Date,Open,High,Low,Close,Volume
2013-04-29,15.41,15.41,15.395,15.41,1313.0
2013-04-30,15.415,15.44,15.355,15.415,576.0
2013-05-01,15.61,15.61,15.325,15.33,1841.0
2013-05-02,15.41,15.47,15.4,15.47,188.0
2013-05-03,15.61,15.67,15.61,15.63,1105.0
2013-05-06,15.595,15.595,15.595,15.595,272.0
2013-05-07,15.585,15.685,15.585,15.67,568.0
2013-05-08,15.755,15.755,15.725,15.725,2456.0
2013-05-09,15.74,15.74,15.685,15.705,1334.0
2013-05-10,15.715,15.715,15.61,15.61,1209.0
2013-05-13,15.56,15.56,15.47,15.53,12518.0
2013-05-14,15.715,15.715,15.66,15.685,971.0
2013-05-15,15.7,15.705,15.645,15.645,3588.0
2013-05-16,15.73,15.73,15.685,15.69,2631.0
2013-05-17,15.915,15.915,15.815,15.82,1346.0
2013-05-21,15.93,15.93,15.885,15.915,1692.0
2013-05-22,16.005,16.095,15.875,15.875,4192.0
2013-05-23,15.625,15.625,15.53,15.6,1837.0
2013-05-24,15.655,15.655,15.51,15.555,2330.0
2013-05-27,15.63,15.63,15.625,15.63,2457.0
2013-05-28,15.83,15.83,15.76,15.775,3005.0
2013-05-29,15.7,15.7,15.6,15.6,2186.0
2013-05-30,15.48,15.51,15.445,15.455,4015.0
2013-05-31,15.38,15.415,15.255,15.255,24235.0
2013-06-03,15.22,15.28,15.2,15.28,2078.0
2013-06-04,15.365,15.365,15.225,15.265,1508.0
2013-06-05,15.165,15.185,15.02,15.07,1283.0
2013-06-06,15.005,15.005,14.76,14.76,1466.0
2013-06-07,14.835,14.845,14.745,14.845,3235.0
2013-06-10,14.89,14.89,14.585,14.585,3337.0
2013-06-11,14.4,14.415,14.315,14.385,2992.0
2013-06-12,14.37,14.37,14.23,14.23,298.0
2013-06-13,14.225,14.46,14.225,14.46,5605.0
2013-06-14,14.46,14.46,14.23,14.24,1190.0
2013-06-17,14.445,14.475,14.385,14.385,529.0
2013-06-18,14.42,14.47,14.385,14.47,1818.0
2013-06-19,14.395,14.395,14.17,14.215,25309.0
2013-06-20,14.0,14.0,13.635,13.635,3173.0
2013-06-21,13.885,13.95,13.8,13.94,8121.0
2013-06-24,13.97,13.97,13.64,13.765,1615.0
2013-06-25,13.95,14.01,13.88,14.01,208.0
2013-06-26,14.08,14.125,14.065,14.065,1287.0
2013-06-27,14.35,14.41,14.34,14.41,6650.0
2013-06-28,14.34,14.515,14.34,14.5,826.0
2013-07-02,14.65,14.65,14.38,14.4,1089.0
2013-07-03,14.215,14.35,14.215,14.35,187.0
2013-07-04,14.4,14.455,14.4,14.455,69.0
2013-07-05,14.255,14.255,14.185,14.185,2155.0
2013-07-08,14.27,14.295,14.25,14.27,2453.0
2013-07-09,14.34,14.34,14.3,14.34,1184.0
2013-07-10,14.295,14.295,14.215,14.215,5901.0
2013-07-11,14.53,14.55,14.53,14.55,93.0
2013-07-12,14.55,14.55,14.485,14.515,766.0
2013-07-15,14.655,14.78,14.655,14.77,875.0
2013-07-16,14.725,14.75,14.65,14.68,386.0
2013-07-17,14.865,14.885,14.865,14.885,8486.0
2013-07-18,14.825,14.825,14.695,14.695,1525.0
2013-07-19,14.68,14.68,14.61,14.61,176.0
2013-07-22,14.665,14.74,14.665,14.73,2403.0
2013-07-23,14.855,14.855,14.78,14.8,7934.0
2013-07-24,14.795,14.795,14.64,14.68,370.0
2013-07-25,14.665,14.67,14.665,14.67,695.0
2013-07-26,14.655,14.665,14.6,14.665,990.0
2013-07-29,14.57,14.57,14.485,14.485,628.0
2013-07-30,14.57,14.57,14.485,14.515,2376.0
2013-07-31,14.45,14.45,14.37,14.41,1000.0
2013-08-01,14.625,14.655,14.625,14.625,2735.0
2013-08-02,14.73,14.85,14.73,14.815,2692.0
2013-08-06,14.655,14.655,14.51,14.655,1032.0
2013-08-07,14.495,14.495,14.435,14.435,1893.0
2013-08-08,14.61,14.61,14.5,14.58,3579.0
2013-08-09,14.625,14.625,14.525,14.525,138.0
2013-08-12,14.64,14.655,14.64,14.64,850.0
2013-08-13,14.74,14.84,14.74,14.74,640.0
2013-08-14,14.78,14.83,14.78,14.83,320.0
2013-08-15,14.68,14.68,14.6,14.6,1968.0
2013-08-16,14.67,14.7,14.65,14.7,673.0
2013-08-19,14.53,14.53,14.35,14.37,1679.0
2013-08-20,14.335,14.41,14.335,14.41,1553.0
2013-08-21,14.3,14.3,14.18,14.2,1527.0
2013-08-22,14.38,14.44,14.37,14.425,18223.0
2013-08-23,14.565,14.565,14.565,14.565,11.0
2013-08-26,14.565,14.565,14.485,14.485,235.0
2013-08-27,14.2,14.2,14.11,14.14,847.0
2013-08-28,14.115,14.135,14.11,14.11,268.0
2013-08-29,14.31,14.395,14.28,14.31,879.0
2013-08-30,14.35,14.365,14.35,14.365,112.0
2013-09-03,14.5,14.525,14.48,14.5,485.0
2013-09-04,14.6,14.665,14.53,14.61,1617.0
2013-09-05,14.765,14.85,14.765,14.765,525.0
2013-09-06,14.825,14.88,14.715,14.85,1288.0
2013-09-09,14.955,15.17,14.955,15.17,174.0
2013-09-10,15.245,15.3,15.21,15.255,12332.0
2013-09-11,15.265,15.265,15.18,15.215,2317.0
2013-09-12,15.225,15.225,15.085,15.11,2336.0
2013-09-13,15.17,15.185,15.085,15.18,4269.0
2013-09-16,15.28,15.36,15.28,15.355,646.0
2013-09-17,15.285,15.285,15.265,15.265,103.0
2013-09-18,15.195,15.695,15.195,15.695,10799.0
2013-09-19,15.625,15.7,15.625,15.7,71.0
2013-09-20,15.6,15.6,15.47,15.51,69872.0
2013-09-23,15.5,15.5,15.455,15.48,1506.0
2013-09-24,15.48,15.495,15.445,15.455,32247.0
2013-09-25,15.445,15.445,15.325,15.355,2879.0
