Date,Open,High,Low,Close,Volume
2012-11-08,16.125,16.125,16.065,16.085,4650.0
2012-11-09,16.025,16.055,16.005,16.005,7780.0
2012-11-12,16.085,16.1,15.98,15.995,2006.0
2012-11-13,15.96,15.96,15.925,15.925,2660.0
2012-11-14,15.905,15.905,15.875,15.875,2700.0
2012-11-15,15.68,15.705,15.675,15.675,5825.0
2012-11-16,15.7,15.78,15.68,15.765,9365.0
2012-11-19,15.935,15.97,15.935,15.97,95.0
2012-11-20,15.93,15.93,15.89,15.89,15100.0
2012-11-22,16.0,16.005,15.995,15.995,6069.0
2012-11-23,16.035,16.035,16.035,16.035,184.0
2012-11-26,16.06,16.06,16.005,16.025,440.0
2012-11-27,16.02,16.02,15.97,15.99,908.0
2012-11-28,15.99,15.99,15.94,15.94,2069.0
2012-11-30,15.985,15.985,15.97,15.985,550.0
2012-12-03,16.08,16.09,16.065,16.075,635.0
2012-12-04,16.08,16.08,16.05,16.055,3218.0
2012-12-05,16.215,16.33,16.215,16.33,159.0
2012-12-06,16.335,16.335,16.3,16.335,710.0
2012-12-07,16.435,16.435,16.435,16.435,63.0
2012-12-10,16.43,16.43,16.41,16.43,437.0
2012-12-11,16.435,16.455,16.415,16.42,650.0
2012-12-12,16.53,16.58,16.53,16.58,137.0
2012-12-13,16.615,16.615,16.6,16.615,318.0
2012-12-14,16.61,16.61,16.54,16.54,3870.0
2012-12-17,16.57,16.57,16.52,16.525,309.0
2012-12-18,16.52,16.61,16.52,16.61,3789.0
2012-12-19,16.58,16.585,16.57,16.57,1897.0
2012-12-20,16.615,16.615,16.615,16.615,50.0
2012-12-21,16.605,16.645,16.6,16.6,611.0
2012-12-24,16.54,16.54,16.54,16.54,110.0
2012-12-27,16.585,16.585,16.585,16.585,300.0
2012-12-28,16.65,16.65,16.65,16.65,180.0
2012-12-31,16.665,16.755,16.665,16.685,620.0
2013-01-02,16.815,16.815,16.69,16.725,8182.0
2013-01-03,16.715,16.715,16.49,16.495,28316.0
2013-01-04,16.525,16.6,16.525,16.575,3642.0
2013-01-07,16.6,16.63,16.575,16.61,4072.0
2013-01-08,16.64,16.64,16.58,16.59,994.0
2013-01-09,16.645,16.665,16.63,16.64,3277.0
2013-01-10,16.665,16.665,16.61,16.625,1475.0
2013-01-11,16.605,16.63,16.605,16.62,14529.0
2013-01-14,16.665,16.665,16.645,16.645,4413.0
2013-01-15,16.67,16.725,16.67,16.69,1268.0
2013-01-16,16.775,16.78,16.76,16.78,475.0
2013-01-17,16.74,16.8,16.735,16.74,1828.0
2013-01-18,16.795,16.8,16.755,16.76,1531.0
2013-01-21,16.815,16.835,16.775,16.815,4754.0
2013-01-22,16.835,16.855,16.835,16.835,1908.0
2013-01-23,16.81,16.855,16.81,16.825,5687.0
2013-01-24,16.865,16.925,16.865,16.925,574.0
2013-01-25,16.94,16.94,16.885,16.92,2215.0
2013-01-28,16.9,16.925,16.855,16.855,6466.0
2013-01-29,16.875,16.885,16.81,16.81,8537.0
2013-01-30,16.83,16.855,16.82,16.825,9450.0
2013-01-31,16.845,16.845,16.76,16.76,3606.0
2013-02-01,16.855,16.975,16.855,16.855,934.0
2013-02-04,16.975,16.975,16.895,16.93,408.0
2013-02-05,16.925,16.945,16.895,16.895,1998.0
2013-02-06,16.925,16.93,16.91,16.91,3794.0
2013-02-07,16.93,16.955,16.925,16.925,1948.0
2013-02-08,16.935,16.95,16.855,16.865,2790.0
2013-02-11,16.89,16.925,16.885,16.915,5768.0
2013-02-12,16.905,16.935,16.89,16.935,2349.0
2013-02-13,16.96,16.995,16.96,16.97,1603.0
2013-02-14,16.98,17.01,16.97,16.98,866.0
2013-02-15,16.955,16.97,16.925,16.925,1738.0
2013-02-19,16.98,17.03,16.98,16.995,5064.0
2013-02-20,17.01,17.03,16.955,16.955,7173.0
2013-02-21,16.995,16.995,16.945,16.955,2274.0
2013-02-22,17.01,17.045,17.01,17.03,1687.0
2013-02-25,17.08,17.08,16.96,16.96,3308.0
2013-02-26,16.99,16.99,16.885,16.885,4670.0
2013-02-27,16.965,17.01,16.905,16.925,2344.0
2013-02-28,16.95,17.03,16.95,17.03,2251.0
2013-03-01,17.055,17.055,17.005,17.035,1598.0
2013-03-04,17.045,17.055,16.99,17.03,3767.0
2013-03-05,17.055,17.065,17.03,17.03,4496.0
2013-03-06,17.055,17.055,16.985,17.02,5451.0
2013-03-07,17.02,17.035,16.925,16.925,2106.0
2013-03-08,16.965,16.98,16.945,16.98,1866.0
2013-03-11,17.02,17.045,17.02,17.045,2141.0
2013-03-12,17.055,17.09,17.02,17.02,10207.0
2013-03-13,17.045,17.045,16.94,16.96,3894.0
2013-03-14,16.96,16.99,16.95,16.985,3841.0
2013-03-15,16.99,17.025,16.95,17.025,1853.0
2013-03-18,16.93,16.965,16.92,16.94,5120.0
2013-03-19,16.96,16.96,16.86,16.86,3642.0
2013-03-20,16.9,16.96,16.9,16.945,3875.0
2013-03-21,16.965,16.965,16.93,16.93,5468.0
2013-03-22,16.9,16.92,16.9,16.905,3469.0
2013-03-25,16.945,16.965,16.91,16.91,5112.0
2013-03-26,16.955,16.955,16.93,16.945,3691.0
2013-03-27,16.93,16.95,16.93,16.93,276.0
2013-03-28,16.97,17.075,16.97,17.005,927.0
2013-04-01,17.05,17.07,17.005,17.015,2691.0
2013-04-02,17.055,17.095,17.055,17.06,3543.0
2013-04-03,17.1,17.1,16.99,17.06,4221.0
2013-04-04,17.02,17.04,17.015,17.03,1842.0
2013-04-05,16.925,17.055,16.925,17.055,3677.0
2013-04-08,17.08,17.245,17.055,17.23,2976.0
2013-04-09,17.31,17.31,17.3,17.31,932.0
2013-04-10,17.335,17.335,17.28,17.29,691.0
2013-04-11,17.285,17.3,17.25,17.25,987.0
2013-04-12,17.25,17.25,17.21,17.21,1990.0
2013-04-15,17.2,17.205,17.08,17.095,3095.0
2013-04-16,17.125,17.22,17.125,17.2,4652.0
2013-04-17,17.205,17.22,17.095,17.095,4099.0
2013-04-18,17.12,17.16,17.12,17.155,565.0
2013-04-19,17.16,17.24,17.145,17.23,4967.0
2013-04-22,17.285,17.325,17.285,17.325,965.0
2013-04-23,17.355,17.47,17.355,17.47,1607.0
2013-04-24,17.475,17.54,17.475,17.535,2067.0
2013-04-25,17.555,17.565,17.54,17.565,301.0
2013-04-26,17.575,17.575,17.555,17.555,1416.0
2013-04-29,17.55,17.63,17.55,17.58,4157.0
2013-04-30,17.525,17.74,17.525,17.64,5305.0
2013-05-01,17.675,17.675,17.63,17.63,1471.0
2013-05-02,17.72,17.735,17.695,17.695,1357.0
2013-05-03,17.77,17.77,17.74,17.74,2131.0
2013-05-06,17.76,17.76,17.725,17.735,1971.0
2013-05-07,17.745,17.78,17.735,17.77,6789.0
2013-05-08,17.78,17.78,17.725,17.725,2451.0
2013-05-09,17.765,17.765,17.62,17.655,2416.0
2013-05-10,17.65,17.65,17.575,17.61,1807.0
2013-05-13,17.615,17.66,17.595,17.65,2795.0
2013-05-14,17.735,17.79,17.725,17.76,5314.0
2013-05-15,17.78,17.78,17.695,17.695,1748.0
2013-05-16,17.765,17.765,17.695,17.695,2215.0
2013-05-17,17.74,17.74,17.675,17.675,1177.0
2013-05-21,17.705,17.765,17.685,17.76,1789.0
2013-05-22,17.77,17.805,17.635,17.635,2214.0
2013-05-23,17.55,17.55,17.465,17.515,2897.0
2013-05-24,17.525,17.535,17.485,17.505,2156.0
2013-05-27,17.555,17.56,17.53,17.56,2391.0
2013-05-28,17.595,17.595,17.445,17.51,2145.0
2013-05-29,17.47,17.47,17.13,17.13,5098.0
2013-05-30,17.115,17.115,16.945,16.97,1777.0
2013-05-31,16.96,16.96,16.87,16.93,3807.0
2013-06-03,16.88,16.95,16.845,16.845,779.0
2013-06-04,16.865,16.865,16.71,16.71,1114.0
2013-06-05,16.65,16.65,16.445,16.495,2175.0
2013-06-06,16.47,16.525,16.38,16.38,400.0
2013-06-07,16.57,16.595,16.485,16.57,472.0
2013-06-10,16.595,16.595,16.425,16.45,1488.0
2013-06-11,16.295,16.295,16.115,16.115,13159.0
2013-06-12,16.095,16.095,15.88,15.92,1678.0
2013-06-13,15.785,16.155,15.775,16.065,2075.0
2013-06-14,16.19,16.245,16.17,16.17,1478.0
2013-06-17,16.235,16.33,16.235,16.28,1823.0
2013-06-18,16.32,16.325,16.26,16.32,454.0
2013-06-19,16.255,16.255,16.135,16.15,2581.0
2013-06-20,15.805,15.805,15.53,15.535,2640.0
2013-06-21,15.64,15.655,15.47,15.495,14899.0
2013-06-24,15.28,15.45,15.05,15.34,31037.0
2013-06-25,15.485,15.74,15.47,15.74,1619.0
2013-06-26,15.78,15.815,15.675,15.715,743.0
2013-06-27,15.765,15.92,15.765,15.92,5401.0
2013-06-28,15.965,15.965,15.93,15.96,265.0
2013-07-02,16.495,16.495,15.945,16.105,9443.0
2013-07-03,16.005,16.075,15.925,16.0,8315.0
2013-07-04,16.05,16.05,15.95,15.97,217.0
2013-07-05,15.91,15.91,15.7,15.7,7393.0
2013-07-08,15.96,15.98,15.785,15.785,2825.0
2013-07-09,15.8,15.845,15.74,15.805,6235.0
2013-07-10,15.825,15.835,15.76,15.765,9411.0
2013-07-11,15.965,16.105,15.965,16.065,1994.0
2013-07-12,16.095,16.105,16.025,16.07,4790.0
2013-07-15,16.13,16.135,16.07,16.11,2774.0
2013-07-16,16.11,16.135,16.05,16.05,896.0
2013-07-17,16.095,16.135,16.085,16.095,2672.0
2013-07-18,16.145,16.145,16.01,16.01,3404.0
2013-07-19,16.075,16.085,16.06,16.075,997.0
2013-07-22,16.115,16.125,15.965,15.965,4674.0
2013-07-23,15.985,15.985,15.93,15.93,364.0
2013-07-24,15.965,15.965,15.69,15.695,2100.0
2013-07-25,15.71,15.71,15.595,15.69,6190.0
2013-07-26,15.715,15.715,15.635,15.69,1442.0
2013-07-29,15.7,15.725,15.695,15.72,510.0
2013-07-30,15.78,15.8,15.725,15.795,6408.0
2013-07-31,15.795,15.795,15.66,15.685,540.0
2013-08-01,15.8,15.805,15.48,15.51,1796.0
2013-08-02,15.455,15.5,15.385,15.5,1109.0
2013-08-06,15.535,15.55,15.44,15.46,980.0
2013-08-07,15.43,15.51,15.385,15.43,1276.0
2013-08-08,15.52,15.53,15.51,15.51,955.0
2013-08-09,15.55,15.685,15.55,15.65,672.0
2013-08-12,15.62,15.62,15.51,15.575,1873.0
2013-08-13,15.54,15.54,15.47,15.5,1937.0
2013-08-14,15.495,15.495,15.345,15.345,3640.0
2013-08-15,15.315,15.315,15.215,15.265,917.0
2013-08-16,15.295,15.37,15.29,15.335,2328.0
2013-08-19,15.285,15.325,15.225,15.225,43494.0
2013-08-20,15.335,15.425,15.335,15.425,435.0
2013-08-21,15.295,15.295,15.225,15.265,405.0
2013-08-22,15.225,15.255,15.205,15.215,2731.0
2013-08-23,15.23,15.385,15.21,15.355,9233.0
2013-08-26,15.405,15.415,15.215,15.215,8039.0
2013-08-27,15.21,15.295,15.16,15.2,2797.0
2013-08-28,15.36,15.36,15.185,15.215,6034.0
2013-08-29,15.235,15.255,15.235,15.235,203.0
2013-08-30,15.215,15.215,15.205,15.205,130.0
2013-09-03,15.37,15.37,15.19,15.23,15505.0
2013-09-04,15.275,15.335,15.275,15.31,2496.0
2013-09-05,15.375,15.375,15.265,15.29,1290.0
2013-09-06,15.355,15.355,15.255,15.255,907.0
2013-09-09,15.315,15.315,15.285,15.295,1992.0
2013-09-10,15.34,15.46,15.34,15.41,2677.0
2013-09-11,15.415,15.455,15.415,15.43,2223.0
2013-09-12,15.475,15.475,15.41,15.415,1657.0
2013-09-13,15.4,15.41,15.39,15.41,446.0
2013-09-16,15.455,15.595,15.455,15.59,1255.0
2013-09-17,15.635,15.665,15.57,15.57,1886.0
2013-09-18,15.615,15.88,15.59,15.88,3122.0
2013-09-19,15.855,15.985,15.84,15.965,3881.0
2013-09-20,15.895,15.895,15.68,15.68,3385.0
2013-09-23,15.665,15.69,15.63,15.665,1139.0
2013-09-24,15.74,15.785,15.74,15.765,3334.0
2013-09-25,15.76,15.79,15.62,15.63,2836.0
2013-09-26,15.75,15.78,15.66,15.66,4317.0
2013-09-27,15.625,15.7,15.625,15.66,4125.0
2013-09-30,15.87,15.945,15.87,15.905,1565.0
2013-10-01,15.91,15.92,15.85,15.91,607.0
2013-10-02,15.89,15.925,15.85,15.865,3050.0
2013-10-03,15.865,15.865,15.705,15.725,3429.0
2013-10-04,15.73,15.785,15.69,15.69,1019.0
2013-10-07,15.66,15.805,15.66,15.805,4917.0
2013-10-08,15.785,15.81,15.665,15.705,2763.0
2013-10-09,15.74,15.86,15.74,15.82,1228.0
2013-10-10,15.89,15.89,15.81,15.81,5051.0
2013-10-11,15.86,15.86,15.76,15.785,4862.0
2013-10-15,15.79,15.89,15.78,15.86,3408.0
2013-10-16,15.88,15.97,15.88,15.925,2344.0
2013-10-17,15.95,16.075,15.95,16.075,2054.0
2013-10-18,16.15,16.36,16.15,16.34,881.0
2013-10-21,16.415,16.415,16.175,16.245,10137.0
2013-10-22,16.33,16.43,16.295,16.32,3730.0
2013-10-23,16.315,16.41,16.315,16.35,2161.0
2013-10-24,16.38,16.47,16.38,16.4,2688.0
2013-10-25,16.415,16.42,16.375,16.39,2396.0
2013-10-28,16.45,16.45,16.38,16.415,2264.0
2013-10-29,16.43,16.45,16.39,16.425,15096.0
2013-10-30,16.42,16.42,16.28,16.3,32778.0
2013-10-31,16.31,16.385,16.31,16.37,2002.0
2013-11-01,16.365,16.5,16.365,16.46,2034.0
2013-11-04,16.45,16.45,16.345,16.35,1308.0
2013-11-05,16.4,16.43,16.24,16.25,2841.0
2013-11-06,16.28,16.28,16.11,16.11,977.0
2013-11-07,16.16,16.16,16.03,16.045,8151.0
2013-11-08,15.975,15.975,15.845,15.885,4403.0
2013-11-11,15.915,15.935,15.865,15.9,8068.0
2013-11-12,15.905,15.915,15.885,15.9,12435.0
2013-11-13,15.88,15.99,15.88,15.92,778.0
2013-11-14,16.07,16.11,16.07,16.07,152.0
2013-11-15,16.105,16.24,16.105,16.105,983.0
2013-11-18,16.245,16.305,16.18,16.205,1886.0
2013-11-19,16.19,16.265,16.185,16.22,24314.0
2013-11-20,16.225,16.24,16.125,16.165,647.0
2013-11-21,16.165,16.225,16.165,16.18,573.0
2013-11-22,16.185,16.205,16.14,16.17,845.0
2013-11-25,16.18,16.19,16.14,16.19,690.0
2013-11-26,16.145,16.145,16.065,16.065,1741.0
2013-11-27,16.13,16.15,16.11,16.125,590.0
2013-11-28,16.235,16.235,16.185,16.195,4586.0
2013-11-29,16.195,16.235,16.195,16.21,627.0
2013-12-02,16.185,16.185,16.015,16.055,1101.0
2013-12-03,15.985,16.01,15.89,15.89,1824.0
2013-12-04,15.995,16.015,15.91,15.93,836.0
2013-12-05,15.905,15.955,15.89,15.915,1781.0
2013-12-06,15.915,16.09,15.905,16.07,1424.0
2013-12-09,16.11,16.155,16.11,16.125,1246.0
2013-12-10,16.125,16.145,16.105,16.125,36146.0
2013-12-11,16.095,16.105,16.03,16.045,3403.0
2013-12-12,15.955,15.97,15.925,15.95,896.0
2013-12-13,15.965,16.015,15.965,16.015,1052.0
2013-12-16,16.055,16.055,15.99,15.99,1218.0
2013-12-17,15.985,15.99,15.93,15.93,586.0
2013-12-18,16.015,16.295,16.01,16.275,4904.0
2013-12-19,16.29,16.375,16.225,16.285,5538.0
2013-12-20,16.405,16.405,16.275,16.295,1611.0
2013-12-23,16.265,16.265,16.15,16.155,3702.0
2013-12-24,16.155,16.185,16.155,16.155,641.0
2013-12-27,16.255,16.285,16.245,16.28,2143.0
2013-12-30,16.28,16.415,16.28,16.375,1683.0
2013-12-31,16.395,16.475,16.395,16.46,4778.0
2014-01-02,16.515,16.515,16.375,16.38,1236.0
2014-01-03,16.48,16.555,16.46,16.545,2828.0
2014-01-06,16.555,16.64,16.555,16.635,2684.0
2014-01-07,16.675,16.71,16.65,16.65,2486.0
2014-01-08,16.675,16.68,16.62,16.62,1917.0
2014-01-09,16.64,16.66,16.61,16.62,3980.0
2014-01-10,16.66,16.76,16.66,16.73,2652.0
2014-01-13,16.75,16.78,16.635,16.64,7800.0
2014-01-14,16.66,16.67,16.56,16.56,5504.0
2014-01-15,16.555,16.58,16.445,16.505,7684.0
2014-01-16,16.445,16.48,16.415,16.465,8149.0
2014-01-17,16.48,16.515,16.445,16.455,8656.0
2014-01-20,16.495,16.52,16.475,16.515,2308.0
2014-01-21,16.545,16.575,16.525,16.54,2201.0
2014-01-22,16.54,16.615,16.54,16.6,1264.0
2014-01-23,16.575,16.595,16.48,16.515,4510.0
2014-01-24,16.48,16.48,16.36,16.375,4393.0
2014-01-27,16.395,16.425,16.305,16.315,4177.0
2014-01-28,16.375,16.415,16.325,16.36,2605.0
2014-01-29,16.405,16.415,16.38,16.38,1176.0
2014-01-30,16.42,16.55,16.395,16.42,889.0
2014-01-31,16.5,16.62,16.5,16.6,949.0
2014-02-03,16.61,16.615,16.47,16.48,3927.0
2014-02-04,16.475,16.5,16.455,16.455,1598.0
2014-02-05,16.48,16.71,16.48,16.69,858.0
2014-02-06,16.71,16.775,16.7,16.7,5589.0
2014-02-07,16.735,16.76,16.71,16.75,839.0
2014-02-10,16.79,16.805,16.75,16.77,5896.0
2014-02-11,16.775,16.835,16.775,16.81,2709.0
2014-02-12,16.805,16.885,16.805,16.85,864.0
2014-02-13,16.785,16.875,16.785,16.87,683.0
2014-02-14,16.885,16.985,16.885,16.965,3016.0
2014-02-18,17.005,17.11,17.005,17.09,6694.0
2014-02-19,17.07,17.145,17.07,17.125,1383.0
2014-02-20,17.13,17.18,17.12,17.13,1151.0
2014-02-21,17.125,17.125,17.055,17.095,2143.0
2014-02-24,17.085,17.085,16.915,16.955,2791.0
2014-02-25,16.955,17.005,16.935,17.005,1300.0
2014-02-26,17.04,17.055,17.02,17.04,2393.0
2014-02-27,17.04,17.115,17.03,17.115,1789.0
2014-02-28,17.13,17.21,17.13,17.195,2146.0
2014-03-03,17.1,17.175,17.005,17.07,2484.0
2014-03-04,17.12,17.19,17.1,17.19,2828.0
2014-03-05,17.215,17.235,17.075,17.1,1212.0
2014-03-06,17.16,17.16,17.1,17.1,236.0
2014-03-07,17.12,17.17,17.115,17.12,1786.0
2014-03-10,17.16,17.195,17.115,17.135,4294.0
2014-03-11,17.115,17.19,17.115,17.19,3758.0
2014-03-12,17.135,17.2,17.13,17.16,612.0
2014-03-13,17.2,17.2,17.135,17.14,1055.0
2014-03-14,17.17,17.215,17.17,17.19,653.0
2014-03-17,17.195,17.23,17.18,17.18,9329.0
2014-03-18,17.21,17.275,17.195,17.275,2875.0
2014-03-19,17.27,17.365,17.175,17.27,2114.0
2014-03-20,17.255,17.255,17.15,17.21,1309.0
2014-03-21,17.235,17.27,17.21,17.22,1188.0
2014-03-24,17.26,17.275,17.18,17.24,1495.0
2014-03-25,17.215,17.275,17.185,17.265,3155.0
2014-03-26,17.255,17.28,17.2,17.205,1267.0
2014-03-27,17.255,17.26,17.205,17.225,1050.0
2014-03-28,17.24,17.345,17.24,17.24,443.0
2014-03-31,17.365,17.455,17.365,17.44,8282.0
2014-04-01,17.43,17.46,17.365,17.41,1954.0
2014-04-02,17.42,17.42,17.345,17.395,48824.0
2014-04-03,17.39,17.395,17.305,17.325,5448.0
2014-04-04,17.395,17.4,17.355,17.4,1895.0
2014-04-07,17.365,17.41,17.36,17.395,751.0
2014-04-08,17.395,17.55,17.395,17.395,632.0
2014-04-09,17.54,17.56,17.5,17.53,678.0
2014-04-10,17.475,17.57,17.46,17.515,1840.0
2014-04-11,17.45,17.65,17.45,17.63,11397.0
2014-04-14,17.615,17.71,17.595,17.665,1136.0
2014-04-15,17.705,17.775,17.705,17.77,1309.0
2014-04-16,17.77,17.88,17.77,17.83,29814.0
2014-04-17,17.865,17.87,17.81,17.865,776.0
2014-04-21,17.88,17.92,17.845,17.845,1940.0
2014-04-22,17.85,17.85,17.775,17.825,3743.0
2014-04-23,17.815,17.83,17.69,17.73,2124.0
2014-04-24,17.75,17.81,17.725,17.805,438.0
2014-04-25,17.795,17.795,17.685,17.71,2764.0
2014-04-28,17.735,17.76,17.72,17.745,4330.0
2014-04-29,17.8,17.83,17.755,17.78,2686.0
2014-04-30,17.755,17.79,17.74,17.765,2746.0
2014-05-01,17.745,17.745,17.68,17.745,741.0
2014-05-02,17.76,17.76,17.685,17.745,1331.0
2014-05-05,17.74,17.79,17.72,17.78,2175.0
2014-05-06,17.735,17.775,17.725,17.755,2628.0
2014-05-07,17.775,17.915,17.76,17.815,1612.0
2014-05-08,17.955,17.97,17.87,17.87,3233.0
2014-05-09,17.895,17.935,17.84,17.9,2164.0
2014-05-12,17.93,18.07,17.91,18.055,3755.0
2014-05-13,18.025,18.025,17.91,17.95,2975.0
2014-05-14,17.97,18.01,17.93,17.95,1576.0
2014-05-15,18.025,18.105,17.99,18.105,1260.0
2014-05-16,18.09,18.23,18.09,18.18,2222.0
2014-05-20,18.165,18.22,18.165,18.18,1702.0
2014-05-21,18.21,18.21,18.035,18.045,1584.0
2014-05-22,18.07,18.085,18.025,18.065,807.0
2014-05-23,18.055,18.09,18.01,18.01,758.0
2014-05-26,18.07,18.075,18.01,18.05,812.0
2014-05-27,18.065,18.07,18.015,18.07,2381.0
2014-05-28,18.085,18.125,18.04,18.04,1072.0
2014-05-29,18.12,18.12,18.07,18.07,1233.0
2014-05-30,18.07,18.07,17.99,18.005,1806.0
2014-06-02,18.08,18.175,18.005,18.005,580.0
2014-06-03,18.205,18.225,18.18,18.225,886.0
2014-06-04,18.24,18.24,18.15,18.175,904.0
2014-06-05,18.205,18.26,18.175,18.205,2025.0
2014-06-06,18.265,18.33,18.265,18.28,2373.0
2014-06-09,18.285,18.285,18.24,18.285,1752.0
2014-06-10,18.215,18.255,18.08,18.11,6104.0
2014-06-11,18.105,18.105,18.005,18.045,550.0
2014-06-12,18.05,18.05,17.93,17.965,5731.0
2014-06-13,17.87,17.93,17.87,17.89,3976.0
2014-06-16,17.855,17.905,17.8,17.82,3649.0
2014-06-17,17.815,17.875,17.75,17.87,5230.0
2014-06-18,17.93,17.985,17.895,17.925,1158.0
2014-06-19,17.945,17.99,17.925,17.935,5083.0
2014-06-20,17.965,18.105,17.965,18.105,5344.0
2014-06-23,18.105,18.105,17.97,18.005,3713.0
2014-06-24,18.0,18.055,17.985,18.035,1593.0
2014-06-25,17.985,18.08,17.985,18.08,1511.0
2014-06-26,18.095,18.155,18.09,18.155,1749.0
2014-06-27,18.17,18.175,18.11,18.135,1487.0
2014-06-30,18.185,18.205,18.16,18.16,5404.0
2014-07-02,18.16,18.21,18.15,18.15,2459.0
2014-07-03,18.14,18.17,18.055,18.11,5052.0
2014-07-04,18.045,18.11,18.02,18.07,11674.0
