Date,Open,High,Low,Close,Volume
2011-12-06,17.635,17.635,17.605,17.605,2000.0
2011-12-07,17.625,17.625,17.625,17.625,25.0
2011-12-08,17.505,17.505,17.3,17.3,6102.0
2011-12-09,17.485,17.515,17.485,17.515,525.0
2011-12-12,17.325,17.325,17.24,17.24,2640.0
2011-12-13,17.3,17.3,17.245,17.245,830.0
2011-12-14,17.085,17.085,17.015,17.015,4143.0
2011-12-15,16.97,17.005,16.97,17.005,100.0
2011-12-16,16.9,16.9,16.865,16.865,2878.0
2011-12-19,16.995,16.995,16.865,16.865,3020.0
2011-12-20,17.09,17.225,17.09,17.21,546.0
2011-12-21,17.19,17.19,17.1,17.14,54670.0
2011-12-22,17.1,17.195,17.1,17.195,1263.0
2011-12-23,17.245,17.34,17.23,17.34,1635.0
2011-12-28,17.26,17.26,17.085,17.085,9375.0
2011-12-29,17.135,17.31,17.135,17.3,1838.0
2011-12-30,17.31,17.31,17.31,17.31,308.0
2012-01-03,17.705,17.72,17.705,17.705,470.0
2012-01-04,17.67,17.67,17.64,17.64,927.0
2012-01-05,17.505,17.54,17.445,17.54,4561.0
2012-01-06,17.535,17.535,17.395,17.41,2326.0
2012-01-09,17.44,17.44,17.33,17.375,4342.0
2012-01-10,17.65,17.65,17.62,17.64,1243.0
2012-01-11,17.61,17.65,17.61,17.65,302.0
2012-01-12,17.585,17.67,17.575,17.67,8471.0
2012-01-13,17.535,17.555,17.525,17.555,5480.0
2012-01-16,17.655,17.665,17.655,17.665,2529.0
2012-01-17,17.74,17.755,17.69,17.73,998.0
2012-01-18,17.755,17.845,17.755,17.845,2051.0
2012-01-19,17.985,18.06,17.98,18.04,590.0
2012-01-20,18.06,18.08,18.06,18.08,160.0
2012-01-23,18.165,18.165,18.11,18.14,4074.0
2012-01-24,18.025,18.115,18.025,18.115,18949.0
2012-01-25,18.065,18.165,18.025,18.165,3890.0
2012-01-26,18.26,18.27,18.18,18.18,2128.0
2012-01-27,18.155,18.155,18.115,18.13,670.0
2012-01-30,17.93,17.965,17.895,17.95,8712.0
2012-01-31,18.08,18.08,17.975,18.06,790.0
2012-02-01,18.205,18.31,18.205,18.285,2587.0
2012-02-02,18.32,18.32,18.27,18.295,1531.0
2012-02-03,18.47,18.565,18.465,18.55,2026.0
2012-02-06,18.475,18.505,18.435,18.505,10728.0
2012-02-07,18.44,18.55,18.44,18.55,5390.0
2012-02-08,18.62,18.645,18.57,18.645,3409.0
2012-02-09,18.7,18.71,18.6,18.695,3570.0
2012-02-10,18.465,18.475,18.44,18.465,10824.0
2012-02-13,18.62,18.65,18.565,18.635,5482.0
2012-02-14,18.615,18.615,18.595,18.595,2350.0
2012-02-15,18.75,18.75,18.62,18.62,2731.0
2012-02-16,18.665,18.83,18.645,18.825,1934.0
2012-02-17,18.915,18.925,18.86,18.925,2596.0
2012-02-21,18.98,19.005,18.93,18.93,4782.0
2012-02-22,18.97,18.97,18.925,18.97,8967.0
2012-02-23,18.915,18.96,18.905,18.96,9969.0
2012-02-24,19.045,19.085,19.04,19.04,3768.0
2012-02-27,18.845,18.98,18.8,18.98,9252.0
2012-02-28,19.005,19.07,18.99,19.055,6480.0
2012-02-29,19.105,19.11,18.97,18.97,4601.0
2012-03-01,19.055,19.14,19.055,19.135,5299.0
2012-03-02,19.12,19.12,19.04,19.06,17118.0
2012-03-05,19.03,19.03,18.925,18.995,7010.0
2012-03-06,18.605,18.605,18.425,18.465,16011.0
2012-03-07,18.595,18.66,18.585,18.66,3363.0
2012-03-08,18.925,19.02,18.875,18.995,3641.0
2012-03-09,19.075,19.125,19.06,19.105,2088.0
2012-03-12,19.055,19.06,19.005,19.06,12843.0
2012-03-13,19.175,19.4,19.175,19.4,528.0
2012-03-14,19.43,19.43,19.315,19.315,6627.0
2012-03-15,19.37,19.43,19.335,19.43,2515.0
2012-03-16,19.535,19.535,19.485,19.51,6574.0
2012-03-19,19.43,19.535,19.43,19.51,4354.0
2012-03-20,19.335,19.355,19.315,19.355,5372.0
2012-03-21,19.3,19.3,19.2,19.25,5698.0
2012-03-22,19.095,19.12,19.04,19.075,4182.0
2012-03-23,19.045,19.135,18.93,19.135,9251.0
2012-03-26,19.24,19.285,19.24,19.24,10197.0
2012-03-27,19.315,19.315,19.265,19.265,5090.0
2012-03-28,19.29,19.29,19.075,19.14,10600.0
2012-03-29,18.975,18.98,18.895,18.98,2395.0
2012-03-30,19.06,19.14,19.025,19.12,2921.0
2012-04-02,19.045,19.305,18.99,19.305,11109.0
2012-04-03,19.215,19.215,19.03,19.04,4935.0
2012-04-04,18.775,18.795,18.68,18.735,11772.0
2012-04-05,18.67,18.715,18.635,18.71,2520.0
2012-04-09,18.435,18.52,18.435,18.475,10274.0
2012-04-10,18.435,18.45,18.145,18.145,2707.0
2012-04-11,18.41,18.41,18.36,18.37,6703.0
2012-04-12,18.37,18.565,18.37,18.555,1587.0
2012-04-13,18.475,18.475,18.305,18.36,1043.0
2012-04-16,18.475,18.475,18.405,18.425,944.0
2012-04-17,18.555,18.695,18.555,18.695,785.0
2012-04-18,18.62,18.645,18.57,18.58,1682.0
2012-04-19,18.585,18.62,18.44,18.47,6213.0
2012-04-20,18.58,18.615,18.57,18.57,1258.0
2012-04-23,18.27,18.27,18.16,18.255,5104.0
2012-04-24,18.255,18.405,18.245,18.37,4921.0
2012-04-25,18.555,18.57,18.535,18.565,3937.0
2012-04-26,18.475,18.585,18.475,18.58,1948.0
2012-04-27,18.6,18.65,18.6,18.65,1109.0
2012-04-30,18.555,18.555,18.475,18.475,995.0
2012-05-01,18.485,18.715,18.485,18.685,7115.0
2012-05-02,18.49,18.54,18.435,18.54,7079.0
2012-05-03,18.55,18.55,18.405,18.45,2290.0
2012-05-04,18.285,18.295,18.175,18.195,4090.0
2012-05-07,18.18,18.32,18.165,18.305,4589.0
2012-05-08,18.145,18.145,17.945,18.025,8258.0
2012-05-09,17.8,17.975,17.73,17.935,8215.0
2012-05-10,18.065,18.065,18.0,18.0,5613.0
2012-05-11,17.845,18.06,17.845,17.95,14651.0
2012-05-14,17.715,17.715,17.665,17.675,539.0
2012-05-15,17.605,17.675,17.57,17.6,12386.0
2012-05-16,17.56,17.61,17.41,17.41,4279.0
2012-05-17,17.405,17.405,17.195,17.195,6635.0
2012-05-18,17.165,17.165,16.98,16.98,3130.0
2012-05-22,17.425,17.51,17.38,17.38,1487.0
2012-05-23,17.21,17.275,17.13,17.275,25.0
2012-05-24,17.25,17.28,17.215,17.215,2556.0
2012-05-25,17.195,17.245,17.18,17.195,11249.0
2012-05-28,17.25,17.25,17.25,17.25,177.0
2012-05-29,17.31,17.44,17.31,17.33,1802.0
2012-05-30,17.195,17.195,17.11,17.11,3436.0
2012-05-31,17.195,17.195,17.085,17.145,2784.0
2012-06-01,16.855,16.855,16.71,16.72,6611.0
2012-06-04,16.735,16.82,16.72,16.8,963.0
2012-06-05,16.85,16.905,16.84,16.905,1151.0
2012-06-06,17.02,17.28,17.02,17.25,503.0
2012-06-07,17.525,17.535,17.345,17.44,1277.0
2012-06-08,17.225,17.29,17.185,17.28,3150.0
2012-06-11,17.49,17.49,17.265,17.265,5451.0
2012-06-12,17.365,17.39,17.365,17.39,135.0
2012-06-13,17.29,17.345,17.29,17.345,67.0
2012-06-14,17.275,17.365,17.245,17.365,940.0
2012-06-15,17.445,17.445,17.445,17.445,412.0
2012-06-18,17.455,17.545,17.455,17.535,417.0
2012-06-19,17.67,17.765,17.67,17.73,901.0
2012-06-20,17.805,17.91,17.77,17.845,2242.0
2012-06-21,17.91,17.91,17.59,17.59,2668.0
2012-06-22,17.7,17.7,17.61,17.64,1014.0
2012-06-25,17.455,17.455,17.3,17.36,2978.0
2012-06-26,17.315,17.43,17.315,17.43,5293.0
2012-06-27,17.505,17.67,17.505,17.625,440.0
2012-06-28,17.495,17.56,17.495,17.56,165.0
2012-06-29,18.025,18.025,18.025,18.025,12.0
2012-07-03,18.31,18.475,18.31,18.47,227.0
2012-07-04,18.585,18.605,18.325,18.605,1598.0
2012-07-05,18.325,18.335,18.29,18.31,1114.0
2012-07-06,18.165,18.175,18.075,18.155,903.0
2012-07-09,18.095,18.095,18.065,18.09,326.0
2012-07-10,18.18,18.18,18.015,18.025,1079.0
2012-07-11,18.025,18.065,18.025,18.065,1379.0
2012-07-12,17.885,17.945,17.885,17.945,1020.0
2012-07-13,18.06,18.11,18.06,18.11,245.0
2012-07-16,18.025,18.095,17.985,18.05,803.0
2012-07-17,18.115,18.13,18.0,18.13,230.0
2012-07-18,18.125,18.23,18.125,18.225,1432.0
2012-07-19,18.295,18.35,18.26,18.31,632.0
2012-07-20,18.075,18.08,18.03,18.04,3409.0
2012-07-23,17.61,17.69,17.61,17.69,7628.0
2012-07-24,17.685,17.685,17.48,17.48,6303.0
2012-07-25,17.59,17.61,17.585,17.6,4275.0
2012-07-26,17.92,17.965,17.92,17.965,1116.0
2012-07-27,18.095,18.195,18.095,18.195,1133.0
2012-07-30,18.335,18.34,18.325,18.335,2508.0
2012-07-31,18.27,18.295,18.27,18.295,140.0
2012-08-01,18.31,18.335,18.285,18.29,3527.0
2012-08-02,18.11,18.14,18.0,18.03,5768.0
2012-08-03,18.32,18.55,18.32,18.515,2046.0
2012-08-07,18.71,18.865,18.71,18.75,1281.0
2012-08-08,18.73,18.8,18.73,18.75,645.0
2012-08-09,18.76,18.78,18.76,18.78,77.0
2012-08-10,18.72,18.795,18.72,18.795,439.0
2012-08-13,18.775,18.785,18.7,18.745,1986.0
2012-08-14,18.8,18.815,18.78,18.78,503.0
2012-08-15,18.8,18.8,18.785,18.785,70.0
2012-08-16,18.915,18.96,18.905,18.96,1734.0
2012-08-17,18.97,19.025,18.97,19.02,2512.0
2012-08-20,18.995,18.995,18.91,18.975,1202.0
2012-08-21,19.03,19.105,18.925,18.925,1039.0
2012-08-22,18.895,18.895,18.81,18.86,450.0
2012-08-23,18.81,18.81,18.745,18.745,501.0
2012-08-24,18.685,18.8,18.685,18.8,1868.0
2012-08-27,18.815,18.865,18.815,18.825,81.0
2012-08-28,18.815,18.815,18.81,18.81,385.0
2012-08-29,18.765,18.78,18.765,18.78,2684.0
2012-08-30,18.63,18.63,18.505,18.53,1111.0
2012-08-31,18.62,18.62,18.465,18.52,110.0
2012-09-04,18.565,18.565,18.47,18.535,3305.0
2012-09-05,18.49,18.49,18.45,18.47,1240.0
2012-09-06,18.635,18.925,18.57,18.925,1855.0
2012-09-07,18.955,18.99,18.94,18.94,2816.0
2012-09-10,18.98,18.98,18.925,18.925,662.0
2012-09-11,18.905,18.995,18.905,18.97,1215.0
2012-09-12,19.04,19.085,19.025,19.04,9272.0
2012-09-13,19.04,19.285,18.99,19.285,402.0
2012-09-14,19.42,19.465,19.4,19.4,857.0
2012-09-17,19.38,19.38,19.315,19.315,340.0
2012-09-18,19.255,19.28,19.205,19.27,863.0
2012-09-19,19.33,19.34,19.3,19.33,741.0
2012-09-20,19.185,19.235,19.175,19.22,11183.0
2012-09-21,19.3,19.32,19.27,19.3,1704.0
2012-09-24,19.185,19.225,19.14,19.225,4307.0
2012-09-25,19.21,19.225,19.155,19.185,672.0
2012-09-26,18.965,18.965,18.895,18.895,299.0
2012-09-27,19.005,19.08,18.965,19.08,202.0
2012-09-28,18.87,18.87,18.73,18.785,4120.0
2012-10-01,18.94,19.03,18.94,18.99,649.0
2012-10-02,19.075,19.075,18.98,18.98,2314.0
2012-10-03,19.03,19.03,18.965,18.98,2794.0
2012-10-04,19.045,19.065,19.005,19.045,1644.0
2012-10-05,19.225,19.225,19.155,19.155,620.0
2012-10-09,18.99,18.99,18.875,18.905,4409.0
2012-10-10,18.84,18.84,18.75,18.75,3494.0
2012-10-11,18.95,18.95,18.88,18.895,1291.0
2012-10-12,18.84,18.895,18.83,18.855,307.0
2012-10-15,18.91,19.06,18.91,19.005,879.0
2012-10-16,19.22,19.28,19.175,19.28,1324.0
2012-10-17,19.305,19.39,19.25,19.375,1811.0
2012-10-18,19.35,19.4,19.285,19.38,694.0
2012-10-19,19.33,19.33,19.125,19.195,3698.0
2012-10-22,19.32,19.345,19.225,19.24,1398.0
2012-10-23,19.02,19.02,18.935,18.985,5206.0
2012-10-24,19.05,19.065,18.985,19.005,11348.0
2012-10-25,19.175,19.175,19.0,19.08,546.0
2012-10-26,19.63,19.63,18.955,19.045,10525.0
2012-10-29,19.295,19.305,19.075,19.295,892.0
2012-10-30,19.235,19.235,19.075,19.125,1850.0
2012-10-31,19.14,19.14,19.08,19.08,2173.0
2012-11-01,19.155,19.24,19.115,19.24,1206.0
2012-11-02,19.32,19.32,19.225,19.265,1673.0
2012-11-05,19.19,19.19,19.185,19.185,2500.0
2012-11-06,19.225,19.33,19.225,19.33,608.0
2012-11-07,19.17,19.17,18.98,19.045,4324.0
2012-11-08,19.005,19.035,18.86,18.86,7086.0
2012-11-09,18.81,18.985,18.81,18.89,2267.0
2012-11-12,18.92,18.92,18.87,18.89,2177.0
2012-11-13,18.75,18.91,18.73,18.795,2402.0
2012-11-14,18.76,18.795,18.65,18.65,7443.0
2012-11-15,18.705,18.76,18.69,18.705,356.0
2012-11-16,18.715,18.775,18.64,18.67,3830.0
2012-11-19,18.95,19.06,18.935,19.045,643.0
2012-11-20,19.015,19.085,18.965,19.05,2232.0
2012-11-21,19.14,19.175,19.13,19.17,3496.0
2012-11-22,19.265,19.28,19.195,19.265,633.0
2012-11-23,19.375,19.46,19.375,19.44,579.0
2012-11-26,19.35,19.365,19.265,19.365,2607.0
2012-11-27,19.36,19.41,19.33,19.345,4067.0
2012-11-28,19.24,19.39,19.21,19.39,1405.0
2012-11-29,19.52,19.61,19.52,19.61,2335.0
2012-11-30,19.645,19.645,19.58,19.63,1884.0
2012-12-03,19.69,19.69,19.57,19.585,6311.0
2012-12-04,19.62,19.635,19.585,19.6,1874.0
2012-12-05,19.645,19.745,19.615,19.745,849.0
2012-12-06,19.73,19.77,19.715,19.77,2223.0
2012-12-07,19.825,19.825,19.74,19.815,1512.0
2012-12-10,19.755,19.82,19.755,19.82,2835.0
2012-12-11,19.865,19.91,19.865,19.87,2178.0
2012-12-12,19.935,19.995,19.915,19.93,7610.0
2012-12-13,19.915,19.915,19.85,19.91,2480.0
2012-12-14,19.91,19.935,19.885,19.9,5732.0
2012-12-17,19.93,19.96,19.885,19.95,5110.0
2012-12-18,20.06,20.15,20.005,20.15,3596.0
2012-12-19,20.295,20.295,20.2,20.225,29028.0
2012-12-20,20.265,20.32,20.185,20.31,4104.0
2012-12-21,20.29,20.51,20.12,20.25,3903.0
2012-12-24,20.25,20.25,20.215,20.245,3967.0
2012-12-27,20.38,20.38,20.275,20.275,21932.0
2012-12-28,20.2,20.2,20.075,20.13,6590.0
2012-12-31,20.23,20.31,20.23,20.31,1193.0
2013-01-02,20.835,20.835,20.6,20.735,17340.0
2013-01-03,20.665,20.705,20.63,20.63,150804.0
2013-01-04,20.58,20.815,20.58,20.815,16683.0
2013-01-07,20.635,20.68,20.615,20.675,25266.0
2013-01-08,20.635,20.635,20.44,20.565,26155.0
2013-01-09,20.705,20.74,20.665,20.665,12675.0
2013-01-10,20.85,20.85,20.75,20.845,22518.0
2013-01-11,20.865,20.895,20.775,20.89,8343.0
2013-01-14,20.92,20.92,20.85,20.905,19530.0
2013-01-15,20.85,20.985,20.85,20.985,16947.0
2013-01-16,20.845,20.91,20.845,20.85,9409.0
2013-01-17,21.06,21.11,20.985,21.075,4751.0
2013-01-18,21.115,21.155,21.05,21.11,10872.0
2013-01-21,21.28,21.315,21.145,21.315,12366.0
2013-01-22,21.045,21.11,20.96,21.11,16080.0
2013-01-23,21.02,21.08,21.0,21.05,219107.0
2013-01-24,21.205,21.285,21.19,21.235,6874.0
2013-01-25,21.435,21.455,21.34,21.455,8470.0
2013-01-28,21.345,21.44,21.315,21.385,10575.0
2013-01-29,21.42,21.48,21.405,21.405,11920.0
2013-01-30,21.47,21.515,21.405,21.42,17915.0
2013-01-31,21.44,21.44,21.325,21.345,9134.0
2013-02-01,21.47,21.575,21.47,21.575,6732.0
2013-02-04,21.375,21.375,21.2,21.215,30809.0
2013-02-05,21.375,21.395,21.295,21.37,13136.0
2013-02-06,21.315,21.42,21.295,21.405,18631.0
2013-02-07,21.45,21.45,21.23,21.325,18413.0
2013-02-08,21.345,21.435,21.345,21.39,24514.0
2013-02-11,21.495,21.495,21.39,21.48,35214.0
2013-02-12,21.5,21.55,21.435,21.515,24342.0
2013-02-13,21.64,21.64,21.575,21.575,49287.0
2013-02-14,21.525,21.575,21.45,21.53,14154.0
2013-02-15,21.65,21.65,21.44,21.5,10642.0
2013-02-19,21.75,21.775,21.62,21.745,15481.0
2013-02-20,21.87,21.87,21.685,21.7,22455.0
2013-02-21,21.5,21.5,21.325,21.42,38204.0
2013-02-22,21.62,21.72,21.545,21.72,14030.0
2013-02-25,21.885,21.9,21.215,21.22,39696.0
2013-02-26,21.405,21.465,21.28,21.405,21322.0
2013-02-27,21.39,21.665,21.37,21.665,20993.0
2013-02-28,21.7,21.84,21.665,21.78,27721.0
2013-03-01,21.695,21.825,21.625,21.775,17277.0
2013-03-04,21.795,21.855,21.72,21.845,18301.0
2013-03-05,22.01,22.075,22.01,22.015,16347.0
2013-03-06,22.195,22.215,22.105,22.2,30164.0
2013-03-07,22.215,22.24,22.185,22.24,11511.0
2013-03-08,22.445,22.445,22.32,22.425,24784.0
2013-03-11,22.44,22.48,22.37,22.465,16804.0
2013-03-12,22.445,22.46,22.31,22.325,18455.0
2013-03-13,22.325,22.41,22.285,22.355,12717.0
2013-03-14,22.415,22.52,22.385,22.52,11821.0
2013-03-15,22.48,22.48,22.365,22.43,22972.0
2013-03-18,22.24,22.355,22.215,22.26,13341.0
2013-03-19,22.335,22.34,22.13,22.185,14178.0
2013-03-20,22.3,22.385,22.29,22.37,10919.0
2013-03-21,22.18,22.23,22.1,22.145,23906.0
2013-03-22,22.165,22.255,22.16,22.21,14685.0
2013-03-25,22.295,22.295,21.915,22.005,13439.0
2013-03-26,22.115,22.145,22.07,22.125,15177.0
2013-03-27,21.99,22.135,21.95,22.135,23529.0
2013-03-28,22.19,22.19,22.1,22.135,22436.0
2013-04-01,21.995,22.005,21.745,21.79,25005.0
2013-04-02,22.085,22.175,22.025,22.095,39911.0
2013-04-03,22.18,22.18,21.915,21.96,56057.0
2013-04-04,22.21,22.21,22.11,22.205,6367.0
2013-04-05,21.88,22.065,21.835,22.055,45487.0
2013-04-08,22.145,22.255,22.1,22.24,24310.0
2013-04-09,22.195,22.325,22.11,22.27,30681.0
2013-04-10,22.44,22.65,22.42,22.65,23295.0
2013-04-11,22.695,22.81,22.65,22.76,19423.0
2013-04-12,22.665,22.67,22.53,22.655,13340.0
2013-04-15,22.47,22.47,22.24,22.255,31990.0
2013-04-16,22.48,22.48,22.36,22.435,12651.0
2013-04-17,22.31,22.31,22.05,22.16,10368.0
2013-04-18,22.21,22.21,22.025,22.065,25707.0
2013-04-19,22.15,22.31,22.15,22.31,7226.0
2013-04-22,22.405,22.435,22.285,22.425,6927.0
2013-04-23,22.68,22.84,22.61,22.835,14769.0
2013-04-24,22.975,23.05,22.9,23.01,6698.0
2013-04-25,23.035,23.135,23.01,23.055,25871.0
2013-04-26,22.975,23.01,22.915,22.98,2041.0
2013-04-29,23.1,23.205,23.025,23.175,22112.0
2013-04-30,23.175,23.175,23.05,23.115,13637.0
2013-05-01,23.095,23.095,22.895,22.92,23997.0
2013-05-02,23.05,23.205,23.05,23.145,13154.0
2013-05-03,23.42,23.465,23.35,23.455,7801.0
2013-05-06,23.45,23.49,23.35,23.485,16085.0
2013-05-07,23.545,23.56,23.465,23.56,4817.0
2013-05-08,23.56,23.72,23.56,23.72,6416.0
2013-05-09,23.665,23.76,23.59,23.745,15855.0
2013-05-10,23.775,23.885,23.775,23.84,11493.0
2013-05-13,23.915,23.975,23.835,23.945,26925.0
2013-05-14,23.96,24.1,23.93,24.09,13739.0
2013-05-15,24.135,24.25,24.1,24.235,7093.0
2013-05-16,24.24,24.24,24.04,24.055,29828.0
2013-05-17,24.275,24.395,24.105,24.395,3666.0
2013-05-21,24.425,24.49,24.315,24.455,23804.0
2013-05-22,24.535,24.69,24.285,24.345,10509.0
2013-05-23,23.625,23.85,23.48,23.825,12302.0
2013-05-24,23.56,23.62,23.47,23.595,15746.0
2013-05-27,23.655,23.685,23.58,23.655,9998.0
2013-05-28,23.915,24.035,23.78,23.835,7860.0
2013-05-29,23.55,23.55,23.345,23.485,24327.0
2013-05-30,23.44,23.53,23.425,23.455,11331.0
2013-05-31,23.255,23.345,23.115,23.115,11171.0
2013-06-03,23.035,23.035,22.835,23.035,8586.0
2013-06-04,23.19,23.285,23.035,23.135,16576.0
2013-06-05,22.855,22.855,22.55,22.575,8943.0
2013-06-06,22.545,22.56,22.065,22.285,145246.0
2013-06-07,22.405,22.7,22.39,22.7,5379.0
2013-06-10,22.945,22.945,22.715,22.795,13459.0
2013-06-11,22.395,22.485,22.21,22.21,7717.0
2013-06-12,22.575,22.575,22.195,22.28,7334.0
2013-06-13,22.24,22.44,22.145,22.435,8616.0
2013-06-14,22.365,22.435,22.135,22.175,22960.0
2013-06-17,22.605,22.655,22.45,22.45,8118.0
2013-06-18,22.64,22.76,22.64,22.7,15458.0
2013-06-19,22.685,22.71,22.51,22.59,11271.0
2013-06-20,22.165,22.175,21.745,21.745,12043.0
2013-06-21,22.145,22.145,21.795,21.96,16011.0
2013-06-24,21.57,21.66,21.39,21.61,75558.0
2013-06-25,21.745,21.84,21.64,21.775,3102.0
2013-06-26,22.035,22.065,21.925,22.05,4428.0
2013-06-27,22.21,22.395,22.21,22.3,6424.0
2013-06-28,22.32,22.455,22.275,22.395,4482.0
2013-07-02,22.66,22.72,22.515,22.585,78400.0
2013-07-03,22.42,22.57,22.27,22.495,89255.0
2013-07-04,22.725,22.87,22.675,22.855,5839.0
2013-07-05,23.055,23.055,22.68,22.86,21293.0
2013-07-08,22.96,23.025,22.875,22.96,4128.0
2013-07-09,23.155,23.185,23.115,23.16,4414.0
2013-07-10,23.1,23.125,23.05,23.08,6924.0
2013-07-11,23.32,23.395,23.245,23.37,13013.0
2013-07-12,23.35,23.37,23.25,23.31,13388.0
2013-07-15,23.49,23.505,23.395,23.5,7565.0
2013-07-16,23.41,23.41,23.26,23.32,13233.0
2013-07-17,23.46,23.475,23.41,23.425,22473.0
2013-07-18,23.55,23.67,23.55,23.595,11021.0
2013-07-19,23.535,23.59,23.47,23.575,8579.0
2013-07-22,23.545,23.565,23.475,23.52,4323.0
2013-07-23,23.665,23.665,23.545,23.545,11822.0
2013-07-24,23.65,23.725,23.575,23.61,10420.0
2013-07-25,23.43,23.505,23.355,23.49,16329.0
2013-07-26,23.295,23.31,23.145,23.31,8202.0
2013-07-29,23.16,23.185,23.085,23.085,11434.0
2013-07-30,23.2,23.295,23.17,23.2,3244.0
2013-07-31,23.26,23.335,23.185,23.185,4857.0
2013-08-01,23.64,23.8,23.55,23.74,13079.0
2013-08-02,23.755,23.835,23.715,23.82,5384.0
2013-08-06,23.79,23.8,23.55,23.65,14655.0
2013-08-07,23.44,23.455,23.31,23.355,8656.0
2013-08-08,23.43,23.505,23.295,23.455,7343.0
2013-08-09,23.5,23.55,23.455,23.505,7116.0
2013-08-12,23.5,23.55,23.44,23.52,12902.0
2013-08-13,23.785,23.86,23.655,23.83,13940.0
2013-08-14,23.88,23.88,23.805,23.805,14119.0
2013-08-15,23.62,23.62,23.445,23.46,9031.0
2013-08-16,23.515,23.62,23.46,23.56,14755.0
2013-08-19,23.56,23.56,23.385,23.385,11480.0
2013-08-20,23.215,23.32,23.13,23.25,14045.0
2013-08-21,23.185,23.235,23.035,23.14,10717.0
2013-08-22,23.34,23.425,23.275,23.425,15061.0
2013-08-23,23.515,23.565,23.455,23.535,7449.0
2013-08-26,23.47,23.52,23.4,23.4,49494.0
2013-08-27,23.14,23.185,22.95,22.975,20759.0
2013-08-28,22.93,23.1,22.855,22.99,6423.0
2013-08-29,23.1,23.23,23.1,23.125,3195.0
2013-08-30,23.04,23.04,22.86,22.86,10093.0
2013-09-03,23.365,23.46,23.235,23.325,8445.0
2013-09-04,23.305,23.515,23.265,23.49,9970.0
2013-09-05,23.515,23.61,23.5,23.595,32993.0
2013-09-06,23.62,23.67,23.35,23.61,14131.0
2013-09-09,23.67,23.86,23.67,23.83,9100.0
