0
2018-11-15,26.185,26.61,26.17,26.535,33088.0
2018-11-16,26.18,26.66,26.18,26.6,24916.0
2018-11-19,26.465,26.49,26.23,26.265,54155.0
2018-11-20,25.965,26.075,25.855,25.99,51514.0
2018-11-21,26.39,26.585,26.32,26.365,64436.0
2018-11-22,26.62,26.62,25.95,26.245,82642.0
2018-11-23,26.04,26.15,25.795,26.01,38096.0
2018-11-26,26.255,26.345,26.17,26.27,92323.0
2018-11-27,26.21,26.525,26.18,26.525,57067.0
2018-11-28,26.765,27.075,26.625,27.07,125414.0
2018-11-29,26.935,27.05,26.795,26.915,105807.0
2018-11-30,26.91,26.95,26.825,26.915,71293.0
2018-12-03,27.265,27.355,27.12,27.265,82306.0
2018-12-04,27.3,27.325,26.815,26.84,88151.0
2018-12-05,27.0,27.45,26.99,27.435,20584.0
2018-12-06,26.49,26.865,26.355,26.865,97907.0
2018-12-07,26.645,26.755,26.15,26.235,63590.0
2018-12-10,26.145,26.16,25.77,26.135,67492.0
2018-12-11,26.475,26.535,26.195,26.365,54575.0
2018-12-12,26.73,26.855,26.645,26.68,55808.0
2018-12-13,26.755,26.84,26.66,26.73,56843.0
2018-12-14,26.46,26.61,26.405,26.45,116962.0
2018-12-17,26.515,26.525,26.12,26.205,85066.0
2018-12-18,26.405,26.625,26.33,26.475,185180.0
2018-12-19,26.5,26.685,25.905,26.06,198803.0
2018-12-20,26.255,26.425,26.125,26.28,118667.0
2018-12-21,26.345,26.525,26.095,26.205,239920.0
2018-12-24,26.185,26.305,25.975,25.975,77850.0
2018-12-27,26.21,26.515,26.135,26.485,67516.0
2018-12-28,26.54,26.845,26.435,26.745,155302.0
2018-12-31,26.87,26.93,26.59,26.665,136239.0
2019-01-02,26.37,26.685,26.345,26.675,77992.0
2019-01-03,26.3,26.31,26.02,26.06,55468.0
2019-01-04,26.345,26.795,26.265,26.735,102872.0
2019-01-07,26.685,26.695,26.43,26.54,76874.0
2019-01-08,26.66,26.71,26.455,26.66,70605.0
2019-01-09,26.725,27.025,26.72,26.93,81479.0
2019-01-10,26.87,27.195,26.805,27.18,74870.0
2019-01-11,27.025,27.075,26.955,27.075,60780.0
2019-01-14,26.82,27.0,26.745,26.895,93151.0
2019-01-15,26.955,27.145,26.95,27.015,59730.0
2019-01-16,27.17,27.365,27.145,27.315,68396.0
2019-01-17,27.23,27.51,27.135,27.475,63067.0
2019-01-18,27.545,27.655,27.475,27.615,122970.0
2019-01-21,27.68,27.7,27.5,27.63,32921.0
2019-01-22,27.46,27.485,27.185,27.29,59978.0
2019-01-23,27.555,27.56,27.41,27.535,54531.0
2019-01-24,27.57,27.825,27.535,27.825,106440.0
2019-01-25,27.885,27.935,27.76,27.81,75284.0
2019-01-28,27.555,27.595,27.47,27.575,42317.0
2019-01-29,27.645,27.75,27.605,27.665,30674.0
2019-01-30,27.68,27.91,27.53,27.87,94793.0
2019-01-31,27.96,28.185,27.96,28.16,198851.0
2019-02-01,27.995,27.995,27.775,27.835,74634.0
2019-02-04,27.875,28.05,27.835,27.955,40793.0
2019-02-05,28.055,28.355,28.05,28.31,45612.0
2019-02-06,28.335,28.365,28.08,28.1,30147.0
2019-02-07,28.065,28.185,27.82,28.05,95385.0
2019-02-08,27.85,27.93,27.7,27.895,59601.0
2019-02-11,27.945,27.97,27.81,27.81,39772.0
2019-02-12,27.945,28.02,27.92,27.93,49548.0
2019-02-13,28.02,28.04,27.715,27.765,51452.0
2019-02-14,27.725,27.955,27.705,27.895,79327.0
2019-02-15,27.825,27.895,27.69,27.725,56676.0
2019-02-19,27.74,28.015,27.74,27.955,49396.0
2019-02-20,28.065,28.185,27.96,28.03,66091.0
2019-02-21,28.02,28.055,27.87,28.05,160110.0
2019-02-22,28.225,28.37,28.135,28.225,65750.0
2019-02-25,28.56,28.77,28.54,28.685,74194.0
2019-02-26,28.61,28.655,28.55,28.56,57018.0
2019-02-27,28.365,28.38,28.21,28.295,83791.0
2019-02-28,28.285,28.32,28.03,28.1,68294.0
2019-03-01,28.44,28.45,28.31,28.405,60137.0
2019-03-04,28.62,28.66,28.355,28.55,55389.0
2019-03-05,28.755,29.01,28.71,28.975,74983.0
2019-03-06,29.055,29.18,28.975,29.0,33417.0
2019-03-07,28.855,28.885,28.525,28.565,83085.0
2019-03-08,28.235,28.33,28.16,28.28,88854.0
2019-03-11,28.62,28.89,28.54,28.84,44133.0
2019-03-12,28.97,28.975,28.865,28.865,29823.0
2019-03-13,28.865,28.935,28.755,28.765,61654.0
2019-03-14,28.815,28.825,28.62,28.71,18019.0
2019-03-15,28.985,29.145,28.985,29.115,39465.0
2019-03-18,29.375,29.49,29.325,29.46,55538.0
2019-03-19,29.345,29.46,29.26,29.375,44837.0
2019-03-20,29.29,29.55,29.145,29.37,72064.0
2019-03-21,29.335,29.575,29.29,29.575,42633.0
2019-03-22,29.225,29.24,28.79,28.83,71790.0
2019-03-25,28.84,28.98,28.79,28.87,52546.0
2019-03-26,28.93,29.02,28.81,28.885,46445.0
2019-03-27,28.885,28.92,28.645,28.69,56289.0
2019-03-28,28.84,29.005,28.73,28.96,33438.0
2019-03-29,29.115,29.19,29.015,29.14,38944.0
2019-04-01,29.45,29.57,29.425,29.515,65464.0
2019-04-02,29.545,29.595,29.455,29.455,28053.0
2019-04-03,29.655,29.78,29.585,29.63,41906.0
2019-04-04,29.69,29.895,29.635,29.835,37361.0
2019-04-05,30.015,30.185,30.005,30.13,43280.0
2019-04-08,29.955,30.015,29.895,29.955,38072.0
2019-04-09,29.955,30.02,29.92,29.96,50391.0
2019-04-10,30.14,30.14,30.055,30.08,32611.0
2019-04-11,30.02,30.02,29.81,29.84,41059.0
2019-04-12,29.985,30.02,29.895,29.92,56250.0
2019-04-15,29.865,29.885,29.66,29.865,45373.0
2019-04-16,30.005,30.1,29.995,30.065,33425.0
2019-04-17,30.13,30.19,30.055,30.105,32136.0
2019-04-18,30.185,30.32,30.1,30.25,162596.0
2019-04-22,29.985,30.03,29.91,30.005,71354.0
2019-04-23,30.08,30.275,30.02,30.25,35559.0
2019-04-24,30.19,30.2,29.96,30.04,31545.0
2019-04-25,29.895,29.995,29.78,29.98,61991.0
2019-04-26,30.02,30.07,29.895,30.03,73176.0
2019-04-29,30.08,30.08,29.955,29.98,45180.0
2019-04-30,29.97,29.97,29.81,29.875,34346.0
2019-05-01,29.935,30.13,29.765,29.81,84993.0
2019-05-02,29.9,29.98,29.755,29.895,32464.0
2019-05-03,30.09,30.19,30.07,30.185,199217.0
2019-05-06,29.44,29.595,29.34,29.55,61546.0
2019-05-07,29.38,29.38,28.94,29.09,57811.0
2019-05-08,29.105,29.22,29.02,29.04,35473.0
2019-05-09,28.56,28.755,28.315,28.595,69429.0
2019-05-10,28.545,28.775,28.345,28.705,55687.0
2019-05-13,28.075,28.15,27.765,27.875,94485.0
2019-05-14,28.185,28.33,28.15,28.235,52771.0
2019-05-15,28.15,28.305,28.1,28.235,99954.0
2019-05-16,28.255,28.44,28.235,28.235,49819.0
2019-05-17,27.935,27.97,27.68,27.74,72857.0
2019-05-21,27.695,27.875,27.655,27.835,32743.0
2019-05-22,27.8,28.195,27.715,27.81,60439.0
2019-05-23,27.535,27.605,27.435,27.51,52814.0
2019-05-24,27.69,27.715,27.475,27.475,22663.0
2019-05-27,27.435,27.91,27.435,27.62,18794.0
2019-05-28,27.815,27.87,27.68,27.715,27528.0
2019-05-29,27.715,27.99,27.68,27.98,53885.0
2019-05-30,27.945,28.14,27.945,28.075,22994.0
2019-05-31,28.04,28.255,27.98,28.21,23051.0
2019-06-03,28.34,28.4,28.15,28.225,62034.0
2019-06-04,28.065,28.15,28.015,28.135,47286.0
2019-06-05,28.14,28.15,27.87,27.99,26867.0
2019-06-06,27.91,27.92,27.755,27.86,26101.0
2019-06-07,27.895,28.1,27.835,27.895,38759.0
2019-06-10,28.185,28.21,27.97,28.105,34161.0
2019-06-11,28.38,28.51,28.38,28.44,35545.0
2019-06-12,28.245,28.305,28.185,28.26,29842.0
2019-06-13,28.285,28.33,28.165,28.22,29523.0
2019-06-14,28.14,28.15,28.02,28.105,95497.0
2019-06-17,28.17,28.195,28.095,28.155,17870.0
2019-06-18,28.435,28.815,28.41,28.74,27406.0
2019-06-19,28.745,28.875,28.645,28.745,51214.0
2019-06-20,29.105,29.135,28.885,28.985,44426.0
2019-06-21,28.935,28.985,28.865,28.885,32947.0
2019-06-24,28.885,28.945,28.815,28.83,26480.0
2019-06-25,28.65,28.67,28.48,28.495,32809.0
2019-06-26,28.65,28.745,28.645,28.67,47634.0
2019-06-27,28.77,28.83,28.72,28.815,38865.0
2019-06-28,28.825,28.825,28.67,28.72,34866.0
2019-07-02,29.225,29.285,29.075,29.165,58602.0
2019-07-03,28.995,29.115,28.995,29.055,40543.0
2019-07-04,29.195,29.21,29.09,29.16,17225.0
2019-07-05,28.97,29.02,28.885,28.885,36124.0
2019-07-08,28.8,28.865,28.72,28.84,25771.0
2019-07-09,28.685,28.85,28.67,28.85,24427.0
2019-07-10,29.01,29.135,28.92,28.945,39123.0
2019-07-11,29.005,29.01,28.8,28.815,82142.0
2019-07-12,28.78,28.83,28.71,28.77,47473.0
2019-07-15,28.85,28.95,28.85,28.945,30036.0
2019-07-16,28.91,28.995,28.89,28.945,27720.0
2019-07-17,28.945,28.95,28.79,28.805,30480.0
2019-07-18,28.825,28.985,28.825,28.95,18892.0
2019-07-19,29.08,29.08,28.805,28.805,34314.0
2019-07-22,28.945,28.985,28.875,28.9,28461.0
2019-07-23,29.055,29.055,28.865,28.98,29831.0
2019-07-24,29.005,29.075,28.97,29.075,32016.0
2019-07-25,29.03,29.03,28.86,28.91,27040.0
2019-07-26,29.065,29.1,28.96,28.995,36130.0
2019-07-29,28.92,28.97,28.83,28.95,24858.0
2019-07-30,28.765,28.78,28.635,28.675,25104.0
2019-07-31,28.645,28.695,28.195,28.49,64060.0
2019-08-01,28.59,28.685,27.895,27.905,85087.0
2019-08-02,27.965,28.0,27.655,27.67,50552.0
2019-08-06,27.32,27.335,27.035,27.275,80641.0
2019-08-07,27.15,27.485,27.06,27.465,63394.0
2019-08-08,27.595,27.68,27.57,27.655,39159.0
2019-08-09,27.475,27.535,27.27,27.33,54405.0
2019-08-12,27.03,27.165,26.975,27.08,69705.0
2019-08-13,26.995,27.485,26.96,27.365,35693.0
2019-08-14,27.06,27.09,26.815,26.83,66499.0
2019-08-15,27.01,27.105,26.875,26.995,36113.0
2019-08-16,27.225,27.32,27.14,27.235,30987.0
2019-08-19,27.535,27.595,27.425,27.465,46701.0
2019-08-20,27.545,27.585,27.44,27.455,22755.0
2019-08-21,27.58,27.655,27.52,27.64,20823.0
2019-08-22,27.45,27.485,27.31,27.345,27911.0
2019-08-23,27.285,27.5,26.915,26.94,57972.0
2019-08-26,27.12,27.27,27.0,27.03,37712.0
2019-08-27,27.175,27.245,27.115,27.175,26948.0
2019-08-28,27.09,27.295,27.06,27.25,25339.0
2019-08-29,27.45,27.57,27.37,27.525,34074.0
2019-08-30,27.67,27.765,27.595,27.76,58705.0
2019-09-03,27.57,27.68,27.56,27.655,49155.0
2019-09-04,27.965,28.015,27.835,27.88,62664.0
2019-09-05,28.13,28.17,28.065,28.11,56558.0
2019-09-06,28.13,28.195,28.06,28.095,21508.0
2019-09-09,28.1,28.195,28.035,28.135,32431.0
2019-09-10,28.13,28.135,28.005,28.085,32822.0
2019-09-11,28.19,28.435,28.19,28.43,45649.0
2019-09-12,28.585,28.705,28.49,28.66,67254.0
2019-09-13,28.825,28.945,28.805,28.92,29206.0
2019-09-16,28.645,28.765,28.585,28.625,29077.0
2019-09-17,28.435,28.66,28.435,28.645,39074.0
2019-09-18,28.615,28.645,28.445,28.555,29246.0
2019-09-19,28.505,28.6,28.37,28.375,23959.0
2019-09-20,28.695,28.695,28.36,28.47,26557.0
2019-09-23,28.435,28.525,28.36,28.465,60502.0
2019-09-24,28.425,28.425,28.07,28.095,56409.0
2019-09-25,28.025,28.175,27.92,28.145,34548.0
2019-09-26,28.155,28.165,28.06,28.145,42184.0
2019-09-27,28.14,28.145,27.645,27.72,99344.0
2019-09-30,27.92,27.985,27.825,27.845,33152.0
2019-10-01,27.94,27.94,27.565,27.585,59104.0