2013-09-26,15.395,15.395,15.325,15.325,1020.0
2013-09-27,15.27,15.27,15.18,15.18,1288.0
2013-09-30,15.08,15.095,15.01,15.025,2322.0
2013-10-01,15.145,15.34,15.145,15.33,7002.0
2013-10-02,15.295,15.4,15.295,15.36,398.0
2013-10-03,15.54,15.54,15.3,15.31,11335.0
2013-10-04,15.43,15.515,15.43,15.515,1371.0
2013-10-07,15.44,15.445,15.44,15.445,41.0
2013-10-08,15.525,15.525,15.355,15.455,434.0
2013-10-09,15.41,15.555,15.41,15.51,1332.0
2013-10-10,15.745,15.8,15.74,15.795,4676.0
2013-10-11,15.815,15.9,15.815,15.875,9356.0
2013-10-15,15.86,15.87,15.855,15.855,1262.0
2013-10-16,15.86,15.93,15.86,15.91,711.0
2013-10-17,15.875,15.875,15.825,15.83,1008.0
2013-10-18,15.925,15.97,15.895,15.93,2363.0
2013-10-21,15.97,15.97,15.9,15.925,29595.0
2013-10-22,16.045,16.1,16.03,16.07,29203.0
2013-10-23,15.915,15.925,15.86,15.875,3839.0
2013-10-24,15.885,15.945,15.87,15.875,1879.0
2013-10-25,15.96,15.995,15.945,15.975,692.0
2013-10-28,16.03,16.075,16.01,16.025,632.0
2013-10-29,16.125,16.145,16.095,16.1,4038.0
2013-10-30,16.145,16.17,16.06,16.115,2807.0
2013-10-31,16.095,16.095,15.91,15.945,1486.0
2013-11-01,15.96,15.96,15.81,15.84,8032.0
2013-11-04,15.9,15.915,15.86,15.885,1665.0
2013-11-05,15.8,15.8,15.7,15.715,1675.0
2013-11-06,15.715,15.755,15.67,15.685,1532.0
2013-11-07,15.715,15.715,15.455,15.56,1038.0
2013-11-08,15.46,15.46,15.37,15.445,2118.0
2013-11-11,15.455,15.485,15.37,15.37,2937.0
2013-11-12,15.315,15.385,15.255,15.38,570.0
2013-11-13,15.185,15.255,15.18,15.255,6586.0
2013-11-14,15.325,15.51,15.325,15.51,987.0
2013-11-15,15.74,15.84,15.74,15.77,6113.0
2013-11-18,15.975,16.01,15.9,16.01,2968.0
2013-11-19,15.985,15.985,15.855,15.86,26598.0
2013-11-20,15.81,15.81,15.6,15.6,1084.0
2013-11-21,15.615,15.745,15.615,15.73,315.0
2013-11-22,15.81,15.875,15.77,15.84,1909.0
2013-11-25,15.9,15.9,15.67,15.785,10611.0
2013-11-26,15.68,15.76,15.66,15.76,6137.0
2013-11-27,15.815,15.91,15.815,15.875,1458.0
2013-11-28,15.985,15.985,15.895,15.985,6875.0
2013-11-29,16.03,16.115,16.0,16.11,1847.0
2013-12-02,16.115,16.115,15.84,15.885,14049.0
2013-12-03,15.84,15.875,15.7,15.7,2076.0
2013-12-04,15.745,15.84,15.695,15.815,6007.0
2013-12-05,15.74,15.775,15.715,15.725,2602.0
2013-12-06,15.875,16.075,15.875,16.03,13754.0
2013-12-09,16.1,16.11,16.03,16.07,1407.0
2013-12-10,15.96,15.96,15.94,15.945,2365.0
2013-12-11,15.87,15.87,15.7,15.715,2624.0
2013-12-12,15.615,15.655,15.57,15.6,1723.0
2013-12-13,15.64,15.64,15.545,15.545,709.0
2013-12-16,15.7,15.7,15.545,15.545,298.0
2013-12-17,15.555,15.625,15.555,15.6,2541.0
2013-12-18,15.71,15.93,15.57,15.925,42813.0
2013-12-19,15.71,15.71,15.585,15.63,2072.0
2013-12-20,15.725,15.725,15.61,15.61,5256.0
2013-12-23,15.785,15.785,15.6,15.64,814.0
2013-12-24,15.725,15.745,15.715,15.745,2990.0
2013-12-27,15.86,15.9,15.83,15.83,1242.0
2013-12-30,15.93,15.995,15.915,15.93,3048.0
2013-12-31,15.975,16.015,15.93,15.945,2278.0
2014-01-02,15.77,15.77,15.52,15.545,8196.0
2014-01-03,15.535,15.535,15.38,15.435,11744.0
2014-01-06,15.605,15.605,15.355,15.355,5955.0
2014-01-07,15.59,15.63,15.505,15.62,7519.0
2014-01-08,15.595,15.69,15.595,15.615,4335.0
2014-01-09,15.66,15.685,15.52,15.615,1880.0
2014-01-10,15.86,15.94,15.84,15.885,4688.0
2014-01-13,15.94,15.94,15.66,15.66,7752.0
2014-01-14,15.82,15.995,15.82,15.9,4469.0
2014-01-15,16.01,16.015,15.93,15.975,4103.0
2014-01-16,15.97,15.97,15.855,15.855,3219.0
2014-01-17,15.915,15.915,15.845,15.9,868.0
2014-01-20,15.905,15.925,15.79,15.86,5787.0
2014-01-21,15.96,15.96,15.8,15.84,4102.0
2014-01-22,15.945,16.195,15.94,16.165,7864.0
2014-01-23,16.125,16.125,15.83,15.905,18752.0
2014-01-24,15.69,15.69,15.38,15.405,13735.0
2014-01-27,15.405,15.41,15.27,15.34,4903.0
2014-01-28,15.505,15.595,15.505,15.55,1874.0
2014-01-29,15.405,15.475,15.255,15.37,7803.0
2014-01-30,15.505,15.56,15.45,15.49,3331.0
2014-01-31,15.435,15.465,15.35,15.425,2268.0
2014-02-03,15.325,15.325,15.0,15.01,13552.0
2014-02-04,15.14,15.32,15.14,15.285,3528.0
2014-02-05,15.28,15.295,15.185,15.27,3737.0
2014-02-06,15.42,15.52,15.42,15.48,37095.0
2014-02-07,15.52,15.58,15.44,15.56,2840.0
2014-02-10,15.56,15.56,15.37,15.39,6645.0
2014-02-11,15.48,15.69,15.48,15.665,4920.0
2014-02-12,15.77,15.79,15.615,15.635,11074.0
2014-02-13,15.535,15.645,15.505,15.63,5580.0
2014-02-14,15.77,15.885,15.735,15.86,6252.0
2014-02-18,15.82,15.82,15.66,15.66,12641.0
2014-02-19,15.73,15.82,15.7,15.75,5252.0
2014-02-20,15.785,15.845,15.675,15.845,2850.0
2014-02-21,15.985,16.01,15.93,15.955,7102.0
2014-02-24,15.915,15.985,15.87,15.905,26279.0
2014-02-25,15.905,15.905,15.7,15.77,5995.0