2013-09-10,24.09,24.115,24.0,24.105,24587.0
2013-09-11,24.03,24.1,23.95,24.09,16316.0
2013-09-12,24.09,24.09,23.91,23.965,14218.0
2013-09-13,23.985,24.03,23.94,24.01,7403.0
2013-09-16,24.24,24.25,24.16,24.22,21903.0
2013-09-17,24.115,24.18,24.105,24.165,6838.0
2013-09-18,24.19,24.565,24.12,24.525,23446.0
2013-09-19,24.595,24.595,24.46,24.51,204434.0
2013-09-20,24.51,24.52,24.325,24.325,8732.0
2013-09-23,24.285,24.32,24.18,24.285,26624.0
2013-09-24,24.345,24.395,24.26,24.33,105435.0
2013-09-25,24.275,24.3,24.18,24.255,9598.0
2013-09-26,24.39,24.435,24.32,24.33,9102.0
2013-09-27,24.26,24.3,24.155,24.275,9389.0
2013-09-30,23.985,24.095,23.9,24.075,12636.0
2013-10-01,24.02,24.185,24.0,24.095,16043.0
2013-10-02,23.985,24.075,23.885,24.075,15862.0
2013-10-03,24.065,24.065,23.835,23.915,7221.0
2013-10-04,23.94,24.09,23.915,24.05,96598.0
2013-10-07,23.73,23.85,23.7,23.73,28153.0
2013-10-08,23.795,23.795,23.585,23.59,22965.0
2013-10-09,23.795,23.825,23.655,23.79,8365.0
2013-10-10,24.09,24.285,24.035,24.275,15605.0
2013-10-11,24.27,24.405,24.24,24.39,8492.0
2013-10-15,24.45,24.46,24.315,24.345,43864.0
2013-10-16,24.375,24.58,24.375,24.565,28161.0
2013-10-17,24.48,24.6,24.45,24.6,14463.0
2013-10-18,24.715,24.78,24.645,24.76,29647.0
2013-10-21,24.76,24.82,24.72,24.78,12706.0
2013-10-22,24.93,25.0,24.84,24.945,13809.0
2013-10-23,24.715,24.72,24.58,24.675,23698.0
2013-10-24,24.73,24.835,24.73,24.82,18436.0
2013-10-25,24.79,24.79,24.715,24.76,11840.0
2013-10-28,24.735,24.805,24.705,24.76,248949.0
2013-10-29,24.9,24.93,24.82,24.9,43086.0
2013-10-30,24.945,24.96,24.85,24.915,103422.0
2013-10-31,24.885,24.97,24.825,24.87,12864.0
2013-11-01,24.835,24.855,24.7,24.855,13043.0
2013-11-04,24.895,24.895,24.805,24.885,24186.0
2013-11-05,24.7,24.75,24.64,24.72,8309.0
2013-11-06,24.855,24.91,24.84,24.885,18991.0
2013-11-07,24.895,24.97,24.495,24.52,21824.0
2013-11-08,24.615,24.835,24.55,24.79,13672.0
2013-11-11,24.885,24.885,24.745,24.835,9751.0
2013-11-12,24.855,24.88,24.76,24.805,23475.0
2013-11-13,24.645,24.805,24.645,24.795,5458.0
2013-11-14,24.895,24.975,24.82,24.975,16046.0
2013-11-15,25.125,25.155,25.05,25.14,12380.0
2013-11-18,25.18,25.25,25.095,25.11,30555.0
2013-11-19,25.095,25.125,25.02,25.05,8867.0
2013-11-20,25.065,25.075,24.885,24.895,6541.0
2013-11-21,25.095,25.135,25.05,25.12,9824.0
2013-11-22,25.12,25.18,25.075,25.17,7530.0
2013-11-25,25.27,25.27,25.08,25.09,14498.0
2013-11-26,25.125,25.125,25.03,25.075,24315.0
2013-11-27,25.12,25.215,25.11,25.21,42465.0
2013-11-28,25.225,25.37,25.215,25.295,5036.0
2013-11-29,25.28,25.31,25.09,25.31,13611.0
2013-12-02,25.2,25.2,25.075,25.165,9073.0
2013-12-03,24.915,24.925,24.715,24.79,20041.0
2013-12-04,24.645,24.765,24.48,24.72,10567.0
2013-12-05,24.6,24.61,24.42,24.49,24015.0
2013-12-06,24.67,24.825,24.67,24.79,14020.0
2013-12-09,24.765,24.79,24.7,24.78,12759.0
2013-12-10,24.64,24.67,24.565,24.6,18112.0
2013-12-11,24.645,24.645,24.42,24.425,18448.0
2013-12-12,24.42,24.425,24.315,24.33,5730.0
2013-12-13,24.38,24.38,24.27,24.365,18237.0
2013-12-16,24.445,24.555,24.445,24.495,23595.0
2013-12-17,24.49,24.49,24.33,24.41,11407.0
2013-12-18,24.57,24.855,24.495,24.765,28943.0
2013-12-19,24.835,24.925,24.765,24.915,15657.0
2013-12-20,24.97,25.005,24.91,24.985,29611.0
2013-12-23,25.14,25.225,25.08,25.18,15786.0
2013-12-24,25.23,25.295,25.185,25.28,3023.0
2013-12-27,25.48,25.555,25.445,25.52,10558.0
2013-12-30,25.57,25.57,25.495,25.565,15329.0
2013-12-31,25.645,25.76,25.555,25.655,4273.0
2014-01-02,25.475,25.475,25.24,25.26,12416.0
2014-01-03,25.335,25.415,25.3,25.385,11012.0
2014-01-06,25.445,25.445,25.245,25.305,18301.0
2014-01-07,25.435,25.525,25.385,25.445,9159.0
2014-01-08,25.51,25.55,25.445,25.495,32721.0
2014-01-09,25.49,25.525,25.32,25.435,13987.0
2014-01-10,25.51,25.58,25.435,25.565,16641.0
2014-01-13,25.45,25.505,25.23,25.29,35814.0
2014-01-14,25.335,25.55,25.32,25.54,11232.0
2014-01-15,25.61,25.76,25.61,25.76,14966.0
2014-01-16,25.715,25.755,25.66,25.73,23131.0
2014-01-17,25.715,25.775,25.67,25.705,24541.0
2014-01-20,25.715,25.755,25.615,25.735,18214.0
2014-01-21,25.89,25.89,25.67,25.785,21108.0
2014-01-22,25.785,25.83,25.715,25.815,24752.0
2014-01-23,25.57,25.57,25.29,25.32,17597.0
2014-01-24,25.045,25.045,24.74,24.765,21503.0
2014-01-27,24.735,24.735,24.395,24.605,81514.0
2014-01-28,24.62,24.825,24.62,24.8,9650.0
2014-01-29,24.44,24.645,24.44,24.52,15427.0
2014-01-30,24.695,24.815,24.595,24.78,7192.0
2014-01-31,24.32,24.59,24.26,24.565,24179.0
2014-02-03,24.355,24.415,23.875,23.895,35757.0
2014-02-04,24.04,24.12,23.985,24.075,5146.0
2014-02-05,24.12,24.165,24.015,24.135,12519.0
2014-02-06,24.295,24.545,24.245,24.535,4746.0
2014-02-07,24.68,24.815,24.615,24.785,7891.0
2014-02-10,24.75,24.75,24.65,24.71,15518.0
2014-02-11,24.84,25.125,24.84,25.065,9764.0
2014-02-12,25.11,25.155,25.06,25.075,10522.0
2014-02-13,24.81,25.105,24.755,24.99,31837.0
2014-02-14,25.02,25.14,24.95,25.135,42437.0
2014-02-18,25.29,25.36,25.225,25.335,40335.0
2014-02-19,25.27,25.37,25.165,25.165,14122.0
2014-02-20,25.135,25.29,25.105,25.29,7607.0
2014-02-21,25.385,25.465,25.35,25.36,8769.0
2014-02-24,25.46,25.66,25.415,25.57,15849.0
2014-02-25,25.54,25.555,25.445,25.445,8910.0
2014-02-26,25.505,25.52,25.385,25.415,13869.0
2014-02-27,25.415,25.51,25.345,25.465,17817.0
2014-02-28,25.48,25.565,25.315,25.33,16908.0
2014-03-03,25.045,25.09,24.885,24.93,23486.0
2014-03-04,25.4,25.535,25.39,25.505,14575.0
2014-03-05,25.495,25.495,25.4,25.445,5942.0
2014-03-06,25.625,25.685,25.57,25.645,10354.0
2014-03-07,25.645,25.645,25.4,25.435,8528.0
2014-03-10,25.4,25.4,25.21,25.29,5511.0
2014-03-11,25.385,25.4,25.18,25.18,34353.0
2014-03-12,24.965,25.08,24.95,24.98,8717.0
2014-03-13,25.06,25.065,24.52,24.58,18743.0
2014-03-14,24.445,24.545,24.385,24.47,16362.0
2014-03-17,24.65,24.78,24.63,24.77,26247.0
2014-03-18,24.81,24.96,24.81,24.915,10219.0
2014-03-19,24.9,25.105,24.725,24.725,10236.0
2014-03-20,24.575,24.74,24.535,24.69,5176.0
2014-03-21,24.78,24.87,24.605,24.63,11251.0
2014-03-24,24.84,24.84,24.565,24.69,6856.0
2014-03-25,24.87,24.9,24.76,24.875,30613.0
2014-03-26,25.06,25.13,24.885,24.905,5518.0
2014-03-27,24.97,25.035,24.93,25.035,7674.0
2014-03-28,25.165,25.31,25.165,25.25,8955.0
2014-03-31,25.415,25.45,25.32,25.38,8351.0
2014-04-01,25.455,25.545,25.455,25.54,13118.0
2014-04-02,25.56,25.66,25.515,25.595,6831.0
2014-04-03,25.64,25.705,25.56,25.595,7088.0
2014-04-04,25.76,25.775,25.51,25.515,5744.0
2014-04-07,25.495,25.495,25.305,25.34,15516.0
2014-04-08,25.13,25.235,25.08,25.175,27597.0
2014-04-09,25.37,25.455,25.28,25.455,9690.0
2014-04-10,25.35,25.35,24.945,25.0,21789.0
2014-04-11,24.83,24.955,24.815,24.83,5632.0
2014-04-14,24.94,25.05,24.915,24.955,10977.0
2014-04-15,25.005,25.005,24.665,24.89,8960.0
2014-04-16,25.09,25.205,25.045,25.205,7583.0
2014-04-17,25.205,25.425,25.195,25.395,5748.0
2014-04-21,25.395,25.455,25.37,25.44,10164.0
2014-04-22,25.5,25.545,25.44,25.495,3935.0
2014-04-23,25.51,25.51,25.41,25.44,7527.0
2014-04-24,25.48,25.485,25.305,25.41,5463.0
2014-04-25,25.35,25.355,25.235,25.305,3236.0
2014-04-28,25.31,25.4,25.195,25.35,10623.0
2014-04-29,25.5,25.595,25.485,25.595,5217.0
2014-04-30,25.485,25.555,25.41,25.515,4630.0
2014-05-01,25.675,25.675,25.51,25.615,21260.0
2014-05-02,25.705,25.705,25.53,25.56,3780.0
2014-05-05,25.51,25.57,25.355,25.56,7849.0
2014-05-06,25.465,25.465,25.365,25.41,7800.0
2014-05-07,25.37,25.44,25.31,25.435,5793.0
2014-05-08,25.495,25.595,25.435,25.435,3812.0
2014-05-09,25.51,25.6,25.455,25.575,8117.0
2014-05-12,25.615,25.77,25.615,25.77,11122.0
2014-05-13,25.815,25.875,25.77,25.865,5446.0
2014-05-14,25.865,25.88,25.805,25.86,4878.0
2014-05-15,25.76,25.835,25.595,25.67,4076.0
2014-05-16,25.705,25.735,25.61,25.645,1809.0
2014-05-20,25.63,25.63,25.465,25.54,8431.0
2014-05-21,25.69,25.755,25.615,25.745,9128.0
2014-05-22,25.835,25.88,25.775,25.865,3925.0
2014-05-23,25.865,25.98,25.83,25.975,5413.0
2014-05-26,25.99,25.99,25.915,25.93,10212.0
2014-05-27,26.04,26.135,26.035,26.075,14852.0
2014-05-28,26.11,26.125,26.05,26.12,3198.0
2014-05-29,26.125,26.2,26.11,26.2,1936.0
2014-05-30,26.165,26.185,26.135,26.165,9489.0
2014-06-02,26.28,26.34,26.2,26.315,24425.0
2014-06-03,26.235,26.285,26.21,26.28,5596.0
2014-06-04,26.225,26.315,26.155,26.165,1510.0
2014-06-05,26.315,26.375,26.24,26.355,37363.0
2014-06-06,26.44,26.505,26.43,26.5,3854.0
2014-06-09,26.47,26.56,26.44,26.505,17966.0
2014-06-10,26.475,26.52,26.39,26.515,3300.0
2014-06-11,26.4,26.415,26.325,26.36,11229.0
2014-06-12,26.415,26.425,26.265,26.27,4097.0
2014-06-13,26.31,26.36,26.235,26.315,8822.0
2014-06-16,26.255,26.315,26.24,26.255,4593.0
2014-06-17,26.25,26.325,26.235,26.325,5485.0
2014-06-18,26.355,26.475,26.295,26.355,2949.0
2014-06-19,26.585,26.6,26.515,26.545,3769.0
2014-06-20,26.585,26.585,26.49,26.505,4557.0
2014-06-23,26.375,26.455,26.355,26.455,6657.0
2014-06-24,26.39,26.45,26.275,26.275,5655.0
2014-06-25,26.13,26.285,26.06,26.285,7034.0
2014-06-26,26.26,26.265,26.075,26.22,9780.0
2014-06-27,26.165,26.19,26.115,26.165,1010.0
2014-06-30,26.205,26.205,26.135,26.16,11533.0
2014-07-02,26.39,26.5,26.39,26.46,6891.0
2014-07-03,26.565,26.69,26.565,26.665,7501.0
2014-07-04,26.675,26.675,26.615,26.63,3150.0
2014-07-07,26.465,26.475,26.385,26.43,9380.0
2014-07-08,26.285,26.285,26.075,26.135,8229.0
2014-07-09,26.09,26.23,26.09,26.22,2201.0
2014-07-10,25.76,25.92,25.715,25.875,11239.0
2014-07-11,25.9,25.965,25.83,25.96,3280.0
2014-07-14,26.2,26.2,26.145,26.165,4142.0
2014-07-15,26.165,26.19,26.035,26.115,11745.0
2014-07-16,26.375,26.385,26.275,26.35,8051.0
2014-07-17,26.15,26.285,25.965,25.99,7006.0
2014-07-18,26.12,26.235,26.105,26.22,5345.0
2014-07-21,26.015,26.13,25.99,26.12,17162.0
2014-07-22,26.315,26.35,26.26,26.3,25089.0
2014-07-23,26.32,26.375,26.3,26.33,8128.0
2014-07-24,26.405,26.45,26.385,26.43,6062.0
2014-07-25,26.445,26.445,26.315,26.335,5003.0
2014-07-28,26.39,26.415,26.26,26.39,6634.0
2014-07-29,26.535,26.545,26.4,26.415,5885.0
2014-07-30,26.475,26.545,26.385,26.505,19518.0
2014-07-31,26.265,26.265,26.02,26.035,11372.0
2014-08-01,25.96,25.985,25.79,25.875,9021.0
2014-08-05,25.935,25.935,25.62,25.635,10900.0
2014-08-06,25.505,25.675,25.445,25.55,6469.0
2014-08-07,25.62,25.65,25.335,25.36,3788.0
2014-08-08,25.305,25.49,25.285,25.485,10830.0
2014-08-11,25.635,25.675,25.575,25.62,6501.0
2014-08-12,25.635,25.67,25.575,25.575,2680.0
2014-08-13,25.805,25.86,25.775,25.835,2051.0
2014-08-14,25.85,25.935,25.85,25.915,2474.0
2014-08-15,26.075,26.085,25.72,25.9,13084.0
2014-08-18,26.015,26.085,25.975,26.05,9810.0
2014-08-19,26.115,26.245,26.115,26.235,9276.0
2014-08-20,26.085,26.26,26.085,26.26,2097.0
2014-08-21,26.275,26.345,26.265,26.33,1797.0
2014-08-22,26.245,26.275,26.2,26.245,3472.0
2014-08-25,26.43,26.49,26.365,26.445,9634.0
2014-08-26,26.485,26.55,26.435,26.52,11968.0
2014-08-27,26.56,26.56,26.465,26.505,7248.0
2014-08-28,26.29,26.385,26.29,26.335,5966.0
2014-08-29,26.315,26.415,26.26,26.365,9676.0
2014-09-02,26.56,26.585,26.475,26.535,9464.0
2014-09-03,26.73,26.785,26.665,26.7,21525.0
2014-09-04,26.785,26.875,26.72,26.8,11590.0
2014-09-05,26.72,26.79,26.65,26.765,14333.0
2014-09-08,26.645,26.75,26.645,26.685,4020.0
2014-09-09,26.72,26.72,26.56,26.56,2155.0
2014-09-10,26.735,26.815,26.645,26.8,4732.0
2014-09-11,26.62,26.675,26.565,26.675,5456.0
2014-09-12,26.675,26.675,26.6,26.62,2858.0
2014-09-15,26.56,26.635,26.545,26.565,2373.0
2014-09-16,26.435,26.685,26.435,26.645,2546.0
2014-09-17,26.55,26.685,26.545,26.675,2940.0
2014-09-18,26.775,26.785,26.705,26.75,14111.0
2014-09-19,26.865,26.865,26.76,26.805,1842.0
2014-09-22,26.775,26.775,26.6,26.66,4670.0
2014-09-23,26.4,26.505,26.365,26.43,8155.0
2014-09-24,26.485,26.65,26.4,26.625,11237.0
2014-09-25,26.595,26.595,26.255,26.285,10644.0
2014-09-26,26.43,26.595,26.385,26.54,2229.0
2014-09-29,26.255,26.34,26.21,26.34,5619.0
2014-09-30,26.34,26.395,26.245,26.3,8508.0
2014-10-01,26.225,26.225,25.975,25.975,7108.0
2014-10-02,25.745,25.82,25.43,25.65,31218.0
2014-10-03,25.82,25.975,25.82,25.955,6944.0
2014-10-06,26.055,26.055,25.835,25.9,6884.0
2014-10-07,25.7,25.7,25.415,25.415,10807.0
2014-10-08,25.415,25.715,25.35,25.465,4350.0
2014-10-09,25.505,25.505,25.055,25.055,7684.0
2014-10-10,25.05,25.065,24.825,24.855,19072.0
2014-10-14,24.825,24.955,24.72,24.78,8682.0
2014-10-15,24.345,24.45,23.955,24.34,14900.0
2014-10-16,23.925,24.355,23.8,24.23,8605.0
2014-10-17,24.495,24.725,24.495,24.54,18740.0
2014-10-20,24.665,24.795,24.655,24.785,4902.0
2014-10-21,24.965,25.165,24.935,25.11,13418.0
2014-10-22,25.245,25.32,25.075,25.075,10622.0
2014-10-23,25.36,25.535,25.345,25.515,14392.0
2014-10-24,25.42,25.445,25.31,25.415,5712.0
2014-10-27,25.195,25.335,25.165,25.32,12209.0
2014-10-28,25.42,25.62,25.42,25.62,9014.0
2014-10-29,25.66,25.72,25.545,25.59,3199.0
2014-10-30,25.615,25.915,25.605,25.875,6137.0
2014-10-31,26.495,26.53,26.4,26.525,5561.0
2014-11-03,26.47,26.565,26.445,26.53,3105.0
2014-11-04,26.3,26.3,26.085,26.24,4717.0
2014-11-05,26.485,26.485,26.36,26.41,2641.0
2014-11-06,26.425,26.5,26.33,26.495,20413.0
2014-11-07,26.38,26.38,26.245,26.295,5055.0
2014-11-10,26.44,26.545,26.44,26.515,2281.0
2014-11-11,26.6,26.695,26.6,26.655,5747.0
2014-11-12,26.43,26.54,26.41,26.51,12726.0
2014-11-13,26.48,26.63,26.48,26.595,7028.0
2014-11-14,26.545,26.65,26.545,26.63,4083.0
2014-11-17,26.53,26.655,26.48,26.6,11421.0
2014-11-18,26.755,26.9,26.695,26.85,7942.0
2014-11-19,26.855,26.855,26.735,26.85,22558.0
2014-11-20,26.58,26.725,26.51,26.685,5710.0
2014-11-21,27.025,27.11,26.98,27.02,6210.0
2014-11-24,27.095,27.175,27.07,27.095,6781.0
2014-11-25,27.205,27.22,27.09,27.19,2828.0
2014-11-26,27.18,27.205,27.14,27.165,2960.0
2014-11-27,27.295,27.335,27.205,27.21,2762.0
2014-11-28,27.155,27.22,27.135,27.205,4077.0
2014-12-01,27.09,27.095,26.965,27.055,3731.0
2014-12-02,27.25,27.35,27.225,27.28,13998.0
2014-12-03,27.36,27.405,27.29,27.395,6527.0
2014-12-04,27.29,27.38,27.155,27.28,7439.0
2014-12-05,27.435,27.58,27.435,27.53,5921.0
2014-12-08,27.36,27.38,27.175,27.22,5201.0
2014-12-09,26.835,26.965,26.7,26.965,10776.0
2014-12-10,26.84,26.84,26.425,26.61,3306.0
2014-12-11,26.615,26.755,26.525,26.595,4383.0
2014-12-12,26.37,26.37,25.955,26.0,8227.0
2014-12-15,26.09,26.13,25.475,25.55,37928.0
2014-12-16,25.395,25.885,25.32,25.59,7186.0
2014-12-17,25.77,26.255,25.77,26.21,44978.0
2014-12-18,26.555,26.67,26.51,26.655,5415.0
2014-12-19,26.685,26.935,26.595,26.82,9270.0
2014-12-22,26.88,27.025,26.835,27.025,5232.0
2014-12-23,27.065,27.09,26.965,27.025,5379.0
2014-12-24,27.045,27.115,27.005,27.105,2659.0
2014-12-29,26.975,27.08,26.96,27.045,6547.0
2014-12-30,26.77,26.77,26.665,26.72,6905.0
2014-12-31,26.805,26.81,26.6,26.61,2718.0
2015-01-02,26.865,26.905,26.63,26.71,3654.0
2015-01-05,26.5,26.5,26.09,26.145,16063.0
2015-01-06,26.19,26.2,25.725,25.89,10827.0
2015-01-07,26.275,26.33,26.12,26.285,3675.0
2015-01-08,26.46,26.755,26.46,26.7,11066.0
2015-01-09,26.68,26.765,26.34,26.445,3763.0
2015-01-12,26.565,26.565,26.305,26.355,27428.0
2015-01-13,26.72,26.865,26.415,26.555,8186.0
2015-01-14,26.235,26.46,26.235,26.445,31459.0
2015-01-15,26.415,26.47,26.205,26.205,16114.0
2015-01-16,26.345,26.63,26.32,26.58,5313.0
2015-01-19,26.725,26.725,26.595,26.725,5234.0
2015-01-20,26.96,26.96,26.74,26.85,68351.0
2015-01-21,26.71,27.075,26.71,26.99,27705.0
2015-01-22,27.05,27.455,26.905,27.415,769148.0
2015-01-23,27.4,27.525,27.36,27.425,13337.0
2015-01-26,27.6,27.795,27.545,27.77,10890.0
2015-01-27,27.6,27.74,27.495,27.64,25090.0
2015-01-28,27.655,27.755,27.375,27.425,11840.0
2015-01-29,27.64,27.88,27.545,27.88,5013.0
2015-01-30,27.91,27.91,27.415,27.455,30441.0
2015-02-02,27.895,27.895,27.485,27.68,28215.0
2015-02-03,27.92,27.995,27.835,27.995,27619.0
2015-02-04,27.895,28.03,27.795,27.895,15484.0
2015-02-05,27.995,28.01,27.875,27.965,8131.0
2015-02-06,28.03,28.065,27.855,27.905,19427.0
2015-02-09,27.75,27.835,27.68,27.77,17728.0
2015-02-10,28.045,28.09,27.84,28.03,11888.0
2015-02-11,27.96,28.065,27.895,28.02,10726.0
2015-02-12,28.12,28.23,28.05,28.19,12045.0
2015-02-13,28.3,28.425,28.3,28.415,20626.0
2015-02-17,28.375,28.565,28.285,28.495,34407.0
2015-02-18,28.67,28.695,28.5,28.625,13456.0
2015-02-19,28.68,28.81,28.68,28.75,13558.0
2015-02-20,28.77,29.06,28.67,28.975,5510.0
2015-02-23,28.935,28.945,28.86,28.925,23275.0
2015-02-24,29.015,29.135,28.975,29.075,26947.0
2015-02-25,29.035,29.065,28.96,28.995,21375.0
2015-02-26,28.98,29.23,28.98,29.19,27120.0
2015-02-27,29.205,29.275,29.16,29.205,18103.0
2015-03-02,29.205,29.34,29.16,29.34,10165.0
2015-03-03,29.255,29.255,28.995,29.13,17468.0
2015-03-04,29.065,29.19,28.895,29.17,9522.0
2015-03-05,29.385,29.415,29.33,29.37,9186.0
2015-03-06,29.455,29.46,29.23,29.26,14736.0
2015-03-09,29.27,29.33,29.215,29.27,8770.0
2015-03-10,29.045,29.045,28.88,28.92,19883.0
2015-03-11,29.2,29.26,29.005,29.22,12142.0
2015-03-12,29.41,29.48,29.36,29.445,79452.0
2015-03-13,29.4,29.515,29.305,29.455,15755.0
2015-03-16,29.585,29.725,29.525,29.71,21139.0
2015-03-17,29.615,29.75,29.51,29.695,9748.0
2015-03-18,29.82,29.945,29.695,29.82,8088.0
2015-03-19,29.77,29.905,29.695,29.84,7109.0
2015-03-20,30.105,30.15,29.995,30.12,9813.0
2015-03-23,30.09,30.1,30.005,30.02,26353.0
2015-03-24,30.12,30.175,30.02,30.045,12297.0
2015-03-25,30.055,30.055,29.83,29.875,91820.0
2015-03-26,29.555,29.72,29.435,29.65,14849.0
2015-03-27,29.65,29.705,29.61,29.695,15211.0
2015-03-30,29.905,29.995,29.79,29.955,18703.0
2015-03-31,29.62,29.65,29.54,29.565,14959.0
2015-04-01,29.765,29.765,29.59,29.68,17501.0
2015-04-02,29.94,29.945,29.785,29.875,17197.0
2015-04-06,29.815,30.12,29.645,30.04,10713.0
2015-04-07,30.25,30.35,30.225,30.225,24560.0
2015-04-08,30.36,30.4,30.24,30.33,11610.0
2015-04-09,30.435,30.655,30.435,30.645,19680.0
2015-04-10,30.655,30.755,30.59,30.755,15077.0
2015-04-13,30.805,30.805,30.59,30.61,24133.0
2015-04-14,30.645,30.67,30.52,30.64,18373.0
2015-04-15,30.78,30.81,30.67,30.695,14442.0
2015-04-16,30.61,30.61,30.49,30.545,16594.0
2015-04-17,30.25,30.25,30.04,30.135,9737.0
2015-04-20,30.56,30.56,30.22,30.305,15616.0
2015-04-21,30.575,30.68,30.545,30.59,13457.0
2015-04-22,30.695,30.695,30.46,30.64,17424.0
2015-04-23,30.575,30.67,30.49,30.61,12681.0
2015-04-24,30.615,30.7,30.575,30.655,13458.0
2015-04-27,30.785,30.88,30.715,30.74,17049.0
2015-04-28,30.67,30.67,30.435,30.555,7101.0
2015-04-29,30.275,30.295,29.94,30.12,28567.0
2015-04-30,29.945,30.04,29.785,29.815,21711.0
2015-05-01,30.025,30.235,30.0,30.225,6720.0
2015-05-04,30.405,30.435,30.265,30.32,11480.0
2015-05-05,30.21,30.22,29.735,29.75,22417.0
2015-05-06,29.785,30.07,29.465,29.58,21609.0
2015-05-07,29.505,29.675,29.505,29.605,15072.0
2015-05-08,30.15,30.275,30.11,30.26,13491.0
2015-05-11,30.15,30.15,30.025,30.07,20394.0
2015-05-12,29.93,29.945,29.815,29.94,8386.0
2015-05-13,29.975,30.08,29.855,29.855,11378.0
2015-05-14,30.07,30.18,30.045,30.165,25494.0
2015-05-15,30.165,30.22,30.07,30.17,6750.0
2015-05-19,30.545,30.59,30.39,30.485,14679.0
2015-05-20,30.515,30.68,30.5,30.63,14663.0
2015-05-21,30.625,30.735,30.54,30.725,11053.0
2015-05-22,30.795,30.795,30.71,30.78,16296.0
2015-05-25,30.655,30.91,30.655,30.905,11408.0
2015-05-26,30.78,30.78,30.47,30.53,20948.0
2015-05-27,30.695,30.875,30.695,30.865,16484.0
2015-05-28,30.75,30.78,30.615,30.765,14328.0
2015-05-29,30.695,30.695,30.38,30.49,8743.0
2015-06-01,30.575,30.585,30.45,30.57,14589.0
2015-06-02,30.47,30.47,30.275,30.305,19003.0
2015-06-03,30.485,30.485,30.305,30.375,20655.0
2015-06-04,30.22,30.33,29.955,30.055,22330.0
2015-06-05,30.095,30.095,29.925,29.995,13869.0