2019-10-02,27.525,27.68,27.505,27.645,54832.0
2019-10-03,27.775,28.0,27.72,27.99,60276.0
2019-10-04,27.99,28.13,27.87,28.095,94077.0
2019-10-07,27.905,28.045,27.86,27.905,23571.0
2019-10-08,27.775,27.835,27.66,27.69,50734.0
2019-10-09,27.915,27.99,27.88,27.905,34256.0
2019-10-10,27.965,28.2,27.94,28.13,48965.0
2019-10-11,28.28,28.47,28.26,28.33,83240.0
2019-10-15,28.34,28.51,28.34,28.435,38553.0
2019-10-16,28.415,28.53,28.4,28.53,24516.0
2019-10-17,28.66,28.66,28.45,28.46,112533.0
2019-10-18,28.45,28.54,28.33,28.34,32530.0
2019-10-21,28.4,28.46,28.355,28.46,21654.0
2019-10-22,28.475,28.575,28.45,28.46,17052.0
2019-10-23,28.41,28.47,28.375,28.46,21423.0
2019-10-24,28.565,28.565,28.45,28.475,15834.0
2019-10-25,28.4,28.635,28.39,28.6,22783.0
2019-10-28,28.71,28.85,28.71,28.78,53102.0
2019-10-29,28.67,28.71,28.605,28.71,21906.0
2019-10-30,28.65,28.97,28.58,28.97,54511.0
2019-10-31,28.885,28.885,28.65,28.685,20502.0
2019-11-01,29.065,29.145,29.04,29.13,38976.0
2019-11-04,29.46,29.5,29.355,29.395,51853.0
2019-11-05,29.485,29.535,29.415,29.52,27171.0
2019-11-06,29.49,29.595,29.45,29.525,32171.0
2019-11-07,29.675,29.84,29.665,29.69,60073.0
2019-11-08,29.65,29.655,29.51,29.555,19367.0
2019-11-11,29.275,29.405,29.135,29.39,19745.0
2019-11-12,29.31,29.32,29.135,29.205,28733.0
2019-11-13,29.005,29.075,28.91,29.06,40387.0
2019-11-14,29.03,29.13,28.935,29.005,22580.0
2019-11-15,29.24,29.24,29.11,29.18,39041.0
2019-11-18,29.195,29.225,29.1,29.12,36558.0
2019-11-19,29.37,29.395,29.24,29.345,46881.0
2019-11-20,29.355,29.465,29.285,29.325,56856.0
2019-11-21,29.285,29.32,29.18,29.285,26013.0
2019-11-22,29.285,29.31,29.23,29.285,25641.0
2019-11-25,29.485,29.615,29.465,29.56,37899.0
2019-11-26,29.46,29.46,29.24,29.415,33846.0
2019-11-27,29.395,29.49,29.335,29.485,19032.0
2019-11-28,29.49,29.63,29.415,29.415,38671.0
2019-11-29,29.25,29.475,29.085,29.205,62453.0
2019-12-02,29.205,29.26,29.1,29.17,54161.0
2019-12-03,28.98,29.065,28.885,29.04,39915.0
2019-12-04,29.24,29.26,29.085,29.1,14621.0
2019-12-05,29.065,29.24,29.06,29.215,35646.0
2019-12-06,29.5,29.535,29.45,29.525,26790.0
2019-12-09,29.485,29.525,29.32,29.32,30741.0
2019-12-10,29.36,29.46,29.355,29.405,24648.0
2019-12-11,29.57,29.69,29.535,29.655,49541.0
2019-12-12,29.72,30.125,29.685,30.08,83941.0
2019-12-13,30.125,30.275,30.055,30.08,62739.0
2019-12-16,30.18,30.315,30.17,30.24,29219.0
2019-12-17,30.445,30.525,30.41,30.49,48530.0
2019-12-18,30.535,30.56,30.455,30.525,52209.0
2019-12-19,30.475,30.585,30.455,30.585,32699.0
2019-12-20,30.67,30.7,30.575,30.665,78411.0
2019-12-23,30.725,30.725,30.605,30.63,43979.0
2019-12-24,30.69,30.7,30.61,30.655,18927.0
2019-12-27,30.69,30.845,30.68,30.705,61174.0
2019-12-30,30.855,30.865,30.53,30.575,24883.0
2019-12-31,30.46,30.505,30.305,30.49,27939.0
2020-01-02,30.85,31.155,30.815,31.155,54093.0
2020-01-03,30.735,30.83,30.63,30.63,42085.0
2020-01-06,30.4,30.515,30.39,30.505,39092.0
2020-01-07,30.595,30.655,30.515,30.585,33316.0
2020-01-08,30.57,30.925,30.505,30.785,53618.0
2020-01-09,31.075,31.12,31.005,31.03,31707.0
2020-01-10,31.155,31.25,31.095,31.165,35703.0
2020-01-13,31.34,31.61,31.26,31.595,40010.0
2020-01-14,31.48,31.505,31.305,31.445,55955.0
2020-01-15,31.375,31.41,31.155,31.2,28775.0
2020-01-16,31.35,31.435,31.295,31.35,37967.0
2020-01-17,31.46,31.63,31.41,31.62,44508.0
2020-01-20,31.62,31.635,31.39,31.445,148214.0
2020-01-21,31.42,31.42,30.85,30.865,73086.0
2020-01-22,31.085,31.26,31.015,31.205,43221.0
2020-01-23,30.82,30.955,30.62,30.92,62100.0
2020-01-24,30.98,30.99,30.55,30.63,64325.0
2020-01-27,29.655,29.885,29.5,29.76,93367.0
2020-01-28,29.875,30.025,29.77,29.99,71799.0
2020-01-29,30.27,30.28,30.095,30.175,66466.0
2020-01-30,29.63,29.78,29.455,29.755,69073.0
2020-01-31,29.42,29.445,29.165,29.29,109221.0
2020-02-03,29.315,29.7,29.295,29.63,68472.0
2020-02-04,30.315,30.525,30.225,30.34,65679.0
2020-02-05,30.85,30.89,30.455,30.505,80008.0
2020-02-06,30.725,30.725,30.48,30.505,56460.0
2020-02-07,30.305,30.315,30.07,30.095,55056.0
2020-02-10,30.18,30.35,30.12,30.33,44562.0
2020-02-11,30.63,30.77,30.56,30.63,51962.0
2020-02-12,30.805,30.995,30.77,30.97,52918.0
2020-02-13,30.69,30.77,30.57,30.64,44234.0
2020-02-14,30.7,30.83,30.48,30.57,28207.0
2020-02-18,30.46,30.54,30.4,30.47,45691.0
2020-02-19,30.61,30.725,30.61,30.665,25909.0
2020-02-20,30.505,30.61,30.235,30.34,72074.0
2020-02-21,30.315,30.32,30.05,30.12,71155.0
2020-02-24,29.15,29.35,28.99,29.235,112469.0
2020-02-25,29.525,29.61,28.94,29.01,200219.0
2020-02-26,29.325,29.585,29.225,29.235,181231.0
2020-02-27,29.035,29.175,28.57,29.05,160335.0
2020-02-28,28.07,28.685,27.805,28.685,557357.0
2020-03-02,28.55,29.015,28.41,29.015,168653.0
2020-03-03,29.185,29.47,28.735,28.975,213808.0
2020-03-04,29.28,29.455,29.07,29.4,93264.0
2020-03-05,29.115,29.35,28.755,28.92,125868.0
2020-03-06,28.48,28.7,28.06,28.405,149855.0
2020-03-09,26.915,27.07,26.53,26.765,270054.0
2020-03-10,27.94,28.255,27.59,28.255,255655.0
2020-03-11,27.59,27.65,26.94,27.025,133336.0
2020-03-12,25.325,26.21,23.94,24.565,219803.0
2020-03-13,25.465,26.275,25.065,26.115,281050.0
2020-03-16,25.325,25.325,23.205,23.31,173733.0
2020-03-17,24.01,25.1,23.76,25.09,86512.0
2020-03-18,23.32,24.215,23.12,23.46,161124.0
2020-03-19,23.39,24.02,22.995,23.69,215721.0
2020-03-20,24.46,24.46,23.62,23.655,248626.0
2020-03-23,23.27,23.63,22.99,23.385,366600.0
2020-03-24,24.525,24.815,24.35,24.745,104834.0
2020-03-25,24.84,25.43,24.7,25.08,254074.0
2020-03-26,25.115,25.835,25.105,25.78,192198.0
2020-03-27,24.65,24.665,24.235,24.29,175255.0
2020-03-30,24.615,24.92,24.51,24.91,128507.0
2020-03-31,25.2,25.49,24.875,24.895,154807.0
2020-04-01,24.465,24.7,24.235,24.28,69558.0
2020-04-02,24.665,24.92,24.625,24.895,57776.0
2020-04-03,24.815,24.87,24.265,24.385,89689.0
2020-04-06,25.14,25.555,25.14,25.535,109508.0
2020-04-07,26.135,26.195,25.43,25.45,597752.0
2020-04-08,25.65,25.905,25.49,25.845,314887.0
2020-04-09,25.955,26.205,25.66,25.695,517950.0
2020-04-13,25.775,25.775,25.485,25.57,343700.0
2020-04-14,26.17,26.3,26.1,26.14,92962.0
2020-04-15,25.95,26.02,25.815,25.94,47218.0
2020-04-16,26.335,26.335,26.065,26.125,70661.0
2020-04-17,26.625,26.635,26.23,26.36,53162.0
2020-04-20,26.23,26.52,26.22,26.35,131413.0
2020-04-21,25.975,25.99,25.745,25.755,56345.0
2020-04-22,26.345,26.465,26.31,26.415,82712.0
2020-04-23,26.475,26.52,26.1,26.105,99136.0
2020-04-24,26.1,26.14,25.895,26.105,55184.0
2020-04-27,26.335,26.52,26.325,26.495,62541.0
2020-04-28,26.6,26.685,26.45,26.485,68704.0
2020-04-29,26.765,27.02,26.755,26.975,66308.0
2020-04-30,26.965,26.965,26.44,26.58,97298.0
2020-05-01,26.21,26.23,25.895,25.915,119153.0
2020-05-04,26.09,26.31,26.065,26.3,50504.0
2020-05-05,26.46,26.58,26.36,26.39,58034.0
2020-05-06,26.65,26.66,26.46,26.5,40932.0
2020-05-07,26.6,26.64,26.335,26.405,49847.0
2020-05-08,26.65,26.915,26.64,26.835,51336.0
2020-05-11,26.8,27.01,26.8,26.855,41272.0
2020-05-12,26.95,27.24,26.87,26.88,58667.0
2020-05-13,27.115,27.125,26.715,26.855,101217.0
2020-05-14,26.37,26.855,26.335,26.855,69556.0
2020-05-15,26.605,26.65,26.465,26.605,79188.0
2020-05-19,27.15,27.22,27.02,27.02,41613.0
2020-05-20,27.36,27.47,27.18,27.275,46589.0
2020-05-21,27.18,27.23,27.03,27.11,54786.0
2020-05-22,26.975,26.975,26.605,26.64,30057.0
2020-05-25,26.755,27.265,26.695,27.08,12364.0
2020-05-26,27.115,27.23,26.82,26.845,48486.0
2020-05-27,27.01,27.01,26.675,26.845,86521.0
2020-05-28,26.89,27.055,26.695,26.695,58763.0
2020-05-29,26.88,27.195,26.765,27.16,121563.0
2020-06-01,27.3,27.37,27.23,27.36,52491.0
2020-06-02,27.565,27.9,27.555,27.88,65163.0
2020-06-03,28.225,28.44,28.215,28.39,58843.0
2020-06-04,28.215,28.215,27.96,28.045,66672.0
2020-06-05,28.505,28.725,28.45,28.59,94567.0
2020-06-08,28.76,28.76,28.31,28.615,54946.0
2020-06-09,28.44,28.59,28.33,28.555,59080.0
2020-06-10,28.655,28.705,28.405,28.695,74020.0
2020-06-11,28.065,28.155,27.67,27.68,94836.0
2020-06-12,28.215,28.54,27.975,28.26,86754.0
2020-06-15,27.755,28.17,27.74,28.09,56569.0
2020-06-16,28.635,28.705,28.12,28.16,66729.0
2020-06-17,28.345,28.55,28.25,28.46,66592.0
2020-06-18,28.425,28.565,28.4,28.53,38928.0
2020-06-19,28.81,28.925,28.475,28.585,54883.0
2020-06-22,28.68,28.78,28.575,28.715,36481.0
2020-06-23,29.08,29.12,29.0,29.045,29463.0
2020-06-24,29.045,29.05,28.55,28.77,44283.0
2020-06-25,28.69,28.955,28.68,28.935,39379.0
2020-06-26,28.895,28.99,28.595,28.655,57680.0
2020-06-29,28.655,28.9,28.595,28.805,48192.0
2020-06-30,28.805,28.805,28.425,28.495,103791.0
2020-07-02,29.535,29.695,29.52,29.525,73108.0
2020-07-03,29.615,29.86,29.385,29.71,55221.0
2020-07-06,30.41,30.75,30.41,30.75,68974.0
2020-07-07,30.565,30.7,30.375,30.435,110824.0
2020-07-08,30.77,31.035,30.725,31.035,62522.0
2020-07-09,31.27,31.315,30.965,31.22,95960.0
2020-07-10,31.045,31.085,30.86,31.015,39199.0
2020-07-13,31.015,31.385,30.865,30.895,47175.0
2020-07-14,30.595,30.99,30.46,30.945,90051.0
2020-07-15,31.015,31.015,30.635,30.735,52230.0
2020-07-16,30.275,30.435,30.09,30.4,42927.0
2020-07-17,30.585,30.665,30.46,30.575,23982.0
2020-07-20,30.75,30.93,30.655,30.91,34135.0
2020-07-21,31.155,31.255,30.955,30.955,46746.0
2020-07-22,30.965,30.99,30.6,30.735,30794.0
2020-07-23,30.795,30.895,30.41,30.515,37338.0
2020-07-24,30.19,30.495,30.17,30.45,32660.0
2020-07-27,30.715,30.78,30.47,30.76,29151.0
2020-07-28,30.71,30.725,30.46,30.49,39708.0
2020-07-29,30.745,30.965,30.665,30.9,46847.0
2020-07-30,30.71,30.82,30.56,30.815,29683.0
2020-07-31,30.77,30.82,30.275,30.515,42805.0
2020-08-04,30.875,30.97,30.785,30.91,82312.0
2020-08-05,31.045,31.2,31.005,31.115,127988.0
2020-08-06,31.12,31.235,30.97,31.235,83252.0
2020-08-07,30.84,30.93,30.635,30.76,51006.0
2020-08-10,30.75,30.77,30.49,30.725,33242.0
2020-08-11,30.71,30.795,30.45,30.495,40305.0
2020-08-12,30.675,30.785,30.6,30.75,23965.0
2020-08-13,30.655,30.75,30.445,30.505,29614.0
2020-08-14,30.565,30.68,30.54,30.655,54893.0
2020-08-17,30.675,30.895,30.665,30.865,44166.0