2014-02-26,15.87,15.87,15.76,15.775,28645.0
2014-02-27,15.97,16.125,15.955,16.08,3965.0
2014-02-28,15.985,16.055,15.815,15.87,7588.0
2014-03-03,15.73,15.735,15.575,15.62,12590.0
2014-03-04,15.94,15.97,15.875,15.955,6751.0
2014-03-05,15.93,15.93,15.83,15.855,3420.0
2014-03-06,16.03,16.055,16.0,16.04,1022.0
2014-03-07,16.1,16.11,15.885,15.97,4818.0
2014-03-10,15.89,15.89,15.785,15.875,6036.0
2014-03-11,15.905,15.93,15.715,15.745,3337.0
2014-03-12,15.705,15.785,15.69,15.785,768.0
2014-03-13,15.79,15.79,15.42,15.44,4952.0
2014-03-14,15.55,15.605,15.525,15.545,22504.0
2014-03-17,15.72,15.72,15.65,15.66,5763.0
2014-03-18,15.745,16.0,15.745,15.975,2866.0
2014-03-19,15.995,16.01,15.86,15.915,2864.0
2014-03-20,15.84,15.89,15.8,15.815,1834.0
2014-03-21,15.96,16.07,15.93,15.955,4775.0
2014-03-24,16.085,16.1,15.96,16.0,4966.0
2014-03-25,16.155,16.17,16.1,16.13,2760.0
2014-03-26,16.32,16.32,16.08,16.08,1949.0
2014-03-27,16.095,16.195,16.095,16.17,1974.0
2014-03-28,16.365,16.435,16.335,16.335,7217.0
2014-03-31,16.41,16.465,16.395,16.44,8238.0
2014-04-01,16.605,16.605,16.48,16.53,2775.0
2014-04-02,16.56,16.63,16.55,16.615,6233.0
2014-04-03,16.56,16.56,16.395,16.425,5978.0
2014-04-04,16.645,16.745,16.435,16.44,6535.0
2014-04-07,16.535,16.535,16.39,16.395,6052.0
2014-04-08,16.63,16.685,16.56,16.59,6054.0
2014-04-09,16.685,16.685,16.545,16.62,1851.0
2014-04-10,16.705,16.715,16.535,16.59,4291.0
2014-04-11,16.545,16.63,16.53,16.55,1411.0
2014-04-14,16.69,16.69,16.535,16.545,3694.0
2014-04-15,16.595,16.595,16.225,16.285,4764.0
2014-04-16,16.53,16.65,16.465,16.65,5146.0
2014-04-17,16.665,16.805,16.59,16.8,1047.0
2014-04-21,16.805,16.805,16.69,16.69,8266.0
2014-04-22,16.63,16.72,16.63,16.705,4199.0
2014-04-23,16.675,16.675,16.535,16.565,2063.0
2014-04-24,16.595,16.645,16.45,16.475,1690.0
2014-04-25,16.435,16.44,16.32,16.35,2253.0
2014-04-28,16.425,16.495,16.37,16.495,4172.0
2014-04-29,16.505,16.545,16.45,16.465,1768.0
2014-04-30,16.39,16.395,16.35,16.35,5121.0
2014-05-01,16.45,16.48,16.37,16.45,3410.0
2014-05-02,16.355,16.565,16.355,16.53,4347.0
2014-05-05,16.55,16.55,16.355,16.425,4753.0
2014-05-06,16.48,16.48,16.38,16.38,6235.0
2014-05-07,16.395,16.48,16.355,16.46,144362.0
2014-05-08,16.505,16.505,16.355,16.38,1634.0
2014-05-09,16.49,16.49,16.42,16.435,2829.0
2014-05-12,16.615,16.685,16.59,16.665,2625.0
2014-05-13,16.72,16.815,16.705,16.785,2756.0
2014-05-14,16.9,16.9,16.79,16.79,3627.0
2014-05-15,16.805,16.805,16.65,16.685,2321.0
2014-05-16,16.745,16.87,16.745,16.845,1771.0
2014-05-20,16.915,16.915,16.735,16.745,20561.0
2014-05-21,16.93,16.94,16.905,16.925,2070.0
2014-05-22,16.975,17.04,16.97,16.975,1286.0
2014-05-23,17.0,17.0,16.955,16.97,2657.0
2014-05-26,16.995,17.0,16.975,16.985,2823.0
2014-05-27,16.87,16.87,16.77,16.8,3842.0
2014-05-28,16.945,16.96,16.855,16.93,2273.0
2014-05-29,16.97,16.97,16.885,16.905,3407.0
2014-05-30,16.89,16.89,16.7,16.745,3393.0
2014-06-02,16.86,16.885,16.845,16.875,5113.0
2014-06-03,16.945,16.975,16.89,16.96,1817.0
2014-06-04,16.955,16.955,16.86,16.925,9957.0
2014-06-05,16.995,17.08,16.995,17.045,2465.0
2014-06-06,17.25,17.255,17.2,17.2,2503.0
2014-06-09,17.235,17.25,17.17,17.24,5324.0
2014-06-10,17.31,17.325,17.24,17.31,6698.0
2014-06-11,17.235,17.235,17.17,17.225,6375.0
2014-06-12,17.235,17.235,17.085,17.095,8381.0
2014-06-13,17.11,17.15,17.055,17.115,8887.0
2014-06-16,17.14,17.14,17.01,17.04,6902.0
2014-06-17,17.06,17.06,16.99,17.045,6633.0
2014-06-18,17.035,17.21,16.995,17.21,4542.0
2014-06-19,17.125,17.14,17.035,17.105,3774.0
2014-06-20,16.94,16.945,16.885,16.925,5724.0
2014-06-23,16.925,16.925,16.83,16.875,3860.0
2014-06-24,16.98,17.025,16.87,16.875,4465.0
2014-06-25,16.855,16.855,16.805,16.84,3962.0
2014-06-26,16.815,16.94,16.805,16.83,13057.0
2014-06-27,16.845,16.845,16.76,16.77,1247.0
2014-06-30,16.9,16.9,16.785,16.815,8735.0
2014-07-02,17.025,17.135,16.995,17.04,7760.0
2014-07-03,17.065,17.105,17.05,17.105,3195.0
2014-07-04,17.11,17.15,17.08,17.14,4232.0
2014-07-07,17.08,17.15,17.035,17.135,8738.0
2014-07-08,17.165,17.165,17.05,17.07,8679.0
2014-07-09,17.055,17.155,17.055,17.15,6365.0
2014-07-10,16.93,17.055,16.91,17.04,2491.0
2014-07-11,17.11,17.165,17.035,17.165,7865.0
2014-07-14,17.28,17.28,17.19,17.245,4905.0
2014-07-15,17.305,17.335,17.26,17.32,2487.0
2014-07-16,17.42,17.42,17.305,17.36,37477.0
2014-07-17,17.26,17.275,17.035,17.055,7730.0
2014-07-18,17.18,17.29,17.18,17.28,4510.0
2014-07-21,17.245,17.345,17.205,17.335,10308.0
2014-07-22,17.525,17.525,17.485,17.5,4048.0
2014-07-23,17.525,17.525,17.46,17.49,46641.0