2015-06-08,29.8,29.835,29.635,29.635,13926.0
2015-06-09,29.595,29.595,29.455,29.52,13069.0
2015-06-10,29.675,29.94,29.675,29.885,12640.0
2015-06-11,30.17,30.21,29.985,30.03,10275.0
2015-06-12,29.845,29.845,29.695,29.79,13404.0
2015-06-15,29.48,29.61,29.455,29.525,16380.0
2015-06-16,29.51,29.62,29.425,29.605,9611.0
2015-06-17,29.52,29.55,29.27,29.355,10388.0
2015-06-18,29.205,29.58,29.2,29.55,10131.0
2015-06-19,29.595,29.605,29.45,29.485,13463.0
2015-06-22,30.065,30.17,29.985,30.11,7502.0
2015-06-23,30.545,30.555,30.38,30.43,9859.0
2015-06-24,30.31,30.335,30.155,30.18,18738.0
2015-06-25,30.265,30.275,30.125,30.14,8062.0
2015-06-26,30.325,30.325,30.05,30.09,7251.0
2015-06-29,29.555,29.585,29.02,29.035,22025.0
2015-06-30,29.515,29.515,28.97,29.115,10697.0
2015-07-02,29.575,29.575,29.45,29.48,9959.0
2015-07-03,29.575,29.6,29.48,29.585,7404.0
2015-07-06,29.06,29.17,28.9,28.925,18529.0
2015-07-07,29.025,29.09,28.6,29.06,18755.0
2015-07-08,28.53,28.6,28.24,28.305,37813.0
2015-07-09,28.965,28.965,28.79,28.79,7377.0
2015-07-10,29.46,29.64,29.41,29.6,14539.0
2015-07-13,29.835,29.94,29.835,29.94,8192.0
2015-07-14,29.94,30.065,29.875,30.04,7965.0
2015-07-15,30.05,30.165,29.97,30.05,14159.0
2015-07-16,30.345,30.45,30.345,30.425,11462.0
2015-07-17,30.51,30.51,30.385,30.395,8267.0
2015-07-20,30.62,30.62,30.4,30.55,14364.0
2015-07-21,30.56,30.56,30.27,30.325,5638.0
2015-07-22,30.04,30.145,30.04,30.08,9285.0
2015-07-23,30.175,30.175,29.945,29.945,6196.0
2015-07-24,30.01,30.025,29.685,29.695,7005.0
2015-07-27,29.48,29.515,29.315,29.355,8888.0
2015-07-28,29.535,29.75,29.53,29.71,7385.0
2015-07-29,29.74,29.985,29.705,29.96,12097.0
2015-07-30,30.05,30.05,29.835,29.96,18925.0
2015-07-31,30.015,30.12,29.925,30.09,12983.0
2015-08-04,30.175,30.18,30.055,30.165,8039.0
2015-08-05,30.385,30.45,30.27,30.37,14905.0
2015-08-06,30.37,30.385,30.145,30.22,5563.0
2015-08-07,30.37,30.37,30.065,30.12,25417.0
2015-08-10,30.31,30.42,30.31,30.42,2441.0
2015-08-11,30.04,30.04,29.915,29.995,8545.0
2015-08-12,29.445,29.56,29.24,29.545,29286.0
2015-08-13,29.64,29.685,29.535,29.61,5141.0
2015-08-14,29.535,29.695,29.49,29.67,7196.0
2015-08-17,29.46,29.665,29.405,29.665,5967.0
2015-08-18,29.57,29.57,29.445,29.48,6464.0
2015-08-19,29.3,29.3,29.06,29.06,31390.0
2015-08-20,28.71,28.79,28.27,28.305,15056.0
2015-08-21,28.06,28.06,27.275,27.28,17811.0
2015-08-24,25.385,26.565,24.04,25.84,41328.0
2015-08-25,27.145,27.21,26.34,26.34,21044.0
2015-08-26,27.43,27.43,26.635,27.265,77103.0
2015-08-27,27.9,27.965,27.535,27.745,33162.0
2015-08-28,28.045,28.045,27.755,27.87,16345.0
2015-08-31,27.73,27.81,27.58,27.72,7466.0
2015-09-01,27.235,27.235,26.59,26.63,28297.0
2015-09-02,27.195,27.2,26.905,27.165,11763.0
2015-09-03,27.35,27.555,27.24,27.305,10204.0
2015-09-04,26.67,26.87,26.56,26.69,9334.0
2015-09-08,27.2,27.375,27.2,27.375,5867.0
2015-09-09,27.91,27.91,27.33,27.4,17116.0
2015-09-10,27.385,27.44,27.24,27.36,12315.0
2015-09-11,27.235,27.28,27.125,27.265,14901.0
2015-09-14,27.265,27.305,26.98,27.085,16374.0
2015-09-15,27.125,27.4,27.03,27.39,13761.0
2015-09-16,27.565,27.705,27.5,27.705,8329.0
2015-09-17,27.55,27.815,27.455,27.495,20966.0
2015-09-18,26.91,27.125,26.905,26.975,25440.0
2015-09-21,27.195,27.26,26.975,27.14,17383.0
2015-09-22,26.67,26.67,26.415,26.58,36071.0
2015-09-23,26.575,26.675,26.4,26.505,12776.0
2015-09-24,26.25,26.43,25.95,26.37,41735.0
2015-09-25,26.885,26.9,26.545,26.645,10603.0
2015-09-28,26.655,26.655,26.055,26.11,55538.0
2015-09-29,26.085,26.135,25.86,25.89,21710.0
2015-09-30,26.205,26.59,26.045,26.585,32482.0
2015-10-01,26.78,26.78,26.42,26.655,47894.0
2015-10-02,26.46,27.025,26.23,26.995,24663.0
2015-10-05,27.42,27.61,27.31,27.57,55540.0
2015-10-06,27.49,27.625,27.435,27.445,29007.0
2015-10-07,27.695,27.855,27.565,27.79,18859.0
2015-10-08,27.8,27.935,27.66,27.91,11309.0
2015-10-09,27.95,28.02,27.825,27.91,8349.0
2015-10-13,27.61,27.72,27.515,27.54,14346.0
2015-10-14,27.61,27.61,27.285,27.335,13325.0
2015-10-15,27.625,27.9,27.585,27.855,10157.0
2015-10-16,27.865,27.965,27.8,27.965,8664.0
2015-10-19,27.865,27.895,27.785,27.84,6620.0
2015-10-20,27.785,27.865,27.695,27.825,8793.0
2015-10-21,27.99,28.05,27.865,27.865,17274.0
2015-10-22,28.06,28.485,28.06,28.39,14827.0
2015-10-23,28.77,28.89,28.7,28.81,18283.0
2015-10-26,28.795,28.795,28.635,28.7,27333.0
2015-10-27,28.425,28.5,28.4,28.465,15329.0
2015-10-28,28.555,28.8,28.52,28.78,27808.0
2015-10-29,28.51,28.55,28.425,28.52,24274.0
2015-10-30,28.51,28.52,28.39,28.41,23998.0
2015-11-02,28.465,28.66,28.465,28.63,8784.0
2015-11-03,28.62,28.78,28.555,28.675,37145.0
2015-11-04,28.81,28.85,28.605,28.635,19066.0
2015-11-05,28.825,28.84,28.65,28.74,12872.0
2015-11-06,28.865,28.89,28.715,28.825,16483.0
2015-11-09,28.74,28.74,28.43,28.55,48947.0
2015-11-10,28.525,28.59,28.47,28.575,8199.0
2015-11-11,28.685,28.745,28.615,28.615,3210.0
2015-11-12,28.425,28.465,28.195,28.21,15021.0
2015-11-13,28.05,28.18,28.02,28.02,12527.0
2015-11-16,28.195,28.455,28.075,28.455,10202.0
2015-11-17,28.645,28.705,28.52,28.525,18675.0
2015-11-18,28.69,28.825,28.615,28.825,17669.0
2015-11-19,28.905,28.905,28.78,28.825,13023.0
2015-11-20,28.915,28.96,28.865,28.875,28519.0
2015-11-23,28.81,28.895,28.705,28.765,11791.0
2015-11-24,28.52,28.755,28.52,28.73,13182.0
2015-11-25,28.85,28.875,28.81,28.81,23728.0
2015-11-26,28.93,29.11,28.88,29.045,14297.0
2015-11-27,28.985,29.025,28.875,28.875,12532.0
2015-11-30,28.985,28.985,28.865,28.865,13239.0
2015-12-01,29.085,29.085,28.975,29.08,15725.0
2015-12-02,29.025,29.14,28.84,28.85,33278.0
2015-12-03,28.895,28.95,28.145,28.18,21484.0
2015-12-04,28.265,28.635,28.24,28.635,29859.0
2015-12-07,28.605,28.605,28.335,28.415,18821.0
2015-12-08,27.965,28.02,27.865,27.965,21229.0
2015-12-09,27.845,27.99,27.47,27.565,23188.0
2015-12-10,27.75,27.8,27.65,27.705,28460.0
2015-12-11,27.28,27.28,27.005,27.035,20401.0
2015-12-14,27.225,27.225,26.795,27.08,16399.0
2015-12-15,27.34,27.51,27.34,27.415,21000.0
2015-12-16,27.77,28.09,27.62,28.005,13232.0
2015-12-17,28.05,28.14,27.91,27.91,48642.0
2015-12-18,27.705,27.715,27.47,27.47,9969.0
2015-12-21,27.735,27.735,27.35,27.36,14046.0
2015-12-22,27.5,27.69,27.45,27.635,31336.0
2015-12-23,28.02,28.165,27.965,28.13,17636.0
2015-12-24,28.02,28.06,28.01,28.01,3223.0
2015-12-29,28.29,28.345,28.225,28.275,7429.0
2015-12-30,28.4,28.545,28.125,28.125,3932.0
2015-12-31,28.045,28.085,27.885,27.885,2707.0
2016-01-04,27.435,27.44,27.195,27.345,14847.0
2016-01-05,27.505,27.545,27.37,27.505,18205.0
2016-01-06,27.005,27.125,26.86,26.99,42191.0
2016-01-07,26.52,26.695,26.265,26.315,29393.0
2016-01-08,26.475,26.575,25.995,25.995,18847.0
2016-01-11,26.3,26.385,25.88,26.22,39392.0
2016-01-12,26.37,26.455,26.075,26.345,71509.0
2016-01-13,26.515,26.56,25.855,25.935,15147.0
2016-01-14,25.975,26.37,25.8,26.275,36545.0
2016-01-15,25.45,25.52,25.11,25.315,43427.0
2016-01-18,25.11,25.41,25.11,25.245,30935.0
2016-01-19,25.735,25.79,25.345,25.575,135162.0
2016-01-20,25.315,25.315,24.42,25.0,143409.0
2016-01-21,25.035,25.395,24.87,25.19,33227.0
2016-01-22,25.9,26.1,25.855,26.07,68230.0
2016-01-25,25.88,25.92,25.64,25.64,43942.0
2016-01-26,25.75,26.115,25.75,26.075,51060.0
2016-01-27,25.995,26.325,25.84,25.925,34693.0
2016-01-28,26.15,26.15,25.76,25.96,18985.0
2016-01-29,26.385,26.705,26.38,26.695,71414.0
2016-02-01,26.475,26.6,26.235,26.535,49514.0
2016-02-02,26.205,26.205,25.825,25.87,29210.0
2016-02-03,25.83,25.9,25.285,25.68,85402.0
2016-02-04,25.53,25.75,25.385,25.615,77725.0
2016-02-05,25.61,25.625,25.26,25.34,26588.0
2016-02-08,24.885,25.005,24.545,24.775,56870.0
2016-02-09,24.195,24.475,24.135,24.37,37313.0
2016-02-10,24.395,24.655,24.14,24.155,16146.0
2016-02-11,23.825,23.905,23.54,23.83,31643.0
2016-02-12,24.005,24.285,23.845,24.285,16768.0
2016-02-16,24.83,24.975,24.72,24.95,44186.0
2016-02-17,25.305,25.505,25.22,25.465,67246.0
2016-02-18,25.61,25.63,25.305,25.33,41333.0
2016-02-19,25.23,25.235,25.06,25.165,14675.0
2016-02-22,25.535,25.69,25.53,25.665,23174.0
2016-02-23,25.545,25.545,25.23,25.235,15138.0
2016-02-24,24.95,25.21,24.735,25.21,13927.0
2016-02-25,25.45,25.52,25.285,25.52,16756.0
2016-02-26,25.655,25.825,25.615,25.63,12971.0
2016-02-29,25.67,25.69,25.465,25.48,28191.0
2016-03-01,25.785,26.19,25.785,26.15,27299.0
2016-03-02,26.195,26.265,26.095,26.235,43222.0
2016-03-03,26.305,26.385,26.26,26.38,118775.0
2016-03-04,26.49,26.68,26.42,26.57,69580.0
2016-03-07,26.355,26.53,26.275,26.465,52668.0
2016-03-08,26.33,26.33,26.1,26.165,29900.0
2016-03-09,26.385,26.41,26.225,26.3,23269.0
2016-03-10,26.56,26.69,25.9,26.1,34047.0
2016-03-11,26.515,26.745,26.515,26.72,21082.0
2016-03-14,26.72,26.84,26.695,26.8,40419.0
2016-03-15,26.555,26.555,26.42,26.515,36448.0
2016-03-16,26.485,26.58,26.435,26.555,13497.0
2016-03-17,26.38,26.58,26.32,26.525,38447.0
2016-03-18,26.525,26.59,26.495,26.565,29402.0
2016-03-21,26.54,26.595,26.445,26.58,25329.0
2016-03-22,26.47,26.66,26.375,26.59,29452.0
2016-03-23,26.675,26.675,26.435,26.445,17477.0
2016-03-24,26.215,26.285,26.16,26.285,29026.0
2016-03-28,26.5,26.5,26.335,26.42,18813.0
2016-03-29,26.34,26.525,26.255,26.5,19984.0
2016-03-30,26.66,26.74,26.62,26.675,23591.0
2016-03-31,26.515,26.515,26.39,26.445,17932.0
2016-04-01,25.865,26.105,25.85,26.095,375944.0
2016-04-04,26.165,26.165,25.985,26.045,35124.0
2016-04-05,25.65,25.65,25.52,25.535,31097.0
2016-04-06,25.68,25.87,25.61,25.87,27076.0
2016-04-07,25.79,25.79,25.46,25.46,16339.0
2016-04-08,25.945,26.04,25.88,25.88,46212.0
2016-04-11,26.12,26.12,25.905,25.905,53668.0
2016-04-12,26.135,26.325,26.04,26.26,24653.0
2016-04-13,26.66,26.875,26.66,26.85,24695.0
2016-04-14,26.89,26.98,26.85,26.945,29032.0
2016-04-15,26.915,26.915,26.765,26.765,12840.0
2016-04-18,26.69,26.955,26.69,26.945,14317.0
2016-04-19,27.185,27.32,27.185,27.32,31620.0
2016-04-20,27.275,27.52,27.275,27.425,8908.0
2016-04-21,27.305,27.4,27.25,27.315,12987.0
2016-04-22,27.375,27.47,27.33,27.44,24598.0
2016-04-25,27.2,27.265,27.13,27.235,27496.0
2016-04-26,27.155,27.28,27.155,27.28,13330.0
2016-04-27,27.16,27.36,27.155,27.315,87567.0
2016-04-28,26.93,27.04,26.685,26.82,20585.0
2016-04-29,26.675,26.685,26.43,26.485,12772.0
2016-05-02,26.74,26.74,26.54,26.62,14072.0
2016-05-03,26.435,26.435,26.255,26.31,23411.0
2016-05-04,26.16,26.215,26.015,26.065,36297.0
2016-05-05,26.145,26.23,26.07,26.15,44894.0
2016-05-06,26.08,26.26,26.025,26.255,14388.0
2016-05-09,26.405,26.415,26.27,26.295,19461.0
2016-05-10,26.47,26.715,26.47,26.66,24736.0
2016-05-11,26.58,26.58,26.395,26.43,29734.0
2016-05-12,26.59,26.66,26.34,26.495,43222.0
2016-05-13,26.3,26.47,26.23,26.27,24892.0
2016-05-16,26.435,26.63,26.43,26.59,13581.0
2016-05-17,26.5,26.595,26.415,26.42,8969.0
2016-05-18,26.515,26.69,26.455,26.535,15939.0
2016-05-19,26.36,26.435,26.285,26.43,24485.0
2016-05-20,26.65,26.73,26.62,26.66,6894.0
2016-05-24,26.73,26.965,26.725,26.965,14962.0
2016-05-25,27.01,27.185,27.01,27.145,25974.0
2016-05-26,27.18,27.2,27.12,27.18,13595.0
2016-05-27,27.18,27.29,27.18,27.29,14981.0
2016-05-30,27.305,27.315,27.25,27.315,33304.0
2016-05-31,27.32,27.375,27.145,27.24,44613.0
2016-06-01,27.035,27.1,26.945,27.08,23837.0
2016-06-02,26.97,27.09,26.94,27.09,16017.0
2016-06-03,26.875,26.93,26.765,26.925,25787.0
2016-06-06,27.035,27.17,27.035,27.14,17779.0
2016-06-07,27.275,27.315,27.21,27.265,26059.0
2016-06-08,27.235,27.295,27.21,27.255,14649.0
2016-06-09,27.04,27.06,26.945,27.04,16583.0
2016-06-10,26.59,26.59,26.365,26.455,49419.0
2016-06-13,26.17,26.265,25.975,26.015,32894.0
2016-06-14,25.825,25.865,25.585,25.69,38170.0
2016-06-15,25.84,25.93,25.77,25.77,12218.0
2016-06-16,25.51,25.745,25.31,25.735,23939.0
2016-06-17,25.745,25.915,25.67,25.89,75512.0
2016-06-20,26.43,26.475,26.31,26.33,25282.0
2016-06-21,26.55,26.72,26.46,26.67,10399.0
2016-06-22,26.64,26.72,26.455,26.455,41963.0
2016-06-23,26.895,27.08,26.805,27.08,20938.0
2016-06-24,25.39,25.93,25.38,25.43,89962.0
2016-06-27,25.26,25.26,24.84,25.1,46292.0
2016-06-28,25.55,25.705,25.495,25.65,18965.0
2016-06-29,25.97,26.14,25.955,26.115,19122.0
2016-06-30,26.145,26.51,26.065,26.43,137591.0
2016-07-04,26.605,26.605,26.225,26.225,11572.0
2016-07-05,26.165,26.17,25.985,26.075,29309.0
2016-07-06,25.72,25.97,25.655,25.97,29858.0
2016-07-07,26.09,26.1,25.865,25.94,43890.0
2016-07-08,26.17,26.3,26.14,26.27,36409.0
2016-07-11,26.705,26.845,26.66,26.765,16223.0
2016-07-12,27.105,27.16,27.075,27.095,18380.0
2016-07-13,27.12,27.155,26.975,27.055,24364.0
2016-07-14,27.24,27.325,27.195,27.235,15896.0
2016-07-15,27.235,27.24,27.18,27.22,6146.0
2016-07-18,27.225,27.315,27.18,27.28,16151.0
2016-07-19,27.25,27.26,27.155,27.155,12788.0
2016-07-20,27.365,27.46,27.355,27.435,15699.0
2016-07-21,27.345,27.405,27.25,27.3,20443.0
2016-07-22,27.37,27.45,27.365,27.435,16431.0
2016-07-25,27.485,27.485,27.33,27.37,8929.0
2016-07-26,27.41,27.47,27.385,27.41,13416.0
2016-07-27,27.58,27.655,27.46,27.5,34063.0
2016-07-28,27.38,27.5,27.305,27.475,19646.0
2016-07-29,27.445,27.475,27.345,27.445,6028.0
2016-08-02,27.21,27.21,26.88,26.975,29902.0
2016-08-03,26.84,26.975,26.84,26.97,11725.0
2016-08-04,27.055,27.225,27.055,27.225,108535.0
2016-08-05,27.38,27.445,27.325,27.445,15166.0
2016-08-08,27.51,27.595,27.51,27.555,34038.0
2016-08-09,27.62,27.8,27.62,27.725,33773.0
2016-08-10,27.78,27.78,27.67,27.695,6990.0
2016-08-11,27.8,27.975,27.8,27.95,11230.0
2016-08-12,27.9,27.9,27.82,27.855,8450.0
2016-08-15,27.965,27.99,27.925,27.945,9053.0
2016-08-16,27.765,27.765,27.675,27.685,13529.0
2016-08-17,27.675,27.7,27.55,27.7,22226.0
2016-08-18,27.645,27.66,27.59,27.61,23842.0
2016-08-19,27.565,27.59,27.46,27.54,29992.0
2016-08-22,27.555,27.63,27.515,27.63,9770.0
2016-08-23,27.815,27.815,27.715,27.735,8356.0
2016-08-24,27.8,27.805,27.655,27.74,19633.0
2016-08-25,27.595,27.635,27.57,27.61,8716.0
2016-08-26,27.58,27.74,27.525,27.53,25625.0
2016-08-29,27.725,27.755,27.605,27.715,88824.0
2016-08-30,27.82,27.885,27.8,27.84,14719.0
2016-08-31,27.83,27.84,27.655,27.735,14696.0
2016-09-01,27.895,27.92,27.725,27.855,10376.0
2016-09-02,28.005,28.19,28.005,28.175,17494.0
2016-09-06,28.24,28.255,28.07,28.11,30074.0
2016-09-07,28.215,28.215,28.145,28.17,6794.0
2016-09-08,28.09,28.2,28.08,28.19,10144.0
2016-09-09,28.07,28.07,27.695,27.715,4689.0
2016-09-12,27.41,27.78,27.41,27.66,15185.0
2016-09-13,27.57,27.57,27.32,27.39,30491.0
2016-09-14,27.41,27.48,27.295,27.3,12406.0
2016-09-15,27.3,27.56,27.295,27.45,7545.0
2016-09-16,27.415,27.415,27.31,27.41,8433.0
2016-09-19,27.52,27.61,27.48,27.48,9540.0
2016-09-20,27.74,27.74,27.64,27.66,6353.0
2016-09-21,27.81,27.98,27.755,27.965,6711.0
2016-09-22,28.215,28.29,28.21,28.21,16951.0
2016-09-23,28.085,28.105,28.015,28.03,13844.0
2016-09-26,27.785,27.785,27.68,27.705,3868.0
2016-09-27,27.7,27.85,27.64,27.845,7589.0
2016-09-28,27.955,28.045,27.85,27.925,5096.0
2016-09-29,28.07,28.125,27.745,27.86,5632.0
2016-09-30,27.9,28.045,27.86,28.02,4523.0
2016-10-03,28.0,28.045,27.935,28.015,10918.0
2016-10-04,28.215,28.29,28.045,28.085,31184.0
2016-10-05,28.215,28.32,28.21,28.29,8751.0
2016-10-06,28.21,28.305,28.19,28.28,7030.0
2016-10-07,28.16,28.165,28.005,28.105,5384.0
2016-10-11,28.165,28.25,28.015,28.06,12342.0
2016-10-12,28.06,28.105,28.015,28.085,11632.0
2016-10-13,27.81,27.925,27.715,27.86,11546.0
2016-10-14,28.2,28.2,28.055,28.055,6466.0
2016-10-17,28.04,28.04,27.925,27.935,15144.0
2016-10-18,28.2,28.25,28.165,28.21,22318.0
2016-10-19,28.21,28.305,28.21,28.29,9194.0
2016-10-20,28.305,28.42,28.305,28.375,18026.0
2016-10-21,28.24,28.41,28.24,28.41,8827.0
2016-10-24,28.5,28.5,28.345,28.37,8597.0
2016-10-25,28.41,28.485,28.355,28.37,8516.0
2016-10-26,28.185,28.29,28.145,28.23,5310.0
2016-10-27,28.345,28.37,28.27,28.295,7170.0
2016-10-28,28.225,28.33,28.125,28.185,8475.0
2016-10-31,28.24,28.24,28.15,28.185,8211.0
2016-11-01,28.2,28.2,27.86,27.895,8866.0
2016-11-02,27.81,27.81,27.62,27.675,6724.0
2016-11-03,27.66,27.715,27.48,27.52,8458.0
2016-11-04,27.4,27.4,27.24,27.24,6559.0
2016-11-07,27.73,27.82,27.705,27.78,11088.0
2016-11-08,27.725,27.965,27.715,27.94,9283.0
2016-11-09,27.64,28.135,27.635,28.085,37798.0
2016-11-10,28.19,28.25,27.885,28.06,28061.0
2016-11-11,27.83,27.875,27.73,27.845,5148.0
2016-11-14,27.875,27.99,27.875,27.935,12141.0
2016-11-15,27.94,28.185,27.94,28.15,22020.0
2016-11-16,27.95,28.045,27.95,28.015,6781.0
2016-11-17,28.15,28.305,28.145,28.305,13579.0
2016-11-18,28.23,28.23,28.16,28.21,5616.0
2016-11-21,28.25,28.33,28.23,28.305,7869.0
2016-11-22,28.395,28.465,28.355,28.44,6765.0
2016-11-23,28.305,28.515,28.295,28.49,4249.0
2016-11-24,28.545,28.57,28.45,28.545,4313.0
2016-11-25,28.565,28.685,28.49,28.565,8079.0
2016-11-28,28.545,28.545,28.37,28.37,7484.0
2016-11-29,28.475,28.515,28.41,28.49,8294.0
2016-11-30,28.595,28.695,28.58,28.61,5704.0
2016-12-01,28.605,28.605,28.375,28.425,6842.0
2016-12-02,28.265,28.465,28.265,28.36,6414.0
2016-12-05,28.465,28.605,28.46,28.555,7006.0
2016-12-06,28.555,28.845,28.545,28.845,7764.0
2016-12-07,28.8,29.17,28.8,29.155,16288.0
2016-12-08,29.18,29.365,29.17,29.285,5686.0
2016-12-09,29.345,29.5,29.345,29.5,4776.0
2016-12-12,29.345,29.39,29.26,29.26,4864.0
2016-12-13,29.435,29.645,29.435,29.615,11400.0
2016-12-14,29.485,29.59,29.39,29.445,8339.0
2016-12-15,29.475,29.685,29.47,29.62,3643.0
2016-12-16,29.665,29.685,29.55,29.575,83141.0
2016-12-19,29.58,29.665,29.58,29.64,8543.0
2016-12-20,29.685,29.79,29.685,29.745,9258.0
2016-12-21,29.68,29.71,29.64,29.705,19922.0
2016-12-22,29.68,29.685,29.615,29.655,20584.0
2016-12-23,29.72,29.72,29.66,29.705,6638.0
2016-12-28,29.8,29.81,29.645,29.655,16673.0
2016-12-29,29.665,29.69,29.59,29.63,3138.0
2016-12-30,29.72,29.77,29.565,29.6,3079.0
2017-01-03,29.93,30.055,29.86,29.93,30928.0
2017-01-04,29.955,30.185,29.955,30.175,9171.0
2017-01-05,30.15,30.175,30.06,30.175,12092.0
2017-01-06,30.255,30.29,30.16,30.25,5125.0
2017-01-09,30.225,30.225,30.095,30.15,14444.0
2017-01-10,30.095,30.225,30.095,30.175,22033.0
2017-01-11,30.19,30.33,30.095,30.255,11101.0
2017-01-12,30.125,30.17,29.965,30.145,8428.0
2017-01-13,30.235,30.28,30.19,30.21,13313.0
2017-01-16,30.07,30.485,30.07,30.29,5138.0
2017-01-17,29.975,29.975,29.81,29.85,23061.0
2017-01-18,29.875,29.975,29.85,29.955,7057.0
2017-01-19,30.07,30.07,29.875,29.925,18087.0
2017-01-20,30.085,30.105,29.95,29.975,11749.0
2017-01-23,29.925,29.925,29.745,29.86,14145.0
2017-01-24,29.785,30.045,29.785,30.005,6615.0
2017-01-25,30.145,30.215,30.135,30.175,10051.0
2017-01-26,30.24,30.33,30.24,30.265,6220.0
2017-01-27,30.19,30.275,30.19,30.24,13005.0
2017-01-30,30.08,30.08,29.85,29.965,7707.0
2017-01-31,29.9,29.91,29.72,29.845,15802.0
2017-02-01,30.015,30.08,29.925,30.015,13128.0
2017-02-02,29.95,29.99,29.89,29.965,8807.0
2017-02-03,30.11,30.125,30.03,30.095,28849.0
2017-02-06,29.89,29.94,29.825,29.865,11878.0
2017-02-07,30.015,30.04,29.91,29.94,5174.0
2017-02-08,29.925,30.02,29.835,30.02,6533.0
2017-02-09,30.005,30.255,29.995,30.235,10699.0
2017-02-10,30.37,30.37,30.275,30.365,16792.0
2017-02-13,30.46,30.535,30.46,30.52,11546.0
2017-02-14,30.435,30.55,30.405,30.55,16568.0
2017-02-15,30.59,30.63,30.485,30.59,38925.0
2017-02-16,30.55,30.565,30.47,30.525,6258.0
2017-02-17,30.42,30.55,30.39,30.495,11528.0
2017-02-21,30.615,30.755,30.615,30.755,30642.0
2017-02-22,30.69,30.73,30.615,30.715,13175.0
2017-02-23,30.78,30.78,30.59,30.65,15053.0
2017-02-24,30.37,30.42,30.305,30.38,15108.0
2017-02-27,30.34,30.47,30.325,30.435,15360.0
2017-02-28,30.37,30.435,30.34,30.39,19874.0
2017-03-01,30.845,30.965,30.785,30.925,21413.0
2017-03-02,30.975,30.975,30.865,30.885,20038.0