2020-08-18,30.865,30.97,30.785,30.91,41492.0
2020-08-19,30.83,30.83,30.6,30.635,73759.0
2020-08-20,30.375,30.515,30.16,30.495,55679.0
2020-08-21,30.56,30.71,30.46,30.68,32902.0
2020-08-24,31.08,31.105,30.97,31.08,36131.0
2020-08-25,31.175,31.29,31.025,31.29,45870.0
2020-08-26,31.305,31.34,31.165,31.235,20508.0
2020-08-27,31.305,31.37,30.92,31.0,49786.0
2020-08-28,31.025,31.325,31.015,31.325,28639.0
2020-08-31,30.76,31.325,30.4,30.575,67639.0
2020-09-01,30.84,31.2,30.83,31.195,63303.0
2020-09-02,31.2,31.28,30.82,31.07,71594.0
2020-09-03,30.875,31.07,30.525,30.7,180249.0
2020-09-04,30.595,30.805,30.16,30.525,182955.0
2020-09-08,30.48,30.49,30.09,30.305,75466.0
2020-09-09,30.48,30.61,30.435,30.575,47943.0
2020-09-10,30.4,30.55,30.155,30.18,73811.0
2020-09-11,30.31,30.61,30.195,30.38,88569.0
2020-09-14,30.62,30.875,30.61,30.86,38449.0
2020-09-15,31.045,31.27,31.045,31.21,72709.0
2020-09-16,31.28,31.29,31.12,31.12,60368.0
2020-09-17,30.92,31.085,30.78,30.965,75164.0
2020-09-18,30.965,31.09,30.82,30.86,92515.0
2020-09-21,30.97,30.97,30.26,30.765,53793.0
2020-09-22,30.585,30.745,30.365,30.55,40893.0
2020-09-23,30.57,30.57,30.205,30.215,53599.0
2020-09-24,29.905,30.185,29.78,30.07,108363.0
2020-09-25,29.975,30.125,29.735,30.105,81346.0
2020-09-28,30.615,30.615,30.3,30.42,65223.0
2020-09-29,30.425,30.515,30.265,30.43,46757.0
2020-09-30,30.58,30.87,30.57,30.755,86546.0
2020-10-01,30.95,30.95,30.78,30.905,83121.0
2020-10-02,30.55,30.89,30.49,30.665,87487.0
2020-10-05,30.775,30.925,30.74,30.915,50226.0
2020-10-06,31.02,31.255,30.97,31.11,70361.0
2020-10-07,31.29,31.395,31.245,31.325,50880.0
2020-10-08,31.375,31.44,31.325,31.405,45153.0
2020-10-09,31.44,31.53,31.28,31.44,35339.0
2020-10-13,31.695,31.73,31.53,31.715,81626.0
2020-10-14,31.715,31.74,31.5,31.5,68706.0
2020-10-15,31.34,31.475,31.155,31.43,49623.0
2020-10-16,31.6,31.6,31.45,31.52,39061.0
2020-10-19,31.555,31.645,31.36,31.405,70462.0
2020-10-20,31.58,31.68,31.5,31.595,71102.0
2020-10-21,31.555,31.75,31.535,31.65,64999.0
2020-10-22,31.715,31.77,31.565,31.66,35158.0
2020-10-23,31.61,31.81,31.535,31.81,39834.0
2020-10-26,31.555,31.715,31.36,31.52,75335.0
2020-10-27,31.615,31.66,31.5,31.625,65111.0
2020-10-28,31.395,31.485,31.155,31.155,78933.0
2020-10-29,31.45,31.61,31.34,31.49,67617.0
2020-10-30,31.215,31.305,31.05,31.165,77537.0
2020-11-02,31.52,31.52,31.145,31.335,62771.0
2020-11-03,31.13,31.28,31.015,31.225,67047.0
2020-11-04,31.715,32.23,31.705,32.16,66138.0
2020-11-05,32.505,32.63,32.21,32.54,126810.0
2020-11-06,32.48,32.72,32.39,32.64,49301.0
2020-11-09,33.545,33.545,32.77,32.805,81624.0
2020-11-10,32.755,32.76,32.325,32.485,77389.0
2020-11-11,32.495,32.725,32.37,32.69,73372.0
2020-11-12,32.85,33.02,32.575,32.64,48613.0
2020-11-13,33.08,33.1,32.86,33.075,39195.0
2020-11-16,33.525,33.555,33.215,33.33,98483.0
2020-11-17,33.17,33.355,33.09,33.28,57279.0
2020-11-18,33.435,33.48,33.135,33.145,54482.0
2020-11-19,33.1,33.225,33.075,33.17,56086.0
2020-11-20,33.28,33.555,33.19,33.475,47764.0
2020-11-23,33.74,33.74,33.41,33.445,101526.0
2020-11-24,33.66,33.695,33.51,33.67,72175.0
2020-11-25,33.4,33.525,33.355,33.515,62980.0
2020-11-26,33.755,33.775,33.59,33.675,42337.0
2020-11-27,33.75,33.96,33.67,33.845,66872.0
2020-11-30,33.705,33.75,32.965,32.965,83031.0
2020-12-01,33.51,33.675,33.365,33.555,76210.0
2020-12-02,33.455,33.56,33.305,33.475,74790.0
2020-12-03,33.695,33.855,33.595,33.65,55608.0
2020-12-04,33.915,33.915,33.615,33.65,50622.0
2020-12-07,33.64,33.81,33.57,33.695,80740.0
2020-12-08,33.75,33.845,33.65,33.845,56068.0
2020-12-09,33.835,33.855,33.355,33.485,88883.0
2020-12-10,33.32,33.73,33.27,33.695,64375.0
2020-12-11,33.57,33.64,33.5,33.555,71134.0
2020-12-14,33.64,33.64,33.395,33.455,87273.0
2020-12-15,33.515,33.545,33.42,33.545,60931.0
2020-12-16,33.74,33.91,33.73,33.845,99858.0
2020-12-17,34.015,34.105,33.925,34.095,55543.0
2020-12-18,34.105,34.22,34.05,34.19,63197.0
2020-12-21,33.83,33.91,33.62,33.845,51472.0
2020-12-22,33.91,33.915,33.75,33.775,61202.0
2020-12-23,33.91,34.06,33.83,33.95,35893.0
2020-12-24,33.945,33.945,33.5,33.64,63924.0
2020-12-29,33.905,34.115,33.81,34.07,70220.0
2020-12-30,34.36,34.495,34.345,34.395,67666.0
2020-12-31,34.55,34.55,34.11,34.245,87456.0
2021-01-04,34.69,34.825,34.485,34.52,187702.0
2021-01-05,34.745,35.03,34.72,35.005,121990.0
2021-01-06,34.925,35.165,34.675,34.69,217606.0
2021-01-07,35.02,35.065,34.87,34.985,126411.0
2021-01-08,35.45,35.755,35.37,35.755,161764.0
2021-01-11,35.7,35.755,35.54,35.55,126450.0
2021-01-12,35.815,35.96,35.725,35.8,102077.0
2021-01-13,35.96,35.975,35.77,35.85,111157.0
2021-01-14,36.235,36.255,36.005,36.03,107532.0
2021-01-15,36.04,36.12,35.88,35.885,97220.0
2021-01-18,36.235,36.52,36.065,36.475,43339.0
2021-01-19,36.665,36.68,36.46,36.545,95438.0
2021-01-20,37.055,37.065,36.715,36.88,102446.0
2021-01-21,37.03,37.03,36.67,36.85,100595.0
2021-01-22,36.7,36.95,36.61,36.88,92398.0
2021-01-25,37.155,37.19,36.86,37.1,119633.0
2021-01-26,36.805,36.835,36.6,36.7,94783.0
2021-01-27,36.385,36.385,36.09,36.13,111512.0
2021-01-28,36.13,36.38,35.965,36.325,78239.0
2021-01-29,35.76,35.76,35.415,35.475,126919.0
2021-02-01,36.2,36.6,36.085,36.59,94574.0
2021-02-02,37.065,37.075,36.895,36.95,62206.0
2021-02-03,37.2,37.2,36.975,37.045,61016.0
2021-02-04,37.165,37.235,37.02,37.235,75132.0
2021-02-05,37.225,37.34,37.12,37.315,60456.0
2021-02-08,37.375,37.53,37.315,37.44,108977.0
2021-02-09,37.52,37.76,37.44,37.745,86969.0
2021-02-10,38.045,38.045,37.625,37.825,102720.0
2021-02-11,38.08,38.33,38.035,38.2,123613.0
2021-02-12,38.27,38.34,38.18,38.28,88569.0
2021-02-16,38.5,38.555,38.295,38.33,127361.0
2021-02-17,38.5,38.58,38.295,38.455,107024.0
2021-02-18,37.93,37.955,37.69,37.905,147374.0
2021-02-19,37.94,38.09,37.85,37.93,132155.0
2021-02-22,37.485,37.6,36.86,36.88,129847.0
2021-02-23,36.63,37.08,36.35,36.975,146005.0
2021-02-24,36.495,36.545,36.165,36.545,162671.0
2021-02-25,36.575,36.575,35.95,36.02,233816.0
2021-02-26,35.925,36.05,35.54,35.885,209463.0
2021-03-01,36.575,36.68,36.315,36.62,113733.0
2021-03-02,36.575,36.585,36.085,36.165,140805.0
2021-03-03,36.505,36.585,36.05,36.21,170431.0
2021-03-04,36.01,36.13,35.36,35.46,500014.0
2021-03-05,35.84,35.88,35.22,35.745,350092.0
2021-03-08,35.345,35.36,34.78,34.835,261194.0
2021-03-09,35.05,35.665,35.05,35.48,181553.0
2021-03-10,35.72,35.725,35.26,35.37,242358.0
2021-03-11,35.965,36.215,35.925,36.145,120491.0
2021-03-12,35.61,35.665,35.235,35.37,131969.0
2021-03-15,35.325,35.36,35.11,35.36,89421.0
2021-03-16,35.46,35.61,35.3,35.405,69436.0
2021-03-17,35.18,35.55,35.05,35.345,156788.0
2021-03-18,35.235,35.285,35.1,35.11,98650.0
2021-03-19,35.145,35.44,35.11,35.425,76851.0
2021-03-22,35.35,35.48,35.19,35.425,83282.0
2021-03-23,35.155,35.22,34.96,35.005,105306.0
2021-03-24,34.815,34.815,34.13,34.145,122393.0
2021-03-25,34.04,34.385,34.03,34.315,134097.0
2021-03-26,34.53,35.02,34.425,35.005,76403.0
2021-03-29,34.88,35.02,34.78,34.89,105678.0
2021-03-30,34.96,35.175,34.89,35.145,70255.0
2021-03-31,34.975,35.19,34.925,35.085,59166.0
2021-04-01,35.62,35.69,35.35,35.38,82600.0
2021-04-05,35.605,35.605,35.335,35.405,106434.0
2021-04-06,35.485,35.845,35.395,35.7,137682.0
2021-04-07,35.315,35.435,35.235,35.315,116461.0
2021-04-08,35.605,35.685,35.515,35.515,143880.0
2021-04-09,35.185,35.22,34.96,35.14,75881.0
2021-04-12,35.1,35.1,34.835,34.975,194012.0
2021-04-13,34.925,35.055,34.835,34.93,99734.0
2021-04-14,35.28,35.35,35.02,35.04,73308.0
2021-04-15,35.345,35.46,35.085,35.395,69873.0
2021-04-16,35.46,35.52,35.31,35.47,75677.0
2021-04-19,35.44,35.47,35.37,35.45,59790.0
2021-04-20,35.415,35.46,35.225,35.415,70120.0
2021-04-21,35.415,35.515,35.095,35.35,85822.0
2021-04-22,35.415,35.55,35.21,35.315,80539.0
2021-04-23,35.605,35.775,35.605,35.72,60879.0
2021-04-26,35.62,35.655,35.45,35.515,62244.0
2021-04-27,35.665,35.675,35.56,35.595,44648.0
2021-04-28,35.745,35.86,35.565,35.63,78127.0
2021-04-29,35.685,35.755,35.255,35.44,92177.0
2021-04-30,35.13,35.155,34.87,35.005,111132.0
2021-05-03,35.745,35.745,34.805,34.905,102244.0
2021-05-04,34.77,34.79,34.34,34.55,160742.0
2021-05-05,34.675,34.745,34.54,34.62,56469.0
2021-05-06,34.69,34.71,34.505,34.62,100695.0
2021-05-07,34.845,35.04,34.825,34.845,75918.0
2021-05-10,34.54,34.655,34.065,34.1,113071.0
2021-05-11,33.565,34.01,33.52,33.995,228076.0
2021-05-12,33.6,33.6,33.17,33.215,135578.0
2021-05-13,33.52,33.52,33.205,33.28,123465.0
2021-05-14,33.315,33.735,33.205,33.71,69069.0
2021-05-17,33.51,33.6,33.395,33.555,67837.0
2021-05-18,34.04,34.19,33.96,34.045,65916.0
2021-05-19,33.735,34.13,33.585,34.12,95961.0
2021-05-20,34.12,34.135,33.995,34.075,69621.0
2021-05-21,34.04,34.045,33.68,33.71,93457.0
2021-05-25,34.415,34.61,34.315,34.37,436358.0
2021-05-26,34.71,34.835,34.63,34.805,52725.0
2021-05-27,34.845,34.86,34.655,34.735,45651.0
2021-05-28,34.915,35.03,34.87,34.95,47206.0
2021-05-31,34.995,35.54,34.835,34.995,73710.0
2021-06-01,35.435,35.72,35.395,35.655,68127.0
2021-06-02,35.61,35.685,35.53,35.62,57231.0
2021-06-03,35.485,35.56,35.36,35.395,39722.0
2021-06-04,35.62,35.675,35.46,35.675,30365.0
2021-06-07,35.565,35.63,35.335,35.53,75015.0
2021-06-08,35.48,35.52,35.315,35.47,31047.0
2021-06-09,35.315,35.515,35.315,35.44,32186.0
2021-06-10,35.62,35.685,35.505,35.635,33590.0
2021-06-11,35.71,35.745,35.405,35.7,59536.0
2021-06-14,35.73,35.845,35.665,35.775,36089.0
2021-06-15,35.88,35.88,35.61,35.645,60510.0
2021-06-16,35.645,35.755,35.255,35.39,77889.0
2021-06-17,35.685,35.95,35.665,35.88,92845.0
2021-06-18,35.835,35.935,35.745,35.79,87547.0
2021-06-21,35.73,35.74,35.525,35.72,59947.0
2021-06-22,35.53,35.585,35.38,35.44,87765.0
2021-06-23,35.56,35.74,35.485,35.665,39629.0
2021-06-24,35.88,36.0,35.785,35.98,63360.0
2021-06-25,36.265,36.265,36.045,36.18,70806.0
2021-06-28,36.18,36.43,36.18,36.41,38830.0
2021-06-29,36.34,36.51,36.14,36.51,99463.0
2021-06-30,36.285,36.35,36.16,36.295,73605.0
2021-07-02,35.97,35.97,35.755,35.81,65193.0