2014-07-07,18.02,18.025,17.94,17.955,5268.0
2014-07-08,17.945,17.96,17.88,17.89,1939.0
2014-07-09,17.88,17.935,17.85,17.935,2432.0
2014-07-10,17.89,18.045,17.86,17.96,1131.0
2014-07-11,18.04,18.095,17.995,18.07,12279.0
2014-07-14,18.07,18.075,18.04,18.07,2383.0
2014-07-15,18.04,18.04,18.005,18.04,1197.0
2014-07-16,18.04,18.185,18.04,18.13,1050.0
2014-07-17,18.215,18.215,18.195,18.205,555.0
2014-07-18,18.185,18.215,18.16,18.205,622.0
2014-07-21,18.155,18.225,18.14,18.215,4475.0
2014-07-22,18.23,18.31,18.23,18.31,1775.0
2014-07-23,18.305,18.38,18.305,18.37,7565.0
2014-07-24,18.39,18.455,18.39,18.445,703.0
2014-07-25,18.44,18.445,18.38,18.425,11617.0
2014-07-28,18.37,18.5,18.35,18.485,14907.0
2014-07-29,18.525,18.58,18.525,18.525,1128.0
2014-07-30,18.51,18.51,18.395,18.43,1974.0
2014-07-31,18.345,18.37,18.255,18.305,1907.0
2014-08-01,18.255,18.41,18.245,18.395,1386.0
2014-08-05,18.34,18.44,18.335,18.415,3233.0
2014-08-06,18.395,18.475,18.395,18.43,4641.0
2014-08-07,18.415,18.435,18.315,18.375,1975.0
2014-08-08,18.39,18.44,18.37,18.42,1499.0
2014-08-11,18.45,18.53,18.45,18.51,1594.0
2014-08-12,18.495,18.59,18.49,18.505,3812.0
2014-08-13,18.525,18.58,18.515,18.53,1435.0
2014-08-14,18.585,18.585,18.515,18.535,2347.0
2014-08-15,18.555,18.6,18.545,18.545,4019.0
2014-08-18,18.61,18.65,18.57,18.625,2993.0
2014-08-19,18.66,18.755,18.63,18.745,2225.0
2014-08-20,18.755,18.81,18.74,18.78,1560.0
2014-08-21,18.81,18.855,18.795,18.835,3699.0
2014-08-22,18.775,18.79,18.745,18.765,3293.0
2014-08-25,18.755,18.765,18.695,18.695,1850.0
2014-08-26,18.695,18.76,18.685,18.755,2199.0
2014-08-27,18.75,18.775,18.72,18.775,2223.0
2014-08-28,18.78,18.78,18.735,18.735,5230.0
2014-08-29,18.73,18.755,18.675,18.685,8927.0
2014-09-02,18.695,18.77,18.695,18.74,1607.0
2014-09-03,18.74,18.74,18.695,18.72,4500.0
2014-09-04,18.72,18.79,18.72,18.75,1138.0
2014-09-05,18.755,18.795,18.75,18.78,630.0
2014-09-08,18.78,18.815,18.715,18.74,1935.0
2014-09-09,18.71,18.71,18.625,18.645,3278.0
2014-09-10,18.635,18.635,18.52,18.525,2102.0
2014-09-11,18.505,18.56,18.475,18.545,10898.0
2014-09-12,18.525,18.525,18.36,18.36,3479.0
2014-09-15,18.37,18.38,18.215,18.265,1841.0
2014-09-16,18.19,18.205,18.095,18.11,9320.0
2014-09-17,18.11,18.28,18.085,18.125,1726.0
2014-09-18,18.275,18.28,18.15,18.185,2150.0
2014-09-19,18.24,18.31,18.12,18.14,13690.0
2014-09-22,18.11,18.11,18.07,18.105,4671.0
2014-09-23,18.085,18.085,18.035,18.05,1802.0
2014-09-24,18.095,18.095,17.945,18.065,1609.0
2014-09-25,18.095,18.095,17.895,17.95,2467.0
2014-09-26,17.95,18.01,17.95,18.005,3672.0
2014-09-29,17.91,17.95,17.905,17.95,625.0
2014-09-30,17.98,18.1,17.87,18.065,1155.0
2014-10-01,18.06,18.1,18.025,18.055,3780.0
2014-10-02,18.045,18.085,17.965,18.065,1510.0
2014-10-03,18.12,18.14,18.06,18.06,1068.0
2014-10-06,18.085,18.105,18.025,18.06,2090.0
2014-10-07,18.03,18.08,18.005,18.005,2037.0
2014-10-08,18.01,18.1,17.945,18.055,3069.0
2014-10-09,18.085,18.235,18.085,18.195,4139.0
2014-10-10,18.14,18.305,18.12,18.27,1350.0
2014-10-14,18.175,18.275,18.16,18.21,8741.0
2014-10-15,18.135,18.16,17.945,17.965,2361.0
2014-10-16,17.875,17.925,17.83,17.925,1589.0
2014-10-17,18.005,18.14,17.97,18.115,3211.0
2014-10-20,18.155,18.38,18.155,18.36,5228.0
2014-10-21,18.415,18.515,18.415,18.48,4961.0
2014-10-22,18.56,18.56,18.48,18.48,3500.0
2014-10-23,18.52,18.615,18.52,18.575,2199.0
2014-10-24,18.575,18.65,18.575,18.615,3808.0
2014-10-27,18.615,18.685,18.615,18.655,5293.0
2014-10-28,18.665,18.67,18.61,18.615,1862.0
2014-10-29,18.61,18.61,18.515,18.535,1004.0
2014-10-30,18.55,18.655,18.47,18.655,1447.0
2014-10-31,18.72,18.755,18.64,18.755,5260.0
2014-11-03,18.74,18.815,18.72,18.815,7607.0
2014-11-04,18.775,18.835,18.75,18.78,5150.0
2014-11-05,18.79,18.855,18.79,18.805,7273.0
2014-11-06,18.78,18.78,18.505,18.515,9846.0
2014-11-07,18.515,18.545,18.415,18.455,2997.0
2014-11-10,18.455,18.585,18.455,18.515,1339.0
2014-11-11,18.565,18.57,18.525,18.545,1753.0
2014-11-12,18.51,18.68,18.505,18.64,1555.0
2014-11-13,18.7,18.735,18.64,18.665,1337.0
2014-11-14,18.675,18.7,18.645,18.695,1251.0
2014-11-17,18.685,18.73,18.675,18.72,3579.0
2014-11-18,18.73,18.755,18.715,18.735,2254.0
2014-11-19,18.77,18.77,18.68,18.68,3225.0
2014-11-20,18.685,18.705,18.66,18.665,1585.0
2014-11-21,18.73,18.74,18.675,18.7,2175.0
2014-11-24,18.72,18.81,18.695,18.695,21439.0
2014-11-25,18.735,18.735,18.66,18.665,2978.0
2014-11-26,18.73,18.77,18.675,18.765,1803.0
2014-11-27,18.755,18.845,18.75,18.825,3726.0
2014-11-28,18.785,18.915,18.765,18.89,3756.0
2014-12-01,18.85,18.85,18.695,18.765,22918.0
2014-12-02,18.77,18.865,18.75,18.85,3328.0
2014-12-03,18.815,18.85,18.79,18.81,3385.0
2014-12-04,18.825,18.825,18.43,18.43,14476.0
2014-12-05,18.435,18.435,18.215,18.23,3641.0
2014-12-08,18.175,18.175,18.015,18.035,11965.0
2014-12-09,17.905,18.025,17.865,17.995,5742.0
2014-12-10,17.995,17.995,17.68,17.845,9597.0
2014-12-11,17.725,17.94,17.725,17.885,2408.0
2014-12-12,17.85,17.85,17.64,17.695,1814.0
2014-12-15,17.74,17.865,17.7,17.72,4439.0
2014-12-16,17.755,17.905,17.755,17.82,1198.0
2014-12-17,17.845,18.11,17.845,18.045,19582.0
2014-12-18,18.165,18.19,18.08,18.115,3144.0
2014-12-19,18.17,18.245,18.075,18.175,12169.0
2014-12-22,18.265,18.265,18.185,18.25,20457.0
2014-12-23,18.3,18.37,18.28,18.29,2417.0
2014-12-24,18.305,18.37,18.295,18.365,470.0
2014-12-29,18.415,18.5,18.4,18.48,3279.0
2014-12-30,18.4,18.515,18.38,18.475,2843.0
2014-12-31,18.47,18.49,18.35,18.365,1895.0
2015-01-02,18.365,18.53,18.34,18.46,13781.0
2015-01-05,18.425,18.65,18.425,18.64,13274.0
2015-01-06,18.68,18.845,18.64,18.825,3894.0
2015-01-07,18.88,19.4,18.88,19.375,5733.0
2015-01-08,19.4,19.53,19.37,19.53,4539.0
2015-01-09,19.485,19.555,19.425,19.55,6092.0
2015-01-12,19.53,19.55,19.375,19.505,11687.0
2015-01-13,19.515,19.665,19.45,19.495,16628.0
2015-01-14,19.445,19.515,19.405,19.48,24482.0
2015-01-15,19.31,19.46,19.245,19.37,15639.0
2015-01-16,19.355,19.57,19.355,19.405,5808.0
2015-01-19,19.39,19.465,19.35,19.44,4728.0
2015-01-20,19.445,19.54,19.39,19.495,3358.0
2015-01-21,19.48,19.735,19.48,19.66,11818.0
2015-01-22,19.735,20.185,19.7,20.15,5653.0
2015-01-23,20.05,20.15,20.015,20.06,13284.0
2015-01-26,20.02,20.1,20.0,20.075,6875.0
2015-01-27,20.02,20.125,20.005,20.115,4004.0
2015-01-28,20.135,20.27,20.1,20.13,3796.0
2015-01-29,20.135,20.16,20.03,20.155,3274.0
2015-01-30,20.16,20.235,20.06,20.06,6024.0
2015-02-02,20.105,20.115,19.945,19.99,10462.0
2015-02-03,19.975,20.085,19.97,20.025,6336.0
2015-02-04,19.985,20.13,19.985,20.115,9277.0
2015-02-05,20.13,20.265,20.115,20.225,5843.0
2015-02-06,20.285,20.285,19.835,19.835,7214.0
2015-02-09,19.865,19.865,19.695,19.75,11583.0
2015-02-10,19.715,19.82,19.715,19.77,4377.0
2015-02-11,19.845,19.89,19.785,19.88,16184.0
2015-02-12,19.91,19.91,19.745,19.79,8407.0
2015-02-13,19.825,19.895,19.825,19.835,3591.0
2015-02-17,19.835,19.95,19.805,19.92,26939.0
2015-02-18,19.91,19.945,19.75,19.915,8847.0
2015-02-19,19.895,19.915,19.815,19.855,6777.0
2015-02-20,19.855,19.995,19.855,19.935,2887.0
2015-02-23,19.975,20.08,19.95,20.06,14518.0
2015-02-24,20.13,20.13,19.82,19.825,5513.0
2015-02-25,19.845,20.035,19.845,19.985,3381.0
2015-02-26,19.995,20.06,19.96,19.975,6365.0
2015-02-27,19.975,20.095,19.895,20.07,4503.0
2015-03-02,20.145,20.215,20.075,20.11,5171.0
2015-03-03,20.15,20.15,19.93,19.995,7798.0
2015-03-04,19.93,19.98,19.78,19.8,3923.0
2015-03-05,19.845,19.875,19.705,19.71,6637.0
2015-03-06,19.69,19.69,19.225,19.24,8395.0
2015-03-09,19.26,19.295,19.15,19.19,8862.0
2015-03-10,19.13,19.185,19.025,19.025,5702.0
2015-03-11,19.04,19.165,19.04,19.13,5901.0
2015-03-12,19.155,19.23,19.155,19.22,2158.0
2015-03-13,19.24,19.24,19.08,19.15,7571.0
2015-03-16,19.205,19.365,19.205,19.275,3075.0
2015-03-17,19.245,19.37,19.21,19.34,2617.0
2015-03-18,19.33,19.405,19.185,19.365,13940.0
2015-03-19,19.375,19.485,19.375,19.44,13959.0
2015-03-20,19.54,19.61,19.495,19.605,17298.0
2015-03-23,19.665,19.725,19.665,19.7,7372.0
2015-03-24,19.7,19.865,19.7,19.865,8681.0
2015-03-25,19.895,19.935,19.805,19.805,6238.0
2015-03-26,19.77,19.8,19.66,19.675,17065.0
2015-03-27,19.665,19.71,19.64,19.69,2364.0
2015-03-30,19.69,19.77,19.585,19.755,3543.0
2015-03-31,19.735,19.845,19.7,19.845,2021.0
2015-04-01,19.9,20.115,19.845,20.115,2939.0
2015-04-02,20.105,20.15,20.02,20.125,1953.0
2015-04-06,20.115,20.305,20.115,20.21,3719.0
2015-04-07,20.26,20.26,20.1,20.12,6487.0
2015-04-08,20.14,20.265,20.14,20.225,2830.0
2015-04-09,20.17,20.265,20.17,20.215,2278.0
2015-04-10,20.235,20.27,20.19,20.19,2873.0
2015-04-13,20.21,20.21,19.985,19.985,12828.0
2015-04-14,19.99,20.01,19.86,19.88,4568.0
2015-04-15,19.93,20.04,19.93,19.985,7958.0
2015-04-16,19.97,20.1,19.915,20.095,3686.0
2015-04-17,20.08,20.325,20.045,20.325,5672.0
2015-04-20,20.34,20.37,20.205,20.235,3396.0
2015-04-21,20.235,20.235,20.15,20.16,10438.0
2015-04-22,20.195,20.26,20.105,20.175,4374.0
2015-04-23,20.205,20.205,20.085,20.135,1220.0
2015-04-24,20.095,20.21,20.085,20.18,7316.0
2015-04-27,20.235,20.235,20.14,20.17,2730.0
2015-04-28,20.27,20.325,20.21,20.275,4158.0
2015-04-29,20.23,20.27,20.13,20.155,9200.0
2015-04-30,20.165,20.2,20.055,20.07,6102.0
2015-05-01,20.12,20.23,20.12,20.21,1687.0
2015-05-04,20.235,20.235,20.1,20.1,12229.0
2015-05-05,20.105,20.13,19.78,19.85,9535.0
2015-05-06,19.815,19.815,19.515,19.56,6376.0
2015-05-07,19.58,19.68,19.535,19.555,4282.0
2015-05-08,19.68,19.72,19.655,19.68,5225.0
2015-05-11,19.67,19.67,19.485,19.485,4038.0
2015-05-12,19.49,19.5,19.245,19.37,3714.0
2015-05-13,19.375,19.515,19.375,19.405,3722.0
2015-05-14,19.48,19.545,19.47,19.525,1303.0
2015-05-15,19.54,19.665,19.54,19.625,1119.0
2015-05-19,19.665,19.68,19.54,19.575,5598.0
2015-05-20,19.57,19.575,19.47,19.5,4475.0
2015-05-21,19.5,19.555,19.45,19.48,1886.0
2015-05-22,19.435,19.435,19.38,19.405,5412.0
2015-05-25,19.395,19.435,19.375,19.405,4534.0
2015-05-26,19.425,19.425,19.175,19.185,18711.0
2015-05-27,19.29,19.365,19.275,19.29,1912.0
2015-05-28,19.315,19.325,19.255,19.31,2484.0
2015-05-29,19.295,19.295,19.15,19.15,10230.0
2015-06-01,19.165,19.305,19.16,19.295,4259.0
2015-06-02,19.365,19.55,19.2,19.27,19844.0
2015-06-03,19.315,19.315,19.125,19.125,7899.0
2015-06-04,19.11,19.165,19.105,19.16,4839.0
2015-06-05,19.16,19.16,18.98,19.02,4466.0
2015-06-08,18.98,18.98,18.795,18.805,5978.0
2015-06-09,18.815,18.82,18.715,18.745,2487.0
2015-06-10,18.71,18.835,18.71,18.77,4493.0
2015-06-11,18.815,18.855,18.795,18.805,3932.0
2015-06-12,18.87,18.875,18.8,18.825,1705.0
2015-06-15,18.815,18.89,18.76,18.86,4783.0
2015-06-16,18.82,18.855,18.74,18.795,6458.0
2015-06-17,18.805,19.005,18.785,19.005,3366.0
2015-06-18,19.05,19.345,19.05,19.335,6468.0
2015-06-19,19.395,19.395,19.165,19.17,5961.0
2015-06-22,19.145,19.215,19.095,19.115,11412.0
2015-06-23,19.11,19.225,19.105,19.195,16208.0
2015-06-24,19.2,19.25,19.165,19.165,1852.0
2015-06-25,19.2,19.2,19.075,19.09,1672.0
2015-06-26,19.135,19.135,19.035,19.04,5612.0
2015-06-29,18.98,18.98,18.68,18.69,18956.0
2015-06-30,18.785,18.935,18.62,18.69,3419.0
2015-07-02,19.02,19.12,18.93,18.93,15016.0
2015-07-03,18.935,18.97,18.9,18.9,7972.0
2015-07-06,18.8,19.225,18.8,19.225,2948.0
2015-07-07,19.245,19.405,19.15,19.39,4167.0
2015-07-08,19.365,19.38,19.19,19.2,4519.0
2015-07-09,19.275,19.275,19.12,19.12,2837.0
2015-07-10,19.29,19.315,19.11,19.11,5031.0
2015-07-13,19.265,19.44,19.265,19.38,2939.0
2015-07-14,19.265,19.42,19.265,19.405,5112.0
2015-07-15,19.46,19.6,19.37,19.565,5808.0
2015-07-16,19.58,19.735,19.58,19.68,1143.0
2015-07-17,19.7,19.75,19.62,19.75,10157.0
2015-07-20,19.765,19.765,19.61,19.62,3078.0
2015-07-21,19.62,19.66,19.465,19.62,5188.0
2015-07-22,19.545,19.57,19.4,19.42,12459.0
2015-07-23,19.445,19.445,19.135,19.145,7320.0
2015-07-24,19.235,19.28,19.045,19.045,5035.0
2015-07-27,19.005,19.005,18.735,18.755,12003.0
2015-07-28,18.7,18.865,18.655,18.84,8240.0
2015-07-29,18.885,19.155,18.85,19.125,7634.0
2015-07-30,19.065,19.115,18.935,18.935,9664.0
2015-07-31,18.95,19.21,18.95,19.205,4736.0
2015-08-04,19.33,19.34,19.25,19.26,4526.0
2015-08-05,19.3,19.3,19.125,19.14,6616.0
2015-08-06,19.175,19.175,18.77,18.865,5343.0
2015-08-07,18.99,19.08,18.9,19.065,12127.0
2015-08-10,19.005,19.135,19.005,19.03,3086.0
2015-08-11,19.045,19.045,18.885,19.025,5808.0
2015-08-12,19.01,19.135,19.01,19.135,3688.0
2015-08-13,19.15,19.15,19.04,19.07,1235.0
2015-08-14,19.15,19.15,19.025,19.08,5153.0
2015-08-17,19.08,19.105,19.015,19.105,1610.0
2015-08-18,19.12,19.285,19.12,19.285,2037.0
2015-08-19,19.23,19.23,19.085,19.125,3584.0
2015-08-20,19.025,19.06,18.825,18.85,4955.0
2015-08-21,18.74,18.775,18.41,18.47,4406.0
2015-08-24,18.435,18.445,17.7,17.785,9537.0
2015-08-25,18.105,18.25,18.085,18.195,3292.0
2015-08-26,18.195,18.195,17.855,18.135,7097.0
2015-08-27,18.49,18.56,18.46,18.51,5482.0
2015-08-28,18.435,18.475,18.385,18.39,2218.0
2015-08-31,18.385,18.4,18.31,18.33,1008.0
2015-09-01,18.2,18.29,18.155,18.185,2649.0
2015-09-02,18.31,18.44,18.31,18.405,5861.0
2015-09-03,18.515,18.57,18.505,18.565,15756.0
2015-09-04,18.51,18.51,18.295,18.31,2832.0
2015-09-08,18.51,18.51,18.35,18.365,4452.0
2015-09-09,18.435,18.475,18.255,18.255,12367.0
2015-09-10,18.235,18.235,18.165,18.205,15983.0
2015-09-11,18.18,18.24,18.165,18.225,5472.0
2015-09-14,18.26,18.26,18.075,18.145,12938.0
2015-09-15,18.185,18.215,18.125,18.15,2250.0
2015-09-16,18.19,18.36,18.19,18.36,2447.0
2015-09-17,18.33,18.425,18.22,18.425,13987.0
2015-09-18,18.235,18.425,18.235,18.345,11146.0
2015-09-21,18.335,18.58,18.31,18.58,3479.0
2015-09-22,18.425,18.55,18.425,18.53,2380.0
2015-09-23,18.55,18.55,18.35,18.39,10003.0
2015-09-24,18.39,18.42,18.29,18.39,4632.0
2015-09-25,18.48,18.575,18.48,18.52,3545.0
2015-09-28,18.54,18.585,18.305,18.305,18399.0
2015-09-29,18.35,18.53,18.35,18.515,2587.0
2015-09-30,18.685,18.72,18.555,18.625,19576.0
2015-10-01,18.68,18.68,18.505,18.555,15297.0
2015-10-02,18.43,18.8,18.43,18.8,2171.0
2015-10-05,18.825,18.965,18.825,18.945,4131.0
2015-10-06,18.99,19.015,18.605,18.62,6065.0
2015-10-07,18.71,18.825,18.71,18.825,2752.0
2015-10-08,18.835,18.835,18.675,18.765,6683.0
2015-10-09,18.93,18.935,18.84,18.91,1845.0
2015-10-13,18.98,18.98,18.845,18.89,2138.0
2015-10-14,18.95,18.95,18.73,18.765,7165.0
2015-10-15,18.805,18.855,18.755,18.82,3886.0
2015-10-16,18.915,19.04,18.91,19.02,3362.0
2015-10-19,18.875,19.115,18.875,19.115,6435.0
2015-10-20,19.13,19.26,19.11,19.18,10276.0
2015-10-21,19.18,19.18,19.07,19.135,3024.0
2015-10-22,19.13,19.31,19.105,19.295,22842.0
2015-10-23,19.31,19.35,19.205,19.205,7494.0
2015-10-26,19.215,19.215,19.135,19.135,5245.0
2015-10-27,19.15,19.15,19.015,19.02,2589.0
2015-10-28,19.195,19.195,19.07,19.085,3696.0
2015-10-29,19.1,19.23,19.065,19.225,5083.0
2015-10-30,19.275,19.275,19.045,19.065,4143.0
2015-11-02,19.1,19.105,19.01,19.07,13143.0
2015-11-03,19.06,19.085,18.975,18.975,3537.0
2015-11-04,18.94,18.99,18.705,18.745,4451.0
2015-11-05,18.915,19.105,18.9,19.105,1891.0
2015-11-06,19.115,19.115,18.89,18.89,5612.0
2015-11-09,18.89,18.89,18.63,18.67,2480.0
2015-11-10,18.665,18.69,18.515,18.605,11144.0
2015-11-11,18.6,18.64,18.57,18.605,2070.0
2015-11-12,18.57,18.57,18.4,18.505,44536.0
2015-11-13,18.515,18.515,18.39,18.49,5847.0
2015-11-16,18.47,18.55,18.415,18.55,9036.0
2015-11-17,18.545,18.79,18.545,18.675,6215.0
2015-11-18,18.705,18.705,18.635,18.695,4611.0
2015-11-19,18.655,18.67,18.57,18.65,16848.0
2015-11-20,18.71,18.88,18.71,18.83,3066.0
2015-11-23,18.845,18.845,18.76,18.76,8494.0
2015-11-24,18.78,18.915,18.78,18.885,12389.0
2015-11-25,18.96,18.96,18.81,18.83,4684.0
2015-11-26,18.91,18.915,18.855,18.905,2362.0
2015-11-27,18.905,18.985,18.845,18.875,1297.0
2015-11-30,18.975,19.035,18.975,19.015,5516.0
2015-12-01,19.075,19.14,19.015,19.015,2950.0
2015-12-02,19.075,19.075,18.765,18.88,2115.0
2015-12-03,18.84,18.84,18.665,18.665,4496.0
2015-12-04,18.71,18.715,18.605,18.61,5347.0
2015-12-07,18.66,18.715,18.465,18.515,25082.0
2015-12-08,18.46,18.46,18.235,18.355,3820.0
2015-12-09,18.32,18.38,18.185,18.22,60925.0
2015-12-10,18.235,18.36,18.235,18.325,6365.0
2015-12-11,18.245,18.25,18.115,18.15,17299.0
2015-12-14,18.145,18.165,17.9,17.97,5867.0
2015-12-15,18.05,18.355,18.04,18.345,12435.0
2015-12-16,18.375,18.57,18.345,18.345,355.0
2015-12-17,18.59,18.71,18.56,18.675,3204.0
2015-12-18,18.63,18.695,18.59,18.695,15917.0
2015-12-21,18.7,18.73,18.575,18.575,6958.0
2015-12-22,18.64,18.64,18.535,18.59,11558.0
2015-12-23,18.61,18.625,18.54,18.54,30791.0
2015-12-24,18.525,18.635,18.525,18.625,13481.0
2015-12-29,18.75,18.785,18.635,18.68,2775.0
2015-12-30,18.67,18.75,18.67,18.73,1863.0
2015-12-31,18.72,18.72,18.435,18.455,5544.0
2016-01-04,18.45,18.45,18.17,18.37,7507.0
2016-01-05,18.4,18.43,18.27,18.27,2619.0
2016-01-06,18.2,18.24,18.13,18.135,14776.0
2016-01-07,18.08,18.08,17.725,17.73,14692.0
2016-01-08,17.835,17.85,17.75,17.75,3468.0
2016-01-11,17.84,17.84,17.6,17.6,3968.0
2016-01-12,17.71,17.71,17.425,17.57,7049.0
2016-01-13,17.635,17.725,17.5,17.51,36371.0
2016-01-14,17.51,17.53,17.215,17.44,7648.0
2016-01-15,17.22,17.565,17.21,17.55,4456.0
2016-01-18,17.44,17.5,17.13,17.13,3829.0
2016-01-19,17.29,17.565,17.29,17.52,2868.0
2016-01-20,17.395,17.485,17.07,17.485,4170.0
2016-01-21,17.465,17.585,17.36,17.57,12871.0
2016-01-22,17.73,17.975,17.73,17.97,7376.0
2016-01-25,17.92,18.06,17.795,17.795,11974.0
2016-01-26,17.94,17.945,17.885,17.935,2017.0
2016-01-27,17.94,18.03,17.905,17.945,7999.0
2016-01-28,18.065,18.245,18.03,18.245,5141.0
2016-01-29,18.315,18.51,18.315,18.485,1921.0
2016-02-01,18.36,18.365,18.24,18.28,1771.0
2016-02-02,18.19,18.195,18.025,18.12,6313.0
2016-02-03,18.255,18.255,18.08,18.17,93606.0
2016-02-04,18.225,18.3,18.225,18.295,946.0
2016-02-05,18.28,18.315,18.21,18.265,11845.0
2016-02-08,18.225,18.225,17.825,17.96,3328.0
2016-02-09,17.805,17.805,17.615,17.65,3313.0
2016-02-10,17.805,17.885,17.675,17.68,14531.0
2016-02-11,17.555,17.595,17.465,17.585,1878.0
2016-02-12,17.66,17.75,17.66,17.735,2077.0
2016-02-16,17.93,17.93,17.875,17.92,6894.0
2016-02-17,17.98,18.175,17.93,18.175,5934.0
2016-02-18,18.22,18.51,18.22,18.485,1126.0
2016-02-19,18.535,18.68,18.465,18.635,1994.0
2016-02-22,18.73,18.735,18.61,18.665,5408.0
2016-02-23,18.6,18.65,18.555,18.58,2567.0