2017-03-03,30.885,30.935,30.825,30.89,14297.0
2017-03-06,30.8,30.86,30.715,30.86,11174.0
2017-03-07,30.81,30.82,30.745,30.745,58653.0
2017-03-08,30.795,30.865,30.745,30.745,9638.0
2017-03-09,30.795,30.86,30.76,30.845,10325.0
2017-03-10,31.005,31.02,30.885,30.975,6902.0
2017-03-13,31.07,31.11,31.02,31.095,15137.0
2017-03-14,30.935,30.99,30.875,30.94,10948.0
2017-03-15,30.935,31.08,30.935,31.08,4613.0
2017-03-16,31.195,31.195,31.095,31.135,11776.0
2017-03-17,31.215,31.215,31.11,31.15,8400.0
2017-03-20,31.145,31.185,31.08,31.13,4609.0
2017-03-21,31.105,31.24,30.81,30.81,20090.0
2017-03-22,30.69,30.81,30.65,30.795,13884.0
2017-03-23,30.785,30.95,30.745,30.89,10330.0
2017-03-24,30.955,30.995,30.875,30.875,3450.0
2017-03-27,30.72,30.915,30.67,30.905,11115.0
2017-03-28,31.015,31.195,30.865,31.175,13228.0
2017-03-29,31.17,31.235,31.08,31.21,12744.0
2017-03-30,31.12,31.25,31.12,31.24,4203.0
2017-03-31,31.11,31.195,31.11,31.175,26332.0
2017-04-03,31.235,31.235,30.99,31.145,8798.0
2017-04-04,31.085,31.185,31.03,31.185,12785.0
2017-04-05,31.2,31.26,30.99,31.005,33977.0
2017-04-06,31.08,31.085,30.99,31.06,19154.0
2017-04-07,31.03,31.235,31.03,31.16,11498.0
2017-04-10,31.175,31.175,31.08,31.135,20698.0
2017-04-11,31.175,31.195,30.965,31.11,7050.0
2017-04-12,31.105,31.11,30.99,31.02,9879.0
2017-04-13,30.825,30.955,30.82,30.85,4776.0
2017-04-17,30.905,30.995,30.85,30.995,5497.0
2017-04-18,30.71,30.71,30.53,30.63,90998.0
2017-04-19,30.695,30.775,30.565,30.59,19910.0
2017-04-20,30.8,30.9,30.795,30.86,43257.0
2017-04-21,30.875,30.875,30.795,30.84,43976.0
2017-04-24,31.325,31.46,31.325,31.445,26025.0
2017-04-25,31.665,31.7,31.61,31.675,37426.0
2017-04-26,31.7,31.79,31.635,31.635,30345.0
2017-04-27,31.68,31.74,31.615,31.66,17335.0
2017-04-28,31.675,31.7,31.625,31.65,15504.0
2017-05-01,31.815,31.82,31.65,31.79,14481.0
2017-05-02,31.805,31.97,31.805,31.925,18754.0
2017-05-03,31.935,31.99,31.83,31.985,13374.0
2017-05-04,32.115,32.115,32.0,32.075,22439.0
2017-05-05,32.09,32.35,32.09,32.325,34487.0
2017-05-08,32.35,32.36,32.295,32.345,3509.0
2017-05-09,32.515,32.515,32.39,32.39,20023.0
2017-05-10,32.48,32.48,32.39,32.48,21208.0
2017-05-11,32.465,32.465,32.295,32.39,14582.0
2017-05-12,32.325,32.435,32.325,32.425,9366.0
2017-05-15,32.39,32.57,32.39,32.565,19673.0
2017-05-16,32.635,32.635,32.49,32.54,29764.0
2017-05-17,32.325,32.325,31.95,31.99,13276.0
2017-05-18,31.755,32.125,31.755,32.075,26165.0
2017-05-19,32.215,32.31,32.125,32.23,21031.0
2017-05-23,32.46,32.46,32.335,32.4,11585.0
2017-05-24,32.475,32.475,32.345,32.4,12773.0
2017-05-25,32.41,32.475,32.385,32.45,11703.0
2017-05-26,32.37,32.4,32.345,32.39,8526.0
2017-05-29,32.475,32.475,32.345,32.46,5567.0
2017-05-30,32.37,32.37,32.27,32.31,18438.0
2017-05-31,32.4,32.48,32.27,32.295,9896.0
2017-06-01,32.58,32.605,32.475,32.595,9643.0
2017-06-02,32.785,32.79,32.655,32.77,14279.0
2017-06-05,32.725,32.725,32.57,32.63,22880.0
2017-06-06,32.48,32.49,32.385,32.46,8332.0
2017-06-07,32.505,32.595,32.345,32.465,14042.0
2017-06-08,32.475,32.48,32.39,32.475,12650.0
2017-06-09,32.635,32.635,32.415,32.44,16033.0
2017-06-12,32.465,32.465,32.305,32.345,8352.0
2017-06-13,32.605,32.615,32.525,32.58,8799.0
2017-06-14,32.63,32.63,32.415,32.49,5830.0
2017-06-15,32.195,32.32,32.19,32.285,4622.0
2017-06-16,32.4,32.5,32.35,32.5,33979.0
2017-06-19,32.67,32.76,32.66,32.745,22444.0
2017-06-20,32.795,32.795,32.48,32.5,67809.0
2017-06-21,32.455,32.495,32.385,32.41,6145.0
2017-06-22,32.405,32.51,32.405,32.445,18399.0
2017-06-23,32.42,32.475,32.355,32.46,11246.0
2017-06-26,32.725,32.725,32.51,32.57,26740.0
2017-06-27,32.525,32.525,32.355,32.36,12197.0
2017-06-28,32.5,32.525,32.385,32.51,8571.0
2017-06-29,32.47,32.475,31.99,32.125,14966.0
2017-06-30,32.165,32.22,32.075,32.195,13081.0
2017-07-04,32.355,32.385,32.15,32.33,13502.0
2017-07-05,32.88,32.88,32.205,32.32,27549.0
2017-07-06,32.125,32.175,32.05,32.055,9721.0
2017-07-07,32.075,32.215,32.035,32.19,16109.0
2017-07-10,32.305,32.315,32.205,32.28,23471.0
2017-07-11,32.29,32.305,32.175,32.255,22388.0
2017-07-12,32.495,32.525,32.41,32.5,17549.0
2017-07-13,32.545,32.56,32.495,32.56,8680.0
2017-07-14,32.535,32.6,32.47,32.6,13618.0
2017-07-17,32.6,32.61,32.535,32.56,20545.0
2017-07-18,32.445,32.445,32.355,32.435,8298.0
2017-07-19,32.525,32.615,32.455,32.6,22220.0
2017-07-20,32.69,32.69,32.575,32.635,10515.0
2017-07-21,32.475,32.475,32.33,32.43,10290.0
2017-07-24,32.395,32.405,32.27,32.355,3303.0
2017-07-25,32.545,32.545,32.43,32.46,8414.0
2017-07-26,32.535,32.57,32.455,32.455,13493.0
2017-07-27,32.57,32.61,32.42,32.485,11404.0
2017-07-28,32.385,32.385,32.27,32.345,31174.0
2017-07-31,32.435,32.435,32.295,32.32,18600.0
2017-08-01,32.585,32.635,32.525,32.585,23408.0
2017-08-02,32.55,32.61,32.47,32.56,18474.0
2017-08-03,32.545,32.635,32.475,32.51,15789.0
2017-08-04,32.665,32.755,32.66,32.735,23303.0
2017-08-08,32.69,32.8,32.625,32.64,10410.0
2017-08-09,32.5,32.51,32.405,32.495,36944.0
2017-08-10,32.335,32.335,32.025,32.025,32610.0
2017-08-11,31.99,31.99,31.9,31.925,5011.0
2017-08-14,32.205,32.32,32.195,32.255,4538.0
2017-08-15,32.41,32.41,32.305,32.37,31500.0
2017-08-16,32.485,32.7,32.41,32.43,12931.0
2017-08-17,32.405,32.405,32.125,32.14,9790.0
2017-08-18,32.115,32.22,32.015,32.13,4490.0
2017-08-21,32.08,32.09,31.965,32.015,7798.0
2017-08-22,32.18,32.345,32.18,32.32,10495.0
2017-08-23,32.22,32.27,32.195,32.24,5557.0
2017-08-24,32.29,32.315,32.23,32.245,3815.0
2017-08-25,32.37,32.37,32.24,32.24,6518.0
2017-08-28,32.23,32.24,32.125,32.155,14719.0
2017-08-29,31.86,32.09,31.81,32.08,14464.0
2017-08-30,32.125,32.215,32.09,32.18,15014.0
2017-08-31,32.385,32.395,32.33,32.345,17237.0
2017-09-01,32.55,32.55,32.455,32.495,4617.0
2017-09-05,32.36,32.37,31.965,32.045,16332.0
2017-09-06,32.245,32.335,32.15,32.32,36353.0
2017-09-07,32.445,32.445,32.29,32.295,7724.0
2017-09-08,32.27,32.295,32.205,32.205,23833.0
2017-09-11,32.535,32.685,32.535,32.675,19327.0
2017-09-12,32.715,32.765,32.715,32.75,20974.0
2017-09-13,32.74,32.79,32.715,32.755,12164.0
2017-09-14,32.71,32.74,32.66,32.735,5420.0
2017-09-15,32.64,32.665,32.595,32.66,10924.0
2017-09-18,32.815,32.855,32.8,32.825,24479.0
2017-09-19,32.875,32.92,32.855,32.915,50416.0
2017-09-20,33.015,33.045,32.825,32.98,42911.0
2017-09-21,33.03,33.03,32.915,32.93,11348.0
2017-09-22,33.03,33.04,32.905,32.955,3356.0
2017-09-25,32.955,32.99,32.88,32.925,12589.0
2017-09-26,32.915,32.98,32.875,32.915,8415.0
2017-09-27,33.015,33.13,32.975,33.115,19085.0
2017-09-28,33.105,33.14,33.025,33.12,33246.0
2017-09-29,33.215,33.33,33.205,33.31,6528.0
2017-10-02,33.36,33.495,33.31,33.485,18169.0
2017-10-03,33.495,33.585,33.485,33.585,34011.0
2017-10-04,33.475,33.525,33.46,33.475,23655.0
2017-10-05,33.535,33.625,33.52,33.61,25496.0
2017-10-06,33.61,33.61,33.52,33.545,15946.0
2017-10-10,33.625,33.725,33.6,33.715,18097.0
2017-10-11,33.715,33.76,33.675,33.74,13529.0
2017-10-12,33.79,33.81,33.735,33.74,10630.0
2017-10-13,33.785,33.905,33.785,33.875,19068.0
2017-10-16,33.955,33.955,33.875,33.925,19885.0
2017-10-17,33.93,33.955,33.865,33.93,29567.0
2017-10-18,34.03,34.04,33.975,34.0,20133.0
2017-10-19,33.79,33.9,33.725,33.9,16405.0
2017-10-20,33.955,34.015,33.94,34.0,28616.0
2017-10-23,34.045,34.14,33.95,33.95,13187.0
2017-10-24,34.04,34.14,34.02,34.095,24241.0
2017-10-25,34.07,34.09,33.815,33.925,25624.0
2017-10-26,34.02,34.205,34.02,34.19,6619.0
2017-10-27,34.21,34.285,34.195,34.27,9464.0
2017-10-30,34.295,34.31,34.205,34.205,12146.0
2017-10-31,34.345,34.46,34.345,34.435,23281.0
2017-11-01,34.685,34.715,34.59,34.61,57834.0
2017-11-02,34.59,34.665,34.495,34.665,20717.0
2017-11-03,34.685,34.71,34.6,34.675,17840.0
2017-11-06,34.685,34.685,34.615,34.685,22916.0
2017-11-07,34.71,34.74,34.535,34.585,21994.0
2017-11-08,34.615,34.74,34.59,34.725,7252.0
2017-11-09,34.385,34.435,34.18,34.385,25302.0
2017-11-10,34.33,34.33,34.205,34.285,27697.0
2017-11-13,34.04,34.245,34.04,34.205,15140.0
2017-11-14,34.145,34.145,33.99,34.055,17069.0
2017-11-15,33.8,33.89,33.625,33.815,30309.0
2017-11-16,34.205,34.21,34.03,34.19,25341.0
2017-11-17,34.09,34.09,33.94,33.975,15423.0
2017-11-20,34.145,34.19,34.09,34.155,13471.0
2017-11-21,34.285,34.385,34.285,34.355,19382.0
2017-11-22,34.395,34.395,34.19,34.205,11705.0
2017-11-23,34.09,34.6,34.09,34.6,17540.0
2017-11-24,34.41,34.475,34.33,34.38,20835.0
2017-11-27,34.245,34.26,34.13,34.17,14148.0
2017-11-28,34.255,34.41,34.255,34.41,27840.0
2017-11-29,34.475,34.475,34.195,34.255,10827.0
2017-11-30,34.345,34.355,34.245,34.31,33914.0
2017-12-01,34.285,34.31,33.915,34.195,31879.0
2017-12-04,34.355,34.355,34.12,34.14,38881.0
2017-12-05,34.285,34.285,34.12,34.12,35657.0
2017-12-06,34.08,34.12,33.98,34.09,46469.0
2017-12-07,34.235,34.235,34.095,34.22,53286.0
2017-12-08,34.355,34.485,34.345,34.445,27294.0
2017-12-11,34.52,34.525,34.42,34.52,17258.0
2017-12-12,34.59,34.625,34.51,34.6,14551.0
2017-12-13,34.6,34.61,34.495,34.495,10764.0
2017-12-14,34.46,34.525,34.285,34.32,12804.0
2017-12-15,34.32,34.495,34.305,34.45,7750.0
2017-12-18,34.74,34.805,34.64,34.74,12081.0
2017-12-19,34.78,34.78,34.6,34.615,9545.0
2017-12-20,34.75,34.75,34.5,34.57,6379.0
2017-12-21,34.495,34.715,34.495,34.6,6913.0
2017-12-22,34.665,34.665,34.545,34.625,4205.0
2017-12-27,34.71,34.71,34.615,34.65,8335.0
2017-12-28,34.725,34.735,34.61,34.625,7886.0
2017-12-29,34.725,34.725,34.6,34.61,6122.0
2018-01-02,34.71,34.71,34.56,34.675,13542.0
2018-01-03,34.725,35.02,34.725,35.02,36525.0
2018-01-04,35.125,35.285,35.125,35.25,20609.0
2018-01-05,35.36,35.51,35.36,35.445,12042.0
2018-01-08,35.535,35.545,35.45,35.545,24236.0
2018-01-09,35.545,35.625,35.485,35.595,26708.0
2018-01-10,35.475,35.475,35.385,35.395,11629.0
2018-01-11,35.475,35.535,35.385,35.5,10060.0
2018-01-12,35.57,35.595,35.475,35.56,14510.0
2018-01-15,35.66,35.775,35.425,35.485,15175.0
2018-01-16,35.885,36.35,35.35,35.385,22281.0
2018-01-17,35.575,35.7,35.45,35.66,27659.0
2018-01-18,35.55,35.56,35.41,35.475,21482.0
2018-01-19,35.725,35.725,35.57,35.695,15750.0
2018-01-22,35.745,35.835,35.61,35.815,19767.0
2018-01-23,35.935,35.935,35.75,35.825,29503.0
2018-01-24,35.79,35.79,35.46,35.61,54055.0
2018-01-25,35.625,35.625,35.4,35.52,86972.0
2018-01-26,35.62,35.675,35.525,35.675,25740.0
2018-01-29,35.585,35.595,35.45,35.47,16817.0
2018-01-30,35.225,35.225,35.085,35.185,47352.0
2018-01-31,35.075,35.26,35.05,35.075,14028.0
2018-02-01,35.175,35.175,34.96,34.96,11555.0
2018-02-02,34.8,34.96,34.5,34.535,38732.0
2018-02-05,34.16,34.305,33.135,33.235,26856.0
2018-02-06,32.93,33.955,32.93,33.91,30670.0
2018-02-07,33.955,33.955,33.645,33.845,19356.0
2018-02-08,33.605,33.67,32.78,32.79,21983.0
2018-02-09,33.12,33.12,32.14,33.055,41058.0
2018-02-12,33.28,33.445,33.055,33.36,106115.0
2018-02-13,33.085,33.135,32.98,33.13,20492.0
2018-02-14,33.02,33.48,32.87,33.445,27149.0
2018-02-15,33.61,33.61,33.345,33.505,26495.0
2018-02-16,33.705,33.895,33.705,33.83,29497.0
2018-02-20,33.845,33.885,33.63,33.67,21607.0
2018-02-21,33.785,34.005,33.67,33.685,55825.0
2018-02-22,33.78,33.92,33.63,33.685,24563.0
2018-02-23,33.795,34.105,33.795,34.105,21319.0
2018-02-26,34.26,34.36,34.12,34.335,11403.0
2018-02-27,34.245,34.305,34.03,34.035,14660.0
2018-02-28,34.01,34.285,33.72,33.795,12041.0
2018-03-01,33.685,33.685,33.055,33.13,24313.0
2018-03-02,32.92,33.17,32.79,33.06,39236.0
2018-03-05,33.045,33.37,32.885,33.32,17443.0
2018-03-06,33.57,33.57,33.395,33.485,16293.0
2018-03-07,33.335,33.48,33.23,33.455,10298.0
2018-03-08,33.57,33.73,33.57,33.72,11313.0
2018-03-09,33.77,33.945,33.755,33.91,10972.0
2018-03-12,33.995,33.995,33.86,33.91,13556.0
2018-03-13,34.02,34.03,33.57,33.605,16921.0
2018-03-14,33.86,33.91,33.645,33.71,18902.0
2018-03-15,33.795,33.885,33.685,33.82,16318.0
2018-03-16,33.685,33.905,33.685,33.845,25351.0
2018-03-19,33.705,33.705,33.295,33.42,23594.0
2018-03-20,33.52,33.66,33.505,33.605,23534.0
2018-03-21,33.53,33.655,33.42,33.52,12138.0
2018-03-22,33.235,33.245,32.88,32.88,23296.0
2018-03-23,32.905,32.905,32.345,32.365,46400.0
2018-03-26,32.73,32.87,32.4,32.87,35977.0
2018-03-27,33.085,33.185,32.61,32.735,68023.0
2018-03-28,32.935,33.235,32.92,33.17,14363.0
2018-03-29,33.21,33.515,33.21,33.445,20831.0
2018-04-02,33.445,33.48,32.705,32.77,14472.0
2018-04-03,33.185,33.235,32.985,33.195,523290.0
2018-04-04,32.77,33.255,32.73,33.21,38928.0
2018-04-05,33.395,33.695,33.355,33.64,17781.0
2018-04-06,33.53,33.59,33.23,33.245,9744.0
2018-04-09,33.58,33.69,33.42,33.515,14961.0
2018-04-10,33.73,33.79,33.645,33.745,14295.0
2018-04-11,33.655,33.72,33.54,33.54,12329.0
2018-04-12,33.68,33.805,33.67,33.77,30742.0
2018-04-13,33.865,33.92,33.705,33.715,20346.0
2018-04-16,33.78,33.87,33.72,33.765,8652.0
2018-04-17,33.805,34.005,33.795,33.97,17294.0
2018-04-18,34.14,34.24,34.055,34.17,25005.0
2018-04-19,34.14,34.19,34.065,34.165,9745.0
2018-04-20,34.155,34.23,34.095,34.14,20397.0
2018-04-23,34.225,34.365,34.215,34.305,14342.0
2018-04-24,34.44,34.455,34.04,34.13,20018.0
2018-04-25,34.205,34.275,34.055,34.215,9613.0
2018-04-26,34.325,34.59,34.325,34.55,5395.0
2018-04-27,34.655,34.655,34.475,34.575,5197.0
2018-04-30,34.575,34.715,34.515,34.54,12202.0
2018-05-01,34.725,34.73,34.465,34.63,9805.0
2018-05-02,34.705,34.825,34.69,34.69,9244.0
2018-05-03,34.68,34.725,34.44,34.665,21189.0
2018-05-04,34.615,34.85,34.555,34.83,12655.0
2018-05-07,34.8,34.955,34.775,34.815,14832.0
2018-05-08,34.925,34.94,34.8,34.925,81782.0
2018-05-09,34.855,35.09,34.85,35.075,19155.0
2018-05-10,35.09,35.2,35.03,35.14,18528.0
2018-05-11,35.25,35.29,35.16,35.25,41241.0
2018-05-14,35.315,35.36,35.225,35.315,11779.0
2018-05-15,35.315,35.315,35.2,35.25,7954.0
2018-05-16,35.21,35.36,35.21,35.3,16636.0
2018-05-17,35.36,35.49,35.35,35.425,51631.0
2018-05-18,35.36,35.44,35.325,35.34,17272.0
2018-05-22,35.61,35.61,35.485,35.51,17162.0
2018-05-23,35.235,35.265,35.09,35.25,14334.0
2018-05-24,35.03,35.16,34.855,35.005,15561.0
2018-05-25,35.0,35.015,34.905,34.965,21211.0
2018-05-28,34.965,35.15,34.94,34.965,5999.0
2018-05-29,34.825,34.825,34.255,34.4,52406.0
2018-05-30,34.425,34.8,34.425,34.705,9310.0
2018-05-31,34.83,34.83,34.405,34.55,44885.0
2018-06-01,34.65,34.88,34.65,34.84,37472.0
2018-06-04,34.99,35.005,34.9,34.925,9100.0
2018-06-05,35.015,35.015,34.8,34.825,22175.0
2018-06-06,34.965,35.115,34.84,35.09,17541.0
2018-06-07,35.15,35.15,34.79,34.915,17694.0
2018-06-08,34.915,34.98,34.83,34.965,12754.0
2018-06-11,35.135,35.285,35.03,35.21,15116.0
2018-06-12,35.325,35.325,35.05,35.065,11961.0
2018-06-13,35.15,35.175,35.05,35.065,17639.0
2018-06-14,35.235,35.36,35.16,35.315,18877.0
2018-06-15,35.075,35.225,34.955,35.09,23322.0
2018-06-18,35.025,35.03,34.705,34.85,19525.0
2018-06-19,34.65,34.665,34.39,34.59,13638.0
2018-06-20,34.74,34.8,34.53,34.655,13726.0
2018-06-21,34.515,34.57,34.265,34.29,38585.0
2018-06-22,34.6,34.685,34.53,34.58,10762.0
2018-06-25,34.28,34.33,33.93,34.05,24991.0
2018-06-26,34.05,34.28,34.05,34.245,11537.0
2018-06-27,34.38,34.43,34.09,34.125,16578.0
2018-06-28,34.01,34.2,33.94,34.195,12731.0
2018-06-29,34.27,34.395,34.21,34.25,13683.0
2018-07-03,34.0,34.225,33.99,34.065,12851.0
2018-07-04,34.115,34.115,33.85,33.85,11673.0
2018-07-05,34.15,34.21,34.06,34.21,33247.0
2018-07-06,34.16,34.33,34.1,34.28,21015.0
2018-07-09,34.52,34.605,34.47,34.605,15181.0
2018-07-10,34.685,34.685,34.565,34.655,9976.0
2018-07-11,34.465,34.465,34.21,34.33,16523.0
2018-07-12,34.445,34.59,34.43,34.575,17519.0
2018-07-13,34.63,34.69,34.615,34.64,10349.0
2018-07-16,34.685,34.685,34.565,34.64,15719.0
2018-07-17,34.64,34.85,34.58,34.79,26115.0
2018-07-18,34.875,34.9,34.8,34.875,13587.0
2018-07-19,34.87,34.875,34.735,34.785,7216.0
2018-07-20,34.675,34.785,34.675,34.725,10108.0
2018-07-23,34.735,34.75,34.665,34.715,39878.0
2018-07-24,34.935,35.005,34.86,34.875,13925.0
2018-07-25,34.87,35.06,34.785,35.06,7037.0
2018-07-26,35.035,35.12,34.995,35.035,6480.0
2018-07-27,35.215,35.22,35.035,35.085,10928.0
2018-07-30,35.08,35.19,34.98,34.995,86187.0
2018-07-31,35.165,35.17,35.045,35.055,41664.0
2018-08-01,35.28,35.28,34.92,34.95,13997.0
2018-08-02,34.82,34.895,34.655,34.895,35484.0
2018-08-03,34.835,34.92,34.785,34.92,6918.0
2018-08-07,35.02,35.115,34.945,34.985,29056.0
2018-08-08,34.925,35.005,34.9,34.95,18049.0
2018-08-09,35.005,35.045,34.995,35.005,27260.0
2018-08-10,34.69,34.69,34.48,34.53,20656.0
2018-08-13,34.505,34.505,34.33,34.37,11720.0
2018-08-14,34.395,34.54,34.355,34.505,3829.0
2018-08-15,34.21,34.225,33.89,34.04,11198.0
2018-08-16,34.11,34.31,34.11,34.21,36449.0
2018-08-17,34.145,34.335,34.11,34.305,5783.0
2018-08-20,34.33,34.44,34.33,34.34,15425.0
2018-08-21,34.555,34.555,34.465,34.465,113070.0
2018-08-22,34.47,34.6,34.455,34.565,9729.0
2018-08-23,34.565,34.58,34.495,34.505,5110.0
2018-08-24,34.655,34.655,34.565,34.605,7548.0
2018-08-27,34.71,34.985,34.71,34.985,6271.0
2018-08-28,35.035,35.035,34.875,34.935,8620.0
2018-08-29,34.9,35.085,34.9,35.045,5307.0
2018-08-30,34.91,34.91,34.7,34.715,8183.0
2018-08-31,34.615,34.735,34.575,34.665,12752.0
2018-09-04,34.455,34.465,34.32,34.405,15439.0
2018-09-05,34.33,34.335,34.06,34.135,7628.0
2018-09-06,34.065,34.065,33.82,33.94,6497.0
2018-09-07,33.905,33.905,33.705,33.78,7407.0
2018-09-10,34.035,34.035,33.88,33.93,4735.0
2018-09-11,33.875,34.01,33.765,33.99,8490.0
2018-09-12,34.05,34.065,33.93,34.035,12177.0
2018-09-13,34.15,34.285,34.15,34.185,16734.0
2018-09-14,34.27,34.395,34.225,34.385,11025.0
2018-09-17,34.21,34.49,34.21,34.225,8134.0
2018-09-18,34.455,34.69,34.455,34.655,4852.0
2018-09-19,34.69,34.75,34.69,34.735,3170.0
2018-09-20,34.82,34.96,34.81,34.945,8970.0
2018-09-21,35.005,35.155,35.005,35.055,10662.0
2018-09-24,34.845,35.045,34.845,34.935,17186.0
2018-09-25,35.17,35.225,35.055,35.055,4256.0
2018-09-26,34.945,35.275,34.94,35.09,4251.0
2018-09-27,35.125,35.32,35.075,35.235,21837.0
2018-09-28,35.05,35.135,34.965,34.99,12380.0
2018-10-01,35.125,35.32,35.125,35.225,17503.0
2018-10-02,35.125,35.125,35.015,35.075,22322.0
2018-10-03,35.055,35.275,34.99,35.005,33540.0
2018-10-04,34.695,35.135,34.48,34.585,18966.0
2018-10-05,34.525,34.525,34.235,34.34,16416.0
2018-10-09,33.855,34.12,33.855,34.01,10169.0
2018-10-10,33.93,33.93,33.17,33.215,14623.0
2018-10-11,32.805,33.13,32.41,32.645,23005.0
2018-10-12,33.205,33.205,32.52,32.865,9923.0
2018-10-15,32.74,32.815,32.645,32.765,7639.0
2018-10-16,33.11,33.34,33.07,33.305,19711.0
2018-10-17,33.23,33.325,33.035,33.245,10762.0
2018-10-18,33.215,33.215,32.695,32.765,13508.0
2018-10-19,33.01,33.07,32.865,32.935,14987.0
2018-10-22,33.205,33.205,32.23,32.875,181361.0
2018-10-23,32.31,32.605,32.09,32.53,25757.0
2018-10-24,32.42,32.595,31.69,31.69,37700.0
2018-10-25,31.92,32.29,31.9,32.165,26652.0
2018-10-26,31.76,31.985,31.41,31.8,16535.0
2018-10-29,32.25,32.275,31.545,31.74,28490.0
2018-10-30,31.955,32.25,31.86,32.25,6218.0
2018-10-31,32.62,32.705,32.505,32.505,23331.0
2018-11-01,32.505,32.695,32.475,32.68,29227.0
2018-11-02,33.19,33.215,32.705,32.825,22162.0
2018-11-05,32.74,32.865,32.74,32.79,14270.0
2018-11-06,32.67,32.985,32.67,32.96,28370.0
2018-11-07,33.105,33.305,32.975,33.305,15456.0
2018-11-08,33.24,33.33,33.035,33.13,18014.0
2018-11-09,32.915,33.145,32.84,33.0,14209.0
2018-11-12,33.035,33.035,32.57,32.585,4256.0
2018-11-13,32.62,32.75,32.53,32.63,20923.0
2018-11-14,32.79,33.0,32.42,32.57,14839.0
2018-11-15,32.365,32.765,32.3,32.645,29792.0
2018-11-16,32.41,32.605,32.275,32.52,18076.0
2018-11-19,32.485,32.725,32.19,32.25,6583.0
2018-11-20,31.935,32.065,31.765,31.79,16668.0
2018-11-21,32.09,32.375,32.09,32.25,70059.0
2018-11-22,31.96,32.35,31.955,32.045,6065.0
2018-11-23,32.02,32.19,31.9,31.9,19273.0