2021-07-05,35.96,35.96,35.655,35.855,77995.0
2021-07-06,35.7,35.765,35.54,35.62,100244.0
2021-07-07,35.8,35.8,35.605,35.7,45735.0
2021-07-08,35.515,35.515,35.1,35.145,84964.0
2021-07-09,35.485,35.605,35.395,35.565,37976.0
2021-07-12,35.595,35.62,35.435,35.59,39831.0
2021-07-13,35.8,35.97,35.72,35.81,57889.0
2021-07-14,35.99,36.015,35.79,35.925,82774.0
2021-07-15,36.08,36.31,35.88,36.26,54498.0
2021-07-16,36.305,36.32,35.98,35.99,62824.0
2021-07-19,35.79,35.925,35.745,35.91,71264.0
2021-07-20,35.71,35.865,35.63,35.74,42896.0
2021-07-21,35.675,35.695,35.435,35.695,47613.0
2021-07-22,35.7,35.845,35.655,35.755,36788.0
2021-07-23,35.435,35.44,35.11,35.22,76169.0
2021-07-26,34.905,34.985,34.39,34.48,96960.0
2021-07-27,33.925,33.96,33.435,33.87,190352.0
2021-07-28,34.175,34.67,34.175,34.635,180378.0
2021-07-29,34.715,34.735,34.48,34.555,66734.0
2021-07-30,34.205,34.51,34.085,34.34,98294.0
2021-08-03,34.705,34.905,34.635,34.885,67022.0
2021-08-04,35.12,35.22,34.965,35.04,55352.0
2021-08-05,34.94,34.95,34.795,34.805,50793.0
2021-08-06,34.805,34.805,34.645,34.725,41037.0
2021-08-09,34.67,35.0,34.555,34.905,33812.0
2021-08-10,35.135,35.135,34.805,34.875,44210.0
2021-08-11,35.075,35.075,34.795,34.94,54072.0
2021-08-12,34.805,34.825,34.61,34.74,45372.0
2021-08-13,34.74,34.76,34.5,34.67,55138.0
2021-08-16,34.61,34.61,34.43,34.525,57232.0
2021-08-17,34.285,34.31,33.97,34.05,67695.0
2021-08-18,34.16,34.43,34.16,34.205,56468.0
2021-08-19,33.98,34.175,33.855,34.13,132061.0
2021-08-20,33.9,34.24,33.9,34.15,66585.0
2021-08-23,34.085,34.195,34.035,34.16,40494.0
2021-08-24,34.535,34.77,34.52,34.75,64768.0
2021-08-25,34.805,34.915,34.69,34.805,37484.0
2021-08-26,34.78,34.85,34.645,34.75,56727.0
2021-08-27,35.01,35.04,34.925,35.0,65882.0
2021-08-30,35.02,35.145,34.85,35.085,38193.0
2021-08-31,35.21,35.61,34.965,35.54,65424.0
2021-09-01,35.55,36.025,35.55,35.97,62818.0
2021-09-02,36.06,36.105,35.595,35.595,49997.0
2021-09-03,35.74,35.74,35.54,35.71,30587.0
2021-09-07,35.83,36.4,35.72,36.375,51646.0
2021-09-08,36.355,36.355,35.875,35.935,56652.0
2021-09-09,35.88,35.925,35.73,35.9,50112.0
2021-09-10,35.97,36.025,35.855,35.875,113985.0
2021-09-13,35.875,36.06,35.79,35.955,63529.0
2021-09-14,35.775,35.775,35.63,35.695,67131.0
2021-09-15,35.63,35.63,35.325,35.515,54913.0
2021-09-16,34.995,35.315,34.995,35.305,38462.0
2021-09-17,35.135,35.425,35.135,35.345,39822.0
2021-09-20,34.75,34.845,34.3,34.515,95311.0
2021-09-21,34.365,34.87,34.365,34.86,49226.0
2021-09-22,35.16,35.375,35.07,35.185,59092.0
2021-09-23,35.04,35.125,34.915,35.05,37218.0
2021-09-24,35.015,35.015,34.635,34.66,46506.0
2021-09-27,34.705,34.805,34.56,34.77,44700.0
2021-09-28,34.59,34.77,34.445,34.49,62434.0
2021-09-29,34.555,34.69,34.42,34.425,53988.0
2021-09-30,34.655,34.85,34.41,34.425,55506.0
2021-10-01,34.39,34.535,34.165,34.345,44923.0
2021-10-04,34.325,34.325,33.54,33.715,75122.0
2021-10-05,34.03,34.145,33.795,34.03,62441.0
2021-10-06,33.895,34.23,33.715,33.975,55992.0
2021-10-07,34.235,34.635,33.64,34.47,65737.0
2021-10-08,34.47,34.51,34.345,34.41,52809.0
2021-10-12,34.3,34.88,34.2,34.21,68882.0
2021-10-13,34.355,34.615,34.355,34.58,60521.0
2021-10-14,34.625,34.88,34.31,34.435,39072.0
2021-10-15,34.365,34.86,34.365,34.835,45124.0
2021-10-18,34.535,34.88,34.535,34.825,48363.0
2021-10-19,34.925,35.175,34.88,35.15,48452.0
2021-10-20,35.215,35.22,34.98,35.04,40541.0
2021-10-21,34.78,34.94,34.67,34.89,51612.0
2021-10-22,34.905,35.06,34.69,34.77,90506.0
2021-10-25,35.195,35.195,34.78,34.985,51478.0
2021-10-26,35.05,35.05,34.715,34.77,66264.0
2021-10-27,34.625,34.89,34.465,34.48,83913.0
2021-10-28,34.345,34.4,34.2,34.375,75334.0
2021-10-29,34.255,34.265,33.95,34.075,69176.0
2021-11-01,34.185,34.365,33.975,34.355,58852.0
2021-11-02,35.24,35.24,34.055,34.09,56640.0
2021-11-03,34.14,34.355,34.12,34.32,71976.0
2021-11-04,34.795,35.195,34.355,34.41,38552.0
2021-11-05,34.425,34.625,34.32,34.42,43537.0
2021-11-08,34.6,34.835,34.6,34.77,59960.0
2021-11-09,34.825,34.915,34.655,34.69,68069.0
2021-11-10,34.77,34.87,34.57,34.75,62871.0
2021-11-11,35.315,35.655,35.315,35.575,67648.0
2021-11-12,35.575,35.61,35.45,35.51,36800.0
2021-11-15,35.375,35.51,35.305,35.33,44869.0
2021-11-16,35.645,35.645,35.305,35.465,57248.0
2021-11-17,35.6,35.6,35.375,35.495,55033.0
2021-11-18,35.295,35.52,34.985,35.03,79807.0
2021-11-19,35.215,35.215,35.03,35.095,72271.0
2021-11-22,35.08,35.08,34.835,34.88,76403.0
2021-11-23,34.795,35.08,34.77,34.845,105332.0
2021-11-24,34.75,34.77,34.61,34.75,169701.0
2021-11-25,34.94,34.995,34.725,34.995,27375.0
2021-11-26,34.5,34.51,33.85,34.03,159027.0
2021-11-29,34.805,34.805,33.985,34.04,61440.0
2021-11-30,34.155,34.3,33.955,34.11,83427.0
2021-12-01,34.57,34.715,34.255,34.255,48380.0
2021-12-02,34.535,34.795,34.5,34.61,74344.0
2021-12-03,34.635,34.645,34.04,34.23,88813.0
2021-12-06,34.075,34.255,33.94,34.23,71908.0
2021-12-07,34.425,34.48,34.345,34.38,41320.0
2021-12-08,34.38,34.69,34.32,34.615,53976.0
2021-12-09,34.7,34.735,34.58,34.635,89801.0
2021-12-10,34.635,34.69,34.56,34.69,62763.0
2021-12-13,34.59,34.645,34.32,34.445,72085.0
2021-12-14,34.31,34.48,34.19,34.445,55354.0
2021-12-15,34.31,34.455,34.075,34.28,111442.0
2021-12-16,34.3,34.555,34.21,34.23,232014.0
2021-12-17,34.2,34.345,33.985,34.265,166679.0
2021-12-20,33.895,33.91,33.715,33.895,115807.0
2021-12-21,34.185,34.41,34.09,34.41,103685.0
2021-12-22,34.355,34.41,34.2,34.38,76723.0
2021-12-23,34.645,34.645,34.355,34.51,51502.0
2021-12-24,34.545,34.69,34.345,34.51,15508.0
2021-12-29,34.51,34.52,34.22,34.3,130634.0
2021-12-30,34.4,34.755,34.355,34.63,79978.0
2021-12-31,34.535,34.63,34.265,34.265,163217.0
2022-01-04,34.38,34.72,34.375,34.545,108735.0
2022-01-05,34.445,34.61,34.155,34.165,166165.0
2022-01-06,34.69,34.69,34.21,34.265,147291.0
2022-01-07,34.7,34.72,34.1,34.22,134817.0
2022-01-10,34.275,34.475,34.19,34.365,118872.0
2022-01-11,34.745,34.78,34.41,34.745,158292.0
2022-01-12,34.9,35.095,34.855,35.085,67216.0
2022-01-13,35.045,35.075,34.675,34.675,145940.0
2022-01-14,34.685,34.875,34.635,34.875,131020.0
2022-01-17,34.875,35.13,34.53,34.785,170219.0
2022-01-18,34.41,34.475,34.235,34.245,435875.0
2022-01-19,34.445,34.5,34.325,34.345,192596.0
2022-01-20,34.985,34.985,34.535,34.585,123098.0
2022-01-21,34.535,34.545,34.2,34.255,204706.0
2022-01-24,33.945,33.955,33.37,33.91,365981.0
2022-01-25,33.725,33.98,33.645,33.865,298074.0
2022-01-26,34.1,34.1,33.615,33.69,600883.0
2022-01-27,33.935,34.585,33.525,33.545,208155.0
2022-01-28,33.71,33.71,33.26,33.67,197592.0
2022-01-31,34.1,34.6,33.97,34.59,108614.0
2022-02-01,34.785,34.79,34.465,34.72,90221.0
2022-02-02,34.73,34.82,34.445,34.59,62737.0
2022-02-03,34.51,34.845,34.18,34.345,75971.0
2022-02-04,34.455,34.685,34.325,34.585,68434.0
2022-02-07,34.42,34.48,34.31,34.345,50766.0
2022-02-08,34.445,34.745,34.355,34.745,43733.0
2022-02-09,34.955,35.195,34.955,35.175,56237.0
2022-02-10,34.975,35.3,34.845,35.11,87643.0
2022-02-11,35.145,35.145,34.585,34.635,159666.0
2022-02-14,34.61,34.61,34.22,34.345,57629.0
2022-02-15,34.93,35.12,34.73,35.12,101031.0
2022-02-16,34.535,35.355,34.535,35.23,122288.0
2022-02-17,35.13,35.14,34.8,34.865,92521.0
2022-02-18,34.755,34.79,34.545,34.7,37813.0
2022-02-22,34.49,34.49,34.035,34.2,66474.0
2022-02-23,34.38,34.38,33.8,33.845,36253.0
2022-02-24,33.26,33.615,32.495,33.305,103107.0
2022-02-25,33.49,33.66,33.28,33.66,70994.0
2022-02-28,33.145,33.28,32.895,33.19,113518.0
2022-03-01,33.035,33.205,32.78,32.925,122263.0
2022-03-02,33.105,33.105,32.55,32.76,134081.0
2022-03-03,32.65,32.75,32.385,32.41,105054.0
2022-03-04,32.205,32.24,31.81,31.895,178197.0
2022-03-07,31.61,31.61,30.955,30.985,121270.0
2022-03-08,30.72,31.565,30.72,31.285,95762.0
2022-03-09,31.53,31.96,31.53,31.915,63861.0
2022-03-10,31.52,31.565,31.145,31.295,70960.0
2022-03-11,31.295,31.365,30.6,30.6,87560.0
2022-03-14,30.19,30.49,29.99,30.035,350518.0
2022-03-15,29.7,30.015,29.49,29.915,153065.0
2022-03-16,30.525,32.065,30.435,32.03,698470.0
2022-03-17,31.865,31.875,31.385,31.65,139878.0
2022-03-18,31.575,32.16,31.355,32.065,69051.0
2022-03-21,31.745,31.78,31.415,31.64,70793.0
2022-03-22,32.06,32.255,31.945,32.09,57105.0
2022-03-23,31.86,32.145,31.79,31.87,123818.0
2022-03-24,31.825,32.09,31.75,31.97,56715.0
2022-03-25,31.815,31.825,31.44,31.54,88699.0
2022-03-28,31.495,31.835,31.33,31.79,52616.0
2022-03-29,32.145,32.3,32.1,32.19,84134.0
2022-03-30,32.135,32.375,31.99,32.11,86793.0
2022-03-31,32.19,32.2,31.68,31.68,78479.0
2022-04-01,32.07,32.41,32.045,32.28,79584.0
2022-04-04,32.53,32.81,32.51,32.785,76756.0
2022-04-05,32.51,32.62,32.125,32.235,64045.0
2022-04-06,32.015,32.125,31.85,32.0,108458.0
2022-04-07,31.98,31.99,31.735,31.87,145770.0
2022-04-08,31.935,32.11,31.88,31.88,69346.0
2022-04-11,31.77,31.79,31.585,31.625,54280.0
2022-04-12,31.85,31.85,31.515,31.54,113685.0
2022-04-13,31.805,31.86,31.615,31.69,76791.0
2022-04-14,31.55,31.695,31.45,31.48,97830.0
2022-04-18,31.37,31.47,31.175,31.36,72336.0
2022-04-19,31.05,31.195,30.94,31.16,97482.0
2022-04-20,30.95,30.955,30.665,30.695,76575.0
2022-04-21,30.71,30.74,30.3,30.33,200049.0
2022-04-22,30.275,30.82,30.275,30.43,115884.0
2022-04-25,30.08,30.17,29.91,30.125,134080.0
2022-04-26,30.17,30.245,29.725,29.725,96675.0
2022-04-27,29.91,30.28,29.91,30.19,108519.0
2022-04-28,30.59,30.59,30.155,30.485,90499.0
2022-04-29,30.645,30.975,30.63,30.655,76926.0
2022-05-02,30.765,30.795,30.365,30.655,127650.0
2022-05-03,30.585,30.82,30.51,30.765,62819.0
2022-05-04,30.53,30.855,30.255,30.84,67055.0
2022-05-05,30.275,30.38,29.76,29.945,81825.0
2022-05-06,29.805,29.845,29.49,29.66,117129.0
2022-05-09,29.315,29.33,29.085,29.085,87126.0
2022-05-10,29.59,29.59,29.06,29.295,67097.0
2022-05-11,29.49,29.49,29.02,29.05,90476.0
2022-05-12,28.94,29.13,28.65,28.985,57108.0
2022-05-13,29.385,29.435,29.175,29.385,51672.0
2022-05-16,29.38,29.38,29.15,29.185,55031.0
2022-05-17,29.705,29.925,29.66,29.805,86752.0
2022-05-18,29.66,29.735,29.23,29.295,57895.0