2016-02-24,18.595,18.73,18.49,18.73,4880.0
2016-02-25,18.76,18.795,18.735,18.74,4479.0
2016-02-26,18.805,18.845,18.785,18.825,2899.0
2016-02-29,18.83,18.875,18.77,18.86,4624.0
2016-03-01,18.86,18.97,18.86,18.93,1740.0
2016-03-02,18.995,19.145,18.995,19.145,9648.0
2016-03-03,19.14,19.195,19.125,19.155,9663.0
2016-03-04,19.23,19.28,19.195,19.21,1937.0
2016-03-07,19.29,19.35,19.255,19.3,10071.0
2016-03-08,19.275,19.365,19.255,19.35,8602.0
2016-03-09,19.38,19.57,19.38,19.5,2486.0
2016-03-10,19.545,19.555,19.44,19.455,1169.0
2016-03-11,19.66,19.71,19.615,19.625,3045.0
2016-03-14,19.63,19.73,19.56,19.685,7424.0
2016-03-15,19.695,19.71,19.565,19.69,5265.0
2016-03-16,19.68,19.95,19.68,19.79,2702.0
2016-03-17,19.95,20.215,19.95,20.195,10123.0
2016-03-18,20.19,20.19,19.92,19.935,5492.0
2016-03-21,19.92,20.06,19.905,20.025,20896.0
2016-03-22,20.015,20.025,19.83,19.83,10160.0
2016-03-23,19.88,19.885,19.73,19.73,3099.0
2016-03-24,19.66,19.66,19.48,19.505,5513.0
2016-03-28,19.375,19.705,19.375,19.705,62590.0
2016-03-29,19.705,19.755,19.675,19.675,11490.0
2016-03-30,19.71,19.935,19.71,19.93,6315.0
2016-03-31,19.895,20.005,19.895,19.98,12684.0
2016-04-01,19.935,20.05,19.935,20.02,40723.0
2016-04-04,20.085,20.085,20.0,20.085,7750.0
2016-04-05,19.97,20.09,19.97,20.075,6835.0
2016-04-06,20.025,20.075,19.955,19.985,4948.0
2016-04-07,19.95,20.015,19.905,19.955,4150.0
2016-04-08,19.945,20.05,19.945,19.98,7780.0
2016-04-11,20.12,20.12,19.95,20.11,5585.0
2016-04-12,20.125,20.155,19.92,20.11,5216.0
2016-04-13,20.02,20.135,20.02,20.11,41914.0
2016-04-14,20.155,20.155,20.025,20.06,5005.0
2016-04-15,20.035,20.155,20.035,20.06,6101.0
2016-04-18,20.06,20.315,20.06,20.285,48752.0
2016-04-19,20.285,20.36,20.225,20.35,12167.0
2016-04-20,20.395,20.395,20.275,20.275,2718.0
2016-04-21,20.275,20.31,20.025,20.025,427.0
2016-04-22,20.025,20.05,19.955,19.98,3706.0
2016-04-25,19.955,20.12,19.935,20.12,1038.0
2016-04-26,20.175,20.29,20.13,20.19,3448.0
2016-04-27,20.27,20.405,20.27,20.395,6371.0
2016-04-28,20.345,20.455,20.345,20.38,4045.0
2016-04-29,20.375,20.425,20.355,20.425,6127.0
2016-05-02,20.43,20.48,20.415,20.455,12071.0
2016-05-03,20.475,20.51,20.14,20.275,3760.0
2016-05-04,20.295,20.325,20.22,20.22,4260.0
2016-05-05,20.305,20.375,20.25,20.335,2457.0
2016-05-06,20.41,20.475,20.325,20.465,11316.0
2016-05-09,20.455,20.84,20.455,20.82,10404.0
2016-05-10,20.875,20.885,20.815,20.84,1759.0
2016-05-11,20.91,21.02,20.89,21.005,3167.0
2016-05-12,21.06,21.06,20.9,21.025,5689.0
2016-05-13,20.98,20.99,20.9,20.955,3743.0
2016-05-16,20.995,21.09,20.94,21.075,9835.0
2016-05-17,21.005,21.005,20.905,20.925,3532.0
2016-05-18,20.89,20.9,20.72,20.765,7899.0
2016-05-19,20.765,20.765,20.535,20.665,7184.0
2016-05-20,20.67,20.85,20.67,20.84,4324.0
2016-05-24,20.91,20.91,20.7,20.78,23127.0
2016-05-25,20.825,20.885,20.78,20.885,4404.0
2016-05-26,20.92,20.92,20.85,20.9,5994.0
2016-05-27,20.925,20.99,20.875,20.98,7965.0
2016-05-30,21.03,21.04,20.99,20.99,2400.0
2016-05-31,21.015,21.015,20.705,20.76,10087.0
2016-06-01,20.72,20.785,20.665,20.69,56002.0
2016-06-02,20.77,20.785,20.705,20.725,27106.0
2016-06-03,20.735,20.98,20.725,20.96,15878.0
2016-06-06,21.005,21.005,20.895,20.92,5899.0
2016-06-07,20.925,20.93,20.88,20.92,2527.0
2016-06-08,20.98,21.075,20.98,21.065,2863.0
2016-06-09,21.065,21.065,20.96,20.995,8575.0
2016-06-10,20.975,21.1,20.925,21.075,3797.0
2016-06-13,20.995,21.08,20.945,20.96,6194.0
2016-06-14,20.975,21.005,20.905,20.975,50934.0
2016-06-15,20.955,21.05,20.905,21.035,2833.0
2016-06-16,20.975,20.975,20.85,20.87,3000.0
2016-06-17,20.965,21.0,20.915,20.92,5488.0
2016-06-20,20.97,21.1,20.97,21.065,6608.0
2016-06-21,21.09,21.16,21.015,21.02,5480.0
2016-06-22,21.085,21.1,21.02,21.04,33506.0
2016-06-23,21.16,21.16,21.065,21.09,4176.0
2016-06-24,20.84,21.225,20.655,21.09,8008.0
2016-06-27,21.025,21.065,20.88,21.065,5270.0
2016-06-28,21.155,21.285,21.125,21.255,20393.0
2016-06-29,21.345,21.64,21.345,21.64,2209.0
2016-06-30,21.675,21.675,21.545,21.66,4748.0
2016-07-04,21.775,21.845,21.705,21.705,23185.0
2016-07-05,21.67,21.78,21.67,21.775,12414.0
2016-07-06,21.76,22.0,21.74,22.0,2128.0
2016-07-07,22.01,22.01,21.875,21.915,2788.0
2016-07-08,21.965,22.08,21.915,21.975,9029.0
2016-07-11,22.025,22.1,21.98,21.99,4837.0
2016-07-12,21.945,22.13,21.945,22.11,17089.0
2016-07-13,22.115,22.145,21.89,21.995,8573.0
2016-07-14,22.095,22.095,21.895,21.915,17611.0
2016-07-15,21.86,21.865,21.69,21.745,9822.0
2016-07-18,21.725,21.84,21.695,21.795,23271.0
2016-07-19,21.84,21.99,21.84,21.95,2652.0
2016-07-20,21.96,22.04,21.95,22.01,4209.0
2016-07-21,21.99,22.095,21.99,22.025,6888.0
2016-07-22,22.09,22.09,22.025,22.05,4994.0
2016-07-25,22.05,22.095,22.045,22.06,4705.0
2016-07-26,22.145,22.145,22.035,22.135,6324.0
2016-07-27,22.19,22.19,21.95,21.985,11954.0
2016-07-28,21.985,22.15,21.98,22.09,5107.0
2016-07-29,22.135,22.22,22.055,22.205,13033.0
2016-08-02,22.24,22.285,22.13,22.165,5948.0
2016-08-03,22.22,22.22,22.055,22.08,3398.0
2016-08-04,22.13,22.19,22.07,22.18,4247.0
2016-08-05,22.085,22.17,22.035,22.05,5371.0
2016-08-08,22.1,22.135,21.99,22.135,7961.0
2016-08-09,22.135,22.155,21.93,21.95,7035.0
2016-08-10,21.97,21.985,21.84,21.89,4280.0
2016-08-11,21.83,21.83,21.57,21.585,4292.0
2016-08-12,21.59,21.605,21.535,21.6,15485.0
2016-08-15,21.64,21.715,21.64,21.69,7404.0
2016-08-16,21.705,21.705,21.605,21.64,6529.0
2016-08-17,21.605,21.655,21.55,21.63,14349.0
2016-08-18,21.665,21.69,21.65,21.68,7297.0
2016-08-19,21.685,21.685,21.585,21.635,3482.0
2016-08-22,21.67,21.77,21.62,21.765,4908.0
2016-08-23,21.915,21.92,21.835,21.915,4848.0
2016-08-24,21.95,21.95,21.74,21.765,9361.0
2016-08-25,21.765,21.765,21.64,21.655,3610.0
2016-08-26,21.7,21.75,21.565,21.615,3438.0
2016-08-29,21.68,21.68,21.57,21.605,12672.0
2016-08-30,21.62,21.62,21.355,21.395,18690.0
2016-08-31,21.33,21.39,21.23,21.245,15896.0
2016-09-01,21.28,21.34,21.215,21.325,16628.0
2016-09-02,21.365,21.52,21.365,21.495,9011.0
2016-09-06,21.53,21.605,21.455,21.605,24242.0
2016-09-07,21.59,21.62,21.51,21.51,26930.0
2016-09-08,21.56,21.56,21.455,21.545,2555.0
2016-09-09,21.53,21.53,21.08,21.1,143291.0
2016-09-12,21.06,21.175,20.98,21.08,22028.0
2016-09-13,21.035,21.035,20.735,20.75,3703.0
2016-09-14,20.735,20.88,20.735,20.77,1070.0
2016-09-15,20.805,20.865,20.77,20.82,8601.0
2016-09-16,20.82,20.82,20.75,20.795,5127.0
2016-09-19,20.85,21.075,20.8,21.075,4412.0
2016-09-20,21.125,21.225,21.08,21.21,3781.0
2016-09-21,21.245,21.245,21.035,21.195,4113.0
2016-09-22,21.275,21.42,21.255,21.38,7225.0
2016-09-23,21.39,21.39,21.24,21.24,3903.0
2016-09-26,21.24,21.24,21.175,21.19,4863.0
2016-09-27,21.115,21.21,21.095,21.175,4615.0
2016-09-28,21.195,21.255,21.16,21.165,1771.0
2016-09-29,21.24,21.26,21.165,21.19,6469.0
2016-09-30,21.21,21.255,21.145,21.24,4003.0
2016-10-03,21.175,21.225,20.985,20.985,8078.0
2016-10-04,20.945,20.985,20.73,20.735,28782.0
2016-10-05,20.795,20.795,20.55,20.565,15394.0
2016-10-06,20.565,20.615,20.435,20.6,12689.0
2016-10-07,20.635,20.72,20.585,20.6,1310.0
2016-10-11,20.605,20.705,20.52,20.555,5784.0
2016-10-12,20.575,20.85,20.55,20.835,7658.0
2016-10-13,20.765,20.92,20.765,20.92,2348.0
2016-10-14,20.98,20.985,20.845,20.915,147066.0
2016-10-17,20.9,21.035,20.845,21.015,3476.0
2016-10-18,21.085,21.085,21.015,21.05,25151.0
2016-10-19,21.115,21.115,21.03,21.06,8453.0
2016-10-20,21.095,21.13,21.06,21.065,4255.0
2016-10-21,21.085,21.14,21.065,21.065,4562.0
2016-10-24,21.095,21.145,21.025,21.085,5316.0
2016-10-25,21.145,21.145,20.985,21.0,7401.0
2016-10-26,20.995,20.995,20.82,20.82,37200.0
2016-10-27,20.875,20.875,20.6,20.605,8429.0
2016-10-28,20.555,20.565,20.49,20.515,4970.0
2016-10-31,20.54,20.54,20.46,20.46,7154.0
2016-11-01,20.52,20.52,20.265,20.405,4594.0
2016-11-02,20.37,20.37,20.15,20.19,10354.0
2016-11-03,20.15,20.265,20.115,20.13,22549.0
2016-11-04,20.2,20.355,20.145,20.345,1806.0
2016-11-07,20.405,20.435,20.32,20.33,21923.0
2016-11-08,20.37,20.47,20.33,20.44,5204.0
2016-11-09,20.16,20.37,20.115,20.305,10504.0
2016-11-10,20.355,20.355,19.825,19.865,12761.0
2016-11-11,19.805,19.84,19.71,19.755,16279.0
2016-11-14,19.75,19.75,19.465,19.725,16352.0
2016-11-15,19.77,19.85,19.66,19.67,11391.0
2016-11-16,19.67,19.74,19.645,19.72,13096.0
2016-11-17,19.72,19.92,19.71,19.85,9317.0
2016-11-18,19.865,19.955,19.835,19.905,8252.0
2016-11-21,19.92,19.985,19.855,19.855,7097.0
2016-11-22,19.89,20.045,19.87,20.035,26672.0
2016-11-23,19.985,20.03,19.93,19.97,7760.0
2016-11-24,20.0,20.0,19.93,19.94,5528.0
2016-11-25,19.97,20.03,19.935,19.995,22737.0
2016-11-28,19.99,20.235,19.99,20.125,5596.0
2016-11-29,20.22,20.41,20.185,20.335,7304.0
2016-11-30,20.415,20.425,20.245,20.31,5184.0
2016-12-01,20.33,20.33,20.2,20.285,6883.0
2016-12-02,20.335,20.545,20.335,20.49,3261.0
2016-12-05,20.455,20.505,20.31,20.315,4333.0
2016-12-06,20.375,20.415,20.33,20.33,7170.0
2016-12-07,20.38,20.49,20.36,20.475,31321.0
2016-12-08,20.48,20.635,20.425,20.635,7871.0
2016-12-09,20.605,20.73,20.605,20.73,6621.0
2016-12-12,20.75,20.77,20.69,20.755,18419.0
2016-12-13,20.805,20.845,20.705,20.74,8856.0
2016-12-14,20.74,20.765,20.475,20.475,6619.0
2016-12-15,20.46,20.46,20.245,20.245,26628.0
2016-12-16,20.285,20.56,20.285,20.53,3389.0
2016-12-19,20.575,20.73,20.545,20.64,10666.0
2016-12-20,20.675,20.675,20.54,20.665,11837.0
2016-12-21,20.635,20.8,20.635,20.765,4602.0
2016-12-22,20.755,20.785,20.72,20.73,8207.0
2016-12-23,20.795,20.8,20.735,20.785,4762.0
2016-12-28,20.855,20.855,20.725,20.805,7855.0
2016-12-29,20.76,20.98,20.76,20.975,6169.0
2016-12-30,21.0,21.14,21.0,21.125,5202.0
2017-01-03,21.105,21.11,20.965,20.995,9412.0
2017-01-04,21.08,21.285,21.08,21.22,8309.0
2017-01-05,21.28,21.315,21.22,21.3,14346.0
2017-01-06,21.295,21.375,21.295,21.35,23950.0
2017-01-09,21.375,21.375,21.28,21.32,16600.0
2017-01-10,21.335,21.35,21.22,21.225,5070.0
2017-01-11,21.255,21.255,21.075,21.135,24839.0
2017-01-12,21.14,21.14,21.01,21.015,14845.0
2017-01-13,21.03,21.03,20.965,20.995,12581.0
2017-01-16,21.06,21.06,20.965,20.98,3512.0
2017-01-17,21.06,21.175,21.06,21.11,8442.0
2017-01-18,21.14,21.14,21.015,21.015,15770.0
2017-01-19,21.055,21.055,20.9,20.935,8061.0
2017-01-20,20.985,21.06,20.985,21.03,4288.0
2017-01-23,21.06,21.095,20.965,21.03,11692.0
2017-01-24,21.06,21.14,21.03,21.11,5562.0
2017-01-25,21.145,21.215,21.09,21.09,3863.0
2017-01-26,21.09,21.16,21.09,21.135,2506.0
2017-01-27,21.165,21.19,21.0,21.005,3765.0
2017-01-30,21.035,21.035,20.86,20.89,6214.0
2017-01-31,20.925,21.05,20.9,21.05,4823.0
2017-02-01,21.045,21.115,20.965,21.0,6422.0
2017-02-02,21.03,21.15,21.005,21.145,4106.0
2017-02-03,21.225,21.255,21.16,21.23,5262.0
2017-02-06,21.245,21.27,21.205,21.21,37105.0
2017-02-07,21.275,21.32,21.255,21.285,6195.0
2017-02-08,21.31,21.545,21.31,21.515,3736.0
2017-02-09,21.555,21.61,21.475,21.495,6989.0
2017-02-10,21.54,21.675,21.48,21.635,5569.0
2017-02-13,21.69,21.72,21.645,21.645,15469.0
2017-02-14,21.69,21.69,21.54,21.58,11646.0
2017-02-15,21.59,21.655,21.525,21.605,8938.0
2017-02-16,21.645,21.925,21.645,21.9,7430.0
2017-02-17,21.845,22.02,21.795,22.02,4788.0
2017-02-21,22.05,22.055,21.97,21.975,11237.0
2017-02-22,22.02,22.02,21.925,21.925,6534.0
2017-02-23,21.965,22.2,21.945,22.13,11650.0
2017-02-24,22.14,22.155,21.95,22.03,5694.0
2017-02-27,22.025,22.03,21.85,21.905,11778.0
2017-02-28,21.945,22.105,21.92,22.09,10410.0
2017-03-01,22.11,22.22,22.11,22.17,4632.0
2017-03-02,22.17,22.17,22.045,22.06,9094.0
2017-03-03,22.04,22.08,21.88,21.89,8028.0
2017-03-06,21.915,21.915,21.82,21.87,10856.0
2017-03-07,21.87,21.98,21.87,21.9,12282.0
2017-03-08,21.865,21.865,21.69,21.695,4719.0
2017-03-09,21.71,21.715,21.5,21.5,4885.0
2017-03-10,21.57,21.65,21.54,21.6,5135.0
2017-03-13,21.66,21.675,21.54,21.54,20890.0
2017-03-14,21.54,21.57,21.49,21.52,7294.0
2017-03-15,21.555,21.66,21.555,21.63,2406.0
2017-03-16,21.79,21.835,21.745,21.785,9001.0
2017-03-17,21.785,21.835,21.755,21.755,10417.0
2017-03-20,21.81,21.81,21.665,21.715,5814.0
2017-03-21,21.77,21.805,21.745,21.775,6800.0
2017-03-22,21.78,21.865,21.685,21.865,4422.0
2017-03-23,21.865,21.985,21.865,21.97,9698.0
2017-03-24,21.935,22.075,21.915,21.995,7379.0
2017-03-27,21.985,22.025,21.915,21.97,8634.0
2017-03-28,21.98,22.03,21.93,22.03,3700.0
2017-03-29,22.08,22.17,22.0,22.15,4982.0
2017-03-30,22.155,22.155,22.065,22.095,9791.0
2017-03-31,22.12,22.155,22.065,22.075,3685.0
2017-04-03,22.15,22.17,22.095,22.11,4299.0
2017-04-04,22.11,22.31,22.11,22.31,4714.0
2017-04-05,22.315,22.375,22.285,22.33,3197.0
2017-04-06,22.325,22.38,22.28,22.36,10618.0
2017-04-07,22.37,22.475,22.37,22.41,3067.0
2017-04-10,22.38,22.44,22.315,22.425,8419.0
2017-04-11,22.405,22.52,22.395,22.465,5859.0
2017-04-12,22.475,22.52,22.475,22.5,7564.0
2017-04-13,22.5,22.52,22.395,22.395,7676.0
2017-04-17,22.395,22.49,22.395,22.49,3930.0
2017-04-18,22.475,22.625,22.475,22.61,5288.0
2017-04-19,22.64,22.69,22.625,22.66,8402.0
2017-04-20,22.67,22.675,22.615,22.655,134796.0
2017-04-21,22.695,22.695,22.58,22.58,4270.0
2017-04-24,22.56,22.62,22.465,22.53,7233.0
2017-04-25,22.5,22.58,22.445,22.48,7419.0
2017-04-26,22.515,22.515,22.28,22.32,11034.0
2017-04-27,22.29,22.4,22.235,22.345,7159.0
2017-04-28,22.4,22.405,22.275,22.355,2926.0
2017-05-01,22.39,22.5,22.36,22.42,12423.0
2017-05-02,22.495,22.635,22.485,22.59,4661.0
2017-05-03,22.57,22.57,22.325,22.335,4492.0
2017-05-04,22.36,22.36,22.165,22.185,5103.0
2017-05-05,22.31,22.43,22.31,22.43,1269.0
2017-05-08,22.495,22.51,22.39,22.405,6251.0
2017-05-09,22.57,22.605,22.485,22.51,9182.0
2017-05-10,22.515,22.515,22.445,22.45,10090.0
2017-05-11,22.435,22.435,22.25,22.275,1602.0
2017-05-12,22.405,22.405,22.25,22.25,2584.0
2017-05-15,22.295,22.36,22.265,22.36,3935.0
2017-05-16,22.39,22.445,22.375,22.39,3251.0
2017-05-17,22.385,22.385,22.18,22.195,5399.0
2017-05-18,22.17,22.18,22.015,22.14,6749.0
2017-05-19,22.165,22.235,22.135,22.23,5637.0
2017-05-23,22.29,22.295,22.21,22.21,13552.0
2017-05-24,22.275,22.29,22.23,22.265,5366.0
2017-05-25,22.275,22.34,22.265,22.32,3626.0
2017-05-26,22.34,22.34,22.235,22.26,8061.0
2017-05-29,22.23,22.34,22.23,22.295,4304.0
2017-05-30,22.31,22.34,22.265,22.265,4772.0
2017-05-31,22.335,22.34,22.2,22.34,7849.0
2017-06-01,22.355,22.56,22.355,22.56,6425.0
2017-06-02,22.6,22.695,22.59,22.635,5421.0
2017-06-05,22.67,22.71,22.545,22.56,11475.0
2017-06-06,22.6,22.6,22.505,22.54,4559.0
2017-06-07,22.54,22.615,22.525,22.545,30670.0
2017-06-08,22.56,22.56,22.49,22.525,3065.0
2017-06-09,22.585,22.6,22.54,22.59,1806.0
2017-06-12,22.555,22.57,22.495,22.51,11771.0
2017-06-13,22.505,22.53,22.46,22.465,12465.0
2017-06-14,22.51,22.51,22.335,22.34,8554.0
2017-06-15,22.305,22.305,22.23,22.25,5179.0
2017-06-16,22.235,22.245,22.17,22.245,5505.0
2017-06-19,22.295,22.35,22.265,22.28,3782.0
2017-06-20,22.355,22.355,22.29,22.305,6495.0
2017-06-21,22.31,22.335,22.245,22.265,3343.0
2017-06-22,22.23,22.34,22.23,22.32,3190.0
2017-06-23,22.21,22.41,22.21,22.365,6592.0
2017-06-26,22.395,22.395,22.32,22.32,5860.0
2017-06-27,22.38,22.38,22.215,22.25,3002.0
2017-06-28,22.275,22.385,22.275,22.38,1197.0
2017-06-29,22.38,22.38,22.06,22.095,7550.0
2017-06-30,22.08,22.11,21.985,22.005,3440.0
2017-07-04,22.105,22.12,21.95,21.97,2870.0
2017-07-05,22.03,22.06,21.965,22.005,6945.0
2017-07-06,22.015,22.02,21.86,21.86,3231.0
2017-07-07,21.965,21.965,21.8,21.845,5921.0
2017-07-10,21.82,21.91,21.82,21.845,3566.0
2017-07-11,21.83,21.86,21.75,21.77,2887.0
2017-07-12,21.85,21.985,21.845,21.985,3318.0
2017-07-13,21.985,21.985,21.905,21.925,1882.0
2017-07-14,21.965,22.045,21.94,22.035,2440.0
2017-07-17,22.015,22.075,21.95,22.06,4582.0
2017-07-18,21.965,21.965,21.82,21.865,7298.0
2017-07-19,21.935,21.94,21.89,21.92,13710.0
2017-07-20,22.0,22.035,21.935,22.02,1134.0
2017-07-21,22.02,22.02,21.905,22.02,5621.0
2017-07-24,21.915,21.945,21.875,21.915,4438.0
2017-07-25,21.95,21.95,21.84,21.885,6089.0
2017-07-26,21.885,21.945,21.825,21.89,5919.0
2017-07-27,21.93,21.93,21.86,21.86,673.0
2017-07-28,21.9,21.9,21.8,21.84,2904.0
2017-07-31,21.8,21.825,21.745,21.8,2816.0
2017-08-01,21.83,21.945,21.8,21.845,6816.0
2017-08-02,21.855,21.87,21.77,21.785,3350.0
2017-08-03,21.86,21.875,21.735,21.735,108620.0
2017-08-04,21.815,21.825,21.69,21.745,4205.0
2017-08-08,21.75,21.825,21.72,21.73,9524.0
2017-08-09,21.705,21.705,21.55,21.555,5240.0
2017-08-10,21.55,21.595,21.465,21.465,3313.0
2017-08-11,21.46,21.55,21.44,21.52,3223.0
2017-08-14,21.585,21.7,21.58,21.685,2304.0
2017-08-15,21.705,21.75,21.66,21.705,4913.0
2017-08-16,21.81,21.86,21.81,21.845,7733.0
2017-08-17,21.765,21.84,21.765,21.815,9015.0
2017-08-18,21.73,21.815,21.66,21.715,2813.0
2017-08-21,21.73,21.735,21.67,21.7,3853.0
2017-08-22,21.755,21.77,21.735,21.735,1402.0
2017-08-23,21.675,21.785,21.675,21.74,7291.0
2017-08-24,21.66,21.78,21.66,21.72,8578.0
2017-08-25,21.725,21.785,21.71,21.725,1184.0
2017-08-28,21.795,21.795,21.65,21.665,4119.0
2017-08-29,21.65,21.725,21.635,21.645,19848.0
2017-08-30,21.66,21.925,21.66,21.91,6414.0
2017-08-31,21.965,21.985,21.935,21.985,1733.0
2017-09-01,22.0,22.0,21.895,21.94,15557.0
2017-09-05,21.95,21.95,21.81,21.81,3873.0
2017-09-06,21.865,21.89,21.735,21.785,1603.0
2017-09-07,21.725,21.845,21.725,21.8,9504.0
2017-09-08,21.8,21.8,21.75,21.765,9881.0
2017-09-11,21.81,21.81,21.77,21.78,2151.0
2017-09-12,21.755,21.815,21.72,21.72,4181.0
2017-09-13,21.71,21.71,21.525,21.59,35139.0
2017-09-14,21.63,21.63,21.56,21.57,2432.0
2017-09-15,21.6,21.68,21.585,21.635,2102.0
2017-09-18,21.635,21.675,21.575,21.615,12399.0
2017-09-19,21.63,21.675,21.615,21.675,2960.0
2017-09-20,21.64,21.685,21.605,21.62,6146.0
2017-09-21,21.62,21.725,21.605,21.715,35838.0
2017-09-22,21.71,21.71,21.67,21.685,14208.0
2017-09-25,21.71,21.83,21.68,21.71,3485.0
2017-09-26,21.815,21.865,21.775,21.82,1980.0
2017-09-27,21.805,21.83,21.76,21.785,3160.0
2017-09-28,21.83,21.86,21.815,21.83,1283.0
2017-09-29,21.91,21.94,21.88,21.88,2872.0
2017-10-02,21.965,22.095,21.865,22.06,5360.0
2017-10-03,22.15,22.23,22.135,22.165,2056.0
2017-10-04,22.14,22.275,22.14,22.26,15575.0
2017-10-05,22.275,22.375,22.245,22.35,5163.0
2017-10-06,22.335,22.35,22.285,22.35,5240.0
2017-10-10,22.35,22.42,22.32,22.335,3115.0
2017-10-11,22.405,22.455,22.365,22.42,7206.0