2018-11-26,32.62,32.62,32.41,32.615,9687.0
2018-11-27,32.505,32.58,32.375,32.545,7774.0
2018-11-28,32.705,32.91,32.495,32.885,10456.0
2018-11-29,32.765,32.86,32.655,32.75,9512.0
2018-11-30,32.58,32.725,32.57,32.725,9943.0
2018-12-03,32.995,33.08,32.935,33.07,8895.0
2018-12-04,32.94,32.94,32.2,32.255,9477.0
2018-12-05,32.485,32.505,32.165,32.425,1736.0
2018-12-06,31.715,31.895,31.32,31.895,17304.0
2018-12-07,31.81,31.985,31.46,31.59,15334.0
2018-12-10,31.595,31.775,31.175,31.47,19831.0
2018-12-11,31.87,31.87,31.43,31.58,15378.0
2018-12-12,32.18,32.18,31.875,31.955,9395.0
2018-12-13,31.815,32.115,31.815,31.925,15049.0
2018-12-14,31.785,31.8,31.595,31.605,20898.0
2018-12-17,31.26,31.655,31.075,31.14,21028.0
2018-12-18,31.075,31.395,31.075,31.155,25138.0
2018-12-19,31.295,31.435,30.8,30.99,19898.0
2018-12-20,30.555,30.845,30.455,30.515,27397.0
2018-12-21,30.42,30.58,30.115,30.15,39662.0
2018-12-24,29.76,29.965,29.565,29.565,14580.0
2018-12-27,29.605,30.335,29.595,30.33,25097.0
2018-12-28,29.71,30.255,29.43,29.99,22748.0
2018-12-31,30.88,30.88,30.425,30.48,3339.0
2019-01-02,30.075,30.665,30.075,30.555,5333.0
2019-01-03,30.555,30.555,30.145,30.195,10800.0
2019-01-04,30.555,31.125,30.555,31.035,18680.0
2019-01-07,31.11,31.185,30.915,31.1,11994.0
2019-01-08,31.17,31.425,31.17,31.35,15479.0
2019-01-09,31.415,31.585,31.41,31.51,33035.0
2019-01-10,31.45,31.76,31.29,31.76,12410.0
2019-01-11,31.765,31.775,31.495,31.555,16180.0
2019-01-14,31.185,31.44,31.185,31.33,51010.0
2019-01-15,31.495,31.69,31.365,31.58,17609.0
2019-01-16,31.64,31.81,31.64,31.79,13418.0
2019-01-17,31.57,31.905,31.57,31.85,15060.0
2019-01-18,32.135,32.405,32.135,32.32,28946.0
2019-01-21,32.09,32.485,32.09,32.105,7836.0
2019-01-22,31.99,32.175,31.74,31.8,23313.0
2019-01-23,32.105,32.125,31.79,31.905,9770.0
2019-01-24,31.995,32.08,31.895,32.08,9996.0
2019-01-25,32.225,32.39,32.21,32.245,13922.0
2019-01-28,32.065,32.09,31.845,32.09,17568.0
2019-01-29,32.27,32.28,32.195,32.26,17148.0
2019-01-30,32.43,32.525,32.305,32.455,18315.0
2019-01-31,32.415,32.475,32.27,32.395,20995.0
2019-02-01,32.5,32.51,32.39,32.465,9115.0
2019-02-04,32.595,32.68,32.485,32.68,13374.0
2019-02-05,32.745,32.995,32.745,32.95,7138.0
2019-02-06,32.97,33.02,32.84,32.92,7490.0
2019-02-07,32.61,32.73,32.43,32.56,26137.0
2019-02-08,32.39,32.39,32.26,32.365,13712.0
2019-02-11,32.465,32.745,32.455,32.485,10839.0
2019-02-12,32.72,32.865,32.72,32.84,14133.0
2019-02-13,32.945,33.055,32.945,33.02,6200.0
2019-02-14,32.95,33.07,32.92,32.97,9273.0
2019-02-15,33.095,33.335,33.095,33.335,29934.0
2019-02-19,33.19,33.405,33.19,33.37,15964.0
2019-02-20,33.47,33.565,33.37,33.49,54909.0
2019-02-21,33.645,33.645,33.385,33.455,9934.0
2019-02-22,33.6,33.685,33.5,33.54,18083.0
2019-02-25,33.695,33.71,33.515,33.61,19601.0
2019-02-26,33.675,33.73,33.59,33.705,25017.0
2019-02-27,33.65,33.65,33.525,33.6,9278.0
2019-02-28,33.455,33.6,33.335,33.505,12061.0
2019-03-01,33.79,33.805,33.585,33.79,14856.0
2019-03-04,33.915,34.05,33.6,33.695,16831.0
2019-03-05,33.685,33.865,33.6,33.82,5667.0
2019-03-06,34.025,34.025,33.73,33.755,16789.0
2019-03-07,33.755,33.76,33.405,33.49,14190.0
2019-03-08,33.19,33.345,33.09,33.325,16613.0
2019-03-11,33.31,33.585,33.31,33.56,9914.0
2019-03-12,33.565,33.76,33.55,33.59,7516.0
2019-03-13,33.675,33.735,33.635,33.73,5371.0
2019-03-14,33.73,33.78,33.705,33.72,13047.0
2019-03-15,33.975,34.045,33.9,33.995,13325.0
2019-03-18,34.0,34.14,33.985,34.12,10866.0
2019-03-19,34.315,34.315,34.105,34.14,275703.0
2019-03-20,34.215,34.215,33.995,34.0,13399.0
2019-03-21,33.96,34.205,33.96,34.195,11927.0
2019-03-22,34.02,34.02,33.505,33.505,13553.0
2019-03-25,33.505,33.515,33.355,33.5,17706.0
2019-03-26,33.67,33.875,33.67,33.76,20526.0
2019-03-27,34.045,34.045,33.575,33.72,19009.0
2019-03-28,33.74,34.03,33.68,33.8,7804.0
2019-03-29,33.845,33.97,33.845,33.93,7278.0
2019-04-01,34.085,34.365,34.085,34.365,15238.0
2019-04-02,34.33,34.45,34.325,34.415,7255.0
2019-04-03,34.65,34.69,34.57,34.605,9550.0
2019-04-04,34.715,34.715,34.59,34.675,1365.0
2019-04-05,34.735,34.785,34.675,34.76,7485.0
2019-04-08,34.685,34.685,34.59,34.655,10063.0
2019-04-09,34.57,34.57,34.435,34.45,6118.0
2019-04-10,34.605,34.605,34.475,34.57,7535.0
2019-04-11,34.665,34.665,34.545,34.63,5310.0
2019-04-12,34.715,34.805,34.715,34.785,16720.0
2019-04-15,34.785,34.835,34.76,34.82,15240.0
2019-04-16,35.025,35.025,34.835,34.92,14083.0
2019-04-17,34.975,35.075,34.94,34.98,19253.0
2019-04-18,34.98,35.075,34.855,35.035,13741.0
2019-04-22,34.99,35.025,34.965,35.01,6822.0
2019-04-23,34.98,35.155,34.98,35.155,16298.0
2019-04-24,35.075,35.075,34.93,35.0,16155.0
2019-04-25,34.785,35.145,34.785,34.975,9675.0
2019-04-26,34.95,35.095,34.92,35.06,7121.0
2019-04-29,35.11,35.205,35.11,35.19,8072.0
2019-04-30,35.05,35.18,35.04,35.135,6308.0
2019-05-01,35.145,35.23,34.93,34.93,18442.0
2019-05-02,34.965,35.035,34.82,34.93,10775.0
2019-05-03,35.025,35.145,34.95,35.12,7915.0
2019-05-06,34.7,34.845,34.485,34.83,8633.0
2019-05-07,34.69,34.7,34.145,34.255,12891.0
2019-05-08,34.145,34.435,34.145,34.28,7873.0
2019-05-09,34.085,34.085,33.705,33.995,7547.0
2019-05-10,34.025,34.21,33.8,34.16,12797.0
2019-05-13,33.57,33.57,33.39,33.49,16694.0
2019-05-14,33.665,33.92,33.665,33.86,6651.0
2019-05-15,33.715,34.03,33.67,34.025,12542.0
2019-05-16,34.1,34.425,33.995,34.315,5639.0
2019-05-17,34.015,34.295,34.015,34.185,9584.0
2019-05-21,34.21,34.305,34.205,34.295,7750.0
2019-05-22,34.28,34.28,34.055,34.17,9286.0
2019-05-23,33.905,34.03,33.665,33.73,5704.0
2019-05-24,34.085,34.1,33.895,33.97,7381.0
2019-05-27,34.05,34.16,33.955,33.955,4078.0
2019-05-28,34.085,34.1,33.815,33.815,7990.0
2019-05-29,33.665,33.67,33.49,33.64,33329.0
2019-05-30,33.75,33.895,33.655,33.725,6031.0
2019-05-31,33.405,33.535,33.32,33.345,5591.0
2019-06-03,33.345,33.485,33.28,33.32,30585.0
2019-06-04,33.79,33.79,33.525,33.69,8915.0
2019-06-05,33.945,33.945,33.7,33.81,6152.0
2019-06-06,33.85,33.99,33.73,33.85,15295.0
2019-06-07,33.965,34.16,33.965,34.16,8083.0
2019-06-10,34.23,34.375,34.22,34.27,8205.0
2019-06-11,34.375,34.58,34.375,34.435,3609.0
2019-06-12,34.295,34.545,34.265,34.27,5946.0
2019-06-13,34.29,34.51,34.245,34.295,6811.0
2019-06-14,34.23,34.41,34.15,34.23,31514.0
2019-06-17,34.32,34.32,34.07,34.225,4236.0
2019-06-18,34.455,34.65,34.36,34.615,9106.0
2019-06-19,34.785,34.785,34.655,34.75,5240.0
2019-06-20,34.975,34.975,34.725,34.855,13524.0
2019-06-21,34.665,34.76,34.585,34.63,20739.0
2019-06-24,34.735,34.735,34.585,34.585,7923.0
2019-06-25,34.665,34.7,34.45,34.45,7425.0
2019-06-26,34.65,34.65,34.425,34.525,16145.0
2019-06-27,34.595,34.71,34.55,34.585,8210.0
2019-06-28,34.65,34.775,34.64,34.725,5476.0
2019-07-02,35.035,35.235,35.03,35.195,14880.0
2019-07-03,35.185,35.47,35.165,35.4,6148.0
2019-07-04,35.495,35.495,35.295,35.495,10955.0
2019-07-05,35.495,35.495,35.195,35.29,7724.0
2019-07-08,35.185,35.22,34.97,35.15,10732.0
2019-07-09,34.97,35.08,34.97,35.08,7989.0
2019-07-10,35.055,35.14,35.02,35.09,15354.0
2019-07-11,35.055,35.185,34.985,35.035,7361.0
2019-07-12,35.2,35.2,34.865,34.95,5558.0
2019-07-15,35.1,35.115,35.01,35.055,11138.0
2019-07-16,35.125,35.125,35.035,35.07,5181.0
2019-07-17,35.065,35.28,34.95,34.95,10252.0
2019-07-18,34.84,34.905,34.71,34.82,4585.0
2019-07-19,35.035,35.035,34.9,34.925,8858.0
2019-07-22,34.94,35.07,34.94,34.995,6982.0
2019-07-23,35.355,35.355,35.115,35.32,7953.0
2019-07-24,35.245,35.355,35.2,35.33,8107.0
2019-07-25,35.28,35.29,35.065,35.065,5456.0
2019-07-26,35.32,35.32,35.115,35.245,5023.0
2019-07-29,35.355,35.355,35.245,35.29,3945.0
2019-07-30,35.15,35.16,34.89,34.89,4739.0
2019-07-31,34.985,35.0,34.64,34.805,6584.0
2019-08-01,35.01,35.1,34.52,34.595,13839.0
2019-08-02,34.51,34.62,34.145,34.23,7085.0
2019-08-06,33.625,33.74,33.3,33.54,10201.0
2019-08-07,33.35,33.66,33.175,33.645,16689.0
2019-08-08,33.895,34.0,33.74,33.965,15216.0
2019-08-09,33.815,34.005,33.635,33.765,9142.0
2019-08-12,33.47,33.715,33.35,33.375,10791.0
2019-08-13,33.365,33.885,33.205,33.86,20747.0
2019-08-14,33.185,33.4,32.98,33.005,18189.0
2019-08-15,32.96,33.15,32.9,33.055,5828.0
2019-08-16,33.505,33.505,33.29,33.46,14805.0
2019-08-19,33.715,33.79,33.655,33.75,8043.0
2019-08-20,33.765,33.91,33.53,33.54,11486.0
2019-08-21,33.87,34.005,33.81,33.895,5692.0
2019-08-22,34.0,34.0,33.655,33.765,9417.0
2019-08-23,33.86,33.86,33.14,33.17,10904.0
2019-08-26,33.495,33.705,33.47,33.55,8381.0
2019-08-27,33.635,33.825,33.525,33.585,10961.0
2019-08-28,33.515,33.67,33.315,33.625,47057.0
2019-08-29,34.05,34.05,33.92,34.0,11606.0
2019-08-30,34.17,34.275,34.04,34.215,11182.0
2019-09-03,34.24,34.24,33.99,34.11,12169.0
2019-09-04,34.335,34.465,34.32,34.415,8615.0
2019-09-05,34.595,34.735,34.595,34.675,10908.0
2019-09-06,34.795,34.81,34.675,34.745,8590.0
2019-09-09,34.81,34.82,34.725,34.785,17428.0
2019-09-10,34.805,34.94,34.745,34.89,24055.0
2019-09-11,35.035,35.2,35.035,35.195,8281.0
2019-09-12,35.2,35.41,35.16,35.355,30156.0
2019-09-13,35.445,35.555,35.435,35.48,12291.0
2019-09-16,35.4,35.41,35.29,35.32,8496.0
2019-09-17,35.26,35.385,35.255,35.355,10415.0
2019-09-18,35.305,35.39,35.245,35.39,4429.0
2019-09-19,35.515,35.58,35.45,35.45,8357.0
2019-09-20,35.61,35.695,35.41,35.435,7395.0
2019-09-23,35.07,35.375,35.07,35.34,28107.0
2019-09-24,35.32,35.4,35.08,35.155,12322.0
2019-09-25,34.96,35.305,34.96,35.28,7601.0
2019-09-26,35.305,35.41,35.305,35.41,4439.0
2019-09-27,35.445,35.445,35.15,35.215,15523.0
2019-09-30,35.28,35.455,35.255,35.41,7658.0
2019-10-01,35.515,35.515,35.01,35.025,6494.0
2019-10-02,34.69,34.69,34.265,34.33,35121.0
2019-10-03,34.255,34.47,34.08,34.435,11474.0
2019-10-04,34.56,34.74,34.4,34.715,11319.0
2019-10-07,34.765,34.895,34.715,34.775,7741.0
2019-10-08,34.56,34.67,34.465,34.48,21021.0
2019-10-09,34.75,34.855,34.655,34.785,8957.0
2019-10-10,34.73,34.93,34.595,34.845,4598.0
2019-10-11,35.235,35.495,35.175,35.435,16830.0
2019-10-15,35.505,35.695,35.35,35.61,7606.0
2019-10-16,35.635,35.635,35.54,35.575,9048.0
2019-10-17,35.685,35.695,35.455,35.52,8009.0
2019-10-18,35.495,35.495,35.32,35.4,4929.0
2019-10-21,35.54,35.625,35.48,35.585,6356.0
2019-10-22,35.625,35.705,35.565,35.565,8825.0
2019-10-23,35.68,35.755,35.435,35.705,4086.0
2019-10-24,35.8,35.885,35.8,35.885,6882.0
2019-10-25,35.68,35.94,35.68,35.94,3609.0
2019-10-28,35.955,36.08,35.945,36.08,10974.0
2019-10-29,35.945,36.06,35.945,36.045,9052.0
2019-10-30,35.965,36.08,35.86,36.06,5151.0
2019-10-31,35.99,36.035,35.8,35.905,16686.0
2019-11-01,36.05,36.25,36.05,36.21,14728.0
2019-11-04,36.38,36.605,36.38,36.51,20356.0
2019-11-05,36.66,36.66,36.555,36.635,6107.0
2019-11-06,36.605,36.67,36.555,36.6,13378.0
2019-11-07,36.825,36.905,36.71,36.79,8956.0
2019-11-08,36.705,36.825,36.64,36.815,6774.0
2019-11-11,36.685,36.755,36.625,36.71,7811.0
2019-11-12,36.805,36.86,36.73,36.765,5237.0
2019-11-13,36.52,36.765,36.485,36.65,3069.0
2019-11-14,36.485,36.685,36.47,36.555,5061.0
2019-11-15,36.685,36.77,36.65,36.77,9502.0
2019-11-18,36.605,36.77,36.605,36.765,3476.0
2019-11-19,36.905,36.905,36.66,36.745,5624.0
2019-11-20,36.685,36.685,36.415,36.51,6379.0
2019-11-21,36.51,36.54,36.375,36.485,7330.0
2019-11-22,36.59,36.675,36.58,36.615,6340.0
2019-11-25,36.73,36.945,36.73,36.945,11162.0
2019-11-26,36.945,36.945,36.91,36.945,2214.0
2019-11-27,37.075,37.11,37.025,37.095,4666.0
2019-11-28,36.885,37.165,36.885,37.135,2068.0
2019-11-29,37.05,37.06,36.8,36.905,5042.0
2019-12-02,36.805,36.805,36.365,36.47,24088.0
2019-12-03,36.155,36.32,36.035,36.32,4349.0
2019-12-04,36.46,36.58,36.46,36.555,9759.0
2019-12-05,36.67,36.67,36.415,36.47,7930.0
2019-12-06,36.77,36.885,36.77,36.835,11175.0
2019-12-09,36.8,36.805,36.695,36.695,3182.0
2019-12-10,36.685,36.745,36.575,36.66,7159.0
2019-12-11,36.695,36.755,36.695,36.74,5011.0
2019-12-12,36.765,37.11,36.73,37.005,18970.0
2019-12-13,37.025,37.335,37.015,37.275,42846.0
2019-12-16,37.58,37.625,37.465,37.58,5040.0
2019-12-17,37.545,37.605,37.495,37.595,6576.0
2019-12-18,37.53,37.53,37.475,37.495,2767.0
2019-12-19,37.53,37.53,37.425,37.485,7208.0
2019-12-20,37.595,37.685,37.545,37.65,3238.0
2019-12-23,37.685,37.685,37.59,37.64,15029.0
2019-12-24,37.685,37.685,37.545,37.57,12339.0
2019-12-27,37.59,37.755,37.59,37.64,10543.0
2019-12-30,37.66,37.755,37.31,37.31,3758.0
2019-12-31,37.31,37.38,37.16,37.38,4129.0
2020-01-02,37.475,37.87,37.465,37.87,7569.0
2020-01-03,37.72,37.72,37.405,37.405,6268.0
2020-01-06,37.325,37.495,37.24,37.495,18144.0
2020-01-07,37.635,37.635,37.5,37.5,2552.0
2020-01-08,37.45,37.775,37.45,37.71,5910.0
2020-01-09,37.86,37.87,37.765,37.815,6863.0
2020-01-10,37.825,37.905,37.67,37.72,6862.0
2020-01-13,37.845,37.955,37.73,37.955,7984.0
2020-01-14,37.985,38.025,37.905,38.0,6246.0
2020-01-15,37.95,37.965,37.895,37.895,10870.0
2020-01-16,38.02,38.14,37.955,38.125,10556.0
2020-01-17,38.175,38.35,38.175,38.315,11362.0
2020-01-20,38.385,38.395,38.27,38.29,5311.0
2020-01-21,38.235,38.235,38.025,38.025,5225.0
2020-01-22,38.21,38.21,38.035,38.09,5832.0
2020-01-23,37.905,38.02,37.81,38.02,9581.0
2020-01-24,38.16,38.255,37.885,37.955,6149.0
2020-01-27,37.16,37.37,37.16,37.22,4138.0
2020-01-28,37.44,37.57,37.345,37.545,41907.0
2020-01-29,37.72,37.73,37.57,37.57,22444.0
2020-01-30,37.15,37.415,37.08,37.415,13634.0
2020-01-31,37.09,37.09,36.575,36.655,31841.0
2020-02-03,36.88,37.055,36.83,36.935,8391.0
2020-02-04,37.43,37.65,37.425,37.58,4475.0
2020-02-05,37.94,38.055,37.905,38.035,5377.0
2020-02-06,38.185,38.27,38.125,38.255,11101.0
2020-02-07,38.095,38.16,37.94,37.955,6601.0
2020-02-10,37.92,38.055,37.8,38.055,3810.0
2020-02-11,38.115,38.335,38.115,38.23,8056.0
2020-02-12,38.29,38.49,38.29,38.465,22839.0
2020-02-13,38.185,38.3,38.14,38.2,5249.0
2020-02-14,38.2,38.21,38.125,38.195,2551.0
2020-02-18,38.035,38.08,37.93,38.0,8374.0
2020-02-19,38.28,38.36,38.23,38.305,3075.0
2020-02-20,38.22,38.305,38.01,38.2,14979.0
2020-02-21,37.975,38.08,37.755,37.835,8228.0
2020-02-24,36.52,36.635,36.34,36.415,32754.0
2020-02-25,36.61,36.61,35.64,35.68,39245.0
2020-02-26,35.89,36.235,35.745,35.815,9528.0
2020-02-27,35.14,35.385,34.66,35.255,29818.0
2020-02-28,33.855,34.125,33.45,34.1,125602.0
2020-03-02,33.855,34.59,33.67,34.59,95530.0
2020-03-03,34.735,34.825,33.845,34.1,41264.0
2020-03-04,34.695,35.06,34.455,35.045,18584.0
2020-03-05,34.205,34.335,33.835,33.89,67671.0
2020-03-06,33.155,33.355,32.9,33.19,37479.0
2020-03-09,32.285,32.285,29.97,30.1,104249.0
2020-03-10,31.57,31.71,30.405,31.7,39219.0
2020-03-11,30.845,30.845,29.87,30.11,37391.0
2020-03-12,27.125,27.99,26.845,27.035,104792.0
2020-03-13,28.01,28.995,27.125,28.795,130795.0
2020-03-16,26.26,26.835,25.375,25.76,20872.0
2020-03-17,26.19,27.205,26.005,27.205,22287.0
2020-03-18,25.98,26.51,25.305,25.84,36772.0
2020-03-19,26.145,27.265,25.855,26.81,105022.0
2020-03-20,27.31,27.7,26.615,26.625,24768.0
2020-03-23,26.38,26.72,25.93,26.14,53938.0
2020-03-24,27.205,28.17,27.205,28.17,43536.0
2020-03-25,28.32,29.48,28.225,29.475,22666.0
2020-03-26,29.185,29.945,29.185,29.895,73840.0
2020-03-27,29.0,29.12,28.495,28.595,81127.0
2020-03-30,29.025,29.34,28.715,29.27,16253.0
2020-03-31,29.2,29.5,28.865,29.13,26369.0
2020-04-01,28.305,28.565,27.97,27.995,25690.0
2020-04-02,28.06,28.71,28.06,28.68,100948.0
2020-04-03,28.505,28.61,28.095,28.24,14795.0
2020-04-06,29.095,29.84,29.095,29.825,46347.0
2020-04-07,30.685,30.685,29.665,29.745,217422.0
2020-04-08,29.825,30.095,29.72,29.99,31814.0
2020-04-09,30.21,30.545,30.21,30.465,23050.0
2020-04-13,30.465,30.5,29.965,30.105,34966.0
2020-04-14,30.605,30.72,30.45,30.5,23135.0
2020-04-15,29.91,30.025,29.695,29.79,11070.0
2020-04-16,29.87,30.0,29.71,29.885,14112.0
2020-04-17,30.52,30.705,30.325,30.64,24501.0
2020-04-20,30.35,30.615,30.265,30.28,7617.0
2020-04-21,29.87,30.045,29.71,29.77,19958.0
2020-04-22,30.23,30.35,30.175,30.31,7807.0
2020-04-23,30.36,30.685,30.195,30.195,15312.0
2020-04-24,30.395,30.52,30.265,30.485,4977.0
2020-04-27,30.78,30.89,30.565,30.86,16977.0
2020-04-28,31.31,31.355,31.0,31.0,26402.0
2020-04-29,31.545,31.865,31.53,31.74,70287.0
2020-04-30,31.495,31.495,30.905,31.03,26940.0
2020-05-01,30.44,30.59,30.255,30.35,94358.0
2020-05-04,30.315,30.51,30.185,30.51,47050.0
2020-05-05,30.78,30.835,30.59,30.64,35101.0
2020-05-06,30.895,30.895,30.52,30.535,18900.0
2020-05-07,30.93,31.02,30.87,30.895,12008.0
2020-05-08,31.24,31.365,31.24,31.335,20415.0
2020-05-11,31.265,31.565,31.25,31.505,23288.0
2020-05-12,31.47,31.485,31.15,31.205,7274.0
2020-05-13,31.29,31.29,30.705,30.81,6443.0
2020-05-14,30.35,30.615,30.06,30.615,16401.0
2020-05-15,30.675,30.74,30.49,30.705,15318.0
2020-05-19,31.46,31.645,31.355,31.355,12079.0
2020-05-20,31.865,31.91,31.75,31.82,25833.0
2020-05-21,31.73,31.8,31.505,31.555,7834.0
2020-05-22,31.495,31.575,31.47,31.54,4158.0
2020-05-25,32.145,32.205,31.74,31.845,4511.0
2020-05-26,32.145,32.41,32.145,32.25,44227.0
2020-05-27,32.55,32.795,32.365,32.645,35445.0
2020-05-28,32.945,33.05,32.78,32.82,13314.0
2020-05-29,32.69,32.7,32.345,32.68,16234.0
2020-06-01,32.76,33.165,32.76,33.165,47754.0
2020-06-02,33.5,33.5,33.21,33.5,31434.0
2020-06-03,33.72,34.23,33.72,34.195,29799.0
2020-06-04,33.885,34.08,33.805,33.85,6018.0
2020-06-05,34.56,34.72,34.335,34.56,39767.0
2020-06-08,34.64,34.775,34.485,34.775,33610.0
2020-06-09,34.28,34.37,34.14,34.27,18026.0
2020-06-10,34.42,34.42,33.99,34.06,6661.0
2020-06-11,33.295,33.4,32.415,32.46,93946.0
2020-06-12,33.14,33.375,32.805,33.12,8189.0
2020-06-15,32.53,33.165,32.445,33.095,28822.0
2020-06-16,33.795,33.905,33.4,33.525,38001.0
2020-06-17,33.84,33.92,33.685,33.71,28891.0
2020-06-18,33.655,33.69,33.55,33.65,11301.0
2020-06-19,34.15,34.15,33.535,33.545,7739.0
2020-06-22,33.71,33.765,33.545,33.755,70337.0
2020-06-23,34.115,34.115,33.79,33.8,6657.0
2020-06-24,33.665,33.665,33.015,33.145,36978.0
2020-06-25,33.145,33.595,33.13,33.595,10415.0
2020-06-26,33.545,33.55,33.1,33.145,11200.0
2020-06-29,33.215,33.51,33.205,33.47,7706.0
2020-06-30,33.42,33.525,33.28,33.49,52982.0
2020-07-02,33.765,33.995,33.755,33.81,30564.0
2020-07-03,33.905,33.905,33.535,33.55,2284.0
2020-07-06,34.055,34.31,34.055,34.215,27316.0
2020-07-07,33.85,34.075,33.8,33.8,5405.0
2020-07-08,33.78,33.92,33.66,33.905,6304.0
2020-07-09,33.85,33.93,33.455,33.63,7225.0
2020-07-10,33.79,33.94,33.56,33.94,8288.0
2020-07-13,34.135,34.25,33.73,33.735,22387.0
2020-07-14,33.8,34.205,33.8,34.16,7149.0
2020-07-15,34.38,34.645,34.365,34.48,42548.0
2020-07-16,34.26,34.445,34.26,34.39,16001.0
2020-07-17,34.495,34.495,34.285,34.39,25142.0
2020-07-20,34.47,34.595,34.415,34.56,8511.0
2020-07-21,34.78,34.78,34.47,34.48,30749.0
2020-07-22,34.485,34.55,34.415,34.55,6368.0
2020-07-23,34.46,34.495,34.15,34.205,14654.0
2020-07-24,33.985,33.985,33.85,33.92,4132.0
2020-07-27,33.965,34.18,33.965,34.16,12918.0
2020-07-28,34.1,34.18,33.96,33.985,7816.0
2020-07-29,33.94,34.26,33.94,34.195,24446.0
2020-07-30,33.585,33.72,33.235,33.695,7470.0
2020-07-31,33.48,33.675,32.96,33.13,7804.0
2020-08-04,33.585,33.92,33.585,33.92,45535.0
2020-08-05,34.055,34.135,34.01,34.03,34297.0
2020-08-06,34.065,34.08,33.885,34.055,2925.0
2020-08-07,33.895,34.1,33.895,34.09,31891.0
2020-08-10,34.115,34.26,34.115,34.26,55325.0
2020-08-11,34.83,34.865,34.45,34.47,45348.0
2020-08-12,34.93,35.15,34.92,35.06,40229.0
2020-08-13,34.955,35.105,34.825,34.895,14135.0
2020-08-14,34.55,34.725,34.55,34.6,2711.0
2020-08-17,34.91,34.91,34.6,34.75,5605.0
2020-08-18,34.745,34.745,34.55,34.585,5251.0
2020-08-19,34.77,34.805,34.63,34.63,4415.0
2020-08-20,34.48,34.485,34.33,34.435,10014.0
2020-08-21,34.25,34.39,34.115,34.375,6390.0
2020-08-24,34.725,34.895,34.725,34.83,7098.0