2022-05-19,29.14,29.645,29.14,29.56,42058.0
2022-05-20,29.89,29.9,29.395,29.705,34836.0
2022-05-24,29.495,29.515,29.205,29.325,56053.0
2022-05-25,29.34,29.55,29.34,29.515,50536.0
2022-05-26,29.515,29.925,29.435,29.88,49074.0
2022-05-27,29.98,30.07,29.88,30.055,84927.0
2022-05-30,30.5,30.5,30.1,30.38,41093.0
2022-05-31,30.675,30.75,30.3,30.3,38850.0
2022-06-01,30.32,30.42,30.015,30.12,74928.0
2022-06-02,30.33,30.435,30.1,30.435,70417.0
2022-06-03,30.255,30.265,29.955,30.01,23668.0
2022-06-06,30.585,30.585,30.1,30.145,38055.0
2022-06-07,30.01,30.19,30.0,30.17,43992.0
2022-06-08,30.5,30.51,30.19,30.4,39450.0
2022-06-09,30.125,30.31,30.025,30.025,40433.0
2022-06-10,29.77,30.255,29.77,29.98,49190.0
2022-06-13,29.48,29.59,29.14,29.26,48004.0
2022-06-14,29.715,29.915,29.58,29.825,51655.0
2022-06-15,29.945,30.28,29.925,30.145,57694.0
2022-06-16,29.45,29.45,29.14,29.28,64610.0
2022-06-17,29.505,29.87,29.44,29.645,34105.0
2022-06-20,29.685,29.84,29.02,29.075,44238.0
2022-06-21,29.755,29.95,29.745,29.84,29883.0
2022-06-22,29.37,29.545,29.335,29.38,60885.0
2022-06-23,29.58,29.7,29.435,29.645,51842.0
2022-06-24,29.785,30.05,29.765,30.05,22470.0
2022-06-27,30.125,30.215,30.015,30.04,63360.0
2022-06-28,30.26,30.295,29.8,29.83,71435.0
2022-06-29,29.69,29.845,29.69,29.82,55523.0
2022-06-30,29.565,29.62,29.27,29.58,51444.0
2022-07-04,29.395,29.505,29.38,29.405,39898.0
2022-07-05,29.16,29.555,29.05,29.555,52472.0
2022-07-06,29.39,29.445,29.185,29.38,28584.0
2022-07-07,29.59,29.955,29.57,29.83,48408.0
2022-07-08,29.845,29.845,29.635,29.735,25788.0
2022-07-11,29.295,29.38,29.075,29.085,32465.0
2022-07-12,29.02,29.12,28.93,29.01,45733.0
2022-07-13,28.78,28.89,28.59,28.835,37947.0
2022-07-14,28.945,29.195,28.79,28.92,26678.0
2022-07-15,28.8,28.855,28.57,28.835,46715.0
2022-07-18,29.25,29.25,28.89,28.9,33345.0
2022-07-19,29.05,29.25,29.03,29.055,64198.0
2022-07-20,29.195,29.195,28.92,28.955,53154.0
2022-07-21,29.24,29.295,29.04,29.285,54202.0
2022-07-22,29.39,29.79,28.985,29.085,42288.0
2022-07-25,29.13,29.13,28.955,29.03,43193.0
2022-07-26,28.945,29.13,28.875,28.9,22860.0
2022-07-27,29.01,29.34,29.0,29.28,51019.0
2022-07-28,29.215,29.46,29.095,29.38,30983.0
2022-07-29,29.225,29.25,29.0,29.205,39978.0
2022-08-02,28.845,29.24,28.835,29.02,41991.0
2022-08-03,29.075,29.17,28.885,29.12,35482.0
2022-08-04,29.225,29.445,29.215,29.395,59998.0
2022-08-05,29.425,29.6,29.335,29.565,34194.0
2022-08-08,29.625,29.625,29.405,29.45,28646.0
2022-08-09,29.45,29.565,29.39,29.45,31646.0
2022-08-10,29.49,29.59,29.435,29.565,26812.0
2022-08-11,29.625,29.955,29.62,29.68,36345.0
2022-08-12,29.755,30.005,29.735,29.985,80775.0
2022-08-15,29.995,30.215,29.995,30.205,65598.0
2022-08-16,30.16,30.16,30.005,30.07,47298.0
2022-08-17,29.995,30.25,29.995,30.15,49597.0
2022-08-18,30.075,30.085,29.92,30.03,15998.0
2022-08-19,30.015,30.015,29.765,29.81,36737.0
2022-08-22,29.59,29.82,29.48,29.735,25030.0
2022-08-23,29.49,29.885,29.49,29.69,29576.0
2022-08-24,29.57,29.9,29.57,29.735,15439.0
2022-08-25,29.965,30.215,29.895,30.215,53548.0
2022-08-26,30.315,30.435,30.07,30.07,25049.0
2022-08-29,29.735,30.06,29.72,29.855,28925.0
2022-08-30,29.885,30.015,29.635,29.7,25538.0
2022-08-31,29.94,30.13,29.82,29.855,25729.0
2022-09-01,29.625,29.755,29.515,29.755,51171.0
2022-09-02,29.71,29.71,29.435,29.45,39462.0
2022-09-06,29.48,29.48,29.205,29.23,42125.0
2022-09-07,29.205,29.445,29.14,29.395,25200.0
2022-09-08,29.295,29.325,29.16,29.24,37180.0
2022-09-09,29.315,29.57,29.305,29.5,13332.0
2022-09-12,29.71,29.855,29.6,29.845,35272.0
2022-09-13,29.48,29.555,29.295,29.325,28215.0
2022-09-14,29.445,29.635,29.425,29.46,23954.0
2022-09-15,29.295,29.46,29.295,29.35,22712.0
2022-09-16,29.195,29.205,28.975,29.075,72444.0
2022-09-19,28.97,29.09,28.915,29.09,40243.0
2022-09-20,29.24,29.265,29.125,29.21,37957.0
2022-09-21,29.06,29.165,28.885,28.905,40453.0
2022-09-22,28.905,29.025,28.865,28.93,38769.0
2022-09-23,28.59,28.59,28.365,28.485,68996.0
2022-09-26,28.355,28.615,28.355,28.44,51010.0
2022-09-27,28.6,28.625,28.275,28.355,26956.0
2022-09-28,28.21,28.44,28.135,28.375,46835.0
2022-09-29,28.07,28.115,27.82,27.955,28081.0
2022-09-30,27.89,28.225,27.89,28.135,21343.0
2022-10-03,28.085,28.29,27.985,28.19,29487.0
2022-10-04,28.785,28.93,28.68,28.745,40851.0
2022-10-05,28.925,29.07,28.915,29.005,38611.0
2022-10-06,28.99,29.19,28.99,29.1,70122.0
2022-10-07,28.83,28.85,28.45,28.485,40198.0
2022-10-11,27.965,27.995,27.755,27.79,63354.0
2022-10-12,27.76,27.9,27.68,27.82,42484.0
2022-10-13,27.325,27.855,27.325,27.79,47869.0
2022-10-14,27.9,28.04,27.65,27.65,47149.0
2022-10-17,28.03,28.125,27.845,28.04,32093.0
2022-10-18,28.31,28.395,27.985,28.07,25354.0
2022-10-19,27.78,27.825,27.575,27.625,46352.0
2022-10-20,27.695,28.04,27.695,27.89,23489.0
2022-10-21,27.76,27.965,27.705,27.955,47275.0
2022-10-24,27.105,27.16,26.825,27.065,58351.0
2022-10-25,27.02,27.095,26.945,27.045,42160.0
2022-10-26,27.105,27.5,27.02,27.335,57744.0
2022-10-27,27.16,27.24,27.085,27.17,26342.0
2022-10-28,26.925,27.04,26.815,27.04,37459.0
2022-10-31,26.91,27.055,26.835,26.98,42566.0
2022-11-01,27.315,27.605,27.25,27.435,43524.0
2022-11-02,27.435,27.625,27.39,27.4,41623.0
2022-11-03,27.39,27.735,27.345,27.68,32093.0
2022-11-04,28.345,28.345,28.07,28.235,33819.0
2022-11-07,28.34,28.46,28.15,28.21,22653.0
2022-11-08,28.115,28.265,28.085,28.225,41326.0
2022-11-09,27.975,28.07,27.885,27.92,29487.0
2022-11-10,28.32,28.45,28.2,28.41,124332.0
2022-11-11,28.67,28.925,28.655,28.85,28947.0
2022-11-14,28.85,28.99,28.735,28.875,26047.0
2022-11-15,29.59,29.71,29.315,29.395,52345.0
2022-11-16,29.265,29.275,29.045,29.07,28446.0
2022-11-17,28.785,29.22,28.7,29.2,46504.0
2022-11-18,29.175,29.265,29.06,29.125,37704.0
2022-11-21,28.98,29.035,28.925,29.005,35241.0
2022-11-22,28.83,28.97,28.82,28.875,133619.0
2022-11-23,28.96,29.1,28.95,29.025,54026.0
2022-11-24,28.99,29.25,28.83,29.015,21691.0
2022-11-25,28.99,29.11,28.875,28.925,22259.0
2022-11-28,29.025,29.275,29.015,29.165,49965.0
2022-11-29,29.805,30.055,29.77,29.935,34784.0
2022-11-30,30.315,30.5,30.29,30.445,71165.0
2022-12-01,30.475,30.48,30.24,30.325,78326.0
2022-12-02,30.225,30.64,30.175,30.575,72570.0
2022-12-05,30.5,30.605,30.4,30.585,55843.0
2022-12-06,30.815,30.815,30.64,30.705,47906.0
2022-12-07,30.53,30.585,30.4,30.52,26693.0
2022-12-08,30.685,30.8,30.62,30.735,25989.0
2022-12-09,30.815,30.88,30.64,30.65,28022.0
2022-12-12,30.585,30.595,30.315,30.455,33895.0
2022-12-13,30.825,30.91,30.41,30.52,60474.0
2022-12-14,30.545,30.605,30.41,30.54,44630.0
2022-12-15,30.41,30.545,30.12,30.16,83528.0
2022-12-16,30.28,30.37,30.205,30.24,37067.0
2022-12-19,30.24,30.25,30.045,30.11,69127.0
2022-12-20,29.88,30.01,29.87,29.915,52450.0
2022-12-21,29.87,30.175,29.85,30.15,50079.0
2022-12-22,30.205,30.205,29.835,29.955,38810.0
2022-12-23,29.9,29.935,29.75,29.815,46662.0
2022-12-28,29.965,30.05,29.86,29.89,70139.0
2022-12-29,30.175,30.375,30.14,30.26,96386.0
2022-12-30,30.1,30.13,29.76,29.885,21392.0
2023-01-03,30.525,30.77,30.42,30.505,26623.0
2023-01-04,30.62,30.88,30.515,30.875,37433.0
2023-01-05,30.665,31.005,30.655,31.005,96320.0
2023-01-06,31.005,31.195,30.92,31.185,50249.0
2023-01-09,31.485,31.485,31.24,31.24,99013.0
2023-01-10,31.295,31.54,31.295,31.525,66501.0
2023-01-11,31.53,31.675,31.42,31.675,69382.0
2023-01-12,31.685,31.7,31.465,31.655,82973.0
2023-01-13,31.695,31.965,31.685,31.945,60639.0
2023-01-16,31.76,31.995,31.655,31.93,39392.0
2023-01-17,31.76,31.795,31.655,31.775,50283.0
2023-01-18,32.02,32.03,31.795,31.855,61729.0
2023-01-19,31.945,32.06,31.87,32.015,47598.0
2023-01-20,32.125,32.23,32.115,32.18,56444.0
2023-01-23,32.24,32.55,32.23,32.41,54420.0
2023-01-24,32.36,32.435,32.315,32.435,58130.0
2023-01-25,32.22,32.485,32.08,32.475,36279.0
2023-01-26,32.57,32.595,32.455,32.58,40483.0
2023-01-27,32.55,32.55,32.285,32.34,45147.0
2023-01-30,32.02,32.03,31.845,31.93,64365.0
2023-01-31,31.815,31.86,31.7,31.775,108089.0
2023-02-01,31.92,32.135,31.815,32.09,50499.0
2023-02-02,32.09,32.155,31.855,31.93,55385.0
2023-02-03,31.795,31.965,31.56,31.625,48660.0
2023-02-06,31.315,31.42,31.22,31.41,29775.0
2023-02-07,31.465,31.465,31.195,31.365,33029.0
2023-02-08,31.345,31.45,31.26,31.4,26248.0
2023-02-09,31.645,31.675,31.475,31.56,44578.0
2023-02-10,31.24,31.24,30.965,31.035,42645.0
2023-02-13,31.25,31.345,31.185,31.285,29977.0
2023-02-14,31.175,31.285,31.07,31.19,40238.0
2023-02-15,31.135,31.185,31.035,31.185,54795.0
2023-02-16,31.155,31.355,31.045,31.28,44981.0
2023-02-17,31.125,31.125,30.965,31.05,33356.0
2023-02-21,31.005,31.09,30.865,30.88,34994.0
2023-02-22,30.855,30.865,30.705,30.77,41345.0
2023-02-23,30.985,31.035,30.75,30.835,39415.0
2023-02-24,30.57,30.59,30.315,30.375,78900.0
2023-02-27,30.57,30.57,30.39,30.475,46302.0
2023-02-28,30.47,30.545,30.355,30.46,38120.0
2023-03-01,31.025,31.12,30.92,30.965,79882.0
2023-03-02,30.815,31.155,30.815,31.08,38789.0
2023-03-03,31.185,31.355,31.175,31.335,41997.0
2023-03-06,31.4,31.455,31.25,31.275,51384.0
2023-03-07,31.27,31.28,31.1,31.1,42108.0
2023-03-08,31.155,31.365,31.145,31.355,23043.0
2023-03-09,31.12,31.125,30.77,30.815,27825.0
2023-03-10,30.72,30.77,30.6,30.645,25232.0
2023-03-13,30.43,30.505,30.3,30.345,53714.0
2023-03-14,30.26,30.31,30.14,30.26,39141.0
2023-03-15,29.92,29.97,29.79,29.97,39181.0
2023-03-16,29.835,30.26,29.835,30.225,17673.0
2023-03-17,30.225,30.28,30.07,30.12,22870.0
2023-03-20,29.925,30.065,29.86,30.0,21803.0
2023-03-21,30.245,30.455,30.235,30.44,27024.0
2023-03-22,30.545,30.82,30.545,30.585,30491.0
2023-03-23,30.99,31.045,30.785,30.885,40861.0
2023-03-24,30.865,30.915,30.81,30.885,32306.0
2023-03-27,30.585,30.63,30.48,30.555,25071.0
2023-03-28,30.755,30.865,30.725,30.78,28725.0
2023-03-29,30.885,30.895,30.735,30.84,24613.0
2023-03-30,31.035,31.105,30.935,31.03,49249.0
2023-03-31,31.105,31.105,30.895,30.925,208221.0
2023-04-03,30.925,30.925,30.735,30.83,31782.0
2023-04-04,30.81,30.95,30.745,30.935,32411.0
2023-04-05,30.86,30.865,30.595,30.67,33773.0