2017-10-12,22.42,22.57,22.405,22.555,6014.0
2017-10-13,22.57,22.65,22.56,22.585,7848.0
2017-10-16,22.6,22.615,22.42,22.42,17102.0
2017-10-17,22.42,22.455,22.395,22.425,1854.0
2017-10-18,22.455,22.525,22.425,22.515,8222.0
2017-10-19,22.53,22.56,22.465,22.525,6414.0
2017-10-20,22.495,22.555,22.48,22.495,14909.0
2017-10-23,22.495,22.565,22.48,22.555,7301.0
2017-10-24,22.555,22.58,22.51,22.55,8786.0
2017-10-25,22.55,22.6,22.51,22.58,9597.0
2017-10-26,22.6,22.6,22.42,22.465,9812.0
2017-10-27,22.52,22.615,22.52,22.595,6839.0
2017-10-30,22.63,22.645,22.475,22.495,4347.0
2017-10-31,22.465,22.655,22.465,22.64,9630.0
2017-11-01,22.675,22.73,22.625,22.705,9303.0
2017-11-02,22.655,22.75,22.625,22.75,6694.0
2017-11-03,22.745,22.81,22.715,22.715,5613.0
2017-11-06,22.735,22.835,22.715,22.765,10963.0
2017-11-07,22.78,23.02,22.78,22.96,4173.0
2017-11-08,22.975,23.075,22.97,23.035,7706.0
2017-11-09,23.02,23.14,22.925,23.075,5868.0
2017-11-10,23.015,23.06,22.97,23.05,6979.0
2017-11-13,22.99,23.11,22.99,23.095,5615.0
2017-11-14,23.075,23.14,23.03,23.06,7114.0
2017-11-15,22.99,23.015,22.895,22.915,4257.0
2017-11-16,22.9,23.015,22.85,23.015,6366.0
2017-11-17,23.03,23.065,23.015,23.045,5348.0
2017-11-20,22.915,23.045,22.915,23.0,12641.0
2017-11-21,23.015,23.155,22.955,23.125,19379.0
2017-11-22,23.095,23.155,23.035,23.05,5022.0
2017-11-23,23.065,23.065,22.99,23.035,24793.0
2017-11-24,23.065,23.105,23.03,23.065,4121.0
2017-11-27,23.09,23.095,23.02,23.02,9556.0
2017-11-28,22.99,23.06,22.93,22.98,9060.0
2017-11-29,23.01,23.01,22.915,22.915,14537.0
2017-11-30,22.945,23.035,22.92,23.035,5683.0
2017-12-01,22.95,23.035,22.845,22.98,6482.0
2017-12-04,23.035,23.045,22.905,22.945,6532.0
2017-12-05,22.875,22.96,22.87,22.96,3068.0
2017-12-06,22.93,22.995,22.92,22.98,15610.0
2017-12-07,22.98,23.06,22.935,23.06,91713.0
2017-12-08,23.08,23.125,23.03,23.105,10790.0
2017-12-11,23.08,23.125,23.05,23.08,4165.0
2017-12-12,23.08,23.17,23.06,23.15,8197.0
2017-12-13,23.15,23.26,23.15,23.23,14656.0
2017-12-14,23.26,23.285,23.21,23.21,11330.0
2017-12-15,23.33,23.33,23.185,23.215,5333.0
2017-12-18,23.2,23.36,23.2,23.26,23668.0
2017-12-19,23.195,23.29,23.195,23.2,6026.0
2017-12-20,23.245,23.245,23.15,23.15,15205.0
2017-12-21,23.15,23.15,22.96,22.995,10977.0
2017-12-22,23.105,23.105,23.01,23.08,7600.0
2017-12-27,22.99,23.21,22.99,23.18,5813.0
2017-12-28,23.08,23.245,23.08,23.23,5454.0
2017-12-29,23.215,23.23,23.11,23.225,8260.0
2018-01-02,23.29,23.29,23.2,23.23,13383.0
2018-01-03,23.21,23.285,23.075,23.095,10389.0
2018-01-04,23.08,23.17,23.005,23.015,13610.0
2018-01-05,23.09,23.095,22.925,23.005,9018.0
2018-01-08,23.005,23.185,23.005,23.165,9637.0
2018-01-09,23.285,23.29,23.2,23.24,18267.0
2018-01-10,23.275,23.275,22.975,23.015,14760.0
2018-01-11,22.975,23.045,22.82,22.91,11858.0
2018-01-12,22.885,22.975,22.865,22.87,13960.0
2018-01-15,22.9,22.925,22.85,22.895,7997.0
2018-01-16,22.93,23.105,22.9,23.05,12739.0
2018-01-17,23.075,23.215,23.075,23.18,11485.0
2018-01-18,23.23,23.23,23.105,23.125,6655.0
2018-01-19,23.17,23.24,23.14,23.225,64094.0
2018-01-22,23.275,23.275,23.195,23.26,46152.0
2018-01-23,23.33,23.33,23.23,23.3,11432.0
2018-01-24,23.3,23.33,23.165,23.2,9439.0
2018-01-25,23.225,23.29,23.2,23.26,6654.0
2018-01-26,23.345,23.345,23.255,23.29,12335.0
2018-01-29,23.325,23.325,23.12,23.12,6234.0
2018-01-30,23.135,23.135,22.84,22.88,8748.0
2018-01-31,22.9,22.915,22.825,22.915,6632.0
2018-02-01,22.915,22.96,22.67,22.72,9373.0
2018-02-02,22.69,22.7,22.3,22.345,8148.0
2018-02-05,22.2,22.39,22.18,22.26,19972.0
2018-02-06,22.035,22.315,21.96,22.245,5888.0
2018-02-07,22.23,22.45,22.23,22.36,11855.0
2018-02-08,22.36,22.36,22.145,22.145,3243.0
2018-02-09,22.145,22.2,21.855,22.115,26080.0
2018-02-12,22.155,22.305,22.145,22.29,3690.0
2018-02-13,22.375,22.38,22.185,22.335,10104.0
2018-02-14,22.36,22.51,22.26,22.455,6950.0
2018-02-15,22.765,22.94,22.715,22.925,3028.0
2018-02-16,22.88,23.13,22.88,23.075,7547.0
2018-02-20,23.0,23.1,22.925,22.96,8734.0
2018-02-21,23.025,23.025,22.84,22.855,9826.0
2018-02-22,22.9,22.91,22.69,22.765,9597.0
2018-02-23,22.72,22.85,22.72,22.825,7982.0
2018-02-26,22.88,23.04,22.82,23.02,8901.0
2018-02-27,23.055,23.125,22.95,23.005,6315.0
2018-02-28,22.995,23.01,22.835,22.865,5596.0
2018-03-01,22.895,22.905,22.785,22.865,7236.0
2018-03-02,22.85,22.865,22.79,22.845,5992.0
2018-03-05,22.845,22.995,22.845,22.955,5168.0
2018-03-06,23.01,23.1,22.94,23.07,11576.0
2018-03-07,23.04,23.215,23.04,23.17,10502.0
2018-03-08,23.07,23.2,23.04,23.14,13634.0
2018-03-09,23.205,23.205,23.11,23.175,4674.0
2018-03-12,23.095,23.205,23.095,23.2,24247.0
2018-03-13,23.215,23.26,23.16,23.215,6407.0
2018-03-14,23.235,23.235,23.1,23.155,3363.0
2018-03-15,23.11,23.23,23.11,23.185,7417.0
2018-03-16,23.17,23.245,22.965,23.125,3082.0
2018-03-19,23.025,23.125,23.025,23.095,3069.0
2018-03-20,23.11,23.27,23.11,23.23,20569.0
2018-03-21,23.185,23.335,23.185,23.27,4081.0
2018-03-22,23.215,23.315,23.17,23.27,6625.0
2018-03-23,23.22,23.305,23.035,23.095,5617.0
2018-03-26,23.175,23.205,23.01,23.11,19646.0
2018-03-27,23.16,23.185,23.08,23.125,8708.0
2018-03-28,23.14,23.41,23.14,23.41,7738.0
2018-03-29,23.45,23.535,23.45,23.51,6794.0
2018-04-02,23.525,23.525,23.355,23.385,11450.0
2018-04-03,23.48,23.51,23.4,23.45,11727.0
2018-04-04,23.415,23.415,23.285,23.345,7391.0
2018-04-05,23.375,23.46,23.36,23.42,6893.0
2018-04-06,23.435,23.495,23.285,23.335,5225.0
2018-04-09,23.37,23.445,23.33,23.4,8967.0
2018-04-10,23.405,23.405,23.27,23.285,7312.0
2018-04-11,23.27,23.375,23.27,23.335,4355.0
2018-04-12,23.33,23.345,23.2,23.225,4765.0
2018-04-13,23.26,23.27,23.125,23.245,21828.0
2018-04-16,23.24,23.4,23.225,23.32,5002.0
2018-04-17,23.43,23.49,23.42,23.475,5806.0
2018-04-18,23.465,23.465,23.43,23.435,4267.0
2018-04-19,23.43,23.43,23.285,23.29,3872.0
2018-04-20,23.335,23.36,23.29,23.345,8040.0
2018-04-23,23.37,23.42,23.32,23.33,17821.0
2018-04-24,23.345,23.36,23.155,23.18,4750.0
2018-04-25,23.21,23.21,23.04,23.07,7025.0
2018-04-26,23.13,23.24,23.125,23.215,13987.0
2018-04-27,23.185,23.385,23.185,23.305,6382.0
2018-04-30,23.355,23.4,23.25,23.31,10796.0
2018-05-01,23.33,23.47,23.31,23.44,12085.0
2018-05-02,23.5,23.545,23.46,23.5,14136.0
2018-05-03,23.475,23.52,23.375,23.385,4070.0
2018-05-04,23.445,23.52,23.445,23.515,8470.0
2018-05-07,23.53,23.69,23.53,23.68,8295.0
2018-05-08,23.68,23.68,23.59,23.62,10724.0
2018-05-09,23.66,23.66,23.575,23.635,3490.0
2018-05-10,23.7,23.81,23.645,23.79,12162.0
2018-05-11,23.835,23.94,23.82,23.865,5479.0
2018-05-14,23.865,23.97,23.775,23.805,4454.0
2018-05-15,23.805,23.85,23.76,23.765,9968.0
2018-05-16,23.705,23.825,23.7,23.745,16218.0
2018-05-17,23.775,23.82,23.665,23.69,9567.0
2018-05-18,23.72,23.865,23.705,23.75,14367.0
2018-05-22,23.92,23.955,23.835,23.88,10795.0
2018-05-23,23.805,24.01,23.805,24.01,5419.0
2018-05-24,24.04,24.1,23.97,24.05,12286.0
2018-05-25,24.055,24.14,23.97,24.115,4733.0
2018-05-28,24.055,24.13,24.04,24.065,3552.0
2018-05-29,24.04,24.065,23.94,23.955,3363.0
2018-05-30,24.065,24.07,23.98,24.035,5197.0
2018-05-31,24.02,24.035,23.845,23.86,5570.0
2018-06-01,23.845,24.01,23.845,24.005,5946.0
2018-06-04,23.96,24.05,23.96,24.05,3300.0
2018-06-05,24.05,24.195,24.05,24.18,12806.0
2018-06-06,24.175,24.18,24.135,24.18,9026.0
2018-06-07,24.095,24.18,24.075,24.105,12036.0
2018-06-08,24.05,24.155,24.05,24.125,6099.0
2018-06-11,24.095,24.18,24.05,24.065,19383.0
2018-06-12,24.06,24.18,24.06,24.18,4237.0
2018-06-13,24.15,24.205,24.005,24.005,2967.0
2018-06-14,24.05,24.165,24.01,24.14,3331.0
2018-06-15,24.15,24.335,24.125,24.32,4568.0
2018-06-18,24.235,24.47,24.235,24.47,12209.0
2018-06-19,24.47,24.48,24.395,24.45,5857.0
2018-06-20,24.47,24.5,24.4,24.5,5166.0
2018-06-21,24.435,24.555,24.435,24.51,2838.0
2018-06-22,24.57,24.57,24.465,24.48,4751.0
2018-06-25,24.53,24.53,24.415,24.455,4380.0
2018-06-26,24.435,24.48,24.41,24.435,3450.0
2018-06-27,24.37,24.455,24.305,24.335,7683.0
2018-06-28,24.325,24.495,24.325,24.495,5302.0
2018-06-29,24.54,24.565,24.435,24.455,3187.0
2018-07-03,24.465,24.75,24.405,24.685,9307.0
2018-07-04,24.755,24.78,24.685,24.705,7015.0
2018-07-05,24.705,24.78,24.665,24.77,9271.0
2018-07-06,24.77,24.925,24.77,24.855,9492.0
2018-07-09,24.82,24.885,24.8,24.835,8285.0
2018-07-10,24.835,24.835,24.735,24.785,3138.0
2018-07-11,24.78,24.78,24.62,24.71,4868.0
2018-07-12,24.785,24.885,24.77,24.865,4736.0
2018-07-13,24.92,24.92,24.81,24.825,9548.0
2018-07-16,24.825,24.825,24.695,24.74,132681.0
2018-07-17,24.665,24.85,24.665,24.8,5297.0
2018-07-18,24.855,24.855,24.725,24.74,9049.0
2018-07-19,24.765,24.88,24.765,24.85,4465.0
2018-07-20,24.85,24.85,24.62,24.635,3885.0
2018-07-23,24.665,24.75,24.62,24.75,11953.0
2018-07-24,24.81,24.81,24.55,24.565,18594.0
2018-07-25,24.565,24.795,24.505,24.77,6751.0
2018-07-26,24.765,24.785,24.75,24.765,9234.0
2018-07-27,24.785,24.785,24.625,24.625,3268.0
2018-07-30,24.79,24.79,24.62,24.655,5610.0
2018-07-31,24.73,24.89,24.705,24.89,4989.0
2018-08-01,24.865,24.935,24.79,24.92,2990.0
2018-08-02,24.895,24.935,24.835,24.92,11901.0
2018-08-03,24.93,25.135,24.92,25.12,4711.0
2018-08-07,25.16,25.16,24.83,24.85,7607.0
2018-08-08,24.78,24.975,24.78,24.95,10752.0
2018-08-09,24.99,25.06,24.99,25.035,6023.0
2018-08-10,24.965,25.03,24.905,24.915,8674.0
2018-08-13,24.965,25.105,24.92,24.995,7787.0
2018-08-14,25.005,25.145,25.005,25.135,24828.0
2018-08-15,25.16,25.265,24.975,25.265,4292.0
2018-08-16,25.315,25.33,25.175,25.26,9533.0
2018-08-17,25.33,25.56,25.33,25.55,9320.0
2018-08-20,25.6,25.665,25.545,25.63,16775.0
2018-08-21,25.65,25.65,25.565,25.615,4963.0
2018-08-22,25.615,25.68,25.575,25.58,7951.0
2018-08-23,25.62,25.62,25.49,25.535,10023.0
2018-08-24,25.52,25.52,25.38,25.46,6304.0
2018-08-27,25.49,25.56,25.46,25.465,4260.0
2018-08-28,25.535,25.535,25.38,25.45,22951.0
2018-08-29,25.48,25.49,25.39,25.395,13269.0
2018-08-30,25.4,25.52,25.35,25.35,8010.0
2018-08-31,25.39,25.445,25.275,25.39,10228.0
2018-09-04,25.36,25.415,25.285,25.32,5299.0
2018-09-05,25.275,25.36,25.22,25.36,5847.0
2018-09-06,25.37,25.455,25.355,25.455,7141.0
2018-09-07,25.455,25.47,25.36,25.4,15751.0
2018-09-10,25.5,25.575,25.46,25.555,6233.0
2018-09-11,25.485,25.64,25.445,25.63,5124.0
2018-09-12,25.64,25.71,25.595,25.71,9236.0
2018-09-13,25.74,25.8,25.695,25.795,10031.0
2018-09-14,25.815,25.815,25.73,25.81,15720.0
2018-09-17,25.815,25.855,25.71,25.855,11388.0
2018-09-18,25.78,25.78,25.625,25.655,16696.0
2018-09-19,25.7,25.7,25.44,25.475,6736.0
2018-09-20,25.405,25.47,25.315,25.355,16174.0
2018-09-21,25.355,25.54,25.29,25.47,23873.0
2018-09-24,25.575,25.575,25.475,25.475,6261.0
2018-09-25,25.545,25.545,25.4,25.43,5943.0
2018-09-26,25.415,25.415,25.135,25.145,33231.0
2018-09-27,25.13,25.2,25.05,25.05,51409.0
2018-09-28,25.06,25.06,24.975,25.06,5673.0
2018-10-01,25.06,25.06,24.885,24.96,10791.0
2018-10-02,24.89,24.955,24.845,24.86,12159.0
2018-10-03,24.8,24.89,24.675,24.69,5878.0
2018-10-04,24.73,24.73,24.495,24.51,4591.0
2018-10-05,24.525,24.525,24.295,24.295,15708.0
2018-10-09,24.285,24.395,24.285,24.335,11609.0
2018-10-10,24.27,24.32,23.955,23.97,9489.0
2018-10-11,23.76,24.0,23.755,23.96,4231.0
2018-10-12,23.97,23.985,23.845,23.9,14932.0
2018-10-15,23.93,23.995,23.9,23.955,9028.0
2018-10-16,24.0,24.195,24.0,24.18,5665.0
2018-10-17,24.18,24.225,24.1,24.165,8691.0
2018-10-18,24.155,24.185,24.045,24.08,4033.0
2018-10-19,24.125,24.38,24.125,24.325,5837.0
2018-10-22,24.365,24.41,24.27,24.355,9453.0
2018-10-23,24.27,24.27,23.985,24.265,5780.0
2018-10-24,24.22,24.24,24.08,24.08,5800.0
2018-10-25,24.18,24.285,24.14,24.165,8043.0
2018-10-26,24.085,24.195,23.96,24.14,61257.0
2018-10-29,24.235,24.25,23.855,23.855,8441.0
2018-10-30,23.89,24.21,23.89,24.195,4937.0
2018-10-31,24.365,24.4,24.205,24.28,7832.0
2018-11-01,24.315,24.545,24.315,24.49,6350.0
2018-11-02,24.505,24.505,24.01,24.035,9137.0
2018-11-05,24.14,24.405,24.055,24.33,10604.0
2018-11-06,24.36,24.63,24.36,24.63,12727.0
2018-11-07,24.7,24.735,24.665,24.695,6737.0
2018-11-08,24.7,24.74,24.67,24.715,7366.0
2018-11-09,24.595,24.8,24.595,24.765,5022.0
2018-11-12,24.715,24.89,24.715,24.85,2987.0
2018-11-13,24.82,24.825,24.74,24.81,3966.0
2018-11-14,24.785,24.91,24.63,24.725,3633.0
2018-11-15,24.7,24.7,24.505,24.505,4225.0
2018-11-16,24.485,24.575,24.485,24.57,5048.0
2018-11-19,24.585,24.6,24.375,24.435,7462.0
2018-11-20,24.365,24.365,24.275,24.33,8892.0
2018-11-21,24.305,24.56,24.305,24.485,5170.0
2018-11-22,24.505,24.515,24.445,24.445,3683.0
2018-11-23,24.42,24.53,24.42,24.53,3391.0
2018-11-26,24.57,24.595,24.42,24.445,5319.0
2018-11-27,24.47,24.525,24.36,24.5,2859.0
2018-11-28,24.485,24.725,24.485,24.685,2305.0
2018-11-29,24.765,24.78,24.67,24.7,7965.0
2018-11-30,24.74,24.765,24.61,24.765,3397.0
2018-12-03,24.85,24.9,24.53,24.695,67992.0
2018-12-04,24.725,24.815,24.545,24.565,7078.0
2018-12-05,24.71,24.725,24.64,24.67,2208.0
2018-12-06,24.565,24.89,24.37,24.62,7352.0
2018-12-07,24.78,24.935,24.75,24.815,7845.0
2018-12-10,24.78,24.82,24.545,24.67,7312.0
2018-12-11,24.83,24.83,24.57,24.635,10067.0
2018-12-12,24.58,24.595,24.375,24.385,44441.0
2018-12-13,24.37,24.51,24.345,24.36,5593.0
2018-12-14,24.335,24.43,24.32,24.375,6887.0
2018-12-17,24.355,24.355,23.72,23.775,9358.0
2018-12-18,23.715,24.19,23.715,24.11,7193.0
2018-12-19,24.11,24.135,23.875,23.895,13622.0
2018-12-20,23.855,23.93,23.565,23.575,5732.0
2018-12-21,23.535,23.825,23.44,23.465,11347.0
2018-12-24,23.455,23.465,23.075,23.115,8504.0
2018-12-27,23.31,23.45,23.16,23.44,6299.0
2018-12-28,23.615,23.73,23.545,23.575,6737.0
2018-12-31,23.725,23.725,23.585,23.66,4887.0
2019-01-02,23.73,23.75,23.46,23.57,14395.0
2019-01-03,23.53,23.62,23.335,23.405,8887.0
2019-01-04,23.435,23.655,23.435,23.6,6171.0
2019-01-07,23.765,23.905,23.645,23.84,22198.0
2019-01-08,24.015,24.115,23.89,24.1,12711.0
2019-01-09,24.21,24.255,24.075,24.25,10667.0
2019-01-10,24.18,24.43,24.18,24.39,6837.0
2019-01-11,24.43,24.63,24.39,24.625,16293.0
2019-01-14,24.485,24.71,24.485,24.695,12528.0
2019-01-15,24.615,24.75,24.61,24.75,10347.0
2019-01-16,24.805,24.865,24.715,24.85,6506.0
2019-01-17,24.93,25.04,24.85,24.905,7904.0
2019-01-18,24.905,24.985,24.795,24.985,8615.0
2019-01-21,25.005,25.005,24.89,24.945,7378.0
2019-01-22,24.97,25.005,24.845,24.915,12585.0
2019-01-23,25.005,25.005,24.95,25.0,4536.0
2019-01-24,25.03,25.235,25.03,25.18,3843.0
2019-01-25,25.21,25.405,25.21,25.4,5913.0
2019-01-28,25.47,25.555,25.345,25.53,14086.0
2019-01-29,25.585,25.585,25.455,25.47,11336.0
2019-01-30,25.535,25.6,25.38,25.545,11297.0
2019-01-31,25.605,25.605,25.44,25.575,6380.0
2019-02-01,25.66,25.66,25.435,25.535,5926.0
2019-02-04,25.63,25.67,25.55,25.645,9887.0
2019-02-05,25.795,25.89,25.67,25.88,20479.0
2019-02-06,25.975,26.035,25.87,26.035,9913.0
2019-02-07,26.005,26.155,25.945,26.125,12056.0
2019-02-08,26.085,26.17,26.005,26.1,8937.0
2019-02-11,26.115,26.145,26.035,26.085,6909.0
2019-02-12,26.21,26.215,26.005,26.155,8322.0
2019-02-13,26.265,26.265,26.035,26.125,12653.0
2019-02-14,26.145,26.375,26.11,26.36,8347.0
2019-02-15,26.39,26.39,26.25,26.255,8225.0
2019-02-19,26.14,26.305,26.14,26.27,12494.0
2019-02-20,26.345,26.39,26.32,26.36,8957.0
2019-02-21,26.43,26.46,26.36,26.445,9818.0
2019-02-22,26.555,26.555,26.415,26.415,15850.0
2019-02-25,26.54,26.54,26.32,26.4,12981.0
2019-02-26,26.485,26.485,26.32,26.42,21745.0
2019-02-27,26.295,26.415,26.21,26.38,16310.0
2019-02-28,26.49,26.7,26.465,26.605,16030.0
2019-03-01,26.59,26.615,26.44,26.505,8351.0
2019-03-04,26.71,26.71,26.495,26.565,57345.0
2019-03-05,26.615,26.795,26.56,26.785,8448.0
2019-03-06,26.835,26.875,26.77,26.82,13152.0
2019-03-07,26.86,26.895,26.785,26.865,6913.0
2019-03-08,26.935,26.945,26.7,26.715,9045.0
2019-03-11,26.78,26.78,26.66,26.75,12785.0
2019-03-12,26.84,26.84,26.74,26.755,7431.0
2019-03-13,26.785,26.785,26.615,26.615,11092.0
2019-03-14,26.725,26.725,26.55,26.56,9158.0
2019-03-15,26.64,26.645,26.505,26.645,5685.0
2019-03-18,26.575,26.755,26.55,26.63,17699.0
2019-03-19,26.74,26.74,26.605,26.685,9893.0
2019-03-20,26.645,26.765,26.605,26.725,9093.0
2019-03-21,26.695,27.065,26.695,27.045,6106.0
2019-03-22,27.005,27.1,26.945,27.07,17194.0
2019-03-25,27.1,27.23,27.0,27.22,9659.0
2019-03-26,27.175,27.21,27.08,27.18,7453.0
2019-03-27,27.26,27.305,27.165,27.3,12170.0
2019-03-28,27.305,27.44,27.25,27.425,7510.0
2019-03-29,27.5,27.5,27.32,27.43,5630.0
2019-04-01,27.545,27.545,27.2,27.335,29053.0
2019-04-02,27.31,27.31,27.12,27.225,10234.0
2019-04-03,27.285,27.3,27.175,27.28,6927.0
2019-04-04,27.355,27.355,27.19,27.205,8749.0
2019-04-05,27.115,27.255,27.115,27.135,11005.0
2019-04-08,27.145,27.175,26.98,27.08,13947.0
2019-04-09,27.065,27.115,27.02,27.08,15289.0
2019-04-10,27.175,27.34,27.15,27.3,11673.0
2019-04-11,27.34,27.34,27.225,27.225,7680.0
2019-04-12,27.215,27.295,27.16,27.295,13042.0
2019-04-15,27.265,27.295,27.13,27.17,14290.0
2019-04-16,27.27,27.27,26.76,26.765,17965.0
2019-04-17,26.79,26.805,26.495,26.555,26026.0
2019-04-18,26.61,26.735,26.57,26.72,5811.0
2019-04-22,26.735,26.74,26.465,26.535,15713.0
2019-04-23,26.6,26.6,26.49,26.555,14020.0
2019-04-24,26.61,26.68,26.465,26.585,12274.0
2019-04-25,26.64,26.64,26.49,26.53,5569.0
2019-04-26,26.535,26.68,26.475,26.655,5299.0
2019-04-29,26.56,26.75,26.56,26.625,12424.0
2019-04-30,26.665,26.665,26.445,26.555,10458.0
2019-05-01,26.485,26.54,26.43,26.515,19024.0
2019-05-02,26.59,26.59,26.38,26.42,7388.0
2019-05-03,26.5,26.515,26.455,26.475,8677.0
2019-05-06,26.485,26.58,26.375,26.58,8708.0
2019-05-07,26.66,26.715,26.58,26.59,10742.0
2019-05-08,26.54,26.72,26.53,26.565,21111.0
2019-05-09,26.47,26.51,26.455,26.495,6798.0
2019-05-10,26.51,26.715,26.5,26.69,8345.0
2019-05-13,26.715,26.855,26.58,26.855,7687.0
2019-05-14,26.93,26.935,26.825,26.895,12866.0
2019-05-15,26.895,26.95,26.835,26.89,4923.0
2019-05-16,26.95,27.11,26.89,27.11,3018.0
2019-05-17,27.135,27.135,26.96,27.005,9772.0
2019-05-21,27.015,27.095,26.96,27.06,6830.0
2019-05-22,27.11,27.14,26.975,27.125,8622.0
2019-05-23,27.08,27.27,27.06,27.235,9980.0
2019-05-24,27.245,27.38,27.23,27.25,5025.0
2019-05-27,27.275,27.38,27.22,27.37,12448.0
2019-05-28,27.385,27.425,27.015,27.055,12844.0
2019-05-29,27.11,27.11,26.815,26.835,17799.0
2019-05-30,26.92,26.92,26.715,26.745,4724.0