2014-07-24,17.54,17.6,17.515,17.57,5425.0
2014-07-25,17.58,17.63,17.56,17.585,2805.0
2014-07-28,17.665,17.725,17.615,17.71,6152.0
2014-07-29,17.775,17.775,17.685,17.685,3861.0
2014-07-30,17.765,17.845,17.63,17.68,5439.0
2014-07-31,17.57,17.57,17.32,17.36,13861.0
2014-08-01,17.51,17.54,17.345,17.525,2375.0
2014-08-05,17.56,17.58,17.47,17.485,8639.0
2014-08-06,17.415,17.415,17.33,17.345,5549.0
2014-08-07,17.345,17.39,17.18,17.205,5202.0
2014-08-08,17.335,17.515,17.33,17.49,3108.0
2014-08-11,17.58,17.625,17.56,17.615,3713.0
2014-08-12,17.57,17.65,17.57,17.63,2496.0
2014-08-13,17.72,17.765,17.695,17.705,2649.0
2014-08-14,17.755,17.755,17.705,17.72,3275.0
2014-08-15,17.75,17.75,17.615,17.665,4106.0
2014-08-18,17.755,17.795,17.705,17.78,2971.0
2014-08-19,17.89,17.99,17.88,17.985,5883.0
2014-08-20,17.915,18.0,17.905,18.0,2704.0
2014-08-21,17.95,17.95,17.89,17.89,5007.0
2014-08-22,17.875,17.93,17.825,17.865,30691.0
2014-08-25,18.0,18.06,17.96,18.035,3161.0
2014-08-26,18.045,18.1,17.99,18.09,4239.0
2014-08-27,18.055,18.055,17.945,17.945,5576.0
2014-08-28,17.835,17.86,17.795,17.835,2712.0
2014-08-29,17.81,17.88,17.81,17.85,1159.0
2014-09-02,17.945,17.96,17.905,17.945,7545.0
2014-09-03,18.215,18.265,18.09,18.13,3147.0
2014-09-04,18.13,18.13,18.02,18.055,2600.0
2014-09-05,18.115,18.195,18.1,18.125,2086.0
2014-09-08,18.24,18.27,18.125,18.17,6769.0
2014-09-09,18.225,18.225,17.945,17.975,5546.0
2014-09-10,17.85,17.865,17.775,17.805,13310.0
2014-09-11,17.86,17.935,17.835,17.915,4105.0
2014-09-12,17.905,17.905,17.755,17.82,5531.0
2014-09-15,17.755,17.755,17.595,17.595,6860.0
2014-09-16,17.595,17.86,17.53,17.72,3640.0
2014-09-17,17.75,17.75,17.6,17.64,7220.0
2014-09-18,17.64,17.64,17.555,17.58,10485.0
2014-09-19,17.585,17.585,17.44,17.46,22765.0
2014-09-22,17.44,17.445,17.25,17.305,5602.0
2014-09-23,17.305,17.36,17.22,17.33,5804.0
2014-09-24,17.49,17.545,17.4,17.525,5045.0
2014-09-25,17.37,17.37,17.165,17.175,17510.0
2014-09-26,17.265,17.415,17.25,17.39,1605.0
2014-09-29,17.035,17.08,16.98,17.035,52489.0
2014-09-30,17.085,17.135,17.035,17.08,4243.0
2014-10-01,17.055,17.055,16.745,16.75,14984.0
2014-10-02,16.775,16.87,16.605,16.815,4891.0
2014-10-03,16.995,17.12,16.94,17.085,8015.0
2014-10-06,17.33,17.33,17.105,17.11,77656.0
2014-10-07,17.14,17.15,17.01,17.025,6344.0
2014-10-08,17.055,17.14,16.9,17.12,2535.0
2014-10-09,17.19,17.19,16.925,16.94,6050.0
2014-10-10,16.875,16.875,16.68,16.705,8182.0
2014-10-14,16.925,17.055,16.815,17.015,3455.0
2014-10-15,16.84,16.84,16.525,16.66,16450.0
2014-10-16,16.51,16.72,16.51,16.63,8845.0
2014-10-17,16.825,16.895,16.75,16.845,14279.0
2014-10-20,16.84,16.9,16.75,16.895,11956.0
2014-10-21,16.825,16.925,16.815,16.885,13590.0
2014-10-22,17.025,17.025,16.77,16.79,5918.0
2014-10-23,16.815,16.9,16.79,16.79,5093.0
2014-10-24,16.815,16.925,16.785,16.91,9781.0
2014-10-27,16.75,16.75,16.645,16.72,13702.0
2014-10-28,16.84,17.01,16.84,17.0,4923.0
2014-10-29,17.035,17.095,16.94,16.94,4937.0
2014-10-30,17.055,17.22,17.055,17.135,19916.0
2014-10-31,17.315,17.455,17.305,17.305,4192.0
2014-11-03,17.375,17.385,17.25,17.345,8486.0
2014-11-04,17.4,17.44,17.33,17.44,6037.0
2014-11-05,17.385,17.385,17.23,17.28,4796.0
2014-11-06,17.29,17.305,17.105,17.135,6017.0
2014-11-07,17.05,17.105,17.0,17.095,3419.0
2014-11-10,17.245,17.245,17.155,17.18,4318.0
2014-11-11,17.15,17.18,17.055,17.11,3306.0
2014-11-12,17.095,17.135,17.025,17.05,7158.0
2014-11-13,17.085,17.165,17.055,17.055,5924.0
2014-11-14,17.065,17.065,17.0,17.035,4570.0
2014-11-17,17.025,17.025,16.925,16.925,10319.0
2014-11-18,17.015,17.05,16.93,17.04,4051.0
2014-11-19,17.11,17.11,16.985,17.085,4900.0
2014-11-20,17.07,17.08,17.0,17.025,3366.0
2014-11-21,17.305,17.385,17.245,17.375,2410.0
2014-11-24,17.35,17.35,17.275,17.33,8264.0
2014-11-25,17.345,17.345,17.195,17.195,4178.0
2014-11-26,17.265,17.37,17.265,17.35,2072.0
2014-11-27,17.46,17.555,17.46,17.54,7062.0
2014-11-28,17.46,17.46,17.33,17.44,2743.0
2014-12-01,17.105,17.105,16.9,16.9,12022.0
2014-12-02,17.08,17.085,17.01,17.015,3515.0
2014-12-03,17.095,17.105,17.015,17.04,9905.0
2014-12-04,17.095,17.135,17.04,17.065,2924.0
2014-12-05,17.08,17.14,17.055,17.135,1808.0
2014-12-08,17.085,17.085,16.9,16.98,5323.0
2014-12-09,16.66,16.76,16.645,16.73,6356.0
2014-12-10,16.72,16.72,16.59,16.605,5003.0
2014-12-11,16.605,16.665,16.52,16.565,4383.0
2014-12-12,16.525,16.525,16.31,16.38,5845.0
2014-12-15,16.345,16.37,16.12,16.185,5541.0
2014-12-16,15.975,16.34,15.975,16.145,12106.0
2014-12-17,16.185,16.525,16.1,16.47,6052.0
2014-12-18,16.635,16.645,16.49,16.55,10214.0