2020-08-25,34.84,34.945,34.69,34.825,22259.0
2020-08-26,35.015,35.025,34.865,35.015,21345.0
2020-08-27,35.035,35.035,34.71,34.745,14539.0
2020-08-28,34.645,34.725,34.56,34.675,11402.0
2020-08-31,34.515,34.7,34.355,34.485,16995.0
2020-09-01,34.39,34.485,34.295,34.485,5587.0
2020-09-02,34.955,35.06,34.735,35.06,8865.0
2020-09-03,35.08,35.08,34.205,34.295,10907.0
2020-09-04,34.68,34.69,33.985,34.4,6366.0
2020-09-08,34.075,34.425,33.985,34.225,102701.0
2020-09-09,34.595,34.795,34.515,34.7,8987.0
2020-09-10,34.63,34.785,34.4,34.445,12170.0
2020-09-11,34.68,34.83,34.595,34.655,4855.0
2020-09-14,34.945,34.945,34.725,34.83,35711.0
2020-09-15,34.98,35.09,34.94,34.975,20676.0
2020-09-16,35.09,35.15,34.965,34.975,6386.0
2020-09-17,34.825,34.965,34.645,34.94,8259.0
2020-09-18,34.905,34.905,34.645,34.725,3619.0
2020-09-21,33.96,35.29,33.765,34.06,23196.0
2020-09-22,34.05,34.165,33.88,34.165,15639.0
2020-09-23,34.36,34.36,33.935,33.97,13560.0
2020-09-24,33.91,34.075,33.785,33.945,4568.0
2020-09-25,33.875,34.14,33.685,34.14,5886.0
2020-09-28,34.545,34.575,34.37,34.54,47472.0
2020-09-29,34.565,34.565,34.38,34.44,3891.0
2020-09-30,34.35,34.505,34.22,34.345,2618.0
2020-10-01,34.29,34.575,34.29,34.425,5981.0
2020-10-02,34.085,34.43,34.085,34.395,7671.0
2020-10-05,34.565,34.82,34.45,34.82,11939.0
2020-10-06,34.9,34.9,34.54,34.555,12769.0
2020-10-07,34.84,34.935,34.7,34.875,17773.0
2020-10-08,35.015,35.09,34.99,35.07,13393.0
2020-10-09,35.16,35.16,35.05,35.08,4687.0
2020-10-13,35.23,35.23,34.99,35.06,10189.0
2020-10-14,35.095,35.185,34.875,34.875,7522.0
2020-10-15,34.43,34.7,34.395,34.68,15885.0
2020-10-16,34.58,34.855,34.58,34.74,19299.0
2020-10-19,34.865,34.92,34.51,34.51,5630.0
2020-10-20,34.785,34.84,34.6,34.67,2208.0
2020-10-21,34.495,34.575,34.325,34.325,4441.0
2020-10-22,34.31,34.51,34.31,34.44,6971.0
2020-10-23,34.625,34.715,34.465,34.575,7154.0
2020-10-26,34.3,34.35,33.88,34.04,12258.0
2020-10-27,33.91,34.035,33.705,33.715,8092.0
2020-10-28,33.155,33.325,32.9,32.9,12543.0
2020-10-29,33.02,33.27,32.89,33.245,8599.0
2020-10-30,32.94,33.1,32.765,32.915,5489.0
2020-11-02,33.43,33.465,33.29,33.455,13188.0
2020-11-03,33.89,34.19,33.88,34.155,2019.0
2020-11-04,34.395,34.625,34.165,34.395,5684.0
2020-11-05,34.9,35.015,34.82,34.885,3710.0
2020-11-06,35.115,35.115,34.9,34.945,8107.0
2020-11-09,35.87,36.47,35.53,36.07,23861.0
2020-11-10,36.115,36.505,36.08,36.38,6618.0
2020-11-11,36.535,36.72,36.535,36.675,5951.0
2020-11-12,36.375,36.495,36.145,36.195,13206.0
2020-11-13,36.505,36.63,36.46,36.63,9455.0
2020-11-16,37.135,37.135,36.845,37.01,81477.0
2020-11-17,36.86,36.975,36.77,36.93,14308.0
2020-11-18,37.01,37.01,36.745,36.745,7855.0
2020-11-19,36.73,36.895,36.73,36.885,11574.0
2020-11-20,36.995,37.11,36.995,37.075,5027.0
2020-11-23,37.08,37.295,37.08,37.11,5263.0
2020-11-24,37.4,37.605,37.395,37.605,25019.0
2020-11-25,37.41,37.525,37.27,37.465,67258.0
2020-11-26,37.65,37.81,37.275,37.295,8182.0
2020-11-27,37.57,37.785,37.445,37.59,6369.0
2020-11-30,37.49,37.49,37.04,37.04,13527.0
2020-12-01,37.4,37.625,37.4,37.55,19556.0
2020-12-02,37.43,37.605,37.43,37.57,9123.0
2020-12-03,37.48,37.66,37.465,37.51,18381.0
2020-12-04,37.66,37.87,37.64,37.86,12729.0
2020-12-07,37.64,37.745,37.64,37.66,5501.0
2020-12-08,37.615,37.785,37.615,37.775,16821.0
2020-12-09,38.02,38.02,37.685,37.87,11151.0
2020-12-10,37.605,37.88,37.605,37.835,6557.0
2020-12-11,37.675,37.74,37.615,37.71,5241.0
2020-12-14,37.94,37.98,37.71,37.71,6257.0
2020-12-15,37.855,37.995,37.775,37.995,7762.0
2020-12-16,38.065,38.095,37.96,38.075,7436.0
2020-12-17,38.145,38.215,38.13,38.155,11225.0
2020-12-18,38.225,38.225,37.96,38.05,11721.0
2020-12-21,37.4,37.64,37.205,37.64,82661.0
2020-12-22,37.56,37.72,37.55,37.72,5748.0
2020-12-23,37.82,37.995,37.82,37.96,11221.0
2020-12-24,38.03,38.1,37.97,38.02,6004.0
2020-12-29,38.535,38.645,38.42,38.445,10427.0
2020-12-30,38.655,38.655,38.415,38.415,16284.0
2020-12-31,38.21,38.395,38.145,38.17,2273.0
2021-01-04,38.67,38.805,38.29,38.405,11359.0
2021-01-05,38.395,38.735,38.36,38.71,16090.0
2021-01-06,38.77,39.29,38.69,39.09,39578.0
2021-01-07,39.28,39.43,39.205,39.395,32731.0
2021-01-08,39.52,39.815,39.52,39.805,6383.0
2021-01-11,39.295,39.555,39.29,39.475,14235.0
2021-01-12,39.465,39.51,39.34,39.475,11182.0
2021-01-13,39.465,39.565,39.465,39.5,5655.0
2021-01-14,39.58,39.785,39.575,39.705,15961.0
2021-01-15,39.405,39.405,39.09,39.325,6352.0
2021-01-18,39.465,39.465,39.27,39.465,8953.0
2021-01-19,39.545,39.555,39.375,39.5,21168.0
2021-01-20,39.5,39.735,39.5,39.715,9897.0
2021-01-21,39.75,39.75,39.5,39.7,7939.0
2021-01-22,39.43,39.575,39.42,39.545,5535.0
2021-01-25,39.385,39.485,39.225,39.485,9977.0
2021-01-26,39.555,39.555,39.375,39.475,8500.0
2021-01-27,38.985,39.03,38.715,38.745,15418.0
2021-01-28,38.86,39.205,38.86,39.045,12541.0
2021-01-29,38.6,38.6,38.1,38.35,403883.0
2021-02-01,38.885,38.995,38.725,38.975,43537.0
2021-02-02,39.25,39.415,39.145,39.395,23824.0
2021-02-03,39.405,39.52,39.35,39.475,11960.0
2021-02-04,39.42,39.635,39.415,39.635,15506.0
2021-02-05,39.735,39.76,39.62,39.735,23511.0
2021-02-08,40.035,40.045,39.93,39.965,6377.0
2021-02-09,39.87,40.02,39.87,39.955,7491.0
2021-02-10,40.055,40.09,39.705,39.86,9017.0
2021-02-11,40.1,40.11,40.0,40.09,8581.0
2021-02-12,40.08,40.33,40.075,40.33,7418.0
2021-02-16,40.805,40.805,40.6,40.645,10244.0
2021-02-17,40.485,40.535,40.33,40.53,7054.0
2021-02-18,40.155,40.19,39.94,40.12,13100.0
2021-02-19,40.27,40.285,40.155,40.18,3430.0
2021-02-22,40.0,40.155,39.955,40.02,8758.0
2021-02-23,39.795,40.11,39.655,40.0,26677.0
2021-02-24,39.87,40.19,39.805,40.125,4614.0
2021-02-25,40.125,40.28,39.625,39.67,34979.0
2021-02-26,39.67,39.7,39.215,39.415,46314.0
2021-03-01,39.87,40.135,39.745,40.125,9341.0
2021-03-02,40.11,40.12,39.905,40.0,8429.0
2021-03-03,40.075,40.075,39.875,39.93,10120.0
2021-03-04,39.975,40.08,39.62,39.715,20377.0
2021-03-05,40.035,40.18,39.715,40.18,13908.0
2021-03-08,40.09,40.36,39.995,40.18,7363.0
2021-03-09,40.315,40.59,39.875,40.465,13118.0
2021-03-10,40.575,40.625,40.52,40.565,7363.0
2021-03-11,40.68,40.82,40.68,40.715,6069.0
2021-03-12,40.795,40.94,40.6,40.94,5556.0
2021-03-15,41.01,41.09,40.85,41.09,6137.0
2021-03-16,41.1,41.27,41.055,41.07,17907.0
2021-03-17,41.055,41.225,41.0,41.17,8610.0
2021-03-18,41.155,41.27,40.955,40.985,9006.0
2021-03-19,41.195,41.195,40.955,41.16,2883.0
2021-03-22,41.09,41.15,41.035,41.065,23422.0
2021-03-23,40.89,40.975,40.64,40.695,10231.0
2021-03-24,40.82,40.82,40.58,40.595,10890.0
2021-03-25,40.615,40.935,40.535,40.93,7000.0
2021-03-26,41.125,41.395,41.1,41.37,5533.0
2021-03-29,41.28,41.34,41.045,41.305,5224.0
2021-03-30,41.285,41.455,41.27,41.42,3923.0
2021-03-31,41.305,41.405,41.225,41.325,10452.0
2021-04-01,41.495,41.77,41.44,41.77,13730.0
2021-04-05,41.915,42.21,41.905,42.2,13992.0
2021-04-06,41.735,41.8,41.675,41.68,4686.0
2021-04-07,41.79,41.85,41.725,41.805,3566.0
2021-04-08,41.905,41.985,41.86,41.96,5621.0
2021-04-09,42.105,42.12,41.935,42.12,5248.0
2021-04-12,41.995,42.02,41.845,41.895,10667.0
2021-04-13,41.86,42.04,41.86,42.015,3811.0
2021-04-14,42.05,42.105,41.96,41.96,6000.0
2021-04-15,42.22,42.285,42.165,42.265,16018.0
2021-04-16,42.31,42.505,42.31,42.505,6291.0
2021-04-19,42.39,42.4,42.13,42.195,8333.0
2021-04-20,41.815,41.825,41.455,41.575,4571.0
2021-04-21,41.54,41.89,41.54,41.89,24137.0
2021-04-22,42.02,42.06,41.755,41.835,8678.0
2021-04-23,41.8,42.13,41.79,42.075,4565.0
2021-04-26,42.075,42.165,42.04,42.13,7953.0
2021-04-27,41.985,42.095,41.97,42.095,3293.0
2021-04-28,42.095,42.14,42.015,42.04,3278.0
2021-04-29,42.245,42.245,41.85,42.075,4676.0
2021-04-30,41.98,41.98,41.715,41.76,18206.0
2021-05-03,41.87,42.15,41.87,42.095,3653.0
2021-05-04,41.8,41.895,41.495,41.7,4058.0
2021-05-05,42.11,42.255,42.095,42.185,7149.0
2021-05-06,42.165,42.335,42.015,42.335,25192.0
2021-05-07,42.31,42.595,42.31,42.59,2749.0
2021-05-10,42.605,42.65,42.355,42.37,4766.0
2021-05-11,41.635,41.915,41.545,41.845,10613.0
2021-05-12,41.69,41.805,41.325,41.375,3020.0
2021-05-13,41.495,41.71,41.44,41.655,11984.0
2021-05-14,41.85,42.21,41.85,42.175,4857.0
2021-05-17,41.98,42.075,41.925,42.065,3258.0
2021-05-18,42.21,42.24,42.03,42.03,12359.0
2021-05-19,41.63,41.905,41.475,41.905,11732.0
2021-05-20,42.015,42.29,42.015,42.245,4001.0
2021-05-21,42.39,42.41,42.255,42.33,2602.0
2021-05-25,42.65,42.65,42.435,42.5,5835.0
2021-05-26,42.535,42.65,42.49,42.605,2745.0
2021-05-27,42.715,42.73,42.64,42.73,13209.0
2021-05-28,43.01,43.01,42.855,42.885,2759.0
2021-05-31,42.895,42.895,42.605,42.74,14133.0
2021-06-01,43.035,43.08,42.955,42.955,11287.0
2021-06-02,43.09,43.145,43.065,43.09,5756.0
2021-06-03,43.02,43.19,43.01,43.115,5319.0
2021-06-04,43.36,43.375,43.215,43.36,3974.0
2021-06-07,43.35,43.375,43.28,43.37,18703.0
2021-06-08,43.51,43.51,43.415,43.465,836.0
2021-06-09,43.315,43.37,43.245,43.305,5780.0
2021-06-10,43.465,43.465,43.325,43.36,13558.0
2021-06-11,43.52,43.645,43.505,43.645,7687.0
2021-06-14,43.575,43.71,43.565,43.7,2690.0
2021-06-15,43.78,43.78,43.7,43.72,9946.0
2021-06-16,43.855,43.87,43.69,43.855,781.0
2021-06-17,43.725,43.77,43.585,43.725,73649.0
2021-06-18,43.1,43.2,43.055,43.07,27342.0
2021-06-21,43.225,43.435,43.09,43.405,66315.0
2021-06-22,43.38,43.47,43.325,43.425,6535.0
2021-06-23,43.4,43.405,43.19,43.245,5341.0
2021-06-24,43.445,43.58,43.425,43.58,2864.0
2021-06-25,43.67,43.685,43.55,43.685,10123.0
2021-06-28,43.615,43.615,43.38,43.425,8917.0
2021-06-29,43.625,43.63,43.46,43.505,4524.0
2021-06-30,43.245,43.36,43.2,43.335,2921.0
2021-07-02,43.65,43.66,43.515,43.57,3334.0
2021-07-05,43.66,43.66,43.55,43.625,5794.0
2021-07-06,43.63,43.63,43.28,43.445,14053.0
2021-07-07,43.625,43.685,43.505,43.64,3686.0
2021-07-08,42.91,43.01,42.67,42.885,10803.0
2021-07-09,43.37,43.55,43.3,43.54,14924.0
2021-07-12,43.615,43.775,43.515,43.77,14668.0
2021-07-13,43.795,43.805,43.715,43.73,6236.0
2021-07-14,43.805,43.815,43.65,43.66,8526.0
2021-07-15,43.36,43.435,43.27,43.38,5143.0
2021-07-16,43.46,43.47,43.09,43.11,15771.0
2021-07-19,42.515,42.515,42.155,42.3,13533.0
2021-07-20,42.335,42.83,42.325,42.82,7004.0
2021-07-21,43.11,43.325,43.075,43.325,3773.0
2021-07-22,43.445,43.45,43.325,43.405,4259.0
2021-07-23,43.625,43.76,43.625,43.715,2306.0
2021-07-26,43.585,43.66,43.505,43.63,3921.0
2021-07-27,43.445,43.49,43.19,43.37,5386.0
2021-07-28,43.495,43.605,43.49,43.55,3805.0
2021-07-29,43.77,43.775,43.67,43.67,4256.0
2021-07-30,43.54,43.64,43.48,43.55,4951.0
2021-08-03,44.045,44.045,43.74,43.92,3951.0
2021-08-04,43.905,44.01,43.895,43.92,5288.0
2021-08-05,44.18,44.19,44.065,44.11,5588.0
2021-08-06,44.18,44.18,44.12,44.165,5701.0
2021-08-09,44.165,44.265,44.11,44.23,3019.0
2021-08-10,44.3,44.37,44.275,44.345,2005.0
2021-08-11,44.545,44.57,44.5,44.55,1990.0
2021-08-12,44.595,44.595,44.445,44.545,17466.0
2021-08-13,44.57,44.58,44.48,44.515,3904.0
2021-08-16,44.325,44.335,44.12,44.325,6917.0
2021-08-17,44.055,44.165,43.93,44.075,4236.0
2021-08-18,44.18,44.22,43.995,43.995,1567.0
2021-08-19,43.57,43.805,43.535,43.74,5496.0
2021-08-20,43.685,43.865,43.605,43.865,6053.0
2021-08-23,44.01,44.12,43.94,44.085,4965.0
2021-08-24,44.065,44.275,44.055,44.22,5148.0
2021-08-25,44.29,44.3,44.21,44.265,4116.0
2021-08-26,44.145,44.23,44.065,44.1,16719.0
2021-08-27,44.135,44.38,44.135,44.355,12130.0
2021-08-30,44.37,44.455,44.355,44.37,4051.0
2021-08-31,44.345,44.415,44.28,44.365,4587.0
2021-09-01,44.56,44.735,44.55,44.66,7932.0
2021-09-02,44.795,44.815,44.695,44.705,8225.0
2021-09-03,44.685,44.905,44.68,44.895,1948.0
2021-09-07,45.075,45.085,45.02,45.04,7666.0
2021-09-08,45.03,45.03,44.725,44.77,6572.0
2021-09-09,44.635,44.74,44.535,44.605,7803.0
2021-09-10,44.875,44.875,44.545,44.55,5889.0
2021-09-13,44.96,45.03,44.805,44.885,6481.0
2021-09-14,44.965,44.965,44.705,44.705,1997.0
2021-09-15,44.695,44.77,44.56,44.75,7434.0
2021-09-16,44.85,44.86,44.64,44.825,7099.0
2021-09-17,44.79,44.79,44.315,44.445,16464.0
2021-09-20,43.62,43.665,43.265,43.585,56410.0
2021-09-21,43.97,44.11,43.955,43.97,9335.0
2021-09-22,44.225,44.425,44.225,44.305,6925.0
2021-09-23,44.525,44.685,44.525,44.64,7507.0
2021-09-24,44.36,44.405,44.335,44.37,4830.0
2021-09-27,44.405,44.435,44.28,44.37,3889.0
2021-09-28,43.925,43.925,43.54,43.59,8163.0
2021-09-29,43.735,43.9,43.7,43.7,17081.0
2021-09-30,43.775,43.78,43.5,43.5,4536.0
2021-10-01,43.41,43.585,43.175,43.51,13287.0
2021-10-04,43.365,43.365,42.85,43.005,8561.0
2021-10-05,43.04,43.41,43.03,43.33,1488.0
2021-10-06,42.74,43.095,42.69,43.085,3758.0
2021-10-07,43.285,43.585,43.275,43.485,4786.0
2021-10-08,43.495,43.54,43.41,43.42,3255.0
2021-10-12,43.455,43.59,43.42,43.495,8765.0
2021-10-13,43.69,43.79,43.54,43.735,6713.0
2021-10-14,44.035,44.205,44.035,44.17,3579.0
2021-10-15,44.335,44.56,44.335,44.505,13063.0
2021-10-18,44.335,44.405,44.215,44.395,12438.0
2021-10-19,44.38,44.615,44.38,44.58,11785.0
2021-10-20,44.625,44.675,44.56,44.625,4538.0
2021-10-21,44.395,44.525,44.37,44.505,10473.0
2021-10-22,44.63,44.685,44.56,44.615,7833.0
2021-10-25,44.695,44.705,44.515,44.67,16354.0
2021-10-26,44.94,44.95,44.75,44.795,16281.0
2021-10-27,44.74,44.75,44.55,44.55,19275.0
2021-10-28,44.625,44.77,44.625,44.75,7057.0
2021-10-29,44.585,44.73,44.47,44.725,20394.0
2021-11-01,44.84,45.055,44.84,45.055,15022.0
2021-11-02,45.005,45.095,44.975,45.065,4339.0
2021-11-03,44.96,45.29,44.96,45.275,8481.0
2021-11-04,45.34,45.435,45.33,45.41,5686.0
2021-11-05,45.61,45.61,45.39,45.475,7727.0
2021-11-08,45.455,45.59,45.43,45.43,5562.0
2021-11-09,45.445,45.455,45.23,45.31,5714.0
2021-11-10,45.15,45.345,45.065,45.14,10561.0
2021-11-11,45.39,45.43,45.33,45.4,3217.0
2021-11-12,45.535,45.655,45.52,45.645,4525.0
2021-11-15,45.745,45.745,45.67,45.71,5863.0
2021-11-16,45.835,45.835,45.735,45.77,4072.0
2021-11-17,45.735,45.745,45.53,45.6,4167.0
2021-11-18,45.575,45.575,45.4,45.545,8856.0
2021-11-19,45.49,45.5,45.34,45.355,7095.0
2021-11-22,45.555,45.565,45.365,45.365,7661.0
2021-11-23,45.29,45.32,45.085,45.29,5211.0
2021-11-24,44.965,45.155,44.865,45.155,10192.0
2021-11-25,45.39,45.4,45.02,45.265,2463.0
2021-11-26,44.135,44.17,43.495,44.115,18469.0
2021-11-29,44.25,44.25,44.0,44.01,6949.0
2021-11-30,43.575,43.665,43.185,43.32,5150.0
2021-12-01,44.015,44.145,43.22,43.22,5343.0
2021-12-02,43.43,43.9,43.43,43.765,20677.0
2021-12-03,43.965,44.045,43.4,43.62,24797.0
2021-12-06,43.965,44.19,43.865,44.135,4004.0
2021-12-07,44.705,45.075,44.695,44.985,6842.0
2021-12-08,44.965,44.965,44.86,44.915,9089.0
2021-12-09,44.73,44.74,44.625,44.64,20297.0
2021-12-10,44.815,44.815,44.57,44.65,53078.0
2021-12-13,44.495,44.57,44.305,44.325,10563.0
2021-12-14,44.25,44.25,44.055,44.2,3755.0
2021-12-15,44.315,44.67,44.155,44.67,15342.0
2021-12-16,44.705,44.77,44.44,44.54,21066.0
2021-12-17,44.345,44.48,44.215,44.25,33680.0
2021-12-20,43.955,43.99,43.645,43.98,110261.0
2021-12-21,44.2,44.48,44.2,44.45,8375.0
2021-12-22,44.435,44.76,44.36,44.74,9417.0
2021-12-23,44.76,45.005,44.76,44.965,6659.0
2021-12-24,44.965,45.285,44.84,45.285,2500.0
2021-12-29,45.255,45.355,45.19,45.29,30027.0
2021-12-30,45.395,45.41,45.21,45.21,2855.0
2021-12-31,45.155,45.23,45.045,45.07,6895.0
2022-01-04,45.785,45.87,45.705,45.75,15846.0
2022-01-05,45.695,45.825,45.355,45.385,13081.0
2022-01-06,45.235,45.32,45.025,45.175,32866.0
2022-01-07,45.1,45.175,44.915,45.135,5641.0
2022-01-10,44.87,44.87,44.42,44.805,12015.0
2022-01-11,44.935,45.2,44.75,45.18,12037.0
2022-01-12,45.345,45.42,45.275,45.365,10994.0
2022-01-13,45.285,45.365,44.915,44.97,15722.0
2022-01-14,44.815,44.99,44.745,44.99,17815.0
2022-01-17,45.355,45.365,44.99,45.015,4535.0
2022-01-18,44.735,44.745,44.495,44.595,19832.0
2022-01-19,44.695,44.75,44.44,44.44,6387.0
2022-01-20,44.595,44.745,44.255,44.285,10073.0
2022-01-21,44.155,44.155,43.6,43.6,15650.0
2022-01-24,42.91,43.26,42.205,43.26,37186.0
2022-01-25,42.855,43.27,42.545,43.055,15868.0
2022-01-26,43.515,43.635,42.885,43.065,15612.0
2022-01-27,43.26,43.505,42.995,43.14,23657.0
2022-01-28,43.0,43.16,42.645,43.15,12014.0
2022-01-31,43.105,43.79,43.105,43.79,12184.0
2022-02-01,43.82,44.02,43.68,43.975,7337.0
2022-02-02,44.195,44.275,44.13,44.275,7740.0
2022-02-03,43.645,43.79,43.47,43.49,9295.0
2022-02-04,43.605,43.8,43.395,43.67,7820.0
2022-02-07,43.71,43.855,43.655,43.67,21236.0
2022-02-08,43.655,43.975,43.645,43.925,7275.0
2022-02-09,44.495,44.56,44.42,44.56,5312.0
2022-02-10,44.065,44.55,44.065,44.195,19513.0
2022-02-11,44.2,44.265,43.56,43.71,9830.0
2022-02-14,43.605,43.615,43.205,43.495,21201.0
2022-02-15,43.88,44.09,43.845,44.09,9063.0
2022-02-16,43.955,44.195,43.9,44.13,9250.0
2022-02-17,43.89,43.9,43.46,43.495,8512.0
2022-02-18,43.56,43.57,43.24,43.325,11518.0
2022-02-22,43.04,43.105,42.57,42.81,25513.0
2022-02-23,43.15,43.15,42.425,42.425,7838.0
2022-02-24,42.13,42.27,41.3,42.27,36689.0
2022-02-25,42.59,43.13,42.425,43.13,8538.0
2022-02-28,42.535,42.895,42.305,42.535,10026.0
2022-03-01,42.47,42.47,41.7,41.85,11414.0
2022-03-02,42.195,42.415,42.15,42.39,5830.0
2022-03-03,42.405,42.405,41.655,41.795,18557.0
2022-03-04,41.215,41.4,40.62,40.825,17423.0
2022-03-07,40.795,40.805,39.795,39.88,112771.0
2022-03-08,40.165,40.84,39.825,40.235,30108.0
2022-03-09,41.125,41.64,41.005,41.445,14673.0
2022-03-10,41.125,41.325,40.95,41.15,9433.0
2022-03-11,41.48,41.61,40.985,40.985,9841.0
2022-03-14,41.62,41.7,41.27,41.37,16759.0
2022-03-15,41.455,41.755,41.04,41.695,17696.0
2022-03-16,42.315,42.82,42.185,42.82,34596.0
2022-03-17,42.68,43.065,42.645,43.05,16604.0
2022-03-18,42.92,43.425,42.91,43.415,4648.0
2022-03-21,43.315,43.435,43.15,43.285,14219.0
2022-03-22,43.525,43.755,43.515,43.755,10385.0
2022-03-23,43.36,43.445,43.225,43.23,12254.0
2022-03-24,43.45,43.6,43.37,43.59,8240.0
2022-03-25,43.615,43.655,43.39,43.655,11390.0
2022-03-28,43.68,43.72,43.425,43.7,18533.0
2022-03-29,44.325,44.325,43.985,44.295,50484.0
2022-03-30,44.12,44.13,43.845,43.94,12997.0
2022-03-31,43.68,43.885,43.47,43.47,7237.0
2022-04-01,43.945,43.945,43.665,43.845,4191.0
2022-04-04,43.995,44.205,43.91,44.195,9996.0
2022-04-05,43.985,43.995,43.71,43.72,6917.0
2022-04-06,43.415,43.47,43.13,43.415,9265.0
2022-04-07,43.37,43.59,43.15,43.47,8171.0
2022-04-08,43.525,43.655,43.46,43.46,6972.0
2022-04-11,43.49,43.5,43.195,43.195,3136.0
2022-04-12,43.26,43.305,42.875,42.93,11213.0
2022-04-13,43.15,43.315,43.15,43.305,1722.0
2022-04-14,43.555,43.56,43.305,43.34,10922.0
2022-04-18,43.14,43.545,43.13,43.305,6847.0
2022-04-19,43.175,43.625,43.17,43.615,7753.0
2022-04-20,43.755,43.8,43.615,43.645,12930.0
2022-04-21,44.04,44.04,43.305,43.34,15221.0
2022-04-22,43.45,43.47,42.855,42.855,16941.0
2022-04-25,42.665,42.83,42.27,42.82,10329.0
2022-04-26,42.425,42.645,41.84,41.84,12270.0
2022-04-27,42.25,42.435,42.15,42.27,7381.0
2022-04-28,42.755,43.23,42.6,43.15,6443.0
2022-04-29,43.16,43.34,42.48,42.48,18818.0
2022-05-02,42.665,42.665,42.19,42.59,15528.0
2022-05-03,42.59,42.94,42.58,42.81,29368.0
2022-05-04,42.765,43.215,42.5,43.175,31462.0
2022-05-05,42.965,43.02,42.03,42.225,47805.0
2022-05-06,42.015,42.05,41.695,41.94,28133.0
2022-05-09,41.31,41.31,40.675,40.695,20593.0
2022-05-10,41.26,41.475,40.74,41.035,41515.0
2022-05-11,41.145,41.5,40.84,40.84,20281.0
2022-05-12,40.695,40.98,40.545,40.885,14102.0
2022-05-13,41.49,41.915,41.48,41.915,28930.0
2022-05-16,41.74,42.005,41.7,41.895,14131.0
2022-05-17,42.335,42.37,42.15,42.335,15030.0
2022-05-18,42.08,42.08,41.425,41.475,7669.0
2022-05-19,41.18,41.73,41.18,41.53,38794.0
2022-05-20,42.015,42.125,41.39,41.805,10035.0
2022-05-24,41.985,42.04,41.74,41.995,13683.0
2022-05-25,41.895,42.235,41.895,42.115,14450.0