2019-05-31,26.695,26.835,26.695,26.79,4194.0
2019-06-03,26.75,26.885,26.725,26.86,14030.0
2019-06-04,26.87,26.875,26.575,26.815,13850.0
2019-06-05,26.915,27.155,26.895,27.09,5959.0
2019-06-06,27.195,27.225,27.115,27.225,4460.0
2019-06-07,27.32,27.45,27.265,27.425,9517.0
2019-06-10,27.48,27.495,27.33,27.49,12582.0
2019-06-11,27.48,27.48,27.21,27.26,8350.0
2019-06-12,27.25,27.335,27.25,27.33,12520.0
2019-06-13,27.44,27.48,27.335,27.44,5401.0
2019-06-14,27.45,27.51,27.41,27.465,3755.0
2019-06-17,27.43,27.565,27.43,27.545,11843.0
2019-06-18,27.66,27.765,27.64,27.755,5028.0
2019-06-19,27.82,27.82,27.64,27.725,4926.0
2019-06-20,27.775,27.775,27.56,27.575,8605.0
2019-06-21,27.62,27.62,27.465,27.605,5448.0
2019-06-24,27.68,27.68,27.525,27.615,7304.0
2019-06-25,27.565,27.63,27.55,27.605,8823.0
2019-06-26,27.59,27.59,27.045,27.05,15328.0
2019-06-27,27.1,27.115,26.86,27.105,5181.0
2019-06-28,27.165,27.245,27.12,27.245,16367.0
2019-07-02,27.26,27.43,27.215,27.415,14527.0
2019-07-03,27.375,27.765,27.375,27.725,10102.0
2019-07-04,27.785,27.785,27.65,27.685,2950.0
2019-07-05,27.675,27.675,27.53,27.62,9188.0
2019-07-08,27.635,27.675,27.53,27.65,7707.0
2019-07-09,27.65,27.725,27.635,27.69,7808.0
2019-07-10,27.795,27.795,27.65,27.745,10509.0
2019-07-11,27.82,27.82,27.605,27.605,6630.0
2019-07-12,27.65,27.65,27.57,27.595,3662.0
2019-07-15,27.525,27.635,27.46,27.515,16305.0
2019-07-16,27.555,27.555,27.415,27.445,9376.0
2019-07-17,27.485,27.49,27.43,27.46,7011.0
2019-07-18,27.49,27.58,27.405,27.515,5480.0
2019-07-19,27.57,27.57,27.42,27.455,9279.0
2019-07-22,27.46,27.555,27.405,27.49,12194.0
2019-07-23,27.515,27.725,27.38,27.685,7742.0
2019-07-24,27.715,27.825,27.675,27.825,9641.0
2019-07-25,27.745,27.835,27.745,27.765,8515.0
2019-07-26,27.805,27.89,27.77,27.84,7154.0
2019-07-29,27.915,27.93,27.84,27.88,7857.0
2019-07-30,27.875,27.875,27.645,27.66,10729.0
2019-07-31,27.75,27.75,27.575,27.615,7589.0
2019-08-01,27.665,27.92,27.615,27.845,8078.0
2019-08-02,27.76,27.845,27.745,27.76,7771.0
2019-08-06,27.72,27.775,27.535,27.63,8343.0
2019-08-07,27.575,28.005,27.52,27.965,8904.0
2019-08-08,28.045,28.11,27.98,28.005,10704.0
2019-08-09,28.005,28.045,27.87,27.895,13827.0
2019-08-12,27.945,27.945,27.84,27.87,8841.0
2019-08-13,27.805,28.04,27.805,28.015,15215.0
2019-08-14,28.005,28.04,27.765,27.84,7924.0
2019-08-15,27.83,28.03,27.83,27.945,11350.0
2019-08-16,28.0,28.07,27.925,28.03,5642.0
2019-08-19,28.055,28.26,28.03,28.2,5804.0
2019-08-20,28.18,28.315,28.18,28.3,9141.0
2019-08-21,28.365,28.375,28.2,28.255,7511.0
2019-08-22,28.31,28.31,28.15,28.165,3749.0
2019-08-23,28.205,28.205,27.79,27.815,4135.0
2019-08-26,27.785,27.96,27.785,27.845,7197.0
2019-08-27,27.865,28.12,27.865,28.1,13917.0
2019-08-28,28.11,28.23,28.085,28.22,6805.0
2019-08-29,28.28,28.32,28.205,28.22,5666.0
2019-08-30,28.29,28.42,28.225,28.4,7298.0
2019-09-03,28.4,28.495,28.315,28.465,17076.0
2019-09-04,28.68,28.68,28.48,28.615,8198.0
2019-09-05,28.695,28.695,28.36,28.41,12793.0
2019-09-06,28.45,28.45,28.25,28.33,18173.0
2019-09-09,28.425,28.425,28.115,28.185,12413.0
2019-09-10,28.22,28.22,27.98,28.075,14191.0
2019-09-11,28.185,28.185,27.97,28.09,14388.0
2019-09-12,28.105,28.17,28.065,28.065,4797.0
2019-09-13,28.12,28.18,28.05,28.09,6281.0
2019-09-16,28.28,28.41,28.265,28.4,12728.0
2019-09-17,28.38,28.68,28.38,28.655,17450.0
2019-09-18,28.76,28.76,28.64,28.735,4559.0
2019-09-19,28.785,28.875,28.73,28.835,13434.0
2019-09-20,28.955,29.08,28.935,29.075,25169.0
2019-09-23,29.13,29.13,29.0,29.025,11607.0
2019-09-24,29.12,29.235,29.035,29.09,12516.0
2019-09-25,29.115,29.21,29.075,29.195,6194.0
2019-09-26,29.235,29.355,29.225,29.32,4468.0
2019-09-27,29.345,29.36,29.115,29.145,10846.0
2019-09-30,29.155,29.285,29.14,29.19,9248.0
2019-10-01,29.19,29.19,28.85,28.86,15452.0
2019-10-02,28.86,28.86,28.595,28.75,7225.0
2019-10-03,28.74,29.115,28.73,29.115,12130.0
2019-10-04,29.255,29.39,29.115,29.32,12481.0
2019-10-07,29.39,29.525,29.32,29.52,14761.0
2019-10-08,29.59,29.59,29.4,29.565,17716.0
2019-10-09,29.565,29.67,29.55,29.62,7606.0
2019-10-10,29.67,29.67,29.5,29.52,8168.0
2019-10-11,29.66,29.66,29.22,29.22,11195.0
2019-10-15,29.375,29.375,29.235,29.27,36860.0
2019-10-16,29.27,29.31,29.19,29.26,8058.0
2019-10-17,29.175,29.31,29.175,29.22,7372.0
2019-10-18,29.06,29.195,29.06,29.115,6525.0
2019-10-21,29.26,29.26,29.085,29.11,3223.0
2019-10-22,29.22,29.23,29.095,29.095,9138.0
2019-10-23,29.1,29.1,28.78,28.78,5093.0
2019-10-24,28.885,28.895,28.645,28.685,7384.0
2019-10-25,28.765,28.77,28.61,28.63,4879.0
2019-10-28,28.71,28.71,28.515,28.54,9236.0
2019-10-29,28.475,28.485,28.325,28.325,14210.0
2019-10-30,28.42,28.45,28.305,28.425,8561.0
2019-10-31,28.53,28.6,28.425,28.59,7110.0
2019-11-01,28.695,28.745,28.6,28.745,7573.0
2019-11-04,28.72,28.785,28.535,28.535,9797.0
2019-11-05,28.505,28.505,28.295,28.365,19477.0
2019-11-06,28.455,28.625,28.365,28.61,7842.0
2019-11-07,28.49,28.63,28.48,28.545,12680.0
2019-11-08,28.64,28.64,28.32,28.43,6276.0
2019-11-11,28.53,28.53,28.365,28.43,14664.0
2019-11-12,28.43,28.51,28.35,28.425,9144.0
2019-11-13,28.425,28.57,28.385,28.48,5055.0
2019-11-14,28.4,28.73,28.4,28.72,12208.0
2019-11-15,28.84,28.9,28.72,28.9,4226.0
2019-11-18,28.915,29.1,28.915,29.075,13628.0
2019-11-19,29.025,29.035,28.855,28.88,8885.0
2019-11-20,28.88,28.94,28.855,28.89,13556.0
2019-11-21,28.985,28.985,28.745,28.77,17533.0
2019-11-22,28.785,28.875,28.745,28.875,2939.0
2019-11-25,28.97,29.06,28.89,29.02,32194.0
2019-11-26,29.05,29.065,28.945,28.995,10573.0
2019-11-27,29.04,29.185,28.995,29.185,7596.0
2019-11-28,29.325,29.325,29.205,29.245,4276.0
2019-11-29,29.345,29.345,29.2,29.2,10388.0
2019-12-02,29.27,29.28,29.015,29.095,6791.0
2019-12-03,29.015,29.06,28.915,29.06,13018.0
2019-12-04,29.11,29.12,28.955,28.955,10567.0
2019-12-05,28.95,29.23,28.94,29.23,4037.0
2019-12-06,29.36,29.36,29.225,29.24,13952.0
2019-12-09,29.37,29.37,29.2,29.215,8214.0
2019-12-10,29.185,29.425,29.185,29.425,16136.0
2019-12-11,29.425,29.425,28.7,28.74,5352.0
2019-12-12,28.645,28.66,28.225,28.23,25078.0
2019-12-13,28.305,28.345,28.08,28.16,11742.0
2019-12-16,28.395,28.395,28.2,28.27,17753.0
2019-12-17,28.41,28.41,28.215,28.295,15796.0
2019-12-18,28.415,28.455,28.295,28.44,7150.0
2019-12-19,28.45,28.685,28.415,28.62,9497.0
2019-12-20,28.665,28.85,28.585,28.83,34284.0
2019-12-23,28.755,28.85,28.65,28.665,14523.0
2019-12-24,28.725,28.795,28.665,28.795,3024.0
2019-12-27,29.01,29.01,28.76,28.875,23809.0
2019-12-30,29.305,29.305,28.775,28.795,19104.0
2019-12-31,28.875,28.875,28.655,28.66,11763.0
2020-01-02,28.845,28.845,28.185,28.235,19867.0
2020-01-03,28.33,28.685,28.19,28.585,12896.0
2020-01-06,28.71,28.72,28.4,28.455,15823.0
2020-01-07,28.53,28.61,28.405,28.595,14668.0
2020-01-08,28.835,28.835,28.53,28.62,15478.0
2020-01-09,28.67,28.76,28.61,28.735,19343.0
2020-01-10,28.775,28.925,28.735,28.91,9421.0
2020-01-13,28.975,29.03,28.86,29.03,19381.0
2020-01-14,29.155,29.155,28.985,29.04,25121.0
2020-01-15,29.215,29.52,29.19,29.52,10241.0
2020-01-16,29.64,29.845,29.56,29.845,12029.0
2020-01-17,30.01,30.01,29.805,29.895,27166.0
2020-01-20,30.02,30.02,29.84,29.84,22100.0
2020-01-21,29.895,30.01,29.78,30.01,15133.0
2020-01-22,30.01,30.3,29.98,30.205,22929.0
2020-01-23,30.29,30.29,30.12,30.26,15989.0
2020-01-24,30.44,30.44,30.11,30.135,12255.0
2020-01-27,30.085,30.2,29.995,30.195,9487.0
2020-01-28,30.29,30.29,30.055,30.095,12374.0
2020-01-29,30.24,30.275,30.08,30.145,10806.0
2020-01-30,30.235,30.235,30.085,30.125,8503.0
2020-01-31,30.13,30.22,29.93,29.955,21713.0
2020-02-03,30.03,30.295,29.94,30.22,7610.0
2020-02-04,30.425,30.425,30.13,30.145,27952.0
2020-02-05,30.35,30.39,30.18,30.295,17367.0
2020-02-06,30.41,30.665,30.375,30.655,12436.0
2020-02-07,30.655,30.87,30.655,30.745,12487.0
2020-02-10,30.815,30.92,30.745,30.815,10502.0
2020-02-11,30.88,30.935,30.73,30.74,19153.0
2020-02-12,30.855,30.87,30.5,30.87,9733.0
2020-02-13,30.91,31.01,30.84,30.995,18155.0
2020-02-14,31.02,31.31,30.955,31.195,7474.0
2020-02-18,31.325,31.43,31.245,31.36,33735.0
2020-02-19,31.475,31.475,31.185,31.3,17577.0
2020-02-20,31.3,31.515,31.22,31.515,22636.0
2020-02-21,31.6,31.6,31.36,31.36,15285.0
2020-02-24,31.15,31.315,30.97,30.985,42637.0
2020-02-25,31.135,31.25,30.6,30.665,31615.0
2020-02-26,30.55,30.865,30.475,30.49,48767.0
2020-02-27,30.335,30.335,29.615,30.085,29404.0
2020-02-28,29.66,29.66,28.63,28.92,55659.0
2020-03-02,29.035,29.685,28.905,29.685,40348.0
2020-03-03,29.98,30.23,29.685,29.75,35425.0
2020-03-04,30.205,30.725,30.02,30.69,13986.0
2020-03-05,30.345,30.7,30.295,30.62,29471.0
2020-03-06,30.33,30.385,29.915,30.14,27853.0
2020-03-09,29.23,29.23,28.145,28.26,74571.0
2020-03-10,28.995,28.995,27.93,28.435,85962.0
2020-03-11,28.21,28.21,27.02,27.06,41253.0
2020-03-12,25.645,26.365,24.115,24.62,58543.0
2020-03-13,25.825,26.24,24.095,25.365,52955.0
2020-03-16,24.6,24.6,21.515,22.3,107343.0
2020-03-17,22.59,22.765,21.64,22.055,38148.0
2020-03-18,21.475,21.565,17.835,19.035,124309.0
2020-03-19,19.86,19.86,18.04,18.985,82154.0
2020-03-20,19.355,20.255,19.04,19.125,62211.0
2020-03-23,18.7,18.7,16.205,16.37,151220.0
2020-03-24,17.585,18.025,17.14,17.975,179347.0
2020-03-25,18.17,20.455,18.17,19.85,127104.0
2020-03-26,20.1,20.855,19.985,20.19,78041.0
2020-03-27,19.825,20.69,19.265,20.215,58262.0
2020-03-30,20.19,20.55,19.5,20.2,47946.0
2020-03-31,20.61,21.145,20.265,20.475,212587.0
2020-04-01,19.96,20.025,19.435,19.47,36554.0
2020-04-02,19.545,19.86,19.33,19.625,27656.0
2020-04-03,19.72,19.77,19.09,19.395,58642.0
2020-04-06,20.02,20.26,19.77,20.135,52985.0
2020-04-07,20.475,21.38,20.475,20.655,47791.0
2020-04-08,20.965,21.955,20.75,21.955,38151.0
2020-04-09,22.21,23.05,22.11,22.425,69727.0
2020-04-13,22.47,22.525,21.265,21.545,45726.0
2020-04-14,21.98,22.22,21.68,21.82,25562.0
2020-04-15,21.63,21.63,21.24,21.42,29869.0
2020-04-16,21.44,21.58,21.1,21.17,28823.0
2020-04-17,21.605,21.92,21.49,21.76,34989.0
2020-04-20,21.615,21.93,21.29,21.91,46883.0
2020-04-21,21.615,21.82,20.855,20.89,26750.0
2020-04-22,21.205,21.205,20.755,20.815,20865.0
2020-04-23,20.825,20.85,20.34,20.535,54158.0
2020-04-24,20.73,20.93,20.475,20.805,32908.0
2020-04-27,21.005,21.855,20.93,21.845,34185.0
2020-04-28,22.175,22.3,21.91,22.005,39052.0
2020-04-29,22.385,22.585,22.22,22.27,47886.0
2020-04-30,22.255,22.255,21.62,21.885,25878.0
2020-05-01,21.63,21.635,21.055,21.255,24697.0
2020-05-04,21.045,21.055,20.56,20.885,41608.0
2020-05-05,21.17,21.335,21.03,21.095,31038.0
2020-05-06,21.52,21.53,20.835,20.935,13917.0
2020-05-07,21.095,21.21,20.92,20.96,16648.0
2020-05-08,21.23,21.335,21.085,21.235,14041.0
2020-05-11,21.18,21.18,20.835,20.935,18823.0
2020-05-12,20.835,20.92,20.12,20.21,40897.0
2020-05-13,20.195,20.205,19.66,19.795,29285.0
2020-05-14,19.57,20.13,19.195,20.045,38060.0
2020-05-15,19.88,20.255,19.81,20.155,18276.0
2020-05-19,21.045,21.045,20.505,20.795,21782.0
2020-05-20,21.085,21.085,20.605,20.835,43289.0
2020-05-21,20.885,21.26,20.77,20.96,28314.0
2020-05-22,20.96,21.17,20.745,20.895,12235.0
2020-05-25,21.205,21.42,20.935,21.37,34267.0
2020-05-26,21.685,21.86,21.585,21.76,20369.0
2020-05-27,21.98,21.98,21.13,21.535,25848.0
2020-05-28,21.605,21.655,21.38,21.42,15109.0
2020-05-29,21.335,21.465,20.955,21.2,25968.0
2020-06-01,21.06,21.49,21.06,21.22,23771.0
2020-06-02,21.355,21.37,21.12,21.17,44148.0
2020-06-03,21.39,22.04,21.23,22.005,43952.0
2020-06-04,21.975,22.375,21.68,22.265,25131.0
2020-06-05,22.665,23.38,22.665,23.145,31673.0
2020-06-08,23.435,23.83,23.43,23.795,32265.0
2020-06-09,23.69,23.69,23.12,23.245,39045.0
2020-06-10,23.385,23.385,22.665,22.86,33641.0
2020-06-11,22.255,22.3,21.77,21.915,52436.0
2020-06-12,22.385,22.72,22.205,22.56,41693.0
2020-06-15,22.365,23.045,22.0,22.86,91357.0
2020-06-16,23.67,23.67,22.925,23.145,51011.0
2020-06-17,23.205,23.23,22.785,22.82,31600.0
2020-06-18,22.66,22.81,22.51,22.665,20996.0
2020-06-19,22.805,22.87,22.25,22.31,23011.0
2020-06-22,22.36,22.425,22.08,22.315,17774.0
2020-06-23,22.535,22.535,22.21,22.37,18268.0
2020-06-24,22.24,22.24,21.74,21.975,25666.0
2020-06-25,21.95,22.075,21.795,22.075,18595.0
2020-06-26,22.075,22.14,21.655,21.705,21770.0
2020-06-29,21.705,21.865,21.485,21.82,19360.0
2020-06-30,21.855,22.21,21.83,22.14,15907.0
2020-07-02,22.62,22.755,22.235,22.595,26442.0
2020-07-03,22.745,22.745,22.31,22.34,6786.0
2020-07-06,22.695,22.695,22.24,22.37,19516.0
2020-07-07,22.31,22.31,22.09,22.15,13638.0
2020-07-08,22.16,22.235,21.93,22.05,20837.0
2020-07-09,22.065,22.115,21.61,21.805,16510.0
2020-07-10,21.83,22.075,21.705,21.82,10734.0
2020-07-13,21.975,22.165,21.865,21.975,43744.0
2020-07-14,21.975,21.975,21.655,21.82,26859.0
2020-07-15,21.975,22.56,21.975,22.545,18791.0
2020-07-16,22.5,22.55,22.275,22.385,18721.0
2020-07-17,22.42,22.46,22.21,22.375,12647.0
2020-07-20,22.25,22.495,22.175,22.315,20916.0
2020-07-21,22.425,22.495,22.075,22.08,26245.0
2020-07-22,22.15,22.495,22.075,22.37,23092.0
2020-07-23,22.36,22.51,22.24,22.265,23574.0
2020-07-24,22.31,22.31,22.075,22.24,12612.0
2020-07-27,22.315,22.315,22.08,22.25,8422.0
2020-07-28,22.105,22.66,22.105,22.56,11112.0
2020-07-29,22.655,22.76,22.5,22.71,17062.0
2020-07-30,22.65,22.905,22.5,22.83,18083.0
2020-07-31,22.815,22.815,22.525,22.635,25807.0
2020-08-04,22.67,22.74,22.445,22.51,27189.0
2020-08-05,22.5,22.645,22.485,22.63,14674.0
2020-08-06,22.695,22.965,22.645,22.845,12515.0
2020-08-07,22.865,22.95,22.655,22.77,15984.0
2020-08-10,22.87,23.075,22.78,23.015,32161.0
2020-08-11,23.16,23.43,23.15,23.19,26153.0
2020-08-12,23.26,23.385,22.95,23.09,28816.0
2020-08-13,23.1,23.16,22.865,22.87,23701.0
2020-08-14,22.87,22.905,22.61,22.655,17450.0
2020-08-17,22.755,22.755,22.635,22.72,14000.0
2020-08-18,22.745,22.845,22.67,22.685,10308.0
2020-08-19,22.755,22.82,22.595,22.68,24910.0
2020-08-20,22.57,23.14,22.57,23.04,21174.0
2020-08-21,23.09,23.09,22.795,22.915,6213.0
2020-08-24,23.025,23.06,22.87,23.005,7443.0
2020-08-25,23.03,23.03,22.78,22.905,15720.0
2020-08-26,22.98,22.98,22.82,22.88,13239.0
2020-08-27,23.05,23.14,22.845,22.925,18464.0
2020-08-28,22.975,23.035,22.88,23.0,14621.0
2020-08-31,23.05,23.05,22.385,22.52,33234.0
2020-09-01,22.655,22.655,22.41,22.595,17220.0
2020-09-02,22.66,22.9,22.605,22.855,21276.0
2020-09-03,22.95,23.1,22.68,22.68,19662.0
2020-09-04,22.825,22.85,22.375,22.52,23669.0
2020-09-08,22.57,22.715,22.35,22.705,9391.0
2020-09-09,22.745,22.93,22.605,22.705,9241.0
2020-09-10,22.77,22.9,22.45,22.495,13924.0
2020-09-11,22.63,22.635,22.35,22.435,14550.0
2020-09-14,22.535,22.755,22.475,22.73,11245.0
2020-09-15,22.915,23.125,22.755,23.125,15383.0
2020-09-16,23.28,23.475,23.175,23.195,26303.0
2020-09-17,23.075,23.135,22.965,23.04,24933.0
2020-09-18,23.07,23.07,22.695,22.79,12196.0
2020-09-21,22.73,23.075,22.25,22.35,21856.0
2020-09-22,22.485,22.61,22.315,22.35,9100.0
2020-09-23,22.545,22.545,21.885,21.885,28110.0
2020-09-24,21.825,22.13,21.715,22.045,7869.0
2020-09-25,22.07,22.3,21.925,22.29,12706.0
2020-09-28,22.635,22.645,22.495,22.57,9508.0
2020-09-29,22.545,22.57,22.255,22.41,5223.0
2020-09-30,22.46,22.725,22.46,22.56,8961.0
2020-10-01,22.68,22.84,22.495,22.825,5035.0
2020-10-02,22.535,22.875,22.51,22.815,13783.0
2020-10-05,22.92,23.005,22.68,22.785,9074.0
2020-10-06,22.895,23.09,22.725,22.885,12480.0
2020-10-07,23.005,23.005,22.8,22.81,7223.0
2020-10-08,22.935,23.07,22.875,23.07,10129.0
2020-10-09,23.175,23.175,22.97,23.01,5340.0
2020-10-13,23.165,23.165,22.765,22.875,12556.0
2020-10-14,22.95,22.95,22.57,22.595,39397.0
2020-10-15,22.445,22.835,22.385,22.725,6791.0
2020-10-16,22.765,22.765,22.47,22.545,14422.0
2020-10-19,22.53,22.605,22.375,22.41,16047.0
2020-10-20,22.485,22.605,22.42,22.425,11976.0
2020-10-21,22.435,22.58,22.35,22.545,23757.0
2020-10-22,22.51,22.62,22.425,22.48,7543.0
2020-10-23,22.51,22.555,22.445,22.53,5213.0
2020-10-26,22.46,22.46,22.005,22.08,28453.0
2020-10-27,22.08,22.445,22.08,22.145,6340.0
2020-10-28,22.06,22.09,21.695,21.765,15764.0
2020-10-29,21.91,22.31,21.745,22.255,6849.0
2020-10-30,22.25,22.26,21.995,22.12,11773.0
2020-11-02,22.08,22.445,22.08,22.335,11568.0
2020-11-03,22.53,22.665,22.445,22.635,7531.0
2020-11-04,22.55,22.92,21.975,22.905,34295.0
2020-11-05,22.955,23.06,22.565,22.965,25060.0
2020-11-06,23.015,23.12,22.975,23.035,13415.0
2020-11-09,23.44,24.735,23.44,24.625,50622.0
2020-11-10,24.77,25.0,24.59,24.97,21892.0
2020-11-11,24.945,25.4,24.945,25.38,14654.0
2020-11-12,25.15,25.355,24.905,24.92,14183.0
2020-11-13,25.2,25.235,24.955,25.175,30745.0
2020-11-16,25.74,25.84,25.245,25.8,29872.0
2020-11-17,25.91,26.165,25.74,26.02,19403.0
2020-11-18,26.115,26.115,25.68,25.685,21292.0
2020-11-19,25.655,25.755,25.455,25.645,12184.0
2020-11-20,25.755,25.9,25.485,25.855,16287.0
2020-11-23,25.78,26.205,25.695,25.985,28084.0
2020-11-24,26.395,26.395,26.035,26.105,25013.0
2020-11-25,26.2,26.2,25.91,26.07,28680.0
2020-11-26,25.915,26.3,25.915,26.255,13987.0
2020-11-27,26.72,26.72,26.155,26.34,15338.0
2020-11-30,26.37,26.37,25.91,26.045,18888.0
2020-12-01,26.055,26.3,26.055,26.175,27052.0
2020-12-02,26.225,26.225,25.875,25.9,14319.0
2020-12-03,25.94,26.265,25.935,26.055,8996.0
2020-12-04,26.03,26.165,25.65,26.02,26364.0
2020-12-07,26.155,26.155,25.815,25.96,15081.0
2020-12-08,25.855,26.045,25.78,25.83,13821.0
2020-12-09,25.96,25.96,25.515,25.515,26853.0
2020-12-10,25.48,25.73,25.39,25.62,10915.0
2020-12-11,25.685,25.695,25.515,25.535,10573.0
2020-12-14,25.685,25.77,25.535,25.685,18100.0
2020-12-15,25.875,26.115,25.67,26.115,14402.0
2020-12-16,26.25,26.25,25.96,26.02,29778.0
2020-12-17,26.175,26.175,25.745,25.85,22527.0
2020-12-18,25.78,25.9,25.43,25.455,24895.0
2020-12-21,25.25,25.25,24.995,25.1,36565.0
2020-12-22,25.1,25.25,24.96,25.2,32762.0
2020-12-23,25.245,25.32,25.19,25.19,12489.0
2020-12-24,25.155,25.295,25.125,25.285,7952.0
2020-12-29,25.26,25.42,25.25,25.32,24949.0
2020-12-30,25.485,25.485,25.15,25.16,14004.0
2020-12-31,25.22,25.245,25.015,25.15,30219.0
2021-01-04,25.16,25.25,24.67,24.72,46993.0
2021-01-05,24.825,24.96,24.72,24.945,21010.0
2021-01-06,25.015,25.185,24.97,25.07,44287.0
2021-01-07,25.165,25.21,25.015,25.115,48991.0
2021-01-08,25.245,25.355,25.065,25.34,25995.0
2021-01-11,25.125,25.27,24.945,25.055,32656.0
2021-01-12,24.985,25.13,24.92,24.92,39912.0