2014-12-19,16.675,16.735,16.63,16.705,4283.0
2014-12-22,16.94,16.955,16.875,16.915,7059.0
2014-12-23,16.9,16.9,16.705,16.73,5184.0
2014-12-24,16.815,16.815,16.715,16.77,3368.0
2014-12-29,16.925,16.95,16.87,16.87,8833.0
2014-12-30,16.86,16.86,16.82,16.845,2151.0
2014-12-31,16.95,16.955,16.845,16.89,4200.0
2015-01-02,16.97,16.97,16.83,16.91,3925.0
2015-01-05,16.86,16.86,16.615,16.625,13855.0
2015-01-06,16.68,16.725,16.56,16.665,11262.0
2015-01-07,16.98,17.025,16.925,17.005,3745.0
2015-01-08,17.28,17.345,17.175,17.295,6972.0
2015-01-09,17.38,17.39,17.25,17.32,19096.0
2015-01-12,17.365,17.365,17.21,17.28,7646.0
2015-01-13,17.515,17.54,17.335,17.4,6618.0
2015-01-14,17.265,17.365,17.255,17.305,6694.0
2015-01-15,17.5,17.5,17.365,17.415,29239.0
2015-01-16,17.455,17.51,17.42,17.5,5124.0
2015-01-19,17.57,17.58,17.445,17.46,2971.0
2015-01-20,17.51,17.675,17.51,17.665,10487.0
2015-01-21,17.74,18.385,17.7,18.325,42239.0
2015-01-22,18.53,18.775,18.425,18.775,6474.0
2015-01-23,18.79,18.79,18.695,18.7,7135.0
2015-01-26,18.72,18.765,18.64,18.74,6819.0
2015-01-27,18.53,18.615,18.465,18.575,12461.0
2015-01-28,18.655,18.655,18.55,18.565,6340.0
2015-01-29,18.59,18.75,18.545,18.725,7094.0
2015-01-30,18.615,18.695,18.4,18.435,12689.0
2015-02-02,18.545,18.575,18.435,18.575,9568.0
2015-02-03,18.695,18.695,18.53,18.585,9337.0
2015-02-04,18.725,18.885,18.71,18.775,7264.0
2015-02-05,18.63,18.67,18.575,18.655,10289.0
2015-02-06,18.49,18.59,18.465,18.49,8439.0
2015-02-09,18.36,18.4,18.3,18.385,13954.0
2015-02-10,18.44,18.535,18.395,18.49,9548.0
2015-02-11,18.465,18.535,18.395,18.505,6163.0
2015-02-12,18.545,18.645,18.465,18.645,4159.0
2015-02-13,18.74,18.805,18.68,18.795,10751.0
2015-02-17,18.64,18.645,18.56,18.6,8925.0
2015-02-18,18.68,18.7,18.605,18.655,9481.0
2015-02-19,18.75,18.795,18.7,18.765,6262.0
2015-02-20,18.735,18.915,18.68,18.875,8079.0
2015-02-23,18.9,18.9,18.765,18.79,14345.0
2015-02-24,18.965,19.105,18.885,18.905,11494.0
2015-02-25,18.78,18.83,18.765,18.795,3576.0
2015-02-26,18.905,18.94,18.86,18.93,7041.0
2015-02-27,18.885,18.98,18.85,18.93,9902.0
2015-03-02,18.89,18.945,18.86,18.885,9273.0
2015-03-03,18.735,18.755,18.67,18.725,5690.0
2015-03-04,18.655,18.655,18.41,18.45,19490.0
2015-03-05,18.56,18.59,18.49,18.585,6469.0
2015-03-06,18.59,18.59,18.41,18.45,21192.0
2015-03-09,18.44,18.44,18.36,18.41,14001.0
2015-03-10,18.18,18.18,18.055,18.115,15052.0
2015-03-11,18.18,18.36,18.18,18.345,3898.0
2015-03-12,18.4,18.41,18.355,18.36,5747.0
2015-03-13,18.23,18.3,18.19,18.25,6915.0
2015-03-16,18.45,18.48,18.395,18.455,3227.0
2015-03-17,18.455,18.66,18.455,18.645,2753.0
2015-03-18,18.67,18.87,18.56,18.735,17431.0
2015-03-19,18.795,18.795,18.66,18.685,6168.0
2015-03-20,18.755,18.755,18.67,18.75,6486.0
2015-03-23,18.7,18.7,18.63,18.685,11587.0
2015-03-24,18.68,18.755,18.67,18.7,4861.0
2015-03-25,18.72,18.72,18.475,18.475,8492.0
2015-03-26,18.325,18.33,18.23,18.3,4893.0
2015-03-27,18.345,18.53,18.33,18.53,5490.0
2015-03-30,18.81,19.01,18.72,18.98,16338.0
2015-03-31,18.955,18.955,18.845,18.885,21797.0
2015-04-01,19.025,19.05,18.985,19.0,4440.0
2015-04-02,19.205,19.285,19.16,19.255,13609.0
2015-04-06,19.28,19.415,19.255,19.365,11660.0
2015-04-07,19.32,19.415,19.31,19.335,10551.0
2015-04-08,19.525,19.76,19.525,19.755,20780.0
2015-04-09,19.935,20.035,19.87,20.02,5442.0
2015-04-10,20.03,20.035,19.925,20.03,8645.0
2015-04-13,20.115,20.15,19.94,19.96,7531.0
2015-04-14,19.83,19.905,19.745,19.905,5275.0
2015-04-15,19.975,19.975,19.635,19.695,18329.0
2015-04-16,19.69,19.695,19.62,19.675,4182.0
2015-04-17,19.285,19.42,19.075,19.38,13679.0
2015-04-20,19.435,19.435,19.285,19.36,8079.0
2015-04-21,19.54,19.625,19.54,19.595,5357.0
2015-04-22,19.625,19.705,19.605,19.675,2906.0
2015-04-23,19.68,19.73,19.57,19.68,8597.0
2015-04-24,19.825,19.825,19.735,19.775,14304.0
2015-04-27,19.825,19.825,19.715,19.735,9797.0
2015-04-28,19.77,19.77,19.625,19.675,5982.0
2015-04-29,19.46,19.51,19.34,19.45,10317.0
2015-04-30,19.395,19.395,19.28,19.28,6075.0
2015-05-01,19.45,19.555,19.375,19.54,4637.0
2015-05-04,19.475,19.53,19.415,19.51,6231.0
2015-05-05,19.38,19.38,19.255,19.28,8282.0
2015-05-06,19.2,19.2,18.985,18.995,10849.0
2015-05-07,19.025,19.115,18.94,19.065,6711.0
2015-05-08,19.265,19.34,19.19,19.285,2339.0
2015-05-11,19.3,19.3,19.095,19.145,8372.0
2015-05-12,18.955,18.955,18.87,18.94,11035.0
2015-05-13,19.055,19.065,18.9,18.915,4729.0
2015-05-14,18.94,19.185,18.94,19.175,7791.0
2015-05-15,19.265,19.325,19.175,19.325,12931.0
2015-05-19,19.565,19.58,19.51,19.53,10324.0
2015-05-20,19.53,19.53,19.435,19.485,4832.0