2022-05-26,42.25,42.51,42.135,42.5,10083.0
2022-05-27,42.59,42.895,42.58,42.875,28945.0
2022-05-30,42.895,43.085,42.845,43.03,14947.0
2022-05-31,42.9,43.02,42.7,42.745,9708.0
2022-06-01,42.995,43.065,42.59,42.7,14050.0
2022-06-02,42.82,43.25,42.73,43.225,7234.0
2022-06-03,42.865,42.875,42.68,42.745,5774.0
2022-06-06,43.35,43.35,42.985,43.085,3533.0
2022-06-07,42.81,43.175,42.81,43.13,1240.0
2022-06-08,42.895,42.985,42.745,42.775,7287.0
2022-06-09,42.7,42.7,42.205,42.25,14921.0
2022-06-10,41.73,41.73,41.39,41.535,28743.0
2022-06-13,40.98,40.98,40.4,40.485,12760.0
2022-06-14,40.51,40.53,40.045,40.235,16560.0
2022-06-15,40.53,40.815,40.27,40.6,10697.0
2022-06-16,39.67,39.67,39.22,39.235,19496.0
2022-06-17,39.78,39.805,39.41,39.505,12091.0
2022-06-20,39.94,39.95,39.655,39.95,1857.0
2022-06-21,40.115,40.16,40.0,40.02,8147.0
2022-06-22,39.495,39.9,39.475,39.63,9486.0
2022-06-23,39.55,39.555,39.195,39.485,23295.0
2022-06-24,40.0,40.465,39.955,40.465,15973.0
2022-06-27,40.53,40.54,40.41,40.445,6226.0
2022-06-28,40.935,41.04,40.41,40.41,12761.0
2022-06-29,40.585,40.585,40.335,40.38,2756.0
2022-06-30,39.745,40.02,39.52,40.01,22535.0
2022-07-04,40.195,40.225,40.03,40.05,10077.0
2022-07-05,39.475,39.725,39.25,39.715,11359.0
2022-07-06,39.725,39.945,39.605,39.9,15668.0
2022-07-07,40.18,40.5,40.18,40.5,7404.0
2022-07-08,40.5,40.66,40.455,40.54,7413.0
2022-07-11,41.15,41.15,40.27,40.27,10357.0
2022-07-12,40.215,40.435,40.14,40.215,6012.0
2022-07-13,39.87,40.225,39.855,40.14,5211.0
2022-07-14,39.75,39.805,39.39,39.76,32267.0
2022-07-15,40.075,40.215,39.965,40.215,9557.0
2022-07-18,40.54,40.65,40.29,40.29,3618.0
2022-07-19,40.735,41.075,40.735,41.075,7516.0
2022-07-20,41.03,41.075,40.845,40.975,18013.0
2022-07-21,41.02,41.28,40.965,41.28,7832.0
2022-07-22,41.4,41.4,40.99,41.065,4715.0
2022-07-25,41.29,41.355,41.215,41.335,7820.0
2022-07-26,41.195,41.195,40.99,41.04,895.0
2022-07-27,41.325,41.66,41.3,41.62,6051.0
2022-07-28,41.555,41.8,41.42,41.79,14433.0
2022-07-29,41.955,42.175,41.955,42.105,3310.0
2022-08-02,41.685,41.9,41.66,41.74,9373.0
2022-08-03,41.91,42.085,41.87,42.055,14182.0
2022-08-04,41.815,42.13,41.815,42.0,11143.0
2022-08-05,41.92,42.105,41.89,42.075,6153.0
2022-08-08,42.26,42.36,42.065,42.12,7749.0
2022-08-09,42.03,42.03,41.845,41.855,6275.0
2022-08-10,42.325,42.36,42.195,42.36,28964.0
2022-08-11,42.485,42.52,42.325,42.355,15150.0
2022-08-12,41.675,42.815,41.67,42.79,15073.0
2022-08-15,42.66,42.855,42.54,42.855,1105.0
2022-08-16,42.695,42.945,42.695,42.88,6846.0
2022-08-17,42.64,42.75,42.53,42.66,3195.0
2022-08-18,42.74,42.82,42.65,42.75,31539.0
2022-08-19,42.675,42.685,42.39,42.455,17248.0
2022-08-22,41.99,42.115,41.92,41.92,13561.0
2022-08-23,41.92,41.99,41.855,41.88,9656.0
2022-08-24,42.02,42.075,41.845,42.0,22782.0
2022-08-25,42.02,42.335,42.02,42.325,13651.0
2022-08-26,42.175,42.205,41.465,41.5,14906.0
2022-08-29,41.41,41.585,41.28,41.465,6974.0
2022-08-30,41.65,41.66,41.115,41.17,21221.0
2022-08-31,41.235,41.37,40.945,41.0,14108.0
2022-09-01,40.595,40.725,40.4,40.725,4950.0
2022-09-02,40.865,41.085,40.41,40.485,14053.0
2022-09-06,40.845,40.88,40.54,40.565,11684.0
2022-09-07,40.565,40.8,40.37,40.79,12732.0
2022-09-08,40.585,40.99,40.475,40.88,15684.0
2022-09-09,41.055,41.66,41.055,41.62,4634.0
2022-09-12,41.975,42.03,41.945,41.965,5768.0
2022-09-13,41.52,41.555,41.12,41.12,2456.0
2022-09-14,41.27,41.27,41.02,41.095,4842.0
2022-09-15,41.01,41.17,40.835,40.87,24281.0
2022-09-16,40.685,40.695,40.455,40.615,18227.0
2022-09-19,40.38,40.765,40.315,40.75,49596.0
2022-09-20,40.575,40.575,40.035,40.25,7901.0
2022-09-21,40.305,40.575,39.99,39.99,11004.0
2022-09-22,40.045,40.1,39.74,39.8,39250.0
2022-09-23,39.235,39.235,38.875,39.06,9055.0
2022-09-26,38.91,39.125,38.725,38.84,6021.0
2022-09-27,38.845,39.03,38.495,38.625,37758.0
2022-09-28,38.605,39.155,38.605,39.115,34224.0
2022-09-29,38.58,38.58,38.235,38.44,8853.0
2022-09-30,38.495,38.745,38.3,38.3,2013.0
2022-10-03,38.745,39.16,38.67,39.06,4361.0
2022-10-04,39.915,40.145,39.84,40.145,4227.0
2022-10-05,39.83,40.045,39.68,40.045,11505.0
2022-10-06,39.755,39.795,39.57,39.61,17626.0
2022-10-07,39.545,39.545,39.05,39.135,4662.0
2022-10-11,38.855,39.005,38.56,38.66,22787.0
2022-10-12,38.53,38.71,38.475,38.595,13220.0
2022-10-13,38.06,39.21,37.9,39.115,24633.0
2022-10-14,39.46,39.46,38.79,38.8,18154.0
2022-10-17,39.525,39.655,39.47,39.495,18247.0
2022-10-18,39.96,39.96,39.61,39.73,6025.0
2022-10-19,39.495,39.645,39.34,39.405,3833.0
2022-10-20,39.56,39.8,39.385,39.495,10098.0
2022-10-21,39.22,39.775,39.21,39.775,12104.0
2022-10-24,39.895,39.98,39.71,39.885,45654.0
2022-10-25,39.995,40.38,39.995,40.36,11649.0
2022-10-26,40.145,40.665,40.1,40.405,26800.0
2022-10-27,40.415,40.59,40.275,40.275,18781.0
2022-10-28,40.255,40.72,40.25,40.72,13531.0
2022-10-31,40.62,40.7,40.59,40.635,14819.0
2022-11-01,41.14,41.52,40.87,40.97,14219.0
2022-11-02,40.915,41.11,40.545,40.58,7576.0
2022-11-03,40.36,40.6,40.265,40.495,31734.0
2022-11-04,41.285,41.35,41.065,41.305,12691.0
2022-11-07,41.41,41.41,41.25,41.305,3837.0
2022-11-08,41.62,41.75,41.415,41.61,4503.0
2022-11-09,41.48,41.64,41.305,41.305,10767.0
2022-11-10,42.335,42.595,42.105,42.595,35347.0
2022-11-11,42.54,42.81,42.54,42.715,14217.0
2022-11-14,42.65,42.725,42.455,42.455,4337.0
2022-11-15,42.755,42.865,42.42,42.53,10320.0
2022-11-16,42.54,42.54,42.365,42.41,8819.0
2022-11-17,42.215,42.52,42.215,42.52,3531.0
2022-11-18,42.78,42.78,42.615,42.725,5604.0
2022-11-21,42.66,42.715,42.54,42.69,2953.0
2022-11-22,42.845,43.06,42.845,43.05,4398.0
2022-11-23,43.07,43.15,43.03,43.115,6208.0
2022-11-24,43.16,43.33,43.03,43.32,5800.0
2022-11-25,43.57,43.57,43.15,43.16,7535.0
2022-11-28,43.135,43.17,42.95,42.965,7105.0
2022-11-29,43.115,43.15,43.05,43.105,11316.0
2022-11-30,43.255,43.605,43.125,43.57,3477.0
2022-12-01,43.635,43.635,43.365,43.44,9001.0
2022-12-02,43.205,43.44,43.19,43.345,13283.0
2022-12-05,43.29,43.32,43.005,43.095,15503.0
2022-12-06,43.04,43.125,42.77,42.89,6700.0
2022-12-07,42.79,42.885,42.695,42.79,10342.0
2022-12-08,42.81,42.825,42.67,42.81,4680.0
2022-12-09,42.965,43.085,42.875,42.89,6446.0
2022-12-12,42.8,43.095,42.8,43.085,13617.0
2022-12-13,43.625,43.72,43.17,43.3,20967.0
2022-12-14,43.28,43.345,43.04,43.06,8955.0
2022-12-15,42.755,42.79,42.42,42.485,5640.0
2022-12-16,42.17,42.205,41.985,42.17,39259.0
2022-12-19,42.195,42.225,41.795,41.99,17848.0
2022-12-20,41.725,41.845,41.685,41.77,12028.0
2022-12-21,42.05,42.26,42.05,42.195,9228.0
2022-12-22,42.12,42.235,41.675,41.75,6459.0
2022-12-23,41.985,42.13,41.92,42.12,2907.0
2022-12-28,42.125,42.245,41.855,41.855,25930.0
2022-12-29,42.11,42.325,42.005,42.325,3381.0
2022-12-30,41.96,41.96,41.64,41.685,2662.0
2023-01-03,42.415,42.435,42.145,42.265,9943.0
2023-01-04,42.595,42.82,42.51,42.66,6552.0
2023-01-05,42.625,42.755,42.585,42.625,5265.0
2023-01-06,42.885,43.305,42.82,43.3,11270.0
2023-01-09,43.475,43.56,43.23,43.23,5829.0
2023-01-10,43.205,43.43,43.185,43.43,11115.0
2023-01-11,43.58,43.745,43.57,43.745,3420.0
2023-01-12,43.87,43.98,43.655,43.98,5391.0
2023-01-13,43.85,44.13,43.85,44.13,9626.0
2023-01-16,44.31,44.32,43.945,43.955,2754.0
2023-01-17,44.15,44.345,44.15,44.265,10327.0
2023-01-18,44.515,44.515,44.19,44.235,5882.0
2023-01-19,43.99,44.075,43.85,44.055,4564.0
2023-01-20,44.12,44.43,44.115,44.43,5967.0
2023-01-23,44.45,44.665,44.43,44.665,8438.0
2023-01-24,44.495,44.645,44.46,44.6,8422.0
2023-01-25,44.34,44.72,44.34,44.665,2983.0
2023-01-26,44.86,44.86,44.665,44.825,7092.0
2023-01-27,44.805,44.9,44.655,44.855,4518.0
2023-01-30,44.78,44.785,44.62,44.655,6180.0
2023-01-31,44.495,44.785,44.495,44.685,5101.0
2023-02-01,44.77,44.985,44.535,44.88,7549.0
2023-02-02,45.105,45.135,44.91,45.01,14253.0
2023-02-03,45.05,45.32,45.05,45.22,19619.0
2023-02-06,45.01,45.03,44.855,44.995,6616.0
2023-02-07,44.89,45.23,44.815,45.23,7087.0
2023-02-08,45.105,45.2,44.985,45.005,3297.0
2023-02-09,45.35,45.35,44.965,44.995,7202.0
2023-02-10,44.9,44.935,44.76,44.935,42402.0
2023-02-13,45.07,45.255,44.975,45.235,3119.0
2023-02-14,45.155,45.35,45.105,45.32,5340.0
2023-02-15,45.155,45.375,45.145,45.35,3840.0
2023-02-16,45.085,45.445,45.085,45.235,9344.0
2023-02-17,45.21,45.36,45.18,45.31,5901.0
2023-02-21,45.16,45.16,44.88,44.88,4412.0
2023-02-22,44.74,44.91,44.705,44.785,6790.0
2023-02-23,44.985,45.08,44.76,45.07,10480.0
2023-02-24,44.695,44.695,44.495,44.685,18486.0
2023-02-27,45.07,45.08,44.935,44.965,7158.0
2023-02-28,44.835,44.91,44.785,44.795,5322.0
2023-03-01,44.89,45.01,44.78,44.89,115406.0
2023-03-02,44.87,45.18,44.805,45.125,5946.0
2023-03-03,45.34,45.6,45.245,45.575,5519.0
2023-03-06,45.575,45.585,45.435,45.46,4106.0
2023-03-07,45.62,45.63,45.16,45.18,18592.0
2023-03-08,45.275,45.435,45.275,45.425,4628.0
2023-03-09,45.36,45.415,44.825,44.9,70807.0
2023-03-10,44.685,44.685,44.15,44.235,10609.0
2023-03-13,43.28,43.655,43.28,43.58,17246.0
2023-03-14,43.935,44.03,43.7,43.83,3515.0
2023-03-15,42.82,43.005,42.575,42.99,8515.0
2023-03-16,42.79,43.53,42.725,43.485,4551.0
2023-03-17,42.99,43.185,42.755,42.84,7417.0
2023-03-20,43.0,43.335,42.99,43.235,1183.0
2023-03-21,43.76,43.93,43.695,43.93,3522.0
2023-03-22,43.975,44.04,43.815,43.865,4544.0
2023-03-23,43.78,43.88,43.335,43.42,11047.0
2023-03-24,43.32,43.495,43.1,43.495,3097.0
2023-03-27,43.685,43.835,43.655,43.805,5433.0
2023-03-28,43.76,43.805,43.62,43.695,10252.0
2023-03-29,44.33,44.435,44.255,44.4,1886.0
2023-03-30,44.66,44.755,44.66,44.725,3049.0
2023-03-31,44.99,45.13,44.895,45.095,5238.0
2023-04-03,45.095,45.29,45.075,45.235,3635.0
2023-04-04,45.345,45.345,45.03,45.045,2549.0
2023-04-05,44.925,44.925,44.745,44.87,2273.0
2023-04-06,44.85,45.14,44.85,45.075,7075.0
2023-04-10,45.11,45.355,45.11,45.235,3527.0
2023-04-11,45.42,45.575,45.345,45.545,3664.0
2023-04-12,45.665,45.695,45.49,45.525,2472.0
2023-04-13,45.59,45.89,45.59,45.855,2964.0
2023-04-14,45.91,46.045,45.855,45.96,8411.0
2023-04-17,45.95,46.05,45.93,46.05,3981.0
2023-04-18,46.195,46.305,46.1,46.195,3578.0
2023-04-19,46.015,46.1,45.93,46.07,1231.0
2023-04-20,45.975,46.09,45.975,46.06,2698.0
2023-04-21,46.045,46.25,46.035,46.21,4447.0
2023-04-24,46.26,46.28,46.175,46.22,2718.0
2023-04-25,46.07,46.07,45.75,45.76,4667.0
2023-04-26,45.75,45.77,45.515,45.575,7606.0
2023-04-27,45.865,46.165,45.835,46.165,3817.0
2023-04-28,46.07,46.325,45.96,46.26,7631.0
2023-05-01,46.325,46.57,46.27,46.475,2604.0
2023-05-02,46.155,46.155,45.715,45.92,4349.0
2023-05-03,45.875,46.045,45.79,45.8,8940.0
2023-05-04,45.58,45.695,45.515,45.575,3592.0
2023-05-05,45.965,46.28,45.95,46.27,4482.0
2023-05-08,46.22,46.27,46.2,46.27,3412.0
2023-05-09,46.11,46.24,46.11,46.2,5857.0
2023-05-10,46.185,46.185,45.835,46.015,74850.0
2023-05-11,45.94,46.09,45.825,45.94,1823.0
2023-05-12,46.2,46.285,46.12,46.12,7447.0
2023-05-15,46.39,46.55,46.39,46.495,2810.0
2023-05-16,46.38,46.39,46.185,46.26,2840.0
2023-05-17,46.305,46.495,46.26,46.465,4154.0
2023-05-18,46.605,46.68,46.495,46.665,3021.0
2023-05-19,46.87,46.89,46.73,46.805,3205.0
2023-05-23,46.68,46.69,46.37,46.37,7715.0
2023-05-24,46.05,46.05,45.865,45.975,6418.0
2023-05-25,46.045,46.06,45.81,45.995,4204.0
2023-05-26,46.1,46.435,46.09,46.4,6340.0
2023-05-29,46.125,46.54,46.12,46.295,2877.0
2023-05-30,46.12,46.185,45.865,45.96,5018.0
2023-05-31,45.675,45.675,45.375,45.525,1830.0
2023-06-01,45.63,45.92,45.63,45.92,2540.0
2023-06-02,46.52,46.785,46.485,46.775,132987.0
2023-06-05,46.795,46.795,46.475,46.645,1433.0
2023-06-06,46.57,46.88,46.57,46.83,4140.0
2023-06-07,46.635,46.655,46.445,46.445,4016.0
2023-06-08,46.465,46.58,46.36,46.55,4158.0
2023-06-09,46.625,46.655,46.53,46.595,3314.0
2023-06-12,46.775,46.83,46.68,46.755,3452.0
2023-06-13,46.99,47.19,46.99,47.15,8868.0
2023-06-14,47.245,47.275,47.055,47.17,2237.0
2023-06-15,47.135,47.285,47.075,47.285,8322.0
2023-06-16,47.48,47.565,47.265,47.265,4301.0
2023-06-19,47.17,47.265,47.105,47.15,3498.0
2023-06-20,46.935,46.965,46.72,46.785,5806.0
2023-06-21,46.805,46.805,46.68,46.725,3820.0
2023-06-22,46.48,46.605,46.47,46.555,2833.0
2023-06-23,45.885,46.18,45.865,46.045,6335.0
2023-06-26,45.99,46.205,45.98,46.14,12622.0
2023-06-27,46.065,46.46,46.065,46.425,12192.0
2023-06-28,46.555,46.7,46.545,46.68,2991.0
2023-06-29,46.67,46.745,46.65,46.745,5812.0
2023-06-30,47.085,47.17,47.06,47.155,4253.0
2023-07-04,47.325,47.335,47.05,47.2,10155.0
2023-07-05,46.935,46.935,46.775,46.83,4560.0
2023-07-06,46.045,46.12,45.77,45.95,4511.0
2023-07-07,45.885,46.13,45.885,46.0,1913.0
2023-07-10,45.845,46.045,45.845,45.915,3993.0
2023-07-11,46.015,46.215,45.99,46.215,2563.0
2023-07-12,46.5,46.585,46.395,46.49,4380.0
2023-07-13,46.82,46.925,46.82,46.86,3332.0
2023-07-14,47.04,47.04,46.785,46.795,56104.0
2023-07-17,46.7,46.765,46.67,46.755,5390.0
2023-07-18,46.755,47.125,46.745,47.075,3383.0
2023-07-19,47.335,47.36,47.24,47.315,6271.0
2023-07-20,47.25,47.315,47.165,47.19,2973.0
2023-07-21,47.42,47.515,47.41,47.475,3251.0
2023-07-24,47.435,47.56,47.36,47.505,5705.0
2023-07-25,47.52,47.61,47.515,47.515,3956.0
2023-07-26,47.275,47.58,47.275,47.435,6242.0
2023-07-27,48.005,48.005,47.615,47.625,2460.0
2023-07-28,47.9,48.045,47.875,47.985,29945.0
2023-07-31,48.08,48.165,48.035,48.08,52015.0
2023-08-01,47.92,47.985,47.76,47.815,40505.0
2023-08-02,47.305,47.36,47.05,47.095,122754.0
2023-08-03,46.765,46.89,46.7,46.89,81849.0
2023-08-04,46.84,47.19,46.795,46.795,30677.0
2023-08-08,46.915,47.165,46.84,47.155,247371.0
2023-08-09,47.23,47.275,47.105,47.165,54158.0
2023-08-10,47.58,47.74,47.39,47.39,413514.0
2023-08-11,47.17,47.275,47.155,47.265,82129.0
2023-08-14,47.095,47.21,46.985,47.21,24774.0
2023-08-15,46.86,46.86,46.53,46.575,49405.0
2023-08-16,46.47,46.595,46.35,46.35,46068.0
2023-08-17,46.365,46.365,45.95,45.99,12743.0
2023-08-18,45.725,45.99,45.685,45.97,6406.0
2023-08-21,46.16,46.16,45.97,46.14,9965.0
2023-08-22,46.365,46.365,46.075,46.16,3928.0
2023-08-23,46.31,46.47,46.31,46.455,1911.0
2023-08-24,46.5,46.5,46.11,46.13,75566.0
2023-08-25,46.385,46.53,46.235,46.5,9882.0
2023-08-28,46.7,46.955,46.69,46.915,3335.0
2023-08-29,47.0,47.285,46.915,47.275,10291.0
2023-08-30,47.305,47.305,47.165,47.21,5974.0
2023-08-31,47.295,47.495,47.085,47.17,15341.0
2023-09-01,47.4,47.495,47.34,47.475,8641.0
2023-09-05,47.505,47.625,47.38,47.41,12719.0
2023-09-06,47.305,47.325,47.115,47.21,11156.0
2023-09-07,46.99,47.23,46.99,47.105,8420.0
2023-09-08,47.0,47.115,46.985,47.075,2571.0
2023-09-11,47.18,47.36,47.155,47.24,1978.0
2023-09-12,47.125,47.36,47.03,47.19,2889.0
2023-09-13,47.23,47.255,47.075,47.105,5299.0
2023-09-14,47.685,47.95,47.615,47.95,12573.0
2023-09-15,47.95,48.075,47.785,47.845,10711.0
2023-09-18,47.66,47.66,47.46,47.535,7671.0
2023-09-19,47.62,47.66,47.485,47.585,8793.0
2023-09-20,47.66,47.82,47.535,47.535,9032.0
2023-09-21,47.145,47.19,46.865,46.865,1884.0
2023-09-22,47.125,47.135,46.895,46.915,14873.0
2023-09-25,46.75,46.85,46.63,46.85,6628.0
2023-09-26,46.59,46.645,46.36,46.38,5598.0
2023-09-27,46.675,46.675,46.22,46.41,10268.0
2023-09-28,46.38,46.715,46.36,46.56,6604.0
2023-09-29,46.855,46.855,46.39,46.495,4923.0
2023-10-02,46.39,46.39,45.92,46.0,9492.0
2023-10-03,45.8,45.81,45.445,45.495,10269.0
2023-10-04,45.38,45.485,45.185,45.445,5099.0
2023-10-05,45.615,45.71,45.5,45.655,7213.0
2023-10-06,45.81,46.13,45.51,46.115,8724.0
2023-10-10,46.41,46.64,46.4,46.515,7855.0
2023-10-11,46.675,46.75,46.535,46.695,2754.0
2023-10-12,46.85,46.885,46.475,46.64,11421.0
2023-10-13,46.485,46.485,46.2,46.235,8814.0
2023-10-16,46.315,46.505,46.235,46.455,10358.0
2023-10-17,46.105,46.56,46.105,46.455,10846.0
2023-10-18,46.2,46.2,45.8,45.835,4677.0
2023-10-19,45.615,45.72,45.275,45.32,8448.0
2023-10-20,45.245,45.245,44.91,44.91,3132.0
2023-10-23,44.785,45.005,44.7,44.76,12795.0
2023-10-24,45.035,45.16,44.93,45.16,4023.0
2023-10-25,45.13,45.13,44.87,44.91,4452.0
2023-10-26,44.855,44.855,44.605,44.665,8422.0
2023-10-27,44.87,44.87,44.33,44.385,2970.0
2023-10-30,44.805,44.92,44.67,44.87,3952.0
2023-10-31,45.14,45.29,45.055,45.265,9528.0
2023-11-01,45.435,45.685,45.39,45.685,6273.0
2023-11-02,46.235,46.475,46.14,46.465,6789.0
2023-11-03,46.54,46.77,46.54,46.645,29874.0
2023-11-06,46.56,46.64,46.42,46.525,10085.0
2023-11-07,46.42,46.435,46.305,46.39,6507.0
2023-11-08,46.35,46.465,46.15,46.265,2993.0
2023-11-09,46.63,46.725,46.43,46.445,5193.0
2023-11-10,46.465,46.675,46.18,46.675,2937.0
2023-11-13,46.445,46.725,46.445,46.685,2709.0
2023-11-14,47.115,47.365,47.105,47.325,20551.0
2023-11-15,47.47,47.515,47.37,47.44,15249.0
2023-11-16,47.345,47.355,47.19,47.275,12675.0
2023-11-17,47.565,47.685,47.525,47.64,4922.0
2023-11-20,47.515,47.715,47.505,47.715,5624.0
2023-11-21,47.575,47.575,47.475,47.505,13025.0
2023-11-22,47.755,47.755,47.62,47.735,12413.0
2023-11-23,47.88,47.89,47.685,47.765,6216.0
2023-11-24,47.8,47.905,47.705,47.86,5575.0
2023-11-27,47.755,47.755,47.63,47.67,4333.0
2023-11-28,47.42,47.59,47.42,47.525,18236.0
2023-11-29,47.61,47.725,47.6,47.62,4873.0
2023-11-30,47.8,47.85,47.725,47.84,17545.0
2023-12-01,47.86,48.115,47.86,48.115,94569.0
2023-12-04,47.88,47.935,47.79,47.935,7833.0
2023-12-05,47.85,47.975,47.785,47.89,7703.0
2023-12-06,48.325,48.385,48.105,48.105,4877.0
2023-12-07,48.01,48.01,47.85,47.965,11348.0
2023-12-08,48.0,48.24,48.0,48.23,20079.0
2023-12-11,48.27,48.48,48.26,48.48,6415.0
2023-12-12,48.29,48.365,48.27,48.355,7496.0
2023-12-13,48.47,48.68,48.21,48.68,9901.0
2023-12-14,48.785,48.795,48.615,48.72,7976.0
2023-12-15,48.64,48.66,48.375,48.395,16038.0
2023-12-18,48.615,48.62,48.43,48.51,11022.0
2023-12-19,48.725,48.88,48.725,48.84,7605.0
2023-12-20,48.92,49.025,48.575,48.575,6453.0
2023-12-21,48.775,48.935,48.65,48.9,12840.0
2023-12-22,48.91,49.06,48.91,48.995,13683.0
2023-12-27,49.195,49.235,49.09,49.165,42831.0
2023-12-28,49.29,49.29,49.145,49.22,53241.0
2023-12-29,49.25,49.32,49.085,49.205,3755.0
2024-01-02,49.02,49.26,49.02,49.05,7157.0
2024-01-03,48.81,48.945,48.75,48.835,5384.0
2024-01-04,48.935,49.175,48.935,48.97,7962.0
2024-01-05,48.97,49.26,48.97,49.07,23058.0
2024-01-08,49.07,49.47,49.05,49.46,10101.0
2024-01-09,49.125,49.21,49.02,49.155,5676.0
2024-01-10,49.31,49.49,49.3,49.46,7098.0
2024-01-11,49.55,49.595,49.125,49.355,9156.0
2024-01-12,49.56,49.685,49.46,49.56,10049.0
2024-01-15,49.56,49.685,49.52,49.635,3631.0
2024-01-16,49.32,49.385,49.125,49.165,7836.0
2024-01-17,48.71,48.77,48.635,48.77,7493.0
2024-01-18,49.01,49.195,48.95,49.195,4008.0
2024-01-19,49.125,49.28,48.98,49.24,12282.0
2024-01-22,49.335,49.49,49.335,49.435,18921.0
2024-01-23,49.355,49.445,49.27,49.435,4801.0
2024-01-24,49.74,49.79,49.625,49.675,13523.0
2024-01-25,49.74,49.835,49.645,49.835,8870.0
2024-01-26,49.99,50.04,49.925,49.99,13351.0
2024-01-29,50.105,50.22,49.99,50.155,6811.0
2024-01-30,50.06,50.175,50.06,50.165,8027.0
2024-01-31,50.325,50.325,49.935,50.01,29605.0
2024-02-01,50.175,50.26,49.905,50.2,6289.0
2024-02-02,50.335,50.335,50.095,50.29,25455.0
2024-02-05,50.23,50.335,50.085,50.24,7662.0
2024-02-06,50.25,50.335,50.2,50.31,3014.0
2024-02-07,50.395,50.425,50.28,50.395,7909.0
2024-02-08,50.49,50.51,50.28,50.435,9399.0
2024-02-09,50.335,50.585,50.3,50.53,5388.0
2024-02-12,50.52,50.81,50.52,50.675,8342.0
2024-02-13,50.25,50.47,50.01,50.135,9786.0
2024-02-14,50.57,50.72,50.48,50.7,21017.0
2024-02-15,50.76,51.095,50.76,51.095,7900.0
2024-02-16,51.165,51.335,51.115,51.19,8150.0
2024-02-20,51.27,51.335,51.165,51.22,7492.0
2024-02-21,51.29,51.29,51.095,51.22,2205.0
2024-02-22,51.71,51.855,51.665,51.79,7558.0
2024-02-23,51.74,51.915,51.74,51.865,1808.0
2024-02-26,51.865,51.875,51.71,51.77,3872.0