2021-01-13,24.92,25.08,24.84,24.995,18444.0
2021-01-14,24.96,25.27,24.96,25.185,19246.0
2021-01-15,25.16,25.27,25.07,25.27,16263.0
2021-01-18,25.245,25.45,25.175,25.405,16554.0
2021-01-19,25.56,25.635,25.37,25.56,21302.0
2021-01-20,25.75,25.995,25.545,25.905,18373.0
2021-01-21,25.85,25.905,25.61,25.79,28191.0
2021-01-22,25.695,25.75,25.585,25.62,150412.0
2021-01-25,25.55,25.785,25.485,25.49,10703.0
2021-01-26,25.55,25.61,25.44,25.5,42682.0
2021-01-27,25.465,25.465,25.125,25.16,21737.0
2021-01-28,25.225,25.535,25.225,25.39,10402.0
2021-01-29,25.205,25.395,25.025,25.155,23750.0
2021-02-01,25.345,25.535,25.165,25.535,14331.0
2021-02-02,25.63,25.81,25.525,25.755,23599.0
2021-02-03,25.78,25.78,25.38,25.57,14407.0
2021-02-04,25.67,25.9,25.655,25.825,13443.0
2021-02-05,25.8,26.015,25.8,25.875,8797.0
2021-02-08,26.05,26.05,25.825,25.98,29581.0
2021-02-09,26.09,26.15,25.885,25.945,32178.0
2021-02-10,26.065,26.185,26.015,26.115,20892.0
2021-02-11,26.265,26.29,26.1,26.185,14543.0
2021-02-12,26.075,26.385,26.075,26.175,15772.0
2021-02-16,26.205,26.375,26.03,26.17,21805.0
2021-02-17,26.23,26.34,26.055,26.185,13439.0
2021-02-18,26.17,26.185,25.965,26.005,16825.0
2021-02-19,26.005,26.125,25.875,26.09,28400.0
2021-02-22,26.015,26.255,25.895,26.22,17856.0
2021-02-23,26.005,26.355,25.99,26.34,26160.0
2021-02-24,26.485,26.925,26.33,26.915,23144.0
2021-02-25,26.91,27.02,26.475,26.64,17036.0
2021-02-26,26.71,26.925,26.465,26.76,28384.0
2021-03-01,26.865,27.19,26.845,27.175,43571.0
2021-03-02,27.265,27.39,26.99,27.275,22352.0
2021-03-03,27.3,27.63,27.155,27.5,21447.0
2021-03-04,27.55,27.73,26.975,27.19,30410.0
2021-03-05,27.24,27.405,26.865,27.19,29771.0
2021-03-08,27.215,27.81,27.165,27.795,24879.0
2021-03-09,27.835,27.98,27.725,27.725,49887.0
2021-03-10,27.775,27.81,27.5,27.7,14318.0
2021-03-11,27.81,27.93,27.63,27.655,24187.0
2021-03-12,27.795,27.8,27.49,27.775,14471.0
2021-03-15,27.885,28.035,27.795,28.015,17736.0
2021-03-16,28.0,28.145,27.94,28.035,11100.0
2021-03-17,28.04,28.07,27.88,27.955,14269.0
2021-03-18,27.905,28.095,27.55,27.56,12935.0
2021-03-19,27.61,27.725,27.45,27.595,13164.0
2021-03-22,27.545,27.845,27.545,27.76,10885.0
2021-03-23,27.795,27.87,27.45,27.5,14077.0
2021-03-24,27.535,27.835,27.5,27.74,16233.0
2021-03-25,27.655,27.835,27.5,27.8,13951.0
2021-03-26,27.765,27.975,27.74,27.845,6615.0
2021-03-29,27.93,27.98,27.61,27.645,23651.0
2021-03-30,27.635,27.795,27.585,27.725,13157.0
2021-03-31,27.775,27.775,27.565,27.565,13343.0
2021-04-01,27.625,27.91,27.54,27.885,11705.0
2021-04-05,28.06,28.13,27.845,27.87,15961.0
2021-04-06,27.885,28.0,27.755,27.945,15115.0
2021-04-07,28.0,28.255,28.0,28.23,13853.0
2021-04-08,28.31,28.665,28.24,28.62,9666.0
2021-04-09,28.575,28.705,28.525,28.645,16233.0
2021-04-12,28.655,28.665,28.38,28.56,21907.0
2021-04-13,28.505,28.825,28.505,28.82,18653.0
2021-04-14,28.765,28.965,28.6,28.61,12096.0
2021-04-15,28.765,28.905,28.62,28.885,11371.0
2021-04-16,28.95,28.95,28.79,28.855,39861.0
2021-04-19,28.86,28.88,28.62,28.67,18508.0
2021-04-20,28.68,28.845,28.575,28.825,19360.0
2021-04-21,28.86,28.92,28.705,28.915,13989.0
2021-04-22,28.93,29.045,28.765,28.86,10800.0
2021-04-23,29.76,29.76,28.705,28.915,12155.0
2021-04-26,28.855,28.955,28.82,28.825,16496.0
2021-04-27,28.92,29.145,28.92,29.085,8875.0
2021-04-28,29.075,29.105,28.99,29.01,16241.0
2021-04-29,29.18,29.205,28.965,29.045,16924.0
2021-04-30,29.05,29.155,28.895,29.025,10820.0
2021-05-03,29.085,29.655,29.085,29.515,19172.0
2021-05-04,29.18,29.645,29.17,29.35,15967.0
2021-05-05,29.64,29.64,29.125,29.275,16480.0
2021-05-06,29.335,29.385,29.17,29.32,18645.0
2021-05-07,29.31,29.77,29.285,29.735,18295.0
2021-05-10,29.855,29.865,29.58,29.58,20976.0
2021-05-11,29.215,29.48,28.86,29.1,32183.0
2021-05-12,29.135,29.19,28.675,28.71,39265.0
2021-05-13,28.73,29.11,28.72,29.0,45924.0
2021-05-14,29.0,29.45,29.0,29.36,10662.0
2021-05-17,29.42,29.42,29.25,29.345,12269.0
2021-05-18,29.55,29.645,29.285,29.525,25138.0
2021-05-19,29.395,29.395,29.075,29.37,16775.0
2021-05-20,29.48,29.57,29.3,29.49,9132.0
2021-05-21,29.58,29.58,29.255,29.35,14028.0
2021-05-25,29.43,29.49,29.05,29.3,14117.0
2021-05-26,29.455,29.48,29.275,29.43,19884.0
2021-05-27,29.49,29.55,29.395,29.5,18712.0
2021-05-28,29.645,29.795,29.53,29.69,14058.0
2021-05-31,29.665,29.785,29.63,29.665,15755.0
2021-06-01,29.655,29.94,29.635,29.825,24398.0
2021-06-02,29.94,30.14,29.835,30.125,19148.0
2021-06-03,30.14,30.14,29.88,29.95,17137.0
2021-06-04,29.965,30.15,29.855,30.045,19773.0
2021-06-07,29.94,30.42,29.855,30.355,20741.0
2021-06-08,30.45,30.66,30.32,30.625,17992.0
2021-06-09,30.72,30.72,30.435,30.565,12814.0
2021-06-10,30.755,30.755,30.505,30.635,20340.0
2021-06-11,30.73,30.8,30.55,30.705,11041.0
2021-06-14,30.695,30.845,30.52,30.55,17238.0
2021-06-15,30.73,30.74,30.55,30.59,10973.0
2021-06-16,30.695,30.695,30.48,30.59,15362.0
2021-06-17,30.6,30.74,30.46,30.72,12073.0
2021-06-18,30.635,30.845,30.445,30.775,24277.0
2021-06-21,30.685,31.205,30.685,31.19,28368.0
2021-06-22,31.215,31.215,30.98,31.14,16445.0
2021-06-23,31.14,31.2,31.0,31.015,11275.0
2021-06-24,31.24,31.24,30.765,30.79,20805.0
2021-06-25,30.79,30.86,30.625,30.73,15384.0
2021-06-28,30.835,30.835,30.615,30.705,22993.0
2021-06-29,30.645,30.91,30.645,30.825,13088.0
2021-06-30,30.955,30.955,30.58,30.66,53489.0
2021-07-02,30.92,30.92,30.66,30.84,16735.0
2021-07-05,30.93,31.05,30.795,30.97,5483.0
2021-07-06,30.97,31.535,30.935,31.53,42440.0
2021-07-07,31.5,31.635,31.335,31.405,12974.0
2021-07-08,31.59,31.745,30.97,31.405,19279.0
2021-07-09,31.405,31.91,31.405,31.815,7827.0
2021-07-12,31.835,32.035,31.79,31.965,7049.0
2021-07-13,32.1,32.1,31.79,31.825,15535.0
2021-07-14,31.895,31.98,31.77,31.85,20695.0
2021-07-15,32.19,32.19,31.8,31.895,11677.0
2021-07-16,31.97,32.155,31.84,32.0,7472.0
2021-07-19,31.745,31.765,31.145,31.225,35375.0
2021-07-20,31.345,31.895,31.215,31.77,5692.0
2021-07-21,31.84,32.19,31.755,32.07,8423.0
2021-07-22,32.06,32.06,31.73,31.765,5194.0
2021-07-23,31.765,31.945,31.675,31.92,4708.0
2021-07-26,31.93,32.005,31.815,31.92,15013.0
2021-07-27,31.97,32.2,31.87,32.2,38083.0
2021-07-28,32.26,32.31,32.1,32.155,13654.0
2021-07-29,32.38,32.38,32.145,32.19,16479.0
2021-07-30,32.24,32.425,32.22,32.36,9014.0
2021-08-03,32.355,32.44,32.18,32.265,15779.0
2021-08-04,32.52,32.53,32.11,32.23,9186.0
2021-08-05,32.19,32.355,32.135,32.215,10323.0
2021-08-06,32.265,32.5,32.24,32.43,10273.0
2021-08-09,32.38,32.485,32.32,32.43,8449.0
2021-08-10,32.46,32.46,32.23,32.23,19246.0
2021-08-11,32.39,32.52,32.215,32.485,18349.0
2021-08-12,32.615,32.615,32.43,32.555,25080.0
2021-08-13,32.66,32.7,32.32,32.37,9159.0
2021-08-16,32.38,32.5,32.25,32.255,9792.0
2021-08-17,32.23,32.23,31.845,31.98,18105.0
2021-08-18,31.88,32.005,31.845,31.855,4328.0
2021-08-19,31.75,31.77,31.505,31.715,10832.0
2021-08-20,31.7,32.18,31.655,32.12,6653.0
2021-08-23,32.005,32.135,31.875,32.055,8880.0
2021-08-24,32.055,32.085,31.715,32.03,11071.0
2021-08-25,31.97,32.265,31.945,32.22,15742.0
2021-08-26,32.215,32.325,32.075,32.325,7845.0
2021-08-27,32.37,32.565,32.32,32.44,7848.0
2021-08-30,32.43,32.57,32.335,32.545,9848.0
2021-08-31,32.465,32.7,32.465,32.56,11308.0
2021-09-01,32.675,32.815,32.525,32.755,10416.0
2021-09-02,32.78,32.815,32.55,32.815,9892.0
2021-09-03,32.92,32.92,32.605,32.76,10680.0
2021-09-07,32.685,32.78,32.34,32.445,13420.0
2021-09-08,32.395,32.72,32.395,32.72,5185.0
2021-09-09,32.72,32.955,32.605,32.63,24171.0
2021-09-10,32.72,32.72,32.335,32.335,10436.0
2021-09-13,32.445,32.48,32.255,32.325,18678.0
2021-09-14,32.385,32.475,32.29,32.305,5476.0
2021-09-15,32.465,32.605,32.37,32.535,19798.0
2021-09-16,32.55,32.585,32.43,32.55,3073.0
2021-09-17,32.615,32.615,32.28,32.395,10180.0
2021-09-20,32.08,32.255,31.555,31.955,17769.0
2021-09-21,32.035,32.34,31.99,32.23,9387.0
2021-09-22,32.16,32.57,32.16,32.49,6212.0
2021-09-23,32.685,32.72,32.34,32.36,11902.0
2021-09-24,32.37,32.37,32.165,32.21,5055.0
2021-09-27,32.28,32.28,31.765,31.81,20578.0
2021-09-28,31.68,31.825,31.33,31.425,12838.0
2021-09-29,31.455,31.755,31.395,31.525,7316.0
2021-09-30,31.6,31.6,31.14,31.315,7520.0
2021-10-01,31.405,31.6,31.08,31.555,12637.0
2021-10-04,31.475,31.57,31.065,31.275,9534.0
2021-10-05,31.245,31.42,31.03,31.325,14953.0
2021-10-06,31.3,31.43,30.995,31.245,5604.0
2021-10-07,31.36,31.975,31.36,31.79,22420.0
2021-10-08,31.81,31.895,31.705,31.74,12492.0
2021-10-12,31.73,32.07,31.545,32.0,14296.0
2021-10-13,32.07,32.49,31.825,32.45,5344.0
2021-10-14,32.475,32.58,32.45,32.49,13007.0
2021-10-15,32.43,32.64,32.35,32.51,4940.0
2021-10-18,32.465,32.615,32.305,32.58,11783.0
2021-10-19,32.685,32.955,32.58,32.84,17308.0
2021-10-20,33.12,33.245,32.92,33.22,18203.0
2021-10-21,33.22,33.34,33.095,33.235,16874.0
2021-10-22,33.2,33.535,33.2,33.28,6134.0
2021-10-25,33.405,33.5,33.305,33.41,8200.0
2021-10-26,33.55,33.55,33.165,33.27,17310.0
2021-10-27,33.3,33.445,33.21,33.29,6751.0
2021-10-28,33.36,33.385,33.115,33.385,11670.0
2021-10-29,33.55,33.675,33.19,33.235,8098.0
2021-11-01,33.2,33.315,32.96,33.215,23273.0
2021-11-02,33.25,33.4,33.075,33.075,11995.0
2021-11-03,33.215,33.57,33.085,33.54,8964.0
2021-11-04,33.55,33.895,33.55,33.77,11625.0
2021-11-05,33.98,34.005,33.77,33.885,5520.0
2021-11-08,33.92,34.005,33.71,33.805,9416.0
2021-11-09,33.745,33.92,33.745,33.815,5164.0
2021-11-10,33.93,33.935,33.4,33.535,18601.0
2021-11-11,33.7,33.7,33.315,33.425,11413.0
2021-11-12,33.525,33.54,33.4,33.49,7850.0
2021-11-15,33.63,33.63,33.445,33.47,15650.0
2021-11-16,33.815,33.84,33.33,33.455,14443.0
2021-11-17,33.815,33.815,33.11,33.285,19188.0
2021-11-18,33.285,33.375,33.12,33.33,4903.0
2021-11-19,33.375,33.49,33.32,33.46,10529.0
2021-11-22,33.375,33.55,33.245,33.39,11589.0
2021-11-23,33.27,33.55,33.245,33.365,14864.0
2021-11-24,33.35,33.7,33.27,33.68,12925.0
2021-11-25,33.605,33.855,33.605,33.815,5310.0
2021-11-26,33.11,33.71,32.925,33.075,44702.0
2021-11-29,33.365,33.375,33.04,33.235,11554.0
2021-11-30,33.11,33.11,32.07,32.105,30593.0
2021-12-01,32.29,32.66,31.85,31.86,16923.0
2021-12-02,31.905,32.58,31.905,32.455,19532.0
2021-12-03,32.915,32.915,32.045,32.21,19032.0
2021-12-06,32.265,32.845,32.265,32.715,11559.0
2021-12-07,32.835,33.125,32.67,32.87,8236.0
2021-12-08,33.04,33.055,32.74,32.985,14287.0
2021-12-09,32.975,33.005,32.755,32.785,6948.0
2021-12-10,32.97,32.97,32.615,32.685,10231.0
2021-12-13,32.86,32.88,32.545,32.855,16531.0
2021-12-14,32.755,32.925,32.625,32.685,15861.0
2021-12-15,32.79,32.915,32.52,32.87,18272.0
2021-12-16,32.845,33.11,32.755,32.845,32359.0
2021-12-17,32.75,33.33,32.6,33.205,16818.0
2021-12-20,33.01,33.01,32.265,32.465,18611.0
2021-12-21,32.52,33.19,32.52,33.075,16898.0
2021-12-22,33.145,33.435,33.01,33.4,9604.0
2021-12-23,33.45,33.585,33.4,33.55,17983.0
2021-12-24,33.32,33.585,33.275,33.435,7066.0
2021-12-29,33.48,33.89,33.47,33.855,19839.0
2021-12-30,33.925,34.155,33.865,33.995,8991.0
2021-12-31,34.025,34.095,33.89,34.095,6671.0
2022-01-04,34.145,34.19,33.545,33.685,28177.0
2022-01-05,33.835,33.88,33.015,33.015,30890.0
2022-01-06,33.095,33.29,32.975,33.15,66341.0
2022-01-07,33.13,33.31,32.955,33.035,20515.0
2022-01-10,32.945,32.945,32.595,32.785,23798.0
2022-01-11,32.71,33.085,32.71,33.035,69413.0
2022-01-12,33.07,33.21,32.9,32.91,22109.0
2022-01-13,32.91,33.015,32.825,32.91,12228.0
2022-01-14,32.865,32.865,32.435,32.48,24993.0
2022-01-17,32.6,32.735,32.515,32.655,4521.0
2022-01-18,32.525,32.655,32.41,32.595,17335.0
2022-01-19,32.69,32.745,32.495,32.56,11275.0
2022-01-20,32.655,32.7,32.265,32.265,11476.0
2022-01-21,32.045,32.075,31.625,31.685,24204.0
2022-01-24,31.235,31.525,30.61,31.475,28914.0
2022-01-25,31.375,31.85,30.97,31.55,15046.0
2022-01-26,31.665,32.11,31.605,31.7,14106.0
2022-01-27,31.765,31.995,31.515,31.57,21086.0
2022-01-28,31.685,31.985,31.455,31.925,9005.0
2022-01-31,31.97,32.51,31.96,32.405,11836.0
2022-02-01,32.44,32.6,32.245,32.53,9862.0
2022-02-02,32.6,32.84,32.53,32.695,8335.0
2022-02-03,32.76,32.995,32.38,32.395,12815.0
2022-02-04,32.43,32.6,32.19,32.475,6011.0
2022-02-07,32.565,32.57,32.22,32.27,20262.0
2022-02-08,32.265,32.45,32.13,32.44,21863.0
2022-02-09,32.65,32.73,32.565,32.66,6281.0
2022-02-10,32.6,32.935,32.545,32.65,10489.0
2022-02-11,32.715,32.96,32.28,32.385,11094.0
2022-02-14,32.385,32.51,32.11,32.245,19097.0
2022-02-15,32.51,32.57,32.3,32.465,9220.0
2022-02-16,32.475,32.725,32.335,32.67,12524.0
2022-02-17,32.635,32.635,32.305,32.37,7636.0
2022-02-18,32.405,32.51,32.11,32.11,15151.0
2022-02-22,32.04,32.315,31.89,32.265,8821.0
2022-02-23,32.335,32.57,32.155,32.155,22753.0
2022-02-24,31.46,32.155,31.37,32.15,11285.0
2022-02-25,32.22,32.38,31.96,32.38,12377.0
2022-02-28,32.41,32.415,32.02,32.125,9486.0
2022-03-01,32.135,32.22,31.69,31.965,8432.0
2022-03-02,32.07,32.355,31.91,32.31,9898.0
2022-03-03,32.355,32.365,31.905,32.185,11921.0
2022-03-04,32.365,32.365,31.895,32.16,11194.0
2022-03-07,32.09,32.41,31.865,31.93,13942.0
2022-03-08,31.94,32.1,31.63,31.955,17586.0
2022-03-09,32.055,32.375,31.93,32.22,4357.0
2022-03-10,32.055,32.265,31.86,32.24,13016.0
2022-03-11,32.355,32.685,32.355,32.595,6843.0
2022-03-14,32.805,32.805,32.17,32.195,18716.0
2022-03-15,32.345,32.345,31.965,32.15,15715.0
2022-03-16,32.195,33.01,32.195,32.95,15522.0
2022-03-17,32.895,33.24,32.79,33.24,10650.0
2022-03-18,33.225,33.43,33.135,33.2,20614.0
2022-03-21,33.135,33.305,32.85,32.965,9496.0
2022-03-22,32.995,33.43,32.995,33.35,11130.0
2022-03-23,33.275,33.32,32.95,32.95,14475.0
2022-03-24,33.045,33.045,32.49,32.575,9760.0
2022-03-25,32.63,32.63,32.445,32.53,15479.0
2022-03-28,32.56,32.685,32.505,32.575,13718.0
2022-03-29,32.515,33.04,32.495,32.995,5591.0
2022-03-30,32.925,33.03,32.77,32.78,4093.0
2022-03-31,32.74,32.99,32.605,32.705,4071.0
2022-04-01,32.73,32.785,32.5,32.74,4806.0
2022-04-04,32.795,32.795,32.25,32.28,19523.0
2022-04-05,32.32,32.4,32.155,32.19,15921.0
2022-04-06,32.02,32.03,31.6,31.69,21695.0
2022-04-07,31.635,31.985,31.45,31.93,15764.0
2022-04-08,31.975,32.2,31.895,32.08,6416.0
2022-04-11,31.86,32.065,31.675,31.745,11745.0
2022-04-12,31.93,31.93,31.565,31.6,7528.0
2022-04-13,31.585,32.0,31.565,31.915,5199.0
2022-04-14,31.93,32.08,31.835,31.895,9487.0
2022-04-18,31.735,31.885,31.635,31.655,9675.0
2022-04-19,31.655,32.285,31.565,32.235,10693.0
2022-04-20,32.235,32.545,32.16,32.33,4987.0
2022-04-21,32.36,32.51,31.96,31.975,15535.0
2022-04-22,31.93,31.965,31.53,31.61,8864.0
2022-04-25,31.55,31.63,31.22,31.485,16302.0
2022-04-26,31.485,31.6,31.095,31.105,17225.0
2022-04-27,31.04,31.2,30.945,30.945,16766.0
2022-04-28,30.995,31.595,30.995,31.515,16416.0
2022-04-29,31.205,31.855,30.635,30.645,13080.0
2022-05-02,30.625,30.645,29.33,29.44,31018.0
2022-05-03,29.58,29.815,29.37,29.42,13345.0
2022-05-04,29.645,29.865,29.29,29.84,59586.0
2022-05-05,29.92,29.92,29.21,29.35,16491.0
2022-05-06,29.165,29.26,28.885,29.055,14438.0
2022-05-09,28.725,28.725,28.175,28.18,19618.0
2022-05-10,28.18,28.565,27.845,27.845,25495.0
2022-05-11,28.05,28.6,27.64,27.79,14927.0
2022-05-12,27.755,28.385,27.64,28.22,13293.0
2022-05-13,28.22,29.055,28.175,29.045,9165.0
2022-05-16,28.985,29.155,28.885,29.055,9004.0
2022-05-17,29.415,29.415,29.045,29.295,5950.0
2022-05-18,29.2,29.29,28.86,28.915,5494.0
2022-05-19,28.69,29.12,28.69,28.87,16136.0
2022-05-20,29.09,29.21,28.715,28.92,8856.0
2022-05-24,28.975,29.34,28.585,28.88,11019.0
2022-05-25,29.045,29.065,28.68,28.825,16016.0
2022-05-26,28.87,29.165,28.87,28.975,13173.0
2022-05-27,29.12,29.52,28.975,29.52,10522.0
2022-05-30,29.725,29.725,29.45,29.625,7984.0
2022-05-31,29.765,29.775,29.325,29.775,21574.0
2022-06-01,29.82,29.91,29.245,29.435,16303.0
2022-06-02,29.45,29.775,29.36,29.745,6969.0
2022-06-03,29.7,29.7,29.255,29.485,14648.0
2022-06-06,29.575,29.665,29.065,29.075,15159.0
2022-06-07,29.095,29.12,28.905,29.025,13342.0
2022-06-08,28.95,29.095,28.745,28.825,11930.0
2022-06-09,28.7,28.815,28.44,28.44,12606.0
2022-06-10,28.245,28.28,27.78,27.84,19837.0
2022-06-13,27.52,27.52,26.745,26.795,37101.0
2022-06-14,26.825,26.955,26.42,26.52,17588.0
2022-06-15,26.61,27.075,26.5,26.91,23671.0
2022-06-16,26.66,26.885,25.525,25.56,33797.0
2022-06-17,25.56,26.18,25.48,25.875,40296.0
2022-06-20,26.125,26.49,25.985,26.405,9770.0
2022-06-21,26.58,26.735,26.17,26.52,12737.0
2022-06-22,26.375,26.615,26.18,26.405,12195.0
2022-06-23,26.42,26.795,26.375,26.51,12697.0
2022-06-24,26.575,26.91,26.575,26.87,16725.0
2022-06-27,26.825,26.955,26.7,26.76,14913.0
2022-06-28,26.92,27.18,26.69,26.77,17682.0
2022-06-29,26.78,26.78,26.375,26.535,12067.0
2022-06-30,26.405,26.765,26.075,26.745,15765.0
2022-07-04,26.855,26.915,26.71,26.775,37331.0
2022-07-05,26.45,26.89,26.45,26.89,18922.0
2022-07-06,27.385,27.385,26.835,26.89,13981.0
2022-07-07,26.915,27.25,26.915,27.105,19302.0
2022-07-08,27.18,27.185,26.91,27.035,8357.0
2022-07-11,27.045,27.045,26.745,26.82,11775.0
2022-07-12,26.655,27.095,26.655,26.97,39948.0
2022-07-13,26.97,26.99,26.53,26.945,18996.0
2022-07-14,26.72,27.06,26.3,26.38,11957.0
2022-07-15,26.505,26.835,26.21,26.31,7065.0
2022-07-18,26.31,26.845,26.28,26.64,10551.0
2022-07-19,26.83,27.23,26.83,27.195,10797.0
2022-07-20,27.25,27.705,27.015,27.215,8527.0
2022-07-21,27.49,27.525,26.755,27.525,9302.0
2022-07-22,27.565,27.84,27.535,27.805,11090.0
2022-07-25,27.875,28.19,27.735,27.94,9392.0
2022-07-26,28.04,28.04,27.555,27.7,5529.0
2022-07-27,27.7,27.915,27.535,27.645,5155.0
2022-07-28,27.535,28.13,27.535,28.075,9593.0
2022-07-29,28.215,28.51,28.205,28.485,11002.0
2022-08-02,28.59,28.59,28.025,28.05,12071.0
2022-08-03,28.15,28.455,27.9,28.355,14552.0
2022-08-04,28.465,28.465,28.15,28.33,15135.0
2022-08-05,28.295,28.295,27.98,28.115,17552.0
2022-08-08,28.175,28.555,28.17,28.465,7188.0
2022-08-09,28.43,28.59,27.95,28.33,7552.0
2022-08-10,28.67,28.995,28.555,28.905,15760.0
2022-08-11,29.06,29.14,28.79,28.915,6650.0
2022-08-12,29.06,29.22,28.915,29.195,7738.0
2022-08-15,29.285,29.285,29.015,29.25,10927.0
2022-08-16,29.12,29.21,29.015,29.15,10309.0
2022-08-17,28.98,29.31,28.79,28.935,8161.0
2022-08-18,29.005,29.42,28.87,28.87,5210.0
2022-08-19,28.845,28.845,28.53,28.59,7160.0
2022-08-22,28.475,28.475,28.085,28.125,8165.0
2022-08-23,28.215,28.34,27.835,27.845,18806.0