2015-05-21,19.43,19.435,19.375,19.42,4529.0
2015-05-22,19.65,19.675,19.595,19.64,8948.0
2015-05-25,19.745,19.745,19.68,19.735,1819.0
2015-05-26,19.755,19.755,19.49,19.54,17741.0
2015-05-27,19.5,19.64,19.485,19.625,4835.0
2015-05-28,19.46,19.46,19.285,19.35,23272.0
2015-05-29,19.485,19.485,19.2,19.205,15371.0
2015-06-01,19.215,19.32,19.175,19.265,9780.0
2015-06-02,19.16,19.19,19.065,19.13,6089.0
2015-06-03,19.17,19.17,19.05,19.105,29921.0
2015-06-04,18.965,19.065,18.87,18.885,11759.0
2015-06-05,18.89,18.89,18.72,18.74,11836.0
2015-06-08,18.72,18.735,18.655,18.685,10779.0
2015-06-09,18.49,18.49,18.41,18.435,13714.0
2015-06-10,18.425,18.59,18.425,18.56,12022.0
2015-06-11,18.495,18.655,18.495,18.53,11139.0
2015-06-12,18.565,18.585,18.49,18.565,11576.0
2015-06-15,18.435,18.435,18.325,18.36,8318.0
2015-06-16,18.34,18.4,18.315,18.385,5364.0
2015-06-17,18.405,18.46,18.285,18.41,6211.0
2015-06-18,18.41,18.585,18.38,18.53,6797.0
2015-06-19,18.595,18.595,18.475,18.48,6380.0
2015-06-22,18.69,18.81,18.69,18.785,7035.0
2015-06-23,18.895,18.975,18.895,18.95,24395.0
2015-06-24,19.06,19.06,18.95,18.95,12247.0
2015-06-25,18.91,18.91,18.735,18.735,7163.0
2015-06-26,18.72,18.72,18.56,18.56,10486.0
2015-06-29,18.505,18.505,18.26,18.26,10307.0
2015-06-30,18.585,18.68,18.575,18.64,9670.0
2015-07-02,18.72,18.985,18.665,18.83,11254.0
2015-07-03,18.905,18.95,18.8,18.815,4374.0
2015-07-06,18.625,18.625,18.38,18.405,14846.0
2015-07-07,18.25,18.25,17.965,18.205,9391.0
2015-07-08,17.88,17.88,17.595,17.6,9305.0
2015-07-09,17.855,18.14,17.855,17.975,11324.0
2015-07-10,18.45,18.45,18.245,18.365,8779.0
2015-07-13,18.625,18.625,18.505,18.575,8331.0
2015-07-14,18.54,18.615,18.5,18.615,7748.0
2015-07-15,18.595,18.75,18.53,18.65,4925.0
2015-07-16,18.775,18.96,18.75,18.945,4118.0
2015-07-17,19.0,19.0,18.92,18.96,6244.0
2015-07-20,18.8,18.87,18.76,18.855,7078.0
2015-07-21,18.935,18.945,18.79,18.815,4629.0
2015-07-22,18.815,18.815,18.65,18.665,5008.0
2015-07-23,18.675,18.675,18.49,18.505,3329.0
2015-07-24,18.46,18.46,18.205,18.25,7306.0
2015-07-27,17.92,17.95,17.825,17.88,16105.0
2015-07-28,18.0,18.0,17.815,17.9,7007.0
2015-07-29,17.94,18.135,17.935,18.1,2742.0
2015-07-30,18.015,18.02,17.925,18.005,8398.0
2015-07-31,18.135,18.27,18.115,18.21,2401.0
2015-08-04,18.22,18.22,18.135,18.135,10022.0
2015-08-05,18.22,18.285,18.17,18.205,12552.0
2015-08-06,18.095,18.095,17.935,17.96,12920.0
2015-08-07,18.06,18.06,17.935,18.0,6723.0
2015-08-10,18.06,18.15,18.055,18.095,22987.0
2015-08-11,17.855,17.855,17.73,17.785,7277.0
2015-08-12,17.75,17.87,17.26,17.37,32605.0
2015-08-13,17.52,17.585,17.425,17.505,5820.0
2015-08-14,17.505,17.585,17.505,17.575,10392.0
2015-08-17,17.36,17.41,17.345,17.385,6291.0
2015-08-18,17.15,17.21,17.115,17.115,9060.0
2015-08-19,17.11,17.115,16.925,17.005,17585.0
2015-08-20,16.8,16.8,16.665,16.665,12085.0
2015-08-21,16.37,16.48,16.24,16.26,10281.0
2015-08-24,15.565,15.97,15.09,15.615,22568.0
2015-08-25,16.56,16.56,16.03,16.03,11759.0
2015-08-26,16.415,16.49,16.05,16.465,16377.0
2015-08-27,16.955,16.975,16.68,16.915,64600.0
2015-08-28,16.965,16.965,16.735,16.735,22819.0
2015-08-31,16.83,16.83,16.63,16.68,21888.0
2015-09-01,16.28,16.44,16.115,16.155,10003.0
2015-09-02,16.435,16.45,16.315,16.45,100746.0
2015-09-03,16.51,16.575,16.385,16.385,2934.0
2015-09-04,16.18,16.18,15.885,15.95,16736.0
2015-09-08,16.3,16.4,16.3,16.375,4760.0
2015-09-09,16.78,16.79,16.455,16.455,11418.0
2015-09-10,16.44,16.615,16.44,16.57,4484.0
2015-09-11,16.6,16.68,16.56,16.645,7313.0
2015-09-14,16.665,16.665,16.55,16.61,16365.0
2015-09-15,16.67,16.82,16.645,16.815,4139.0
2015-09-16,17.03,17.155,17.02,17.13,6080.0
2015-09-17,16.99,17.25,16.925,17.17,5265.0
2015-09-18,16.855,16.95,16.735,16.775,8308.0
2015-09-21,16.91,16.915,16.815,16.84,9896.0
2015-09-22,16.495,16.585,16.48,16.57,8267.0
2015-09-23,16.55,16.55,16.415,16.44,9904.0
2015-09-24,16.305,16.375,16.155,16.375,5304.0
2015-09-25,16.585,16.585,16.355,16.4,1828.0
2015-09-28,16.29,16.29,16.02,16.075,9961.0
2015-09-29,16.115,16.24,16.09,16.18,18895.0
2015-09-30,16.455,16.59,16.22,16.495,3011.0
2015-10-01,16.55,16.55,16.415,16.535,4670.0
2015-10-02,16.465,16.79,16.385,16.79,3829.0
2015-10-05,16.935,17.035,16.935,17.035,2541.0
2015-10-06,17.005,17.005,16.895,16.915,6767.0
2015-10-07,17.29,17.395,17.21,17.37,11275.0
2015-10-08,17.315,17.505,17.25,17.475,6293.0
2015-10-09,17.575,17.625,17.385,17.435,8183.0
2015-10-13,17.34,17.34,17.19,17.205,6339.0
2015-10-14,17.235,17.355,17.17,17.22,4254.0
2015-10-15,17.505,17.515,17.36,17.475,7779.0