2023-04-06,30.67,30.96,30.67,30.935,43378.0
2023-04-10,30.85,30.95,30.83,30.885,45368.0
2023-04-11,31.105,31.18,31.03,31.03,47759.0
2023-04-12,31.095,31.18,30.7,30.755,49792.0
2023-04-13,30.865,30.97,30.86,30.875,36173.0
2023-04-14,30.785,30.82,30.7,30.775,30786.0
2023-04-17,30.925,31.02,30.925,30.98,27066.0
2023-04-18,31.035,31.045,30.865,30.935,27125.0
2023-04-19,30.65,30.79,30.64,30.755,18535.0
2023-04-20,30.725,30.895,30.715,30.765,34503.0
2023-04-21,30.7,30.7,30.54,30.615,25782.0
2023-04-24,30.63,30.64,30.52,30.595,30430.0
2023-04-25,30.395,30.405,30.265,30.285,40895.0
2023-04-26,30.51,30.64,30.47,30.5,31871.0
2023-04-27,30.67,30.82,30.605,30.8,26670.0
2023-04-28,30.905,30.98,30.82,30.885,32427.0
2023-05-01,30.785,30.925,30.735,30.775,29022.0
2023-05-02,30.79,30.8,30.52,30.62,34666.0
2023-05-03,30.715,30.715,30.595,30.615,36007.0
2023-05-04,30.735,30.865,30.66,30.69,34492.0
2023-05-05,30.67,30.68,30.565,30.68,20923.0
2023-05-08,30.68,30.69,30.575,30.64,35448.0
2023-05-09,30.48,30.49,30.34,30.455,21203.0
2023-05-10,30.46,30.5,30.34,30.47,20805.0
2023-05-11,30.48,30.615,30.385,30.595,24775.0
2023-05-12,30.435,30.445,30.34,30.415,32766.0
2023-05-15,30.53,30.755,30.49,30.725,38220.0
2023-05-16,30.405,30.595,30.385,30.575,55698.0
2023-05-17,30.48,30.575,30.405,30.545,31807.0
2023-05-18,30.425,30.54,30.37,30.52,51435.0
2023-05-19,30.46,30.565,30.455,30.51,37583.0
2023-05-23,30.49,30.5,30.235,30.245,31266.0
2023-05-24,30.31,30.32,30.2,30.235,20806.0
2023-05-25,30.32,30.385,30.225,30.285,30383.0
2023-05-26,30.445,30.79,30.435,30.7,30637.0
2023-05-29,30.82,30.82,30.48,30.66,29700.0
2023-05-30,30.48,30.565,30.225,30.3,41489.0
2023-05-31,30.16,30.275,29.785,29.99,29579.0
2023-06-01,30.04,30.285,29.99,30.285,28323.0
2023-06-02,30.575,30.755,30.565,30.68,25941.0
2023-06-05,30.66,30.705,30.565,30.705,36827.0
2023-06-06,30.63,30.84,30.555,30.81,24918.0
2023-06-07,30.8,30.95,30.66,30.66,35175.0
2023-06-08,30.705,30.84,30.62,30.8,22176.0
2023-06-09,30.745,30.915,30.735,30.86,34486.0
2023-06-12,30.865,31.035,30.865,31.01,36909.0
2023-06-13,31.105,31.275,31.075,31.11,85087.0
2023-06-14,31.11,31.49,31.095,31.49,41921.0
2023-06-15,31.525,31.605,31.405,31.48,43203.0
2023-06-16,31.555,31.565,31.29,31.365,60094.0
2023-06-19,31.075,31.445,30.98,31.33,42168.0
2023-06-20,31.035,31.045,30.825,30.825,33649.0
2023-06-21,30.63,30.75,30.57,30.63,27380.0
2023-06-22,30.45,30.505,30.375,30.47,20288.0
2023-06-23,30.27,30.28,30.07,30.12,37954.0
2023-06-26,30.21,30.29,30.09,30.145,40611.0
2023-06-27,30.345,30.495,30.335,30.495,18437.0
2023-06-28,30.47,30.545,30.46,30.515,34402.0
2023-06-29,30.375,30.44,30.335,30.375,30879.0
2023-06-30,30.61,30.695,30.6,30.65,37130.0
2023-07-04,31.035,31.31,31.025,31.065,21557.0
2023-07-05,30.905,30.915,30.81,30.885,29234.0
2023-07-06,30.57,30.57,30.355,30.46,29749.0
2023-07-07,30.485,30.75,30.475,30.665,23048.0
2023-07-10,30.58,30.675,30.525,30.655,30641.0
2023-07-11,30.76,30.855,30.695,30.835,53748.0
2023-07-12,31.215,31.34,31.085,31.27,30591.0
2023-07-13,31.395,31.46,31.35,31.445,23253.0
2023-07-14,31.45,31.535,31.32,31.53,44969.0
2023-07-17,31.415,31.51,31.245,31.51,28255.0
2023-07-18,31.405,31.45,31.16,31.225,25807.0
2023-07-19,31.3,31.355,31.15,31.195,69586.0
2023-07-20,31.1,31.11,30.95,30.99,29348.0
2023-07-21,31.085,31.15,31.035,31.085,44463.0
2023-07-24,31.025,31.435,31.015,31.35,58106.0
2023-07-25,31.735,31.81,31.615,31.62,38957.0
2023-07-26,31.595,31.955,31.585,31.88,24022.0
2023-07-27,31.89,31.895,31.595,31.615,33684.0
2023-07-28,32.05,32.42,31.895,32.42,61384.0
2023-07-31,32.265,32.305,32.155,32.265,29850.0
2023-08-01,32.255,32.265,32.065,32.105,28081.0
2023-08-02,31.775,31.785,31.46,31.545,37040.0
2023-08-03,31.7,31.755,31.615,31.7,66486.0
2023-08-04,31.84,31.945,31.715,31.8,26622.0
2023-08-08,31.51,31.555,31.425,31.49,31043.0
2023-08-09,31.62,31.725,31.48,31.555,37867.0
2023-08-10,31.66,31.895,31.605,31.66,46797.0
2023-08-11,31.33,31.365,31.13,31.225,185398.0
2023-08-14,31.045,31.12,30.885,31.1,47681.0
2023-08-15,30.93,30.97,30.81,30.855,40945.0
2023-08-16,30.76,30.92,30.725,30.725,46556.0
2023-08-17,31.0,31.065,30.835,30.865,31572.0
2023-08-18,30.59,30.715,30.555,30.65,44404.0
2023-08-21,30.57,30.735,30.525,30.715,37374.0
2023-08-22,30.725,30.81,30.665,30.705,50013.0
2023-08-23,30.93,31.18,30.93,31.11,31499.0
2023-08-24,31.28,31.31,31.045,31.085,27691.0
2023-08-25,31.14,31.15,30.96,31.12,40247.0
2023-08-28,31.28,31.425,31.28,31.415,57940.0
2023-08-29,31.555,31.755,31.52,31.725,35995.0
2023-08-30,31.575,31.63,31.49,31.555,37628.0
2023-08-31,31.27,31.385,31.13,31.13,51885.0
2023-09-01,31.555,31.755,31.555,31.66,80738.0
2023-09-05,31.585,31.615,31.52,31.585,54240.0
2023-09-06,31.53,31.67,31.435,31.445,55862.0
2023-09-07,31.235,31.255,31.11,31.215,47741.0
2023-09-08,31.215,31.215,31.085,31.195,47701.0
2023-09-11,31.355,31.415,31.235,31.415,23564.0
2023-09-12,31.255,31.31,31.15,31.255,58558.0
2023-09-13,31.215,31.255,31.17,31.195,31010.0
2023-09-14,31.245,31.365,31.235,31.32,60757.0
2023-09-15,31.275,31.425,31.14,31.17,27597.0
2023-09-18,30.99,31.0,30.885,31.0,31816.0
2023-09-19,30.685,30.78,30.65,30.735,42105.0
2023-09-20,30.77,30.85,30.695,30.695,44370.0
2023-09-21,30.4,30.41,30.25,30.255,29991.0
2023-09-22,30.665,30.675,30.57,30.6,68035.0
2023-09-25,30.325,30.465,30.315,30.41,36900.0
2023-09-26,30.335,30.345,30.19,30.2,60088.0
2023-09-27,30.315,30.38,30.145,30.24,34849.0
2023-09-28,30.02,30.285,30.01,30.25,60430.0
2023-09-29,30.515,30.525,30.39,30.475,50367.0
2023-10-02,30.515,30.62,30.485,30.58,37385.0
2023-10-03,30.39,30.41,30.25,30.265,27303.0
2023-10-04,30.21,30.285,30.19,30.22,20896.0
2023-10-05,30.335,30.345,30.135,30.275,34937.0
2023-10-06,30.275,30.61,30.23,30.59,41992.0
2023-10-10,30.525,30.715,30.485,30.685,32710.0
2023-10-11,30.79,30.885,30.77,30.84,23237.0
2023-10-12,30.83,30.895,30.65,30.695,28780.0
2023-10-13,30.66,30.735,30.475,30.515,35502.0
2023-10-16,30.485,30.66,30.42,30.63,30231.0
2023-10-17,30.485,30.665,30.475,30.57,26811.0
2023-10-18,30.42,30.42,30.17,30.22,49091.0
2023-10-19,30.16,30.255,30.105,30.115,39009.0
2023-10-20,29.83,29.85,29.725,29.75,33506.0
2023-10-23,29.535,29.675,29.44,29.63,39616.0
2023-10-24,29.77,30.135,29.725,30.085,27888.0
2023-10-25,29.99,29.99,29.84,29.895,43772.0
2023-10-26,29.855,29.915,29.76,29.885,51896.0
2023-10-27,30.19,30.2,29.96,29.99,39847.0
2023-10-30,30.4,30.41,30.135,30.16,65275.0
2023-10-31,30.075,30.085,29.915,30.085,51184.0
2023-11-01,30.02,30.335,30.01,30.335,81934.0
2023-11-02,30.495,30.62,30.465,30.505,40501.0
2023-11-03,30.65,30.98,30.65,30.915,43337.0
2023-11-06,31.04,31.135,30.99,31.065,56260.0
2023-11-07,31.0,31.2,30.98,31.2,34470.0
2023-11-08,31.155,31.25,31.125,31.155,45249.0
2023-11-09,31.145,31.155,30.885,30.895,43654.0
2023-11-10,30.915,31.095,30.905,31.095,33110.0
2023-11-13,31.06,31.2,31.05,31.18,79562.0
2023-11-14,31.365,31.66,31.355,31.645,48761.0
2023-11-15,31.8,31.925,31.78,31.83,32554.0
2023-11-16,31.555,31.77,31.545,31.675,36127.0
2023-11-17,31.695,31.745,31.63,31.675,13735.0
2023-11-20,31.77,32.095,31.77,32.07,47587.0
2023-11-21,31.935,32.02,31.77,31.83,18630.0
2023-11-22,31.84,31.915,31.685,31.705,34900.0
2023-11-23,31.685,31.97,31.685,31.97,20929.0
2023-11-24,31.63,31.735,31.565,31.735,41727.0
2023-11-27,31.525,31.59,31.485,31.485,24626.0
2023-11-28,31.525,31.66,31.515,31.64,26452.0
2023-11-29,31.57,31.66,31.475,31.505,34501.0
2023-11-30,31.58,31.58,31.41,31.545,33881.0
2023-12-01,31.265,31.515,31.2,31.505,68341.0
2023-12-04,31.495,31.505,31.295,31.345,42365.0
2023-12-05,31.21,31.355,31.16,31.345,32184.0
2023-12-06,31.37,31.45,31.305,31.315,35479.0
2023-12-07,31.43,31.45,31.365,31.45,86589.0
2023-12-08,31.17,31.285,31.16,31.25,33285.0
2023-12-11,31.155,31.37,31.115,31.365,79224.0
2023-12-12,31.265,31.42,31.24,31.395,48197.0
2023-12-13,31.145,31.465,31.115,31.45,44384.0
2023-12-14,31.58,31.745,31.525,31.685,45892.0
2023-12-15,31.64,31.675,31.4,31.42,98513.0
2023-12-18,31.265,31.38,31.21,31.38,56077.0
2023-12-19,31.305,31.485,31.295,31.45,55804.0
2023-12-20,31.26,31.26,30.865,30.865,48364.0
2023-12-21,31.265,31.295,31.16,31.26,50833.0
2023-12-22,31.085,31.145,30.96,31.105,57232.0
2023-12-27,31.15,31.37,31.1,31.365,57596.0
2023-12-28,31.615,31.64,31.575,31.585,32159.0
2023-12-29,31.595,31.76,31.545,31.75,39787.0
2024-01-02,31.595,31.66,31.475,31.545,61801.0
2024-01-03,31.32,31.585,31.32,31.535,58973.0
2024-01-04,31.485,31.595,31.45,31.45,42686.0
2024-01-05,31.485,31.605,31.45,31.545,61702.0
2024-01-08,31.32,31.565,31.305,31.565,77045.0
2024-01-09,31.255,31.32,31.185,31.285,101484.0
2024-01-10,31.215,31.285,31.165,31.215,48879.0
2024-01-11,31.45,31.46,31.305,31.37,56603.0
2024-01-12,31.47,31.605,31.46,31.565,61915.0
2024-01-15,31.615,31.72,31.535,31.72,39744.0
2024-01-16,31.35,31.39,31.09,31.1,58701.0
2024-01-17,30.75,30.76,30.595,30.72,55244.0
2024-01-18,30.82,30.925,30.8,30.865,60504.0
2024-01-19,30.82,31.06,30.78,31.0,44279.0
2024-01-22,30.8,30.905,30.675,30.865,68161.0
2024-01-23,30.965,31.05,30.895,31.01,77516.0
2024-01-24,31.46,31.59,31.46,31.555,44183.0
2024-01-25,31.585,31.69,31.495,31.515,61787.0
2024-01-26,31.32,31.535,31.315,31.46,29554.0
2024-01-29,31.475,31.495,31.305,31.38,32853.0
2024-01-30,31.12,31.16,31.01,31.07,46304.0
2024-01-31,31.01,31.15,30.965,31.06,52672.0
2024-02-01,31.235,31.305,31.03,31.13,29440.0
2024-02-02,31.04,31.1,30.935,31.05,73472.0
2024-02-05,31.1,31.35,31.04,31.34,42878.0
2024-02-06,31.77,31.98,31.77,31.98,42412.0
2024-02-07,31.885,31.96,31.785,31.915,28971.0
2024-02-08,31.76,31.885,31.69,31.72,25552.0
2024-02-09,31.825,31.875,31.585,31.835,24340.0
2024-02-12,31.875,32.105,31.845,31.97,60981.0
2024-02-13,31.72,31.95,31.575,31.66,50198.0
2024-02-14,32.07,32.1,31.95,32.08,59306.0
2024-02-15,32.01,32.145,32.0,32.08,42185.0
2024-02-16,32.185,32.35,32.185,32.29,52943.0
2024-02-20,32.33,32.515,32.33,32.415,82727.0
2024-02-21,32.455,32.545,32.34,32.445,46776.0
2024-02-22,32.63,32.7,32.57,32.66,29083.0