2022-08-24,27.97,28.215,27.9,27.935,3340.0
2022-08-25,27.89,28.295,27.89,28.26,3633.0
2022-08-26,28.355,28.355,27.665,27.79,5438.0
2022-08-29,27.72,27.86,27.44,27.585,9034.0
2022-08-30,27.585,27.81,27.405,27.45,7604.0
2022-08-31,27.525,27.525,27.085,27.18,5899.0
2022-09-01,27.0,27.31,26.56,26.76,17797.0
2022-09-02,27.075,27.13,26.775,26.805,18551.0
2022-09-06,26.955,27.045,26.695,26.775,12195.0
2022-09-07,26.92,27.155,26.63,27.155,9372.0
2022-09-08,26.9,27.235,26.895,27.155,16458.0
2022-09-09,27.355,27.625,27.18,27.625,6272.0
2022-09-12,27.83,28.13,27.67,28.11,6484.0
2022-09-13,27.83,27.83,27.22,27.22,13780.0
2022-09-14,27.18,27.315,26.93,26.945,13068.0
2022-09-15,27.035,27.38,26.84,26.885,10177.0
2022-09-16,26.785,26.875,26.575,26.765,16492.0
2022-09-19,26.75,26.895,26.615,26.83,5123.0
2022-09-20,26.805,26.805,25.98,26.045,11285.0
2022-09-21,26.1,26.415,26.09,26.17,10433.0
2022-09-22,26.135,26.16,25.465,25.54,12291.0
2022-09-23,25.325,25.325,24.835,25.025,21914.0
2022-09-26,24.835,24.98,24.465,24.54,11740.0
2022-09-27,24.815,24.835,24.305,24.475,18947.0
2022-09-28,24.5,24.88,24.32,24.835,16303.0
2022-09-29,24.76,24.765,24.215,24.395,9363.0
2022-09-30,24.46,25.0,24.295,24.955,8290.0
2022-10-03,25.12,25.41,24.955,25.31,10784.0
2022-10-04,25.635,25.945,25.475,25.91,11585.0
2022-10-05,25.665,25.735,25.12,25.43,11845.0
2022-10-06,25.42,25.42,25.065,25.095,16516.0
2022-10-07,25.0,25.0,24.425,24.495,6372.0
2022-10-11,24.375,24.415,24.005,24.17,24749.0
2022-10-12,24.215,24.57,24.025,24.52,4592.0
2022-10-13,24.095,24.955,23.97,24.82,11514.0
2022-10-14,24.975,25.095,24.585,24.62,13420.0
2022-10-17,24.855,25.385,24.855,25.145,7782.0
2022-10-18,25.52,25.58,25.0,25.2,12487.0
2022-10-19,24.985,25.1,24.34,24.47,6705.0
2022-10-20,24.47,24.785,24.47,24.66,8837.0
2022-10-21,24.54,24.93,24.45,24.905,9977.0
2022-10-24,24.94,25.095,24.805,25.095,7417.0
2022-10-25,24.975,25.6,24.975,25.535,19186.0
2022-10-26,25.7,25.97,25.385,25.97,20753.0
2022-10-27,26.045,26.08,25.645,25.68,28695.0
2022-10-28,25.555,25.855,25.49,25.8,7902.0
2022-10-31,25.805,25.805,25.385,25.41,10268.0
2022-11-01,25.65,25.76,25.44,25.52,10809.0
2022-11-02,25.44,25.665,25.26,25.31,13197.0
2022-11-03,25.04,25.16,24.865,25.02,13490.0
2022-11-04,25.205,25.36,24.975,25.25,25716.0
2022-11-07,25.72,26.23,25.72,26.15,21494.0
2022-11-08,26.23,26.295,26.05,26.275,10360.0
2022-11-09,26.25,26.285,26.01,26.04,25246.0
2022-11-10,26.43,27.095,26.35,26.985,12924.0
2022-11-11,27.155,27.43,27.03,27.35,11178.0
2022-11-14,27.275,27.385,26.75,26.75,14333.0
2022-11-15,27.1,27.165,26.805,26.83,7149.0
2022-11-16,26.675,26.775,26.55,26.64,5441.0
2022-11-17,26.44,26.55,26.255,26.41,11474.0
2022-11-18,26.62,26.805,26.405,26.53,6500.0
2022-11-21,26.53,26.74,26.43,26.71,7991.0
2022-11-22,26.72,26.955,26.61,26.955,6685.0
2022-11-23,26.85,27.03,26.84,26.855,8978.0
2022-11-24,26.985,27.1,26.795,27.085,5425.0
2022-11-25,27.085,27.32,27.055,27.32,11010.0
2022-11-28,27.255,27.265,26.705,26.705,18982.0
2022-11-29,26.7,27.05,26.655,27.03,9016.0
2022-11-30,27.05,27.16,26.89,27.09,6628.0
2022-12-01,27.245,27.48,27.115,27.315,12272.0
2022-12-02,27.08,27.215,27.05,27.135,6973.0
2022-12-05,26.98,27.09,26.75,26.76,13819.0
2022-12-06,26.825,26.925,26.615,26.625,13410.0
2022-12-07,26.595,26.86,26.595,26.805,9850.0
2022-12-08,26.835,26.925,26.615,26.705,11382.0
2022-12-09,26.58,26.77,26.58,26.625,10609.0
2022-12-12,26.605,26.705,26.47,26.68,17371.0
2022-12-13,26.94,27.215,26.66,26.99,17162.0
2022-12-14,26.85,27.225,26.815,26.89,28454.0
2022-12-15,26.615,26.74,26.515,26.605,14306.0
2022-12-16,26.48,26.495,26.25,26.375,15698.0
2022-12-19,26.33,26.33,25.83,25.83,9103.0
2022-12-20,25.765,25.875,25.63,25.765,12793.0
2022-12-21,25.86,26.405,25.86,26.285,10826.0
2022-12-22,26.12,26.295,25.83,26.015,12702.0
2022-12-23,25.95,26.26,25.94,26.205,30998.0
2022-12-28,26.025,26.345,25.755,25.805,22828.0
2022-12-29,25.815,26.42,25.815,26.33,5594.0
2022-12-30,26.275,26.46,26.145,26.365,4126.0
2023-01-03,26.77,26.89,26.375,26.595,13620.0
2023-01-04,26.715,27.02,26.65,27.02,12390.0
2023-01-05,26.955,26.985,26.64,26.705,14386.0
2023-01-06,26.755,26.945,26.595,26.9,4962.0
2023-01-09,27.0,27.24,26.855,27.15,15199.0
2023-01-10,27.195,27.425,27.065,27.425,11496.0
2023-01-11,27.47,28.015,27.415,28.015,24886.0
2023-01-12,28.11,28.31,28.005,28.285,18940.0
2023-01-13,28.21,28.44,28.035,28.405,9953.0
2023-01-16,28.56,28.645,28.485,28.595,11237.0
2023-01-17,28.67,28.825,28.525,28.79,5860.0
2023-01-18,28.9,28.975,28.705,28.77,6347.0
2023-01-19,28.725,28.745,28.46,28.47,13507.0
2023-01-20,28.55,28.735,28.365,28.715,7577.0
2023-01-23,28.725,29.12,28.595,29.04,25762.0
2023-01-24,29.05,29.075,28.81,29.01,22447.0
2023-01-25,28.77,29.085,28.725,29.06,7417.0
2023-01-26,29.215,29.215,29.04,29.16,6763.0
2023-01-27,29.185,29.38,29.085,29.235,13240.0
2023-01-30,29.24,29.42,29.095,29.17,12748.0
2023-01-31,29.22,29.34,29.085,29.285,30225.0
2023-02-01,29.34,29.7,29.02,29.61,11840.0
2023-02-02,29.75,30.125,29.74,30.035,12226.0
2023-02-03,29.86,29.895,29.61,29.665,7089.0
2023-02-06,29.49,29.49,29.09,29.265,17095.0
2023-02-07,29.165,29.35,28.825,29.085,14190.0
2023-02-08,29.24,29.38,29.075,29.175,3606.0
2023-02-09,29.26,29.57,29.195,29.38,16450.0
2023-02-10,29.405,29.405,29.045,29.165,11636.0
2023-02-13,29.22,29.435,29.205,29.405,13531.0
2023-02-14,29.415,29.535,29.275,29.5,10469.0
2023-02-15,29.435,29.675,29.265,29.665,29416.0
2023-02-16,29.46,29.645,29.33,29.565,21345.0
2023-02-17,29.565,29.82,29.39,29.69,14678.0
2023-02-21,29.525,29.69,29.24,29.33,10774.0
2023-02-22,29.425,29.425,29.195,29.265,6746.0
2023-02-23,29.445,29.47,29.22,29.36,5764.0
2023-02-24,29.185,29.24,28.99,29.23,7940.0
2023-02-27,29.36,29.645,29.25,29.33,6972.0
2023-02-28,29.22,29.415,29.165,29.245,5775.0
2023-03-01,29.135,29.3,28.85,28.915,13708.0
2023-03-02,28.865,28.985,28.745,28.92,10142.0
2023-03-03,29.105,29.255,29.035,29.21,6564.0
2023-03-06,29.33,29.35,29.155,29.23,12610.0
2023-03-07,29.21,29.255,28.83,28.83,12845.0
2023-03-08,28.93,29.165,28.785,28.95,4509.0
2023-03-09,29.015,29.015,28.615,28.665,14222.0
2023-03-10,28.69,28.69,27.92,28.06,18208.0
2023-03-13,27.81,28.18,27.69,28.005,16068.0
2023-03-14,28.385,28.505,28.145,28.32,7239.0
2023-03-15,27.94,28.275,27.73,27.82,12264.0
2023-03-16,27.735,27.96,27.32,27.875,8885.0
2023-03-17,27.735,27.85,27.405,27.415,13617.0
2023-03-20,27.44,27.525,27.31,27.44,10707.0
2023-03-21,27.655,27.71,27.36,27.375,5828.0
2023-03-22,27.34,27.34,27.005,27.015,13960.0
2023-03-23,27.07,27.245,26.85,26.885,9848.0
2023-03-24,26.765,27.025,26.735,26.995,18980.0
2023-03-27,27.115,27.36,27.035,27.255,7291.0
2023-03-28,27.18,27.235,26.905,26.995,9110.0
2023-03-29,27.19,27.33,27.115,27.3,11291.0
2023-03-30,27.46,27.665,27.31,27.545,4978.0
2023-03-31,27.64,27.91,27.64,27.83,8939.0
2023-04-03,27.92,27.92,27.55,27.68,6846.0
2023-04-04,27.745,27.865,27.3,27.42,21412.0
2023-04-05,27.245,27.31,27.115,27.29,9329.0
2023-04-06,27.185,27.54,27.185,27.51,12365.0
2023-04-10,27.42,27.485,27.195,27.42,7442.0
2023-04-11,27.485,27.7,27.445,27.69,10657.0
2023-04-12,27.835,28.025,27.78,27.845,3742.0
2023-04-13,27.94,27.94,27.735,27.885,4908.0
2023-04-14,27.845,27.985,27.8,27.845,4534.0
2023-04-17,27.78,28.235,27.765,28.215,5709.0
2023-04-18,28.215,28.41,28.06,28.08,7252.0
2023-04-19,28.025,28.115,27.93,28.105,12603.0
2023-04-20,27.95,28.29,27.93,28.16,3593.0
2023-04-21,28.265,28.385,28.135,28.32,7104.0
2023-04-24,28.34,28.365,28.21,28.235,6015.0
2023-04-25,28.19,28.29,28.095,28.125,3968.0
2023-04-26,28.16,28.34,27.92,27.95,8592.0
2023-04-27,28.07,28.235,27.93,28.235,5342.0
2023-04-28,28.325,28.43,28.18,28.39,6768.0
2023-05-01,28.4,28.485,28.185,28.245,12984.0
2023-05-02,28.105,28.105,27.61,27.705,9207.0
2023-05-03,27.795,27.845,27.61,27.61,7585.0
2023-05-04,27.64,27.685,27.33,27.36,17615.0
2023-05-05,27.47,27.64,27.36,27.63,7026.0
2023-05-08,27.545,27.705,27.445,27.5,16008.0
2023-05-09,27.46,27.46,27.2,27.34,9138.0
2023-05-10,27.45,27.545,27.305,27.51,8860.0
2023-05-11,27.565,27.61,27.2,27.575,6046.0
2023-05-12,27.58,27.715,27.51,27.565,6806.0
2023-05-15,27.695,27.785,27.535,27.77,6711.0
2023-05-16,27.805,27.805,27.165,27.165,21175.0
2023-05-17,27.35,27.395,27.035,27.395,9699.0
2023-05-18,27.46,27.46,27.22,27.34,3449.0
2023-05-19,27.415,27.46,27.295,27.35,8326.0
2023-05-23,27.32,27.535,27.22,27.22,14002.0
2023-05-24,27.22,27.24,26.985,27.035,9012.0
2023-05-25,27.07,27.135,26.94,26.94,8273.0
2023-05-26,27.05,27.155,26.95,27.09,9492.0
2023-05-29,27.08,27.315,27.025,27.25,8253.0
2023-05-30,27.315,27.35,27.115,27.24,5435.0
2023-05-31,27.085,27.235,26.985,27.15,6265.0
2023-06-01,27.075,27.245,27.07,27.105,4880.0
2023-06-02,27.3,27.7,27.145,27.665,4016.0
2023-06-05,27.69,27.71,27.515,27.545,13064.0
2023-06-06,27.62,27.775,27.495,27.775,10230.0
2023-06-07,27.84,27.945,27.795,27.85,5122.0
2023-06-08,27.71,27.86,27.545,27.685,2273.0
2023-06-09,27.625,27.75,27.485,27.485,5071.0
2023-06-12,27.44,27.535,27.355,27.355,5271.0
2023-06-13,27.385,27.535,27.355,27.405,8043.0
2023-06-14,27.495,27.495,27.355,27.385,3300.0
2023-06-15,27.42,27.46,27.17,27.235,16501.0
2023-06-16,27.32,27.48,27.01,27.01,9694.0
2023-06-19,27.095,27.125,26.845,26.87,9656.0
2023-06-20,26.935,26.975,26.665,26.665,8308.0
2023-06-21,26.725,26.725,26.32,26.35,5689.0
2023-06-22,26.285,26.285,25.94,25.985,9002.0
2023-06-23,25.97,25.985,25.705,25.855,12995.0
2023-06-26,25.865,26.19,25.745,26.155,3895.0
2023-06-27,26.175,26.665,26.09,26.62,3075.0
2023-06-28,26.665,26.8,26.565,26.705,5179.0
2023-06-29,26.75,27.005,26.61,26.985,3774.0
2023-06-30,27.15,27.45,27.045,27.41,9258.0
2023-07-04,27.505,27.7,27.375,27.645,17597.0
2023-07-05,27.71,27.85,27.535,27.635,8427.0
2023-07-06,27.385,27.495,27.095,27.25,8768.0
2023-07-07,27.18,27.43,27.18,27.28,4788.0
2023-07-10,27.205,27.365,27.095,27.3,7377.0
2023-07-11,27.485,27.525,27.325,27.44,4233.0
2023-07-12,27.6,27.98,27.59,27.935,11964.0
2023-07-13,27.935,28.02,27.795,27.935,10860.0
2023-07-14,27.99,28.11,27.87,28.095,6267.0
2023-07-17,28.045,28.17,28.035,28.085,5173.0
2023-07-18,28.055,28.16,27.895,27.955,7994.0
2023-07-19,28.17,28.3,28.095,28.26,12103.0
2023-07-20,28.245,28.26,28.105,28.215,5833.0
2023-07-21,28.235,28.44,28.17,28.26,5549.0
2023-07-24,28.29,28.46,28.235,28.44,11337.0
2023-07-25,28.495,28.605,28.42,28.53,4934.0
2023-07-26,28.495,28.645,28.45,28.6,3157.0
2023-07-27,28.655,28.71,27.99,28.01,7445.0
2023-07-28,28.13,28.215,27.915,27.915,3440.0
2023-07-31,28.025,28.145,27.83,28.1,6096.0
2023-08-01,28.055,28.1,27.93,28.045,9119.0
2023-08-02,28.015,28.12,27.85,27.92,3844.0
2023-08-03,27.735,27.95,27.68,27.82,7656.0
2023-08-04,27.895,28.09,27.745,27.94,16095.0
2023-08-08,27.98,28.09,27.915,27.92,5375.0
2023-08-09,27.995,27.995,27.745,27.83,9082.0
2023-08-10,27.855,28.005,27.79,27.83,17860.0
2023-08-11,27.715,27.94,27.69,27.915,2632.0
2023-08-14,27.905,27.92,27.69,27.69,4344.0
2023-08-15,27.585,27.605,27.36,27.405,3445.0
2023-08-16,27.295,27.48,27.295,27.315,4389.0
2023-08-17,27.285,27.4,27.19,27.19,2905.0
2023-08-18,27.155,27.275,27.04,27.275,7479.0
2023-08-21,27.315,27.315,26.835,26.975,8521.0
2023-08-22,26.975,26.995,26.79,26.865,6665.0
2023-08-23,26.885,27.295,26.885,27.285,4731.0
2023-08-24,27.305,27.39,27.125,27.155,5351.0
2023-08-25,27.2,27.4,27.09,27.36,5967.0
2023-08-28,27.435,27.65,27.325,27.615,8147.0
2023-08-29,27.625,27.915,27.625,27.915,7419.0
2023-08-30,28.08,28.09,27.93,28.005,2624.0
2023-08-31,28.135,28.135,27.655,27.655,9098.0
2023-09-01,27.705,28.06,27.695,27.985,4755.0
2023-09-05,28.005,28.005,27.825,27.91,7575.0
2023-09-06,27.88,28.03,27.835,28.025,9546.0
2023-09-07,27.985,28.025,27.815,27.955,8682.0
2023-09-08,27.955,27.985,27.675,27.685,1794.0
2023-09-11,27.665,27.88,27.59,27.685,6847.0
2023-09-12,27.61,27.74,27.46,27.545,9701.0
2023-09-13,27.59,27.78,27.365,27.545,6653.0
2023-09-14,27.645,28.315,27.59,28.26,10477.0
2023-09-15,28.21,28.335,27.965,28.155,7378.0
2023-09-18,28.145,28.21,27.95,28.115,14326.0
2023-09-19,27.975,28.155,27.685,27.685,5301.0
2023-09-20,27.725,27.965,27.715,27.715,18884.0
2023-09-21,27.62,27.64,27.15,27.16,5901.0
2023-09-22,27.12,27.255,26.885,26.935,8599.0
2023-09-25,26.795,26.82,26.53,26.55,8441.0
2023-09-26,26.435,26.445,25.93,25.95,20224.0
2023-09-27,26.045,26.045,25.575,25.61,14555.0
2023-09-28,25.56,25.91,25.56,25.845,6047.0
2023-09-29,26.03,26.145,25.825,25.835,13266.0
2023-10-02,25.74,25.74,25.215,25.3,11725.0
2023-10-03,25.09,25.195,24.695,24.845,27084.0
2023-10-04,24.865,25.355,24.835,25.3,6001.0
2023-10-05,25.375,25.56,25.26,25.515,17894.0
2023-10-06,25.45,25.7,25.015,25.675,19547.0
2023-10-10,25.86,26.155,25.56,25.835,10959.0
2023-10-11,25.855,26.21,25.835,26.21,32692.0
2023-10-12,26.2,26.2,25.72,25.815,11372.0
2023-10-13,25.88,25.88,25.495,25.535,13520.0
2023-10-16,25.635,25.835,25.61,25.76,7232.0
2023-10-17,25.625,25.955,25.545,25.845,5151.0
2023-10-18,25.71,25.815,25.315,25.315,9853.0
2023-10-19,25.175,25.305,24.895,24.895,4024.0
2023-10-20,24.885,24.97,24.5,24.51,9386.0
2023-10-23,24.32,24.565,24.115,24.45,30586.0
2023-10-24,24.44,24.59,24.395,24.545,16521.0
2023-10-25,24.375,24.44,24.13,24.13,15967.0
2023-10-26,24.13,24.425,24.105,24.16,10673.0
2023-10-27,24.28,24.28,23.785,23.915,11536.0
2023-10-30,23.925,24.33,23.925,24.195,11023.0
2023-10-31,24.325,24.43,24.24,24.27,28865.0
2023-11-01,24.27,24.825,24.27,24.815,11953.0
2023-11-02,25.025,25.545,24.91,25.535,15375.0
2023-11-03,25.845,26.485,25.78,26.27,18620.0
2023-11-06,26.215,26.335,25.79,25.855,12756.0
2023-11-07,25.715,25.8,25.515,25.525,7379.0
2023-11-08,25.45,25.865,25.44,25.535,17025.0
2023-11-09,25.81,25.81,25.24,25.24,43313.0
2023-11-10,25.4,25.42,25.165,25.375,24292.0
2023-11-13,25.215,25.325,25.045,25.08,8398.0
2023-11-14,25.495,26.26,25.47,26.225,14242.0
2023-11-15,26.315,26.45,26.205,26.39,6146.0
2023-11-16,26.3,26.315,26.1,26.165,7686.0
2023-11-17,26.26,26.375,26.06,26.225,13641.0
2023-11-20,26.165,26.385,26.07,26.385,9724.0
2023-11-21,26.325,26.41,26.145,26.175,9335.0
2023-11-22,26.195,26.46,26.13,26.42,29113.0
2023-11-23,26.305,26.495,26.305,26.43,3799.0
2023-11-24,26.475,26.475,26.305,26.345,2546.0
2023-11-27,26.355,26.545,26.225,26.45,11383.0
2023-11-28,26.45,26.46,26.29,26.375,25255.0
2023-11-29,26.525,26.57,26.375,26.42,17582.0
2023-11-30,26.425,26.465,26.315,26.425,8631.0
2023-12-01,26.455,27.08,26.36,27.05,9581.0
2023-12-04,26.985,27.25,26.855,27.23,14377.0
2023-12-05,27.165,27.45,27.07,27.39,13358.0
2023-12-06,27.56,27.855,27.47,27.58,7746.0
2023-12-07,27.695,27.815,27.56,27.6,10304.0
2023-12-08,27.515,27.725,27.475,27.725,19099.0
2023-12-11,27.73,27.77,27.44,27.475,5818.0
2023-12-12,27.38,27.485,27.345,27.42,10254.0
2023-12-13,27.43,28.68,27.24,28.68,25029.0
2023-12-14,28.915,29.265,28.915,29.035,16461.0
2023-12-15,29.035,29.085,28.215,28.3,12683.0
2023-12-18,28.415,28.46,28.165,28.28,18500.0
2023-12-19,28.46,28.535,28.335,28.49,20714.0
2023-12-20,28.51,28.51,28.08,28.08,21052.0
2023-12-21,28.335,28.45,28.15,28.175,29619.0
2023-12-22,28.205,28.535,28.205,28.42,8640.0
2023-12-27,28.45,28.745,28.45,28.735,19564.0
2023-12-28,28.78,28.9,28.695,28.81,18088.0
2023-12-29,28.695,28.865,28.695,28.81,8865.0
2024-01-02,28.685,28.825,28.535,28.56,14242.0
2024-01-03,28.485,28.485,28.24,28.335,8478.0
2024-01-04,28.325,28.55,28.285,28.37,14614.0
2024-01-05,28.285,28.59,28.285,28.485,13017.0
2024-01-08,28.475,28.855,28.45,28.845,20603.0
2024-01-09,28.705,28.79,28.59,28.59,21365.0
2024-01-10,28.63,28.665,28.525,28.535,11292.0
2024-01-11,28.55,28.62,28.165,28.62,14272.0
2024-01-12,28.665,28.81,28.6,28.715,15856.0
2024-01-15,28.57,28.835,28.57,28.81,9732.0
2024-01-16,28.825,28.835,28.485,28.76,11524.0
2024-01-17,28.4,28.535,27.955,28.08,8325.0
2024-01-18,28.105,28.36,27.955,28.155,12219.0
2024-01-19,28.515,28.92,28.41,28.9,6993.0
2024-01-22,28.9,29.17,28.825,29.13,14001.0
2024-01-23,29.16,29.225,29.005,29.14,14263.0
2024-01-24,29.28,29.34,28.9,28.9,10238.0
2024-01-25,28.995,29.075,28.76,28.76,32274.0
2024-01-26,28.76,28.99,28.75,28.91,14622.0
2024-01-29,28.93,29.225,28.79,29.225,14075.0
2024-01-30,29.215,29.225,29.045,29.055,8759.0
2024-01-31,29.12,29.155,28.835,28.835,11540.0
2024-02-01,28.785,29.1,28.615,29.06,7752.0
2024-02-02,28.89,29.025,28.74,28.965,9968.0
2024-02-05,28.775,28.89,28.52,28.57,11596.0
2024-02-06,28.49,28.595,28.35,28.585,9936.0
2024-02-07,28.57,28.815,28.5,28.68,13459.0
2024-02-08,28.665,29.015,28.53,28.92,14551.0
2024-02-09,28.89,29.12,28.815,29.08,8648.0
2024-02-12,29.08,29.27,28.965,29.225,10782.0
2024-02-13,28.73,28.88,28.385,28.54,11988.0
2024-02-14,28.645,29.09,28.605,29.07,10574.0
2024-02-15,29.175,29.425,29.08,29.385,17601.0
2024-02-16,29.215,29.385,29.14,29.29,4348.0
2024-02-20,29.185,29.31,29.12,29.175,13968.0
2024-02-21,29.1,29.31,29.08,29.225,17807.0
2024-02-22,29.29,29.355,29.12,29.235,5929.0
2024-02-23,29.15,29.225,29.015,29.13,11468.0
2024-02-26,28.95,29.08,28.73,28.805,13276.0
2024-02-27,28.7,28.835,28.665,28.71,11875.0
2024-02-28,28.595,28.75,28.53,28.595,17403.0
2024-02-29,28.625,28.66,28.385,28.415,7539.0
2024-03-01,28.375,28.815,28.33,28.815,6339.0
2024-03-04,28.825,28.88,28.635,28.88,10571.0
2024-03-05,28.815,28.87,28.565,28.625,11215.0
2024-03-06,28.7,28.785,28.555,28.575,9251.0
2024-03-07,28.65,28.9,28.645,28.88,8887.0
2024-03-08,28.955,29.07,28.88,28.92,7788.0
2024-03-11,28.86,28.955,28.755,28.805,8626.0
2024-03-12,28.86,28.88,28.69,28.765,9625.0
2024-03-13,28.72,28.85,28.595,28.595,5306.0
2024-03-14,28.615,28.615,28.335,28.575,6267.0
2024-03-15,28.575,28.775,28.45,28.615,5327.0
2024-03-18,28.65,28.87,28.555,28.815,4308.0
2024-03-19,28.84,28.965,28.815,28.86,5935.0
2024-03-20,28.85,29.13,28.755,29.11,2458.0
2024-03-21,29.195,29.35,29.14,29.29,5715.0
2024-03-22,29.26,29.375,28.85,28.85,6636.0
2024-03-25,28.815,28.935,28.755,28.755,6201.0
2024-03-26,28.7,28.89,28.66,28.66,2766.0
2024-03-27,28.71,29.09,28.71,29.06,4917.0
2024-03-28,29.035,29.27,28.965,29.1,5682.0
2024-04-01,29.015,29.155,28.815,28.84,6233.0
2024-04-02,28.7,28.7,28.42,28.44,10378.0
2024-04-03,28.42,28.555,28.24,28.26,5630.0
2024-04-04,28.335,28.49,28.155,28.185,6143.0
2024-04-05,28.185,28.525,28.085,28.45,6285.0
2024-04-08,28.525,28.605,28.325,28.565,13245.0