2024-02-27,51.81,51.845,51.72,51.835,5310.0
2024-02-28,51.75,51.75,51.605,51.645,5905.0
2024-02-29,51.925,51.925,51.625,51.79,9976.0
2024-03-01,52.145,52.31,52.03,52.29,15925.0
2024-03-04,52.075,52.26,52.075,52.185,2522.0
2024-03-05,52.125,52.23,51.905,52.01,18636.0
2024-03-06,52.385,52.51,52.335,52.415,13124.0
2024-03-07,52.575,52.78,52.53,52.74,8834.0
2024-03-08,52.77,52.79,52.49,52.55,6589.0
2024-03-11,52.29,52.29,52.095,52.23,24576.0
2024-03-12,52.51,52.74,52.335,52.7,9018.0
2024-03-13,52.75,52.76,52.625,52.7,5612.0
2024-03-14,52.8,52.865,52.48,52.595,23409.0
2024-03-15,52.565,52.69,52.525,52.65,8445.0
2024-03-18,52.865,52.865,52.69,52.72,3914.0
2024-03-19,52.92,53.095,52.865,53.015,6735.0
2024-03-20,53.17,53.43,53.095,53.42,9012.0
2024-03-21,53.675,53.78,53.625,53.71,15487.0
2024-03-22,53.83,53.83,53.645,53.78,7787.0
2024-03-25,53.585,53.72,53.52,53.575,7247.0
2024-03-26,53.79,53.865,53.77,53.78,8674.0
2024-03-27,53.98,54.06,53.82,54.03,10283.0
2024-03-28,54.05,54.06,53.895,54.04,7894.0
2024-04-01,53.965,54.09,53.925,53.98,22512.0
2024-04-02,53.645,53.645,53.44,53.53,14801.0
2024-04-03,53.5,53.73,53.49,53.665,24000.0
2024-04-04,53.945,53.945,53.18,53.2,14593.0
2024-04-05,53.395,53.56,53.27,53.47,8023.0
2024-04-08,53.79,53.79,53.665,53.685,46856.0
2024-04-09,53.82,53.82,53.43,53.625,11795.0
2024-04-10,53.17,53.47,53.15,53.365,25338.0
2024-04-11,53.48,53.665,53.22,53.595,9634.0
2024-04-12,53.345,53.42,52.95,53.005,13568.0
2024-04-15,53.675,53.81,52.88,52.92,9363.0
2024-04-16,52.61,52.7,52.33,52.505,4423.0
2024-04-17,52.71,52.735,52.235,52.4,9726.0
2024-04-18,52.505,52.59,52.295,52.42,8685.0
2024-04-19,52.295,52.535,52.235,52.35,2507.0
2024-04-22,52.88,53.125,52.745,53.0,2795.0
2024-04-23,53.045,53.385,53.005,53.375,9256.0
2024-04-24,53.375,53.385,53.095,53.27,10207.0
2024-04-25,52.68,53.015,52.515,52.94,9327.0
2024-04-26,53.355,53.605,53.22,53.575,5870.0
2024-04-29,53.75,53.77,53.55,53.615,7312.0
2024-04-30,53.7,53.75,53.26,53.27,5587.0
2024-05-01,53.285,53.51,53.115,53.415,7359.0
2024-05-02,53.52,53.53,53.285,53.355,7504.0
2024-05-03,53.83,53.83,53.48,53.665,8334.0
2024-05-06,53.935,54.185,53.935,54.125,7113.0
2024-05-07,54.37,54.465,54.235,54.415,5103.0
2024-05-08,54.32,54.515,54.32,54.495,4208.0
2024-05-09,54.56,54.755,54.54,54.735,6188.0
2024-05-10,54.955,54.955,54.785,54.815,14852.0
2024-05-13,54.86,54.89,54.775,54.815,4749.0
2024-05-14,55.085,55.12,54.9,55.11,8486.0
2024-05-15,55.305,55.305,54.985,55.275,4360.0
2024-05-16,55.23,55.355,55.045,55.085,14501.0
2024-05-17,55.2,55.275,55.11,55.275,2055.0
2024-05-21,55.16,55.335,55.16,55.325,8008.0
2024-05-22,54.965,55.73,54.685,54.91,3097.0
2024-05-23,55.305,55.315,54.65,54.715,4976.0
2024-05-24,54.91,55.11,54.91,55.055,4175.0
2024-05-27,55.025,55.16,54.955,54.955,5033.0
2024-05-28,54.995,55.285,54.88,54.965,7769.0
2024-05-29,54.39,54.435,54.28,54.3,11234.0
2024-05-30,54.535,54.91,54.515,54.55,1774.0
2024-05-31,54.87,55.5,54.64,55.005,6575.0
2024-06-03,55.085,55.265,54.745,54.93,10057.0
2024-06-04,54.695,54.89,54.505,54.725,6979.0
2024-06-05,54.94,55.21,54.9,55.19,4623.0
2024-06-06,55.21,55.255,55.1,55.245,17393.0
2024-06-07,55.015,55.245,54.965,54.985,7031.0
2024-06-10,54.91,55.18,54.735,55.1,8532.0
2024-06-11,54.515,54.735,54.395,54.56,5471.0
2024-06-12,55.085,55.11,54.93,54.995,19818.0
2024-06-13,54.715,54.735,54.195,54.38,5001.0
2024-06-14,54.115,54.125,53.83,53.975,7005.0
2024-06-17,54.0,54.195,53.79,54.115,9393.0
2024-06-18,54.11,54.34,54.11,54.31,13828.0
2024-06-19,54.54,54.56,54.05,54.06,14885.0
2024-06-20,54.375,54.56,54.35,54.525,14027.0
2024-06-21,54.185,54.275,54.1,54.245,13178.0
2024-06-24,54.46,54.69,54.31,54.595,12203.0
2024-06-25,54.585,54.73,54.525,54.7,7054.0
2024-06-26,54.515,54.595,54.485,54.545,9458.0
2024-06-27,54.625,54.7,54.545,54.625,13890.0
2024-06-28,54.585,54.79,54.485,54.65,5276.0
2024-07-02,54.585,54.825,54.515,54.825,9762.0
2024-07-03,55.13,55.38,55.13,55.325,4995.0
2024-07-04,55.355,55.53,55.305,55.52,9145.0
2024-07-05,55.635,55.635,55.285,55.45,7859.0
2024-07-08,55.45,55.49,55.265,55.305,4914.0
2024-07-09,55.285,55.285,55.09,55.14,5417.0
2024-07-10,55.49,55.915,55.49,55.915,3932.0
2024-07-11,55.905,55.945,55.725,55.78,13110.0
2024-07-12,56.075,56.285,55.975,56.12,4889.0
2024-07-15,55.975,56.18,55.78,55.78,3760.0
2024-07-16,55.87,56.17,55.83,56.15,3076.0
2024-07-17,55.575,55.74,55.46,55.565,2876.0
2024-07-18,55.87,55.87,55.15,55.265,17930.0
2024-07-19,55.235,55.235,54.965,55.05,4616.0
2024-07-22,55.565,55.585,55.335,55.575,6632.0
2024-07-23,55.41,55.41,55.285,55.315,9100.0
2024-07-24,54.855,55.03,54.485,54.525,3589.0
2024-07-25,54.175,54.505,53.925,54.205,6795.0
2024-07-26,54.625,54.905,54.625,54.78,7493.0
2024-07-29,54.965,54.965,54.68,54.74,1548.0
2024-07-30,55.01,55.01,54.67,54.875,8935.0
2024-07-31,55.4,55.555,55.14,55.285,6892.0
2024-08-01,54.82,54.965,53.765,53.99,9100.0
2024-08-02,52.845,52.845,52.105,52.395,5682.0
2024-08-06,50.84,51.43,50.595,51.19,18255.0
2024-08-07,52.24,52.445,51.615,51.615,7449.0
2024-08-08,52.18,52.51,52.075,52.49,11171.0
2024-08-09,52.355,52.6,52.29,52.6,4281.0
2024-08-12,52.765,52.825,52.56,52.61,3543.0
2024-08-13,52.845,53.27,52.845,53.27,14090.0
2024-08-14,53.29,53.6,52.425,53.525,7047.0
2024-08-15,54.37,54.485,54.125,54.41,2993.0
2024-08-16,54.225,54.465,54.115,54.41,5306.0
2024-08-19,54.45,54.72,54.45,54.69,6042.0
2024-08-20,54.465,54.67,54.255,54.31,4727.0
2024-08-21,54.605,54.7,54.505,54.625,3213.0
2024-08-22,54.935,54.985,54.49,54.495,5319.0
2024-08-23,54.875,55.12,54.82,55.08,6513.0
2024-08-26,55.05,55.07,54.855,54.905,7607.0
2024-08-27,54.905,55.07,54.835,54.945,7846.0
2024-08-28,55.14,55.18,54.76,54.955,6733.0
2024-08-29,55.335,55.46,55.16,55.16,6071.0
2024-08-30,55.555,55.615,55.275,55.555,4941.0
2024-09-03,55.16,55.265,54.635,54.635,2238.0
2024-09-04,54.285,54.4,54.125,54.205,8065.0
2024-09-05,54.225,54.4,54.0,54.07,5382.0
2024-09-06,54.09,54.09,53.045,53.115,9304.0
2024-09-09,53.69,54.0,53.69,53.865,6318.0
2024-09-10,53.65,53.66,53.21,53.66,22727.0
2024-09-11,53.795,53.94,53.145,53.94,2276.0
2024-09-12,53.925,54.3,53.805,54.245,7010.0
2024-09-13,54.215,54.39,54.105,54.32,2480.0
2024-09-16,54.285,54.535,54.215,54.525,5735.0
2024-09-17,54.66,54.66,54.275,54.42,9603.0
2024-09-18,54.35,54.475,54.205,54.285,9448.0
2024-09-19,55.295,55.295,55.02,55.16,5825.0
2024-09-20,54.92,55.04,54.7,54.825,7652.0
2024-09-23,54.825,55.01,54.825,54.96,4618.0
2024-09-24,55.115,55.135,54.99,55.07,3376.0
2024-09-25,55.205,55.205,55.07,55.08,1135.0
2024-09-26,55.88,56.12,55.81,56.075,9639.0
2024-09-27,55.76,55.85,55.515,55.555,6435.0
2024-09-30,55.625,55.77,55.05,55.545,1372.0
2024-10-01,55.74,55.75,55.175,55.37,2926.0
2024-10-02,55.43,55.625,55.285,55.565,6245.0
2024-10-03,55.31,55.31,55.175,55.255,3565.0
2024-10-04,55.79,55.975,55.665,55.965,5746.0
2024-10-07,55.87,56.395,55.45,55.635,4340.0
2024-10-08,55.595,55.595,55.49,55.575,5215.0
2024-10-09,55.505,55.88,55.47,55.85,4054.0
2024-10-10,55.5,55.71,55.47,55.7,6997.0
2024-10-11,55.7,56.035,55.645,56.005,8190.0
2024-10-15,55.965,56.08,55.45,55.49,7969.0
2024-10-16,55.675,55.905,55.675,55.84,2273.0
2024-10-17,56.18,56.18,55.905,55.925,8527.0
2024-10-18,55.955,56.16,55.945,56.1,3737.0
2024-10-21,55.87,55.985,55.645,55.77,10719.0
2024-10-22,55.44,55.565,55.39,55.555,4356.0
2024-10-23,55.34,55.34,55.01,55.195,9286.0
2024-10-24,55.42,55.555,55.1,55.265,8224.0
2024-10-25,55.43,55.47,55.165,55.255,5085.0
2024-10-28,55.33,55.7,55.33,55.69,2603.0
2024-10-29,55.615,55.69,55.515,55.515,4496.0
2024-10-30,55.245,55.34,55.165,55.165,2519.0
2024-10-31,54.915,54.99,54.485,54.67,16140.0
2024-11-01,55.0,55.225,54.95,54.98,5612.0
2024-11-04,54.94,55.08,54.855,54.905,7606.0
2024-11-05,54.92,55.235,54.865,55.155,3601.0
2024-11-06,55.195,55.35,54.98,55.31,11270.0
2024-11-07,55.565,55.73,55.49,55.685,3822.0
2024-11-08,55.165,55.285,55.115,55.205,3714.0
2024-11-11,55.555,55.665,55.47,55.47,2262.0
2024-11-12,55.265,55.265,54.64,54.885,8124.0
2024-11-13,54.61,54.815,54.495,54.805,16183.0
2024-11-14,55.11,55.265,55.03,55.03,3812.0
2024-11-15,54.94,54.94,54.56,54.735,2684.0
2024-11-18,54.67,55.0,54.67,54.875,3264.0
2024-11-19,54.485,54.855,54.445,54.835,7009.0
2024-11-20,54.865,54.885,54.61,54.835,10025.0
2024-11-21,54.815,55.06,54.68,55.03,5241.0
2024-11-22,55.185,55.505,55.175,55.45,14282.0
2024-11-25,55.44,55.645,55.42,55.515,7739.0
2024-11-26,55.37,55.37,55.125,55.215,10276.0
2024-11-27,54.99,55.1,54.93,55.02,1966.0
2024-11-28,55.46,55.46,55.04,55.06,20169.0
2024-11-29,55.08,55.76,55.07,55.76,6010.0
2024-12-02,55.81,55.87,55.645,55.86,6646.0
2024-12-03,55.895,56.11,55.85,56.08,8021.0
2024-12-04,56.24,56.295,56.035,56.15,6350.0
2024-12-05,56.22,56.285,56.12,56.18,6535.0
2024-12-06,56.26,56.295,56.19,56.24,6131.0
2024-12-09,56.385,56.53,56.24,56.24,3278.0
2024-12-10,56.285,56.305,55.965,55.975,4217.0
2024-12-11,56.355,56.48,56.27,56.465,8670.0
2024-12-12,56.25,56.295,56.065,56.09,3731.0
2024-12-13,56.12,56.14,55.915,56.035,3658.0
2024-12-16,55.88,55.945,55.81,55.81,3427.0
2024-12-17,55.685,55.7,55.605,55.655,4156.0
2024-12-18,55.665,55.77,54.825,54.885,12856.0
2024-12-19,55.04,55.185,54.895,54.895,5370.0
2024-12-20,54.105,54.805,54.105,54.495,2354.0
2024-12-23,54.365,55.225,54.345,54.99,5084.0
2024-12-24,55.195,55.215,55.08,55.215,2220.0
2024-12-27,55.275,55.42,55.255,55.34,1924.0
2024-12-30,55.015,55.195,54.88,55.075,7095.0
2024-12-31,55.165,55.905,54.83,55.165,8605.0
2025-01-02,55.3,55.61,55.165,55.32,12791.0
2025-01-03,55.37,55.965,55.29,55.49,6145.0
2025-01-06,55.805,56.08,55.675,55.745,11504.0
2025-01-07,56.06,56.21,55.665,55.755,4818.0
2025-01-08,55.715,55.925,55.62,55.915,5773.0
2025-01-09,56.21,56.21,55.4,56.2,6754.0
2025-01-10,55.655,55.765,55.255,55.32,9267.0
2025-01-13,54.77,55.185,54.76,55.185,8508.0
2025-01-14,55.29,55.29,55.025,55.195,6125.0
2025-01-15,55.56,55.775,55.56,55.745,24356.0
2025-01-16,55.695,56.2,55.62,55.855,9745.0
2025-01-17,56.27,56.385,56.23,56.32,4407.0
2025-01-20,56.685,56.72,55.755,56.33,9977.0
2025-01-21,56.635,56.8,56.485,56.8,7018.0
2025-01-22,57.03,57.03,56.83,56.83,13212.0
2025-01-23,56.83,57.125,56.83,57.105,8415.0
2025-01-24,57.295,57.295,57.145,57.155,41564.0
2025-01-27,56.685,56.98,56.665,56.97,9186.0
2025-01-28,57.175,57.285,57.01,57.225,9311.0
2025-01-29,57.325,57.42,57.155,57.275,12275.0
2025-01-30,57.59,57.995,57.59,57.845,11047.0
2025-01-31,57.975,57.985,57.5,57.5,8690.0
2025-02-03,56.605,57.195,56.28,56.96,17159.0
2025-02-04,57.145,57.285,57.135,57.215,3946.0
2025-02-05,57.315,57.53,57.225,57.52,4207.0
2025-02-06,57.72,57.875,57.62,57.75,3124.0
2025-02-07,57.815,57.815,57.385,57.42,9794.0
2025-02-10,57.875,57.905,57.775,57.875,3104.0
2025-02-11,57.845,58.055,57.825,58.045,5373.0
2025-02-12,57.905,58.26,57.795,58.24,5019.0
2025-02-13,58.45,58.555,58.41,58.505,3619.0
2025-02-14,58.625,58.625,58.38,58.39,4151.0
2025-02-18,58.685,58.805,58.685,58.805,4773.0
2025-02-19,58.32,58.41,58.25,58.38,6865.0
2025-02-20,58.33,58.33,58.035,58.16,10670.0
2025-02-21,58.4,58.4,57.74,57.835,10374.0
2025-02-24,57.985,58.105,57.69,57.825,15715.0
2025-02-25,58.24,58.35,57.925,58.115,11996.0
2025-02-26,58.33,58.625,58.14,58.3,10290.0
2025-02-27,58.39,58.45,57.945,57.985,20031.0
2025-02-28,57.965,58.25,57.72,58.15,8618.0
2025-03-03,59.01,59.04,57.985,58.28,20039.0
2025-03-04,57.56,58.3,57.165,57.74,19599.0
2025-03-05,57.925,58.605,57.925,58.575,12734.0
2025-03-06,58.035,58.37,57.805,57.845,30206.0
2025-03-07,57.775,58.39,57.57,58.34,12762.0
2025-03-10,57.43,57.43,56.71,57.06,11177.0
2025-03-11,57.085,57.085,56.25,56.73,25237.0
2025-03-12,57.215,57.345,56.91,57.165,6422.0
2025-03-13,57.145,57.155,56.75,56.88,10534.0
2025-03-14,57.53,57.935,57.385,57.915,8384.0
2025-03-17,57.935,58.515,57.915,58.46,6897.0
2025-03-18,58.545,58.545,58.25,58.38,16207.0
2025-03-19,58.545,58.795,58.44,58.725,27597.0
2025-03-20,58.27,58.495,58.18,58.45,6816.0
2025-03-21,58.205,58.245,57.96,58.215,16732.0
2025-03-24,58.265,58.405,58.205,58.365,9281.0
2025-03-25,58.58,58.59,58.415,58.57,10740.0
2025-03-26,58.56,58.57,58.005,58.105,7953.0
2025-03-27,57.985,58.115,57.87,58.065,3247.0
2025-03-28,57.63,57.74,57.235,57.285,12049.0
2025-03-31,56.74,56.96,56.335,56.92,11398.0
2025-04-01,57.015,57.155,56.65,57.045,4268.0
2025-04-02,56.5,57.075,56.295,57.065,8075.0
2025-04-03,55.425,55.49,54.95,54.99,45667.0
2025-04-04,53.045,53.045,51.95,52.085,24764.0
2025-04-07,50.425,52.77,50.375,51.225,72153.0
2025-04-08,54.455,54.455,50.185,50.7,72228.0
2025-04-09,50.105,54.5,49.9,54.345,78837.0
2025-04-10,53.015,53.015,51.305,52.345,28737.0
2025-04-11,52.105,53.375,51.97,53.275,43577.0
2025-04-14,53.82,53.99,53.365,53.81,68042.0
2025-04-15,54.215,54.51,53.97,54.315,17265.0
2025-04-16,54.195,55.065,53.495,53.79,53407.0
2025-04-17,54.095,54.7,54.095,54.365,26336.0
2025-04-21,54.155,54.205,53.265,53.63,21497.0
2025-04-22,54.465,55.045,54.335,54.995,56725.0
2025-04-23,55.6,55.87,55.405,55.65,40035.0
2025-04-24,55.73,56.075,55.51,56.075,7683.0
2025-04-25,56.165,56.415,56.025,56.415,15830.0
2025-04-28,56.475,56.475,56.135,56.375,8858.0
2025-04-29,56.5,56.78,56.415,56.7,15773.0
2025-04-30,56.355,56.86,56.135,56.8,9213.0
2025-05-01,57.185,57.205,56.88,56.91,21448.0
2025-05-02,57.52,57.77,57.315,57.77,9692.0
2025-05-05,57.68,57.83,57.53,57.63,13781.0
2025-05-06,57.465,57.61,57.315,57.355,24358.0
2025-05-07,57.415,57.59,57.265,57.5,6860.0
2025-05-08,57.9,58.025,57.59,57.84,14923.0
2025-05-09,58.105,58.105,57.82,57.975,11205.0
2025-05-12,58.68,59.045,58.54,59.045,33564.0
2025-05-13,58.93,59.095,58.7,58.72,20933.0
2025-05-14,58.75,58.75,58.465,58.58,18989.0
2025-05-15,58.68,58.97,58.6,58.94,14356.0
2025-05-16,58.975,59.245,58.88,59.205,4168.0
2025-05-20,59.52,59.52,59.305,59.465,22271.0
2025-05-21,59.295,59.355,58.81,58.87,9083.0
2025-05-22,59.59,59.59,58.73,58.985,6515.0
2025-05-23,58.375,58.71,58.305,58.55,6294.0
2025-05-26,58.59,59.59,58.58,59.185,5884.0
2025-05-27,59.72,59.84,58.85,59.79,21326.0
2025-05-28,59.55,59.55,59.375,59.435,6878.0
2025-05-29,59.55,59.55,59.155,59.405,9258.0
2025-05-30,59.54,59.56,59.095,59.455,8919.0
2025-06-02,59.365,59.73,59.275,59.69,4181.0
2025-06-03,59.61,59.69,59.405,59.64,19735.0
2025-06-04,59.75,59.82,59.65,59.69,6915.0
2025-06-05,59.8,59.83,59.56,59.63,18127.0
2025-06-06,60.145,60.165,60.035,60.115,8913.0
2025-06-09,60.115,60.185,59.96,60.035,5267.0
2025-06-10,60.225,60.235,60.095,60.195,8033.0
2025-06-11,60.345,60.345,60.025,60.065,9891.0
2025-06-12,59.995,60.175,59.88,60.125,13004.0
2025-06-13,59.77,59.77,59.425,59.445,8662.0
2025-06-16,59.91,60.065,59.81,59.83,5059.0
2025-06-17,59.65,59.69,59.405,59.425,5744.0
2025-06-18,59.67,59.74,59.57,59.65,5336.0
2025-06-19,59.67,59.81,58.97,59.77,7464.0
2025-06-20,59.65,59.65,59.17,59.2,15184.0
2025-06-23,59.12,59.41,58.95,59.39,7973.0
2025-06-24,59.76,59.895,59.66,59.83,4430.0
2025-06-25,59.84,59.865,59.43,59.47,23253.0
2025-06-26,59.66,59.83,59.55,59.83,8707.0
2025-06-27,60.135,60.455,60.135,60.315,12943.0
2025-06-30,60.285,60.285,60.095,60.225,9346.0
2025-07-02,60.175,60.335,60.025,60.275,15594.0
2025-07-03,60.575,60.895,60.445,60.885,11144.0
2025-07-04,60.865,60.875,60.235,60.235,4277.0
2025-07-07,60.425,60.455,60.085,60.195,16164.0
2025-07-08,60.515,60.665,60.395,60.615,17064.0
2025-07-09,60.935,61.025,60.755,61.025,9481.0
2025-07-10,61.025,61.115,60.915,61.055,7204.0
2025-07-11,60.875,60.875,60.605,60.745,11700.0
2025-07-14,60.595,60.995,60.545,60.955,13767.0
2025-07-15,61.135,61.135,60.675,60.695,8201.0
2025-07-16,60.865,60.885,60.285,60.735,21915.0
2025-07-17,60.935,61.165,60.805,61.115,5969.0
2025-07-18,61.185,61.185,60.865,60.905,8788.0
2025-07-21,60.915,61.095,60.905,60.935,6688.0
2025-07-22,60.935,61.015,60.725,60.955,32424.0
2025-07-23,61.71,62.12,61.56,62.12,22598.0
2025-07-24,61.82,61.98,61.81,61.83,14007.0
2025-07-25,61.57,61.94,61.57,61.93,12218.0
2025-07-28,61.78,61.78,61.425,61.61,14513.0
2025-07-29,61.64,62.32,61.56,61.59,4855.0
2025-07-30,61.76,61.8,61.48,61.61,13250.0
2025-07-31,61.59,61.7,61.185,61.3,10403.0
2025-08-01,60.345,60.485,60.145,60.375,18563.0
2025-08-05,61.5,61.5,61.245,61.33,8323.0
2025-08-06,61.53,61.57,61.41,61.53,26295.0
2025-08-07,62.04,62.17,61.74,61.9,16271.0
2025-08-08,62.24,62.35,62.15,62.34,12991.0
2025-08-11,62.15,62.34,62.15,62.27,13411.0
2025-08-12,62.43,62.64,62.3,62.61,11247.0
2025-08-13,62.745,62.815,62.62,62.775,14055.0
2025-08-14,62.755,62.935,62.58,62.925,26532.0
2025-08-15,63.095,63.095,62.905,63.085,10180.0
2025-08-18,62.875,63.105,62.875,63.095,11989.0
2025-08-19,63.315,63.315,63.065,63.125,8307.0
2025-08-20,63.265,63.295,63.115,63.285,5882.0
2025-08-21,63.135,63.285,63.115,63.255,6356.0
2025-08-22,63.605,63.815,63.445,63.695,4187.0
2025-08-25,63.635,63.635,63.335,63.385,2861.0
2025-08-26,63.035,63.155,62.955,63.155,5158.0
2025-08-27,62.985,63.065,62.865,63.055,2613.0
2025-08-28,63.115,63.215,63.055,63.105,8066.0
2025-08-29,62.975,62.975,62.675,62.765,4625.0
2025-09-02,62.34,62.54,62.24,62.54,5881.0
2025-09-03,62.56,62.59,62.41,62.57,9213.0
2025-09-04,62.775,63.085,62.61,63.065,16635.0
2025-09-05,63.185,63.295,62.845,63.055,8235.0
2025-09-08,63.295,63.485,63.265,63.465,4312.0
2025-09-09,63.305,63.495,63.155,63.485,5995.0
2025-09-10,63.625,63.625,63.465,63.555,11334.0
2025-09-11,63.805,64.055,63.775,64.035,15038.0
2025-09-12,63.985,64.015,63.835,63.895,5820.0
2025-09-15,64.025,64.17,64.015,64.17,3859.0
2025-09-16,64.015,64.015,63.655,63.765,17022.0
2025-09-17,63.725,63.725,63.425,63.645,16955.0
2025-09-18,64.05,64.22,64.02,64.18,14259.0
2025-09-19,64.19,64.19,63.96,64.07,12323.0
2025-09-22,64.06,64.25,64.0,64.21,5138.0
2025-09-23,64.57,64.57,64.04,64.07,9797.0
2025-09-24,64.09,64.18,63.98,64.01,11159.0
2025-09-25,63.74,64.01,63.73,63.96,21783.0
2025-09-26,64.1,64.19,64.01,64.19,10096.0
2025-09-29,64.27,64.33,64.17,64.31,7633.0
2025-09-30,64.13,64.42,64.12,64.42,6430.0
2025-10-01,64.63,64.91,64.51,64.86,6419.0
2025-10-02,65.16,65.19,64.85,65.1,9605.0
2025-10-03,65.44,65.66,65.44,65.61,4151.0
2025-10-06,66.05,66.16,65.97,66.06,3649.0
2025-10-07,66.1,66.1,65.7,65.8,20555.0
2025-10-08,66.0,66.18,66.0,66.17,4089.0
2025-10-09,66.3,66.3,65.84,65.96,6830.0
2025-10-10,65.67,65.76,64.45,64.46,34309.0
2025-10-14,64.83,65.6,64.77,65.41,11529.0
2025-10-15,65.76,65.76,65.29,65.65,2801.0
2025-10-16,65.91,66.07,65.61,65.73,10358.0
2025-10-17,65.64,65.82,65.46,65.78,7010.0
2025-10-20,66.22,66.48,66.12,66.45,9227.0
2025-10-21,66.36,66.36,66.1,66.1,18878.0
2025-10-22,66.17,66.27,65.79,66.1,15769.0
2025-10-23,66.35,66.6,66.35,66.52,8261.0
2025-10-24,66.61,66.83,66.61,66.7,14850.0
2025-10-27,67.09,67.12,66.97,67.11,20295.0
2025-10-28,67.04,67.11,66.96,66.98,14794.0
2025-10-29,67.05,67.13,66.72,66.85,19965.0
2025-10-30,66.89,67.76,66.11,66.86,8743.0
2025-10-31,67.01,67.01,66.73,66.93,2845.0
2025-11-03,67.0,67.15,66.92,66.94,7717.0
2025-11-04,66.4,66.71,66.4,66.44,45179.0
2025-11-05,66.55,66.94,66.55,66.88,6940.0
2025-11-06,66.74,66.74,66.2,66.29,29370.0
2025-11-07,65.96,66.46,65.76,66.44,15255.0
2025-11-10,67.02,67.3,66.91,67.28,13081.0
2025-11-11,67.35,67.69,67.35,67.64,6336.0
2025-11-12,68.04,68.16,67.93,68.13,13901.0
2025-11-13,68.0,68.0,67.1,67.2,20100.0
2025-11-14,66.72,67.33,66.52,67.12,18295.0
2025-11-17,66.84,67.02,66.28,66.47,13212.0
2025-11-18,65.67,66.0,65.41,65.86,15102.0
2025-11-19,65.93,66.21,65.71,66.03,13159.0
2025-11-20,66.3,66.61,65.22,65.22,21469.0
2025-11-21,65.8,66.23,65.57,66.04,12885.0
2025-11-24,66.01,66.34,65.9,66.34,7120.0
2025-11-25,66.4,66.84,66.12,66.84,19062.0
2025-11-26,67.06,67.49,67.06,67.42,6466.0