2024-02-23,32.66,32.73,32.535,32.69,49517.0
2024-02-26,32.65,32.71,32.555,32.61,37810.0
2024-02-27,32.64,32.805,32.63,32.755,40977.0
2024-02-28,32.69,32.71,32.33,32.36,60530.0
2024-02-29,32.485,32.525,32.39,32.435,49792.0
2024-03-01,32.65,32.885,32.64,32.825,47416.0
2024-03-04,32.815,32.875,32.71,32.745,34298.0
2024-03-05,32.535,32.735,32.475,32.57,64497.0
2024-03-06,32.94,32.97,32.775,32.795,36052.0
2024-03-07,32.745,32.825,32.72,32.815,27880.0
2024-03-08,32.765,32.93,32.755,32.825,34723.0
2024-03-11,32.795,33.0,32.785,32.885,29827.0
2024-03-12,33.04,33.2,33.03,33.2,36324.0
2024-03-13,33.03,33.04,32.91,32.92,33093.0
2024-03-14,32.91,33.045,32.865,32.91,34881.0
2024-03-15,32.84,32.905,32.82,32.87,20102.0
2024-03-18,32.975,33.08,32.89,32.905,30118.0
2024-03-19,32.86,32.965,32.78,32.86,30372.0
2024-03-20,32.88,32.955,32.8,32.88,21477.0
2024-03-21,33.07,33.11,33.015,33.06,61218.0
2024-03-22,32.89,33.06,32.88,33.015,20255.0
2024-03-25,32.985,32.995,32.915,32.945,60378.0
2024-03-26,32.945,32.955,32.85,32.895,19772.0
2024-03-27,32.905,32.955,32.83,32.915,24131.0
2024-03-28,32.925,33.07,32.915,32.995,24139.0
2024-04-01,33.06,33.335,33.035,33.18,58773.0
2024-04-02,33.335,33.38,33.255,33.305,25222.0
2024-04-03,33.11,33.285,33.1,33.245,36309.0
2024-04-04,33.41,33.49,33.17,33.19,45106.0
2024-04-05,33.4,33.43,33.285,33.355,42398.0
2024-04-08,33.5,33.615,33.49,33.545,31482.0
2024-04-09,33.675,33.85,33.665,33.85,40675.0
2024-04-10,33.75,33.84,33.595,33.72,28926.0
2024-04-11,33.69,33.85,33.645,33.84,38572.0
2024-04-12,33.595,33.74,33.365,33.4,37919.0
2024-04-15,33.43,33.51,33.17,33.21,32344.0
2024-04-16,32.995,33.015,32.85,32.89,125670.0
2024-04-17,33.015,33.13,32.84,32.84,26419.0
2024-04-18,32.82,32.995,32.8,32.925,27007.0
2024-04-19,32.82,32.83,32.675,32.77,21722.0
2024-04-22,32.75,32.945,32.665,32.925,24625.0
2024-04-23,32.88,33.12,32.88,33.1,35513.0
2024-04-24,33.43,33.45,33.245,33.315,30229.0
2024-04-25,33.08,33.325,33.015,33.305,43260.0
2024-04-26,33.545,33.72,33.545,33.7,26591.0
2024-04-29,33.875,34.04,33.76,34.03,34460.0
2024-04-30,33.965,34.165,33.83,33.83,28905.0
2024-05-01,33.915,34.02,33.83,33.865,32186.0
2024-05-02,34.11,34.545,34.07,34.505,38523.0
2024-05-03,34.525,34.805,34.485,34.805,41952.0
2024-05-06,34.805,34.805,34.535,34.68,35127.0
2024-05-07,34.515,34.625,34.42,34.585,33913.0
2024-05-08,34.315,34.585,34.285,34.585,35784.0
2024-05-09,34.595,34.66,34.45,34.565,27951.0
2024-05-10,34.645,34.7,34.605,34.625,24743.0
2024-05-13,34.8,34.97,34.79,34.885,36152.0
2024-05-14,34.885,35.04,34.865,35.04,55124.0
2024-05-15,35.125,35.215,35.05,35.215,21475.0
2024-05-16,35.29,35.42,35.275,35.35,37343.0
2024-05-17,35.41,35.64,35.37,35.62,62001.0
2024-05-21,35.525,35.545,35.33,35.42,38473.0
2024-05-22,35.41,35.575,35.36,35.43,31584.0
2024-05-23,35.485,35.485,35.225,35.255,33790.0
2024-05-24,35.28,35.3,35.175,35.205,30091.0
2024-05-27,35.33,35.555,35.145,35.555,73188.0
2024-05-28,35.1,35.195,34.98,35.04,27513.0
2024-05-29,34.805,34.805,34.71,34.78,27120.0
2024-05-30,34.625,34.71,34.525,34.635,22123.0
2024-05-31,34.275,34.295,34.03,34.215,29452.0
2024-06-03,34.585,34.71,34.44,34.565,35802.0
2024-06-04,34.15,34.215,33.975,34.13,35745.0
2024-06-05,34.255,34.595,34.255,34.585,30487.0
2024-06-06,34.73,34.865,34.645,34.73,36276.0
2024-06-07,34.67,34.845,34.605,34.645,25780.0
2024-06-10,34.71,34.895,34.66,34.865,28386.0
2024-06-11,34.845,34.855,34.615,34.72,31949.0
2024-06-12,34.865,35.05,34.845,34.945,40197.0
2024-06-13,34.905,35.04,34.865,34.935,49212.0
2024-06-14,34.925,35.04,34.815,35.0,26107.0
2024-06-17,34.965,35.225,34.965,35.195,62929.0
2024-06-18,35.29,35.505,35.29,35.445,121439.0
2024-06-19,35.445,35.63,35.36,35.4,96694.0
2024-06-20,35.39,35.535,35.195,35.275,97575.0
2024-06-21,35.38,35.39,35.175,35.195,63267.0
2024-06-24,35.28,35.31,35.08,35.09,24044.0
2024-06-25,35.01,35.02,34.865,34.95,36979.0
2024-06-26,34.98,35.0,34.885,34.97,15670.0
2024-06-27,35.07,35.095,34.875,34.95,32779.0
2024-06-28,35.07,35.215,34.96,35.01,42229.0
2024-07-02,35.175,35.215,35.01,35.195,24011.0
2024-07-03,35.28,35.585,35.28,35.495,109972.0
2024-07-04,35.67,36.02,35.525,35.885,47262.0
2024-07-05,35.595,35.72,35.41,35.565,50093.0
2024-07-08,35.7,35.76,35.565,35.605,26316.0
2024-07-09,35.615,35.77,35.535,35.72,24454.0
2024-07-10,35.825,35.855,35.72,35.845,27111.0
2024-07-11,36.13,36.255,36.05,36.145,25755.0
2024-07-12,36.255,36.41,36.245,36.32,24336.0
2024-07-15,36.09,36.225,36.05,36.07,40058.0
2024-07-16,36.195,36.285,36.12,36.285,38555.0
2024-07-17,35.905,36.03,35.79,35.825,33455.0
2024-07-18,35.905,35.935,35.515,35.575,28591.0
2024-07-19,35.555,35.65,35.255,35.255,33486.0
2024-07-22,35.505,35.67,35.495,35.605,29442.0
2024-07-23,35.455,35.455,35.245,35.28,29835.0
2024-07-24,35.125,35.39,35.01,35.01,76260.0
2024-07-25,34.94,35.115,34.865,34.94,39377.0
2024-07-26,35.29,35.38,35.08,35.35,27204.0
2024-07-29,35.38,35.465,35.195,35.28,35866.0
2024-07-30,35.31,35.37,35.05,35.195,27112.0
2024-07-31,35.615,35.805,35.535,35.73,43968.0
2024-08-01,35.63,35.64,35.27,35.32,27898.0
2024-08-02,34.905,34.93,34.67,34.92,48013.0
2024-08-06,33.91,34.165,33.58,33.98,63133.0
2024-08-07,34.64,34.68,34.175,34.22,33525.0
2024-08-08,34.535,34.885,34.445,34.875,31612.0
2024-08-09,34.815,35.0,34.795,34.94,41649.0
2024-08-12,35.07,35.195,34.905,35.125,42625.0
2024-08-13,35.105,35.33,35.095,35.32,27628.0
2024-08-14,35.225,35.33,35.0,35.105,19394.0
2024-08-15,35.245,35.555,35.195,35.525,27229.0
2024-08-16,35.74,35.795,35.595,35.79,36016.0
2024-08-19,35.835,36.07,35.805,36.0,23755.0
2024-08-20,35.97,35.97,35.575,35.615,23667.0
2024-08-21,35.67,35.74,35.615,35.71,68594.0
2024-08-22,35.64,35.72,35.29,35.33,25694.0
2024-08-23,35.495,35.65,35.41,35.595,17807.0
2024-08-26,35.42,35.42,35.205,35.28,17689.0
2024-08-27,35.175,35.255,35.135,35.225,18656.0
2024-08-28,35.135,35.33,35.02,35.095,18114.0
2024-08-29,35.165,35.29,35.08,35.155,35144.0
2024-08-30,35.485,35.535,35.165,35.235,20386.0
2024-09-03,35.165,35.42,34.815,34.875,37248.0
2024-09-04,34.905,34.94,34.745,34.775,35094.0
2024-09-05,34.855,34.98,34.71,34.835,20543.0
2024-09-06,34.94,35.0,34.445,34.485,38264.0
2024-09-09,34.555,34.74,34.525,34.73,18464.0
2024-09-10,34.62,34.74,34.515,34.72,26388.0
2024-09-11,34.765,34.895,34.485,34.895,28994.0
2024-09-12,35.0,35.165,34.885,35.105,28871.0
2024-09-13,35.155,35.33,35.04,35.31,18959.0
2024-09-16,35.36,35.44,35.31,35.43,25974.0
2024-09-17,35.62,35.66,35.43,35.495,54135.0
2024-09-18,35.42,35.64,35.35,35.44,49839.0
2024-09-19,35.875,36.03,35.835,36.02,43312.0
2024-09-20,35.98,36.105,35.95,36.01,44124.0
2024-09-23,36.055,36.21,36.055,36.145,32259.0
2024-09-24,36.815,37.245,36.805,37.195,76022.0
2024-09-25,37.01,37.07,36.885,36.945,39777.0
2024-09-26,37.975,38.17,37.81,38.115,70098.0
2024-09-27,38.18,38.355,38.115,38.21,54208.0
2024-09-30,38.085,38.25,37.84,37.9,35965.0
2024-10-01,38.065,38.325,37.685,38.095,42729.0
2024-10-02,38.785,38.96,38.52,38.89,87657.0
2024-10-03,38.29,38.56,38.045,38.5,30185.0
2024-10-04,38.875,38.99,38.765,38.99,61711.0
2024-10-07,39.235,39.545,39.115,39.455,90907.0
2024-10-08,38.58,38.64,38.13,38.405,66586.0
2024-10-09,37.965,38.395,37.84,38.29,60350.0
2024-10-10,38.435,38.69,38.25,38.495,41333.0
2024-10-11,38.435,38.88,38.19,38.805,33108.0
2024-10-15,38.485,38.52,37.88,37.91,54474.0
2024-10-16,38.16,38.325,38.005,38.15,65426.0
2024-10-17,38.085,38.315,37.975,38.18,65992.0
2024-10-18,38.695,38.835,38.63,38.64,41971.0
2024-10-21,38.54,38.59,38.335,38.475,30391.0
2024-10-22,38.405,38.485,38.2,38.405,47558.0
2024-10-23,38.425,38.425,38.085,38.2,36779.0
2024-10-24,38.035,38.2,38.015,38.2,32217.0
2024-10-25,38.13,38.425,38.105,38.29,48362.0
2024-10-28,38.355,38.495,38.29,38.415,45905.0
2024-10-29,38.335,38.495,38.3,38.335,34441.0
2024-10-30,38.075,38.305,37.955,37.995,45499.0
2024-10-31,37.85,38.065,37.715,37.965,42815.0
2024-11-01,38.13,38.315,38.055,38.075,46371.0
2024-11-04,38.23,38.27,38.055,38.055,60632.0
2024-11-05,38.445,38.5,38.22,38.435,48325.0
2024-11-06,38.465,38.53,37.965,38.315,41615.0
2024-11-07,38.735,38.99,38.64,38.95,55940.0
2024-11-08,38.485,38.54,38.005,38.115,65419.0
2024-11-11,38.18,38.23,37.86,37.975,52407.0
2024-11-12,37.545,37.73,37.265,37.335,63819.0
2024-11-13,37.44,37.52,37.225,37.295,55989.0
2024-11-14,37.325,37.35,37.185,37.255,41160.0
2024-11-15,37.265,37.295,37.16,37.205,40487.0
2024-11-18,37.205,37.4,37.205,37.345,57995.0
2024-11-19,37.16,37.35,37.13,37.265,75870.0
2024-11-20,37.35,37.37,37.165,37.305,82063.0
2024-11-21,37.215,37.245,36.925,37.16,145850.0
2024-11-22,36.98,37.16,36.955,37.16,110522.0
2024-11-25,37.315,37.315,37.13,37.195,104916.0
2024-11-26,37.42,37.675,37.195,37.225,70193.0
2024-11-27,37.39,37.585,37.14,37.255,109400.0
2024-11-28,37.255,37.655,37.0,37.305,22134.0
2024-11-29,37.12,37.51,37.03,37.5,75977.0
2024-12-02,37.48,37.695,37.38,37.665,44953.0
2024-12-03,37.685,37.925,37.615,37.91,77619.0
2024-12-04,37.85,37.975,37.84,37.925,40804.0
2024-12-05,37.945,38.17,37.925,38.095,46029.0
2024-12-06,38.335,38.52,38.325,38.435,62024.0
2024-12-09,39.175,39.605,39.125,39.43,129873.0
2024-12-10,38.99,39.01,38.67,38.69,46554.0
2024-12-11,38.765,38.98,38.51,38.745,30297.0
2024-12-12,38.795,38.805,38.56,38.705,52925.0
2024-12-13,38.66,38.735,38.64,38.705,32998.0
2024-12-16,38.54,38.69,38.52,38.56,41280.0
2024-12-17,38.55,38.69,38.385,38.64,46128.0
2024-12-18,38.64,38.69,38.085,38.095,29014.0
2024-12-19,38.25,38.305,38.055,38.12,171005.0
2024-12-20,38.035,38.23,37.87,38.14,64706.0
2024-12-23,38.21,38.3,38.14,38.29,39429.0
2024-12-24,38.26,38.485,38.26,38.425,28378.0
2024-12-27,38.325,38.385,38.11,38.345,41662.0
2024-12-30,38.255,38.285,37.85,37.86,34045.0
2024-12-31,37.9,38.12,37.8,37.8,28500.0
2025-01-02,37.86,38.1,37.75,37.78,46261.0
2025-01-03,38.04,38.13,37.85,38.08,30112.0
2025-01-06,38.16,38.17,37.77,37.79,72931.0
2025-01-07,38.0,38.05,37.6,37.63,65140.0
2025-01-08,37.54,37.54,37.335,37.445,59282.0