2015-10-16,17.52,17.595,17.465,17.575,3928.0
2015-10-19,17.475,17.53,17.41,17.53,4620.0
2015-10-20,17.545,17.545,17.45,17.495,9679.0
2015-10-21,17.505,17.535,17.42,17.495,6284.0
2015-10-22,17.63,17.805,17.575,17.79,6741.0
2015-10-23,18.02,18.02,17.925,17.965,7713.0
2015-10-26,17.885,17.885,17.765,17.815,16009.0
2015-10-27,17.72,17.79,17.695,17.75,11602.0
2015-10-28,17.71,17.745,17.425,17.475,8538.0
2015-10-29,17.34,17.38,17.275,17.315,4664.0
2015-10-30,17.41,17.42,17.205,17.21,13091.0
2015-11-02,17.395,17.53,17.305,17.52,11863.0
2015-11-03,17.61,17.75,17.57,17.67,7718.0
2015-11-04,17.88,17.88,17.695,17.695,8130.0
2015-11-05,17.745,17.79,17.68,17.735,2707.0
2015-11-06,17.535,17.69,17.465,17.69,6127.0
2015-11-09,17.475,17.475,17.21,17.22,8020.0
2015-11-10,17.205,17.205,17.085,17.155,3740.0
2015-11-11,17.275,17.275,17.18,17.21,4390.0
2015-11-12,17.26,17.26,17.035,17.035,6111.0
2015-11-13,16.975,17.06,16.84,16.87,12905.0
2015-11-16,16.975,17.19,16.88,17.18,3713.0
2015-11-17,17.19,17.225,17.115,17.14,16360.0
2015-11-18,17.19,17.34,17.14,17.245,4852.0
2015-11-19,17.36,17.465,17.315,17.44,2588.0
2015-11-20,17.595,17.68,17.595,17.64,8141.0
2015-11-23,17.61,17.655,17.53,17.57,4178.0
2015-11-24,17.425,17.535,17.395,17.53,3571.0
2015-11-25,17.49,17.49,17.4,17.4,11370.0
2015-11-26,17.475,17.475,17.4,17.4,1784.0
2015-11-27,17.36,17.36,17.075,17.155,5164.0
2015-11-30,17.115,17.15,17.06,17.11,11218.0
2015-12-01,17.29,17.305,17.22,17.305,7335.0
2015-12-02,17.315,17.315,17.055,17.075,9408.0
2015-12-03,17.165,17.165,16.965,16.975,2849.0
2015-12-04,16.965,17.17,16.86,17.14,3985.0
2015-12-07,17.17,17.17,17.015,17.07,45618.0
2015-12-08,16.86,16.95,16.79,16.87,7991.0
2015-12-09,16.855,16.955,16.75,16.8,13218.0
2015-12-10,16.765,16.815,16.725,16.745,7731.0
2015-12-11,16.48,16.49,16.395,16.395,9262.0
2015-12-14,16.51,16.59,16.44,16.59,14110.0
2015-12-15,16.79,16.95,16.79,16.87,6467.0
2015-12-16,17.03,17.315,17.03,17.305,15381.0
2015-12-17,17.435,17.435,17.3,17.3,7908.0
2015-12-18,17.275,17.285,17.195,17.26,10533.0
2015-12-21,17.395,17.395,17.25,17.355,14061.0
2015-12-22,17.37,17.45,17.315,17.45,29088.0
2015-12-23,17.475,17.57,17.45,17.56,7219.0
2015-12-24,17.465,17.515,17.45,17.515,1542.0
2015-12-29,17.74,17.74,17.365,17.37,35962.0
2015-12-30,17.33,17.345,17.235,17.235,6532.0
2015-12-31,17.235,17.235,17.135,17.145,6326.0
2016-01-04,16.91,16.91,16.67,16.78,18729.0
2016-01-05,16.88,16.945,16.855,16.905,12250.0
2016-01-06,16.775,16.805,16.67,16.725,7650.0
2016-01-07,16.435,16.49,16.225,16.26,20446.0
2016-01-08,16.42,16.42,16.115,16.12,18424.0
2016-01-11,16.195,16.235,16.08,16.21,11688.0
2016-01-12,16.34,16.34,16.2,16.275,8251.0
2016-01-13,16.42,16.42,16.175,16.185,8157.0
2016-01-14,16.185,16.425,16.135,16.385,18508.0
2016-01-15,15.935,15.96,15.75,15.91,15006.0
2016-01-18,15.87,16.025,15.805,15.84,14515.0
2016-01-19,16.34,16.34,16.12,16.215,9828.0
2016-01-20,15.965,15.965,15.565,15.845,10388.0
2016-01-21,15.74,15.79,15.61,15.66,6572.0
2016-01-22,15.845,15.96,15.83,15.96,7030.0
2016-01-25,15.985,15.985,15.86,15.91,8911.0
2016-01-26,15.83,15.86,15.8,15.855,10417.0
2016-01-27,15.855,15.96,15.775,15.775,3850.0
2016-01-28,15.975,15.985,15.92,15.96,2971.0
2016-01-29,16.17,16.435,16.155,16.435,14043.0
2016-02-01,16.215,16.26,16.135,16.2,11569.0
2016-02-02,16.03,16.145,15.8,15.82,4212.0
2016-02-03,15.805,15.945,15.61,15.935,24364.0
2016-02-04,15.935,16.09,15.895,15.95,7118.0
2016-02-05,16.05,16.05,15.95,15.95,7088.0
2016-02-08,15.86,15.86,15.655,15.805,6564.0
2016-02-09,15.525,15.645,15.395,15.57,10827.0
2016-02-10,15.75,15.945,15.675,15.71,6635.0
2016-02-11,15.385,15.505,15.385,15.505,9027.0
2016-02-12,15.555,15.565,15.4,15.54,6870.0
2016-02-16,15.765,15.935,15.765,15.935,5583.0
2016-02-17,15.985,16.065,15.965,16.05,6251.0
2016-02-18,16.055,16.055,15.945,15.96,9151.0
2016-02-19,16.015,16.065,15.945,15.965,5183.0
2016-02-22,16.13,16.26,16.065,16.26,4234.0
2016-02-23,16.215,16.215,15.99,15.99,30929.0
2016-02-24,15.905,15.925,15.735,15.885,5466.0
2016-02-25,15.8,15.805,15.66,15.76,5869.0
2016-02-26,15.82,15.82,15.57,15.595,8044.0
2016-02-29,15.76,15.86,15.685,15.71,5713.0
2016-03-01,15.99,16.12,15.975,16.105,6819.0
2016-03-02,16.225,16.355,16.215,16.355,4468.0
2016-03-03,16.435,16.49,16.355,16.475,8413.0
2016-03-04,16.605,16.775,16.595,16.725,6911.0
2016-03-07,16.66,16.695,16.605,16.615,6898.0
2016-03-08,16.58,16.595,16.46,16.525,13025.0
2016-03-09,16.675,16.675,16.395,16.405,30155.0
2016-03-10,16.57,16.58,16.405,16.555,8810.0
2016-03-11,16.695,16.79,16.595,16.79,7138.0
2016-03-14,16.775,16.78,16.7,16.71,10819.0