2024-04-09,28.605,29.06,28.605,29.06,10046.0
2024-04-10,28.725,28.745,28.21,28.315,8055.0
2024-04-11,28.44,28.46,28.125,28.29,11389.0
2024-04-12,28.165,28.29,27.725,27.975,10217.0
2024-04-15,28.155,28.2,27.59,27.63,6900.0
2024-04-16,27.66,27.66,27.39,27.555,3661.0
2024-04-17,27.555,27.665,27.2,27.2,19525.0
2024-04-18,27.325,27.36,27.115,27.315,5911.0
2024-04-19,27.34,27.455,27.235,27.35,4220.0
2024-04-22,27.42,27.695,27.34,27.665,8903.0
2024-04-23,27.725,27.925,27.695,27.78,5625.0
2024-04-24,27.65,27.745,27.535,27.64,7796.0
2024-04-25,27.455,27.485,27.22,27.44,4283.0
2024-04-26,27.44,27.65,27.44,27.455,11716.0
2024-04-29,27.455,27.745,27.285,27.295,11788.0
2024-04-30,27.34,27.495,27.275,27.275,14047.0
2024-05-01,27.305,27.475,27.16,27.31,7298.0
2024-05-02,27.285,27.715,27.275,27.57,4936.0
2024-05-03,27.77,28.0,27.76,27.79,4166.0
2024-05-06,27.85,28.105,27.84,28.1,16762.0
2024-05-07,28.145,28.185,27.895,27.895,2930.0
2024-05-08,27.79,28.09,27.77,28.09,14944.0
2024-05-09,28.165,28.26,28.08,28.23,7955.0
2024-05-10,28.26,28.385,28.105,28.155,8498.0
2024-05-13,28.175,28.345,28.09,28.1,4250.0
2024-05-14,28.22,28.24,27.975,28.06,6644.0
2024-05-15,28.24,28.385,28.135,28.135,13849.0
2024-05-16,28.155,28.27,28.155,28.25,1839.0
2024-05-17,28.32,28.32,28.01,28.1,5436.0
2024-05-21,27.945,28.205,27.935,27.975,8909.0
2024-05-22,27.975,28.01,27.77,27.8,8477.0
2024-05-23,27.915,27.915,27.485,27.55,4321.0
2024-05-24,27.61,27.735,27.535,27.55,5808.0
2024-05-27,27.59,27.665,27.535,27.57,6717.0
2024-05-28,27.535,27.705,27.18,27.18,9451.0
2024-05-29,27.13,27.13,26.815,26.815,5242.0
2024-05-30,26.88,27.09,26.84,27.065,8104.0
2024-05-31,27.275,27.445,27.14,27.425,8921.0
2024-06-03,27.38,27.65,27.35,27.65,16016.0
2024-06-04,27.6,27.745,27.525,27.65,4403.0
2024-06-05,27.765,28.09,27.65,28.04,5559.0
2024-06-06,28.05,28.12,27.905,27.945,4005.0
2024-06-07,27.715,27.84,27.485,27.505,6370.0
2024-06-10,27.405,27.6,27.3,27.515,16894.0
2024-06-11,27.455,27.465,27.225,27.225,13958.0
2024-06-12,27.57,27.83,27.405,27.54,12112.0
2024-06-13,27.57,27.58,27.225,27.475,5334.0
2024-06-14,27.285,27.455,27.195,27.35,8563.0
2024-06-17,27.175,27.3,27.1,27.215,20832.0
2024-06-18,27.12,27.32,27.09,27.14,11559.0
2024-06-19,26.995,27.14,26.945,26.945,13541.0
2024-06-20,26.945,27.05,26.775,27.005,13156.0
2024-06-21,26.935,27.005,26.84,26.92,6660.0
2024-06-24,26.985,27.485,26.985,27.485,4661.0
2024-06-25,27.4,27.465,27.235,27.33,4619.0
2024-06-26,27.13,27.215,26.88,26.945,5205.0
2024-06-27,26.88,27.35,26.87,27.33,4858.0
2024-06-28,27.475,27.61,27.385,27.54,4616.0
2024-07-02,27.405,27.735,27.385,27.705,7555.0
2024-07-03,27.78,27.995,27.695,27.915,7664.0
2024-07-04,27.935,28.04,27.925,27.955,1921.0
2024-07-05,27.975,28.08,27.73,27.745,4911.0
2024-07-08,27.81,28.195,27.695,28.155,4456.0
2024-07-09,28.14,28.235,27.995,28.015,5923.0
2024-07-10,28.03,28.215,28.03,28.205,33577.0
2024-07-11,28.235,29.035,28.235,28.975,14092.0
2024-07-12,28.965,29.33,28.955,29.215,4262.0
2024-07-15,29.18,29.455,29.15,29.44,23511.0
2024-07-16,29.455,29.785,29.4,29.785,9371.0
2024-07-17,29.66,30.015,29.66,29.9,9144.0
2024-07-18,29.795,30.075,29.66,29.755,9687.0
2024-07-19,29.68,29.94,29.62,29.85,8782.0
2024-07-22,29.93,30.505,29.92,30.43,12171.0
2024-07-23,30.355,30.565,30.345,30.49,3462.0
2024-07-24,30.36,30.865,30.345,30.37,10209.0
2024-07-25,30.305,31.015,30.305,30.785,11761.0
2024-07-26,30.845,31.15,30.815,31.015,6491.0
2024-07-29,31.035,31.15,30.845,30.865,7530.0
2024-07-30,31.01,31.01,30.755,30.9,6089.0
2024-07-31,30.93,31.005,30.57,30.66,7111.0
2024-08-01,30.62,30.87,30.62,30.825,5344.0
2024-08-02,30.58,30.61,30.155,30.515,11814.0
2024-08-06,30.37,30.66,29.73,30.535,14035.0
2024-08-07,30.68,30.755,30.04,30.14,14158.0
2024-08-08,30.12,30.42,30.02,30.37,3875.0
2024-08-09,30.475,30.545,30.165,30.465,5539.0
2024-08-12,30.455,30.455,30.09,30.3,4257.0
2024-08-13,30.535,30.59,30.245,30.535,7637.0
2024-08-14,30.62,30.63,30.35,30.57,1723.0
2024-08-15,30.745,30.87,30.62,30.735,4169.0
2024-08-16,30.755,30.755,30.61,30.755,1458.0
2024-08-19,30.86,31.045,30.745,30.96,13349.0
2024-08-20,30.995,31.025,30.86,30.95,7704.0
2024-08-21,31.065,31.345,30.94,31.275,8447.0
2024-08-22,31.355,31.41,31.275,31.41,4798.0
2024-08-23,31.575,31.915,31.42,31.885,12948.0
2024-08-26,31.97,32.095,31.835,32.07,4826.0
2024-08-27,32.03,32.405,31.815,32.365,6099.0
2024-08-28,32.385,32.385,32.01,32.195,6522.0
2024-08-29,32.205,32.245,31.97,31.97,4283.0
2024-08-30,31.96,32.27,31.96,32.27,5206.0
2024-09-03,31.895,32.31,31.43,32.165,13414.0
2024-09-04,32.05,32.665,31.97,32.59,8179.0
2024-09-05,32.695,32.82,32.405,32.425,3648.0
2024-09-06,32.5,32.58,32.105,32.31,11071.0
2024-09-09,32.405,32.675,32.405,32.62,7726.0
2024-09-10,32.62,32.9,32.54,32.84,2966.0
2024-09-11,32.715,33.17,32.59,33.13,9026.0
2024-09-12,33.085,33.42,33.055,33.375,17011.0
2024-09-13,33.51,34.205,33.48,34.14,15524.0
2024-09-16,34.165,34.165,33.84,34.04,31624.0
2024-09-17,33.99,34.08,33.74,33.78,5146.0
2024-09-18,33.72,33.975,33.53,33.79,4336.0
2024-09-19,34.11,34.12,33.78,33.965,8669.0
2024-09-20,33.925,34.14,33.8,34.0,5099.0
2024-09-23,34.11,34.155,33.895,34.04,4456.0
2024-09-24,34.04,34.175,33.895,34.11,7279.0
2024-09-25,33.965,34.08,33.845,33.855,7799.0
2024-09-26,33.985,34.11,33.845,33.885,4642.0
2024-09-27,33.96,34.09,33.805,33.805,5122.0
2024-09-30,33.75,34.185,33.615,34.165,10212.0
2024-10-01,34.145,34.215,33.945,34.04,4643.0
2024-10-02,34.0,34.03,33.68,33.68,3563.0
2024-10-03,33.555,33.575,33.1,33.185,43610.0
2024-10-04,33.205,33.205,32.965,33.04,10392.0
2024-10-07,32.975,32.975,32.72,32.895,6769.0
2024-10-08,32.855,33.0,32.79,32.895,9555.0
2024-10-09,32.885,33.13,32.885,33.08,8042.0
2024-10-10,32.955,33.06,32.72,32.76,11746.0
2024-10-11,32.845,33.155,32.69,32.985,6656.0
2024-10-15,32.935,33.475,32.925,33.475,10857.0
2024-10-16,33.605,33.805,33.475,33.65,4345.0
2024-10-17,33.67,33.69,33.38,33.67,7384.0
2024-10-18,33.67,33.79,33.585,33.585,14573.0
2024-10-21,33.495,33.575,33.06,33.13,12033.0
2024-10-22,33.0,33.265,32.985,33.225,17925.0
2024-10-23,33.185,33.37,33.07,33.13,7185.0
2024-10-24,33.06,33.46,32.925,33.38,4625.0
2024-10-25,33.535,33.555,33.12,33.165,4090.0
2024-10-28,33.165,33.41,33.03,33.12,6557.0
2024-10-29,33.04,33.08,32.76,32.965,59941.0
2024-10-30,32.825,33.12,32.78,32.925,7175.0
2024-10-31,32.865,32.95,32.565,32.575,10226.0
2024-11-01,32.64,32.65,32.25,32.25,5583.0
2024-11-04,32.145,32.76,32.145,32.515,8968.0
2024-11-05,32.425,32.425,32.135,32.41,8850.0
2024-11-06,32.455,32.505,31.745,32.105,10347.0
2024-11-07,32.05,32.565,32.05,32.475,10732.0
2024-11-08,32.505,32.565,32.35,32.41,1834.0
2024-11-11,32.41,32.62,32.185,32.27,6842.0
2024-11-12,32.205,32.39,32.155,32.235,8154.0
2024-11-13,32.195,32.29,32.065,32.155,4622.0
2024-11-14,32.25,32.33,32.065,32.085,6161.0
2024-11-15,32.115,32.195,31.98,32.095,6176.0
2024-11-18,32.085,32.165,31.96,32.05,4542.0
2024-11-19,31.89,32.04,31.735,31.94,3974.0
2024-11-20,31.98,32.01,31.72,31.94,6723.0
2024-11-21,32.04,32.205,31.94,32.085,6907.0
2024-11-22,32.155,32.28,32.075,32.075,8503.0
2024-11-25,31.885,32.895,31.875,32.835,11101.0
2024-11-26,32.69,32.805,32.27,32.37,2575.0
2024-11-27,32.39,32.66,32.39,32.515,1556.0
2024-11-28,32.61,32.835,32.515,32.67,3065.0
2024-11-29,32.755,32.9,32.715,32.885,2648.0
2024-12-02,32.68,32.805,32.6,32.61,5698.0
2024-12-03,32.67,32.785,32.475,32.66,6119.0
2024-12-04,32.67,32.825,32.58,32.7,6745.0
2024-12-05,32.735,32.765,32.445,32.63,5780.0
2024-12-06,32.64,32.785,32.475,32.485,6670.0
2024-12-09,32.465,32.61,32.18,32.28,6789.0
2024-12-10,32.19,32.26,31.94,31.965,6259.0
2024-12-11,31.975,32.27,31.975,32.125,12984.0
2024-12-12,31.985,32.23,31.985,32.105,5750.0
2024-12-13,32.055,32.15,31.79,31.79,2590.0
2024-12-16,31.715,32.035,31.665,31.705,8075.0
2024-12-17,31.575,31.93,31.57,31.91,8055.0
2024-12-18,31.92,31.995,31.1,31.1,16137.0
2024-12-19,30.985,31.13,30.64,30.66,5086.0
2024-12-20,30.585,31.13,30.485,30.945,4870.0
2024-12-23,30.975,30.975,30.67,30.825,6645.0
2024-12-24,30.8,30.995,30.79,30.965,4051.0
2024-12-27,30.865,31.13,30.74,30.865,8790.0
2024-12-30,30.69,30.795,30.465,30.525,18954.0
2024-12-31,30.805,30.945,30.29,30.865,6294.0
2025-01-02,30.95,31.16,30.845,30.905,4522.0
2025-01-03,30.96,31.365,30.96,31.335,12208.0
2025-01-06,31.345,31.41,30.945,31.06,14346.0
2025-01-07,31.13,31.275,30.765,30.845,6200.0
2025-01-08,30.835,30.935,30.465,30.755,6943.0
2025-01-09,30.65,30.795,30.65,30.775,7942.0
2025-01-10,30.67,30.69,30.14,30.26,11119.0
2025-01-13,30.11,30.26,29.915,30.065,8608.0
2025-01-14,30.045,30.16,29.89,30.055,12955.0
2025-01-15,30.415,30.64,30.375,30.55,11089.0
2025-01-16,30.515,30.7,30.455,30.6,6280.0
2025-01-17,30.785,30.785,30.61,30.61,7149.0
2025-01-20,30.63,30.845,30.62,30.775,7861.0
2025-01-21,30.905,30.915,30.67,30.745,23694.0
2025-01-22,30.71,30.845,30.64,30.775,7821.0
2025-01-23,30.745,30.905,30.73,30.815,7609.0
2025-01-24,30.835,30.96,30.73,30.895,15921.0
2025-01-27,30.765,31.205,30.765,31.195,4455.0
2025-01-28,31.11,31.355,31.1,31.205,4781.0
2025-01-29,31.195,31.325,30.7,30.765,11182.0
2025-01-30,30.98,31.38,30.97,31.235,4935.0
2025-01-31,31.195,31.355,31.04,31.16,7408.0
2025-02-03,30.29,31.105,30.225,30.695,40984.0
2025-02-04,30.8,30.96,30.705,30.81,8163.0
2025-02-05,30.8,31.31,30.8,31.28,13576.0
2025-02-06,31.135,31.135,30.615,30.84,13824.0
2025-02-07,30.77,30.87,30.52,30.715,2574.0
2025-02-10,30.8,31.035,30.555,30.97,7564.0
2025-02-11,30.79,30.88,30.545,30.645,5105.0
2025-02-12,30.49,30.555,30.35,30.4,7655.0
2025-02-13,30.48,30.82,30.45,30.745,6006.0
2025-02-14,30.89,31.055,30.675,30.685,4754.0
2025-02-18,30.585,30.81,30.585,30.755,14212.0
2025-02-19,30.725,30.97,30.48,30.93,4420.0
2025-02-20,30.92,30.995,30.645,30.79,6332.0
2025-02-21,30.725,30.87,30.45,30.575,12554.0
2025-02-24,30.595,30.695,30.47,30.48,5108.0
2025-02-25,30.47,31.085,30.46,30.95,4391.0
2025-02-26,30.95,31.28,30.85,31.105,3334.0
2025-02-27,31.135,31.135,30.745,30.745,7991.0
2025-02-28,30.9,31.145,30.74,30.97,8755.0
2025-03-03,30.945,31.405,30.925,31.12,16804.0
2025-03-04,30.885,31.425,30.475,31.24,9443.0
2025-03-05,31.045,31.455,31.045,31.425,21320.0
2025-03-06,31.12,31.3,30.955,31.035,12391.0
2025-03-07,31.045,31.21,30.845,31.005,13778.0
2025-03-10,30.895,31.035,30.335,30.335,11164.0
2025-03-11,30.285,30.455,30.15,30.285,7342.0
2025-03-12,30.395,30.505,30.24,30.405,7766.0
2025-03-13,30.385,30.455,30.01,30.01,7673.0
2025-03-14,30.06,30.465,29.975,30.345,11314.0
2025-03-17,30.355,30.77,30.25,30.72,6841.0
2025-03-18,30.65,30.74,30.285,30.385,13655.0
2025-03-19,30.375,30.6,30.25,30.55,5375.0
2025-03-20,30.68,30.7,30.385,30.505,1486.0
2025-03-21,30.505,30.525,30.18,30.405,5568.0
2025-03-24,30.375,30.815,30.375,30.75,4929.0
2025-03-25,30.815,30.975,30.56,30.56,4393.0
2025-03-26,30.525,30.8,30.305,30.325,1303.0
2025-03-27,30.26,30.68,30.26,30.415,4861.0
2025-03-28,30.54,30.54,30.14,30.22,757.0
2025-03-31,30.19,30.535,30.19,30.395,11136.0
2025-04-01,30.39,30.6,30.285,30.51,5538.0
2025-04-02,30.45,30.645,30.155,30.64,2501.0
2025-04-03,30.235,30.5,29.92,29.97,3249.0
2025-04-04,29.635,29.645,28.925,29.055,10772.0
2025-04-07,28.0,28.7,27.56,28.53,18139.0
2025-04-08,29.095,29.095,27.595,27.875,10130.0
2025-04-09,27.58,29.045,27.215,29.035,12524.0
2025-04-10,28.935,28.935,27.745,28.08,17533.0
2025-04-11,28.13,28.235,27.825,28.15,6302.0
2025-04-14,28.445,28.74,28.385,28.69,2808.0
2025-04-15,28.66,29.16,28.62,29.075,11070.0
2025-04-16,29.095,29.4,29.035,29.12,6538.0
2025-04-17,29.2,29.475,29.115,29.4,12448.0
2025-04-21,29.34,29.42,28.7,28.915,5978.0
2025-04-22,29.12,29.37,29.095,29.21,8041.0
2025-04-23,29.515,29.655,29.36,29.38,7002.0
2025-04-24,29.495,29.81,29.42,29.585,8049.0
2025-04-25,29.615,29.74,29.485,29.695,5821.0
2025-04-28,29.635,29.75,29.565,29.685,7129.0
2025-04-29,29.73,29.88,29.575,29.81,1999.0
2025-04-30,29.645,30.085,29.515,30.055,13815.0
2025-05-01,30.105,30.49,30.105,30.36,14873.0
2025-05-02,30.505,30.525,30.31,30.49,1511.0
2025-05-05,30.47,30.48,30.135,30.21,5350.0
2025-05-06,30.125,30.2,29.865,29.905,2345.0
2025-05-07,30.085,30.19,29.965,30.18,11044.0
2025-05-08,30.15,30.31,29.965,30.28,3070.0
2025-05-09,30.18,30.575,29.935,30.505,28247.0
2025-05-12,30.605,30.92,30.605,30.88,4041.0
2025-05-13,30.92,31.04,30.685,30.785,3033.0
2025-05-14,30.815,30.86,30.48,30.49,6260.0
2025-05-15,30.505,30.95,30.41,30.95,2014.0
2025-05-16,30.89,31.235,30.87,31.16,3412.0
2025-05-20,31.1,31.19,30.805,30.825,5229.0
2025-05-21,30.665,30.755,30.105,30.14,6081.0
2025-05-22,30.16,30.24,29.965,30.2,5195.0
2025-05-23,30.085,30.25,29.985,30.125,6853.0
2025-05-26,30.33,30.535,30.18,30.44,2637.0
2025-05-27,30.49,31.15,30.49,31.07,8670.0
2025-05-28,31.16,31.17,30.97,31.06,6976.0
2025-05-29,31.12,31.465,31.07,31.365,10024.0
2025-05-30,31.405,31.425,31.2,31.305,5690.0
2025-06-02,31.285,31.47,31.105,31.205,7656.0
2025-06-03,31.205,31.315,31.045,31.275,4667.0
2025-06-04,31.205,31.34,31.135,31.245,4853.0
2025-06-05,31.245,31.44,31.195,31.36,5171.0
2025-06-06,31.32,31.49,31.315,31.47,12083.0
2025-06-09,31.4,31.785,31.37,31.61,12205.0
2025-06-10,31.63,31.875,31.55,31.795,8089.0
2025-06-11,31.775,31.985,31.54,31.55,11126.0
2025-06-12,31.65,31.855,31.44,31.795,5974.0
2025-06-13,31.72,31.73,31.44,31.48,3964.0
2025-06-16,31.53,31.835,31.41,31.44,3743.0
2025-06-17,31.32,31.51,31.195,31.33,5127.0
2025-06-18,31.36,31.61,31.265,31.47,4416.0
2025-06-19,31.32,31.57,31.285,31.46,6051.0
2025-06-20,31.7,31.7,31.305,31.4,3890.0
2025-06-23,31.34,31.65,31.33,31.53,7354.0
2025-06-24,31.52,31.68,31.49,31.56,4639.0
2025-06-25,31.73,31.73,31.175,31.175,7593.0
2025-06-26,31.235,31.32,31.175,31.32,3812.0
2025-06-27,31.36,31.805,31.285,31.54,7259.0
2025-06-30,31.63,31.855,31.46,31.795,4598.0
2025-07-02,31.755,31.96,31.745,31.875,3838.0
2025-07-03,31.94,32.07,31.785,31.875,14429.0
2025-07-04,31.91,32.505,31.855,32.485,6481.0
2025-07-07,32.495,32.505,32.03,32.09,3246.0
2025-07-08,32.12,32.28,31.93,32.05,5664.0
2025-07-09,32.06,32.35,31.815,32.26,4707.0
2025-07-10,32.25,32.565,32.25,32.39,8634.0
2025-07-11,32.21,32.465,32.12,32.46,3785.0
2025-07-14,32.505,32.775,32.41,32.685,8282.0
2025-07-15,32.695,32.835,32.465,32.525,4233.0
2025-07-16,32.595,32.695,32.475,32.545,5755.0
2025-07-17,32.635,32.635,32.465,32.555,4204.0
2025-07-18,32.515,32.605,32.35,32.525,6325.0
2025-07-21,32.465,32.765,32.46,32.635,3148.0
2025-07-22,32.625,32.825,32.535,32.665,7537.0
2025-07-23,32.695,32.795,32.625,32.625,3269.0
2025-07-24,32.35,33.12,31.715,33.015,5779.0
2025-07-25,33.06,33.2,32.965,33.18,3689.0
2025-07-28,33.13,33.2,32.755,32.755,5508.0
2025-07-29,32.735,33.44,32.695,33.4,13872.0
2025-07-30,33.45,33.785,33.29,33.43,9048.0
2025-07-31,33.54,33.755,33.3,33.34,10819.0
2025-08-01,33.08,33.255,32.95,33.185,19874.0
2025-08-05,33.435,33.665,33.395,33.585,6326.0
2025-08-06,33.705,33.705,33.465,33.595,9417.0
2025-08-07,33.705,33.705,33.455,33.615,6307.0
2025-08-08,33.695,33.825,33.625,33.655,7849.0
2025-08-11,33.655,33.765,33.355,33.415,4778.0
2025-08-12,33.505,33.695,33.375,33.685,3442.0
2025-08-13,33.785,34.09,33.665,34.08,4932.0
2025-08-14,33.89,34.22,33.775,34.12,6795.0
2025-08-15,34.13,34.23,33.97,34.15,5815.0
2025-08-18,34.05,34.3,34.04,34.08,5479.0
2025-08-19,34.04,34.57,34.02,34.4,5136.0
2025-08-20,34.43,34.52,34.27,34.31,1815.0
2025-08-21,34.19,34.3,34.16,34.23,3381.0
2025-08-22,34.29,34.715,34.25,34.615,7964.0
2025-08-25,34.635,34.665,34.38,34.43,5544.0
2025-08-26,34.32,34.45,34.19,34.2,7052.0
2025-08-27,34.26,34.4,34.15,34.4,3254.0
2025-08-28,34.49,34.49,34.22,34.34,7579.0
2025-08-29,34.4,34.6,34.25,34.6,4919.0
2025-09-02,34.445,34.455,34.045,34.095,4600.0
2025-09-03,34.095,34.345,34.015,34.345,2508.0
2025-09-04,34.325,34.765,34.325,34.765,7365.0
2025-09-05,34.825,35.2,34.805,35.14,7568.0
2025-09-08,35.19,35.21,34.99,35.17,4331.0
2025-09-09,34.95,35.18,34.95,35.12,5536.0
2025-09-10,35.1,35.29,34.97,35.02,11538.0
2025-09-11,35.05,35.44,35.05,35.32,9000.0
2025-09-12,35.13,35.51,35.1,35.29,5432.0
2025-09-15,35.31,35.32,35.14,35.14,5523.0
2025-09-16,35.01,35.2,34.98,35.04,8476.0
2025-09-17,35.04,35.3,34.885,34.93,7685.0
2025-09-18,34.99,35.09,34.765,34.795,3538.0
2025-09-19,34.97,35.02,34.765,34.93,2785.0
2025-09-22,34.865,34.97,34.705,34.855,7752.0
2025-09-23,34.92,34.92,34.665,34.715,2943.0
2025-09-24,34.715,34.765,34.395,34.425,1633.0
2025-09-25,34.425,34.435,34.125,34.215,7131.0
2025-09-26,34.265,34.515,34.265,34.435,5464.0
2025-09-29,34.435,34.615,34.395,34.515,13328.0
2025-09-30,34.595,34.615,34.325,34.505,5737.0
2025-10-01,34.47,34.64,34.43,34.48,2385.0
2025-10-02,34.42,34.58,34.38,34.52,7641.0
2025-10-03,34.46,34.87,34.46,34.79,5932.0
2025-10-06,34.81,34.88,34.39,34.4,5892.0
2025-10-07,34.41,34.41,34.04,34.13,6871.0
2025-10-08,34.06,34.17,33.89,33.94,13509.0
2025-10-09,33.92,34.0,33.74,33.8,4248.0
2025-10-10,33.8,33.84,33.535,33.605,3591.0
2025-10-14,33.395,33.94,33.385,33.83,4877.0
2025-10-15,33.82,34.08,33.8,34.0,4940.0
2025-10-16,34.1,34.19,33.715,33.715,8852.0
2025-10-17,33.79,34.11,33.615,34.1,3518.0
2025-10-20,34.15,34.28,34.04,34.25,6957.0
2025-10-21,34.09,34.59,34.06,34.43,7686.0
2025-10-22,34.39,34.68,34.38,34.62,8292.0
2025-10-23,34.82,34.94,34.36,34.39,7963.0
2025-10-24,34.44,34.59,34.29,34.29,15220.0
2025-10-27,34.41,34.44,34.22,34.26,5191.0
2025-10-28,34.29,34.31,33.705,33.73,9840.0
2025-10-29,33.655,33.77,33.075,33.155,9621.0
2025-10-30,33.075,33.115,32.805,32.845,6666.0
2025-10-31,32.945,33.295,32.745,33.255,6835.0
2025-11-03,32.92,33.36,32.87,33.36,10611.0
2025-11-04,32.75,32.91,32.52,32.58,10818.0
2025-11-05,32.66,32.91,32.46,32.83,6831.0
2025-11-06,32.85,32.88,32.7,32.74,16611.0
2025-11-07,32.78,32.78,32.26,32.45,39476.0
2025-11-10,32.46,32.67,32.42,32.44,7484.0
2025-11-11,32.54,32.82,32.5,32.79,5692.0
2025-11-12,32.75,32.96,32.71,32.86,8463.0
2025-11-13,32.72,32.82,32.44,32.46,6938.0
2025-11-14,32.25,32.38,32.08,32.35,5403.0
2025-11-17,32.25,32.36,31.8,31.9,16016.0
2025-11-18,31.79,32.09,31.7,32.0,8709.0
2025-11-19,32.04,32.09,31.91,31.98,7317.0
2025-11-20,31.95,32.16,31.74,31.79,8553.0
2025-11-21,31.82,32.29,31.82,32.26,3323.0
2025-11-24,32.3,32.3,32.01,32.03,10563.0
2025-11-25,32.21,32.45,32.21,32.31,9704.0
2025-11-26,32.27,32.43,32.23,32.3,8703.0