2025-01-09,37.445,37.66,37.235,37.51,40401.0
2025-01-10,37.025,37.135,36.785,36.885,86166.0
2025-01-13,36.47,36.59,36.32,36.55,44178.0
2025-01-14,36.895,37.035,36.77,36.885,31269.0
2025-01-15,37.025,37.265,36.925,37.225,21025.0
2025-01-16,37.385,37.465,37.355,37.415,40215.0
2025-01-17,37.58,37.92,37.415,37.86,40162.0
2025-01-20,37.89,38.475,37.87,38.475,45538.0
2025-01-21,38.13,38.16,37.82,37.86,39555.0
2025-01-22,37.98,38.13,37.83,37.96,38264.0
2025-01-23,37.96,38.06,37.88,38.06,57086.0
2025-01-24,38.06,38.195,37.98,38.195,51783.0
2025-01-27,37.71,37.75,37.59,37.62,52556.0
2025-01-28,37.62,37.95,37.48,37.94,33006.0
2025-01-29,38.205,38.345,38.03,38.05,42945.0
2025-01-30,38.195,38.94,38.185,38.785,71448.0
2025-01-31,38.89,39.0,38.42,38.515,160928.0
2025-02-03,38.215,38.685,38.16,38.395,152480.0
2025-02-04,38.335,38.475,38.225,38.345,52790.0
2025-02-05,38.1,38.245,37.98,38.175,41837.0
2025-02-06,38.265,38.435,38.235,38.335,26528.0
2025-02-07,38.485,38.695,38.265,38.285,60105.0
2025-02-10,38.745,38.825,38.655,38.735,35179.0
2025-02-11,38.585,38.665,38.325,38.505,30476.0
2025-02-12,38.625,38.745,38.485,38.715,28053.0
2025-02-13,38.545,38.705,38.405,38.625,35673.0
2025-02-14,38.745,38.92,38.675,38.835,54341.0
2025-02-18,38.97,39.22,38.91,39.07,48544.0
2025-02-19,39.12,39.14,38.94,39.06,37747.0
2025-02-20,39.16,39.54,39.15,39.29,67085.0
2025-02-21,39.575,39.695,39.32,39.42,94330.0
2025-02-24,39.36,39.38,38.825,38.92,66146.0
2025-02-25,39.06,39.07,38.825,39.02,52577.0
2025-02-26,39.39,39.725,39.37,39.5,43962.0
2025-02-27,39.5,39.53,39.04,39.04,42023.0
2025-02-28,38.515,38.635,38.275,38.595,70666.0
2025-03-03,38.635,38.745,38.345,38.355,91485.0
2025-03-04,38.325,38.88,38.275,38.615,67381.0
2025-03-05,38.99,39.45,38.865,39.4,122687.0
2025-03-06,39.41,39.5,39.08,39.12,46640.0
2025-03-07,39.37,39.5,39.21,39.45,76593.0
2025-03-10,39.11,39.19,38.595,38.735,66433.0
2025-03-11,39.03,39.18,38.785,38.99,83135.0
2025-03-12,39.06,39.22,38.815,38.95,47537.0
2025-03-13,38.765,39.06,38.675,39.0,94226.0
2025-03-14,39.46,39.53,39.32,39.53,48288.0
2025-03-17,39.595,39.885,39.5,39.855,83567.0
2025-03-18,39.885,39.905,39.615,39.745,57990.0
2025-03-19,39.995,40.025,39.775,39.905,35745.0
2025-03-20,39.915,40.115,39.52,39.54,34550.0
2025-03-21,39.315,39.565,39.255,39.445,37873.0
2025-03-24,39.585,39.625,39.415,39.465,55246.0
2025-03-25,39.455,39.525,39.22,39.335,35615.0
2025-03-26,39.325,39.425,39.04,39.11,69212.0
2025-03-27,39.305,39.505,39.08,39.435,43743.0
2025-03-28,39.13,39.13,38.66,38.76,63758.0
2025-03-31,38.51,38.91,38.43,38.88,58757.0
2025-04-01,38.9,39.04,38.71,38.81,45419.0
2025-04-02,38.71,38.99,38.7,38.9,27557.0
2025-04-03,37.775,38.225,37.47,37.57,160238.0
2025-04-04,36.625,36.625,35.46,35.81,230332.0
2025-04-07,34.04,35.42,33.96,34.395,343507.0
2025-04-08,35.37,35.4,33.69,33.93,221731.0
2025-04-09,33.79,35.92,33.77,35.83,234286.0
2025-04-10,35.59,35.59,34.485,35.005,120688.0
2025-04-11,35.26,35.79,35.18,35.79,146560.0
2025-04-14,36.125,36.265,35.95,36.065,92529.0
2025-04-15,36.195,36.455,36.115,36.335,39146.0
2025-04-16,35.92,36.125,35.49,35.59,49674.0
2025-04-17,35.94,36.185,35.855,35.87,59493.0
2025-04-21,36.065,36.075,35.61,35.84,44795.0
2025-04-22,36.295,36.535,36.145,36.375,92259.0
2025-04-23,37.11,37.16,36.81,36.9,121078.0
2025-04-24,37.1,37.36,36.92,37.28,33569.0
2025-04-25,37.15,37.18,36.94,37.17,26334.0
2025-04-28,37.22,37.3,37.07,37.13,36075.0
2025-04-29,37.28,37.39,37.13,37.31,32645.0
2025-04-30,37.3,37.37,37.08,37.28,38135.0
2025-05-01,37.42,37.675,37.35,37.48,58790.0
2025-05-02,38.165,38.385,38.135,38.315,26762.0
2025-05-05,38.67,38.77,38.615,38.62,38008.0
2025-05-06,38.41,38.46,38.265,38.305,20076.0
2025-05-07,38.055,38.135,37.875,38.025,43082.0
2025-05-08,38.325,38.395,38.135,38.195,34511.0
2025-05-09,38.6,38.66,38.44,38.49,31755.0
2025-05-12,39.565,39.595,39.385,39.505,34793.0
2025-05-13,39.445,39.625,39.225,39.455,69599.0
2025-05-14,39.755,39.905,39.715,39.865,49291.0
2025-05-15,39.915,39.915,39.725,39.775,35633.0
2025-05-16,39.755,39.895,39.685,39.865,33955.0
2025-05-20,39.805,39.835,39.675,39.755,49010.0
2025-05-21,39.675,39.825,39.405,39.485,31616.0
2025-05-22,39.475,39.525,39.325,39.425,23370.0
2025-05-23,39.22,39.245,39.1,39.21,37540.0
2025-05-26,39.745,39.755,39.335,39.395,23858.0
2025-05-27,39.245,39.335,39.01,39.305,39703.0
2025-05-28,39.285,39.295,39.06,39.12,44192.0
2025-05-29,39.295,39.425,39.1,39.225,36936.0
2025-05-30,38.95,38.96,38.42,38.53,71128.0
2025-06-02,38.65,38.76,38.46,38.73,34159.0
2025-06-03,38.82,38.92,38.66,38.88,30859.0
2025-06-04,39.17,39.19,38.96,39.16,67200.0
2025-06-05,39.255,39.355,39.15,39.21,74736.0
2025-06-06,39.395,39.495,39.255,39.475,42096.0
2025-06-09,39.615,39.785,39.505,39.745,46744.0
2025-06-10,39.925,40.025,39.825,39.985,33227.0
2025-06-11,40.09,40.22,40.05,40.09,35310.0
2025-06-12,39.955,39.955,39.855,39.895,28830.0
2025-06-13,39.405,39.405,39.19,39.22,39568.0
2025-06-16,39.495,39.745,39.425,39.605,28901.0
2025-06-17,39.415,39.445,39.265,39.355,92852.0
2025-06-18,39.355,39.475,39.255,39.395,32725.0
2025-06-19,39.125,39.475,38.94,39.455,50403.0
2025-06-20,39.53,39.53,39.085,39.145,36650.0
2025-06-23,39.195,39.44,39.115,39.44,31686.0
2025-06-24,39.92,40.29,39.88,40.29,129570.0
2025-06-25,40.45,40.46,40.33,40.35,43138.0
2025-06-26,40.35,40.39,40.25,40.37,34212.0
2025-06-27,40.4,40.595,40.33,40.5,96219.0
2025-06-30,40.4,40.43,40.23,40.37,25099.0
2025-07-02,40.47,40.535,40.37,40.52,60857.0
2025-07-03,40.555,40.685,40.545,40.635,60932.0
2025-07-04,40.655,40.825,40.47,40.705,69946.0
2025-07-07,40.545,40.595,40.4,40.46,63414.0
2025-07-08,40.565,40.695,40.545,40.635,32843.0
2025-07-09,40.645,40.685,40.575,40.645,31075.0
2025-07-10,40.715,40.735,40.605,40.615,36109.0
2025-07-11,40.665,40.725,40.605,40.635,20295.0
2025-07-14,40.695,40.755,40.595,40.745,45017.0
2025-07-15,40.975,41.105,40.935,41.075,49063.0
2025-07-16,41.145,41.195,40.975,41.155,85659.0
2025-07-17,41.365,41.635,41.305,41.625,26356.0
2025-07-18,41.665,41.665,41.465,41.485,21089.0
2025-07-21,41.615,41.75,41.525,41.585,34452.0
2025-07-22,41.515,41.515,41.305,41.345,21534.0
2025-07-23,41.575,41.76,41.575,41.7,29396.0
2025-07-24,41.7,41.77,41.625,41.665,37600.0
2025-07-25,41.555,41.73,41.505,41.695,25172.0
2025-07-28,41.665,41.685,41.425,41.515,29558.0
2025-07-29,41.695,41.71,41.585,41.635,78821.0
2025-07-30,41.575,41.575,41.375,41.525,65027.0
2025-07-31,41.365,41.485,41.255,41.295,24776.0
2025-08-01,41.045,41.075,40.725,40.915,54421.0
2025-08-05,41.455,41.545,41.345,41.375,32463.0
2025-08-06,41.385,41.495,41.265,41.455,37689.0
2025-08-07,41.76,41.89,41.72,41.77,58531.0
2025-08-08,41.675,41.76,41.595,41.74,27289.0
2025-08-11,41.78,41.87,41.72,41.79,31028.0
2025-08-12,41.99,42.27,41.92,42.27,34846.0
2025-08-13,42.67,42.73,42.62,42.69,28167.0
2025-08-14,42.35,42.38,42.23,42.36,54072.0
2025-08-15,42.51,42.53,42.42,42.49,27127.0
2025-08-18,42.74,42.76,42.65,42.76,38492.0
2025-08-19,42.82,42.85,42.62,42.65,19730.0
2025-08-20,42.61,42.67,42.38,42.67,50336.0
2025-08-21,42.56,42.7,42.56,42.66,24377.0
2025-08-22,42.955,43.205,42.885,43.205,40430.0
2025-08-25,43.175,43.235,43.045,43.105,22533.0
2025-08-26,43.095,43.105,42.875,42.925,19725.0
2025-08-27,42.54,42.56,42.4,42.51,30498.0
2025-08-28,42.48,42.54,42.41,42.53,21696.0
2025-08-29,42.47,42.5,42.24,42.35,21542.0
2025-09-02,42.28,42.48,42.09,42.48,37077.0
2025-09-03,42.62,42.63,42.5,42.61,33292.0
2025-09-04,42.42,42.53,42.31,42.53,34230.0
2025-09-05,42.955,43.125,42.875,43.115,43272.0
2025-09-08,43.185,43.365,43.115,43.365,30487.0
2025-09-09,43.525,43.715,43.515,43.705,88062.0
2025-09-10,43.955,44.005,43.805,43.915,42760.0
2025-09-11,44.23,44.38,44.035,44.35,34951.0
2025-09-12,44.4,44.4,44.29,44.35,39406.0
2025-09-15,44.59,44.62,44.36,44.36,39774.0
2025-09-16,44.44,44.62,44.38,44.6,35950.0
2025-09-17,44.83,45.02,44.8,44.92,63230.0
2025-09-18,44.72,44.87,44.64,44.82,32421.0
2025-09-19,44.99,45.0,44.64,44.72,53004.0
2025-09-22,44.76,44.96,44.67,44.92,44210.0
2025-09-23,44.98,45.11,44.91,44.97,46137.0
2025-09-24,45.13,45.23,45.02,45.09,45368.0
2025-09-25,44.98,45.03,44.77,45.0,70670.0
2025-09-26,44.72,44.87,44.62,44.87,64610.0
2025-09-29,45.17,45.35,45.11,45.16,39062.0
2025-09-30,45.36,45.36,45.26,45.34,36549.0
2025-10-01,45.49,45.73,45.49,45.7,45432.0
2025-10-02,45.97,46.07,45.76,45.89,60229.0
2025-10-03,46.07,46.07,45.86,45.97,34279.0
2025-10-06,46.13,46.15,46.02,46.11,44305.0
2025-10-07,46.24,46.3,45.81,45.86,65480.0
2025-10-08,45.89,46.14,45.85,46.14,46256.0
2025-10-09,46.14,46.19,45.85,45.92,63686.0
2025-10-10,45.86,45.86,44.11,44.21,147837.0
2025-10-14,44.92,45.44,44.89,45.18,77250.0
2025-10-15,45.86,46.01,45.67,45.86,36736.0
2025-10-16,46.1,46.27,45.95,46.03,27837.0
2025-10-17,45.68,45.9,45.49,45.81,51111.0
2025-10-20,46.2,46.47,46.01,46.43,48741.0
2025-10-21,46.24,46.26,45.96,45.96,44254.0
2025-10-22,46.01,46.14,45.63,45.81,99459.0
2025-10-23,46.04,46.3,45.86,46.16,47816.0
2025-10-24,46.47,46.61,46.42,46.43,43346.0
2025-10-27,46.82,46.83,46.66,46.81,38015.0
2025-10-28,46.62,46.64,46.42,46.57,79861.0
2025-10-29,46.9,46.91,46.55,46.74,91408.0
2025-10-30,46.49,46.58,46.38,46.42,52050.0
2025-10-31,46.44,46.46,46.15,46.33,47234.0
2025-11-03,46.6,46.6,46.33,46.33,65470.0
2025-11-04,46.07,46.27,46.02,46.02,67938.0
2025-11-05,46.35,46.57,46.26,46.5,39553.0
2025-11-06,46.6,46.65,46.25,46.3,71444.0
2025-11-07,45.9,45.98,45.64,45.97,92286.0
2025-11-10,46.48,46.57,46.3,46.57,54116.0
2025-11-11,46.45,46.66,46.45,46.58,49863.0
2025-11-12,46.7,46.7,46.45,46.52,57880.0
2025-11-13,46.69,46.69,46.16,46.22,74964.0
2025-11-14,45.98,46.45,45.9,46.21,65968.0
2025-11-17,46.0,46.14,45.68,45.78,82171.0
2025-11-18,45.44,45.53,45.24,45.4,122659.0
2025-11-19,45.46,45.6,45.38,45.58,76919.0
2025-11-20,45.98,45.98,45.14,45.16,63693.0
2025-11-21,44.78,45.12,44.59,44.94,70028.0
2025-11-24,45.16,45.48,45.13,45.44,40547.0
2025-11-25,45.57,45.65,45.27,45.64,173450.0
2025-11-26,45.77,45.83,45.5,45.67,85985.0