2016-03-15,16.58,16.615,16.515,16.58,6297.0
2016-03-16,16.51,16.655,16.49,16.615,10082.0
2016-03-17,16.645,16.84,16.615,16.8,14283.0
2016-03-18,16.91,16.945,16.825,16.885,21138.0
2016-03-21,17.025,17.04,16.945,17.015,7133.0
2016-03-22,16.92,17.025,16.885,16.945,14751.0
2016-03-23,16.945,16.945,16.855,16.88,8069.0
2016-03-24,16.905,16.905,16.765,16.855,6434.0
2016-03-28,16.905,16.905,16.815,16.855,5919.0
2016-03-29,16.84,16.91,16.725,16.895,15379.0
2016-03-30,17.09,17.105,16.97,16.97,7649.0
2016-03-31,17.0,17.065,16.925,16.97,16483.0
2016-04-01,16.845,17.01,16.775,16.985,4154.0
2016-04-04,17.0,17.0,16.865,16.865,14502.0
2016-04-05,16.825,16.825,16.645,16.685,3860.0
2016-04-06,16.66,16.78,16.615,16.75,8148.0
2016-04-07,16.655,16.675,16.515,16.53,6634.0
2016-04-08,16.72,16.735,16.59,16.605,13008.0
2016-04-11,16.74,16.83,16.685,16.695,11650.0
2016-04-12,16.76,16.805,16.695,16.765,4155.0
2016-04-13,17.04,17.095,17.01,17.095,5765.0
2016-04-14,17.09,17.105,17.05,17.09,12281.0
2016-04-15,17.13,17.13,16.99,17.01,10887.0
2016-04-18,17.065,17.105,17.0,17.015,4877.0
2016-04-19,17.075,17.095,17.0,17.09,10424.0
2016-04-20,16.99,17.03,16.905,16.99,9566.0
2016-04-21,16.96,16.985,16.88,16.885,2586.0
2016-04-22,16.775,16.825,16.74,16.75,13530.0
2016-04-25,16.76,16.775,16.635,16.66,11202.0
2016-04-26,16.735,16.735,16.66,16.735,8624.0
2016-04-27,16.675,16.855,16.66,16.845,10729.0
2016-04-28,16.695,16.7,16.565,16.58,10291.0
2016-04-29,16.55,16.55,16.41,16.51,13345.0
2016-05-02,16.485,16.5,16.405,16.475,9891.0
2016-05-03,16.38,16.38,16.215,16.26,17963.0
2016-05-04,16.3,16.315,16.2,16.215,6994.0
2016-05-05,16.265,16.32,16.17,16.2,2779.0
2016-05-06,16.235,16.34,16.2,16.3,10521.0
2016-05-09,16.37,16.37,16.135,16.175,20236.0
2016-05-10,16.3,16.405,16.3,16.38,6670.0
2016-05-11,16.395,16.395,16.265,16.265,17345.0
2016-05-12,16.28,16.29,16.17,16.215,50580.0
2016-05-13,16.195,16.2,16.04,16.055,20829.0
2016-05-16,16.16,16.235,16.095,16.2,5842.0
2016-05-17,16.24,16.24,16.105,16.13,10230.0
2016-05-18,16.135,16.185,16.04,16.145,8115.0
2016-05-19,16.095,16.17,16.04,16.09,20552.0
2016-05-20,16.265,16.32,16.215,16.29,9623.0
2016-05-24,16.405,16.46,16.365,16.435,8540.0
2016-05-25,16.605,16.605,16.45,16.475,8402.0
2016-05-26,16.435,16.5,16.365,16.485,4925.0
2016-05-27,16.565,16.645,16.515,16.54,8599.0
2016-05-30,16.62,16.645,16.595,16.595,11826.0
2016-05-31,16.635,16.695,16.605,16.685,23927.0
2016-06-01,16.645,16.645,16.515,16.615,13275.0
2016-06-02,16.7,16.8,16.67,16.765,10819.0
2016-06-03,16.71,16.8,16.685,16.79,6791.0
2016-06-06,16.865,16.865,16.76,16.805,21227.0
2016-06-07,16.905,16.945,16.865,16.865,15057.0
2016-06-08,16.905,16.91,16.84,16.895,9945.0
2016-06-09,16.76,16.775,16.72,16.74,13529.0
2016-06-10,16.41,16.47,16.355,16.42,10751.0
2016-06-13,16.29,16.34,16.195,16.225,16370.0
2016-06-14,16.225,16.275,16.12,16.235,8256.0
2016-06-15,16.465,16.56,16.415,16.545,5816.0
2016-06-16,16.37,16.49,16.31,16.48,12471.0
2016-06-17,16.455,16.455,16.32,16.385,4755.0
2016-06-20,16.605,16.685,16.53,16.605,5581.0
2016-06-21,16.625,16.735,16.625,16.715,5701.0
2016-06-22,16.79,16.79,16.735,16.755,2666.0
2016-06-23,16.93,17.05,16.83,17.05,30022.0
2016-06-24,16.335,16.66,16.28,16.335,26245.0
2016-06-27,16.335,16.335,16.1,16.24,20633.0
2016-06-28,16.56,16.685,16.555,16.66,6460.0
2016-06-29,16.945,17.0,16.935,16.985,2897.0
2016-06-30,17.01,17.21,17.01,17.08,10421.0
2016-07-04,17.13,17.23,17.065,17.08,17058.0
2016-07-05,17.08,17.08,16.91,17.035,7978.0
2016-07-06,16.845,16.91,16.765,16.905,10558.0
2016-07-07,16.945,16.96,16.88,16.93,3422.0
2016-07-08,17.165,17.335,17.09,17.31,8972.0
2016-07-11,17.535,17.635,17.445,17.62,8938.0
2016-07-12,17.725,17.725,17.64,17.7,18161.0
2016-07-13,17.69,17.725,17.505,17.61,7449.0
2016-07-14,17.65,17.78,17.65,17.73,17435.0
2016-07-15,17.755,17.77,17.685,17.73,38271.0
2016-07-18,17.78,17.895,17.705,17.86,5449.0
2016-07-19,17.895,17.895,17.78,17.82,11152.0
2016-07-20,17.945,17.965,17.92,17.965,9485.0
2016-07-21,17.965,17.975,17.9,17.95,14142.0
2016-07-22,18.01,18.18,17.975,18.155,9534.0
2016-07-25,18.225,18.225,18.08,18.095,12893.0
2016-07-26,18.13,18.25,18.13,18.185,21387.0
2016-07-27,18.185,18.265,18.18,18.225,26353.0
2016-07-28,18.225,18.225,18.13,18.2,22350.0
2016-07-29,18.155,18.18,18.08,18.155,7056.0
2016-08-02,18.13,18.13,17.965,18.055,21045.0
2016-08-03,17.985,18.09,17.975,18.09,8794.0
2016-08-04,18.16,18.185,18.08,18.115,6872.0
2016-08-05,18.415,18.535,18.405,18.535,6662.0
2016-08-08,18.675,18.675,18.585,18.65,11258.0
2016-08-09,18.675,18.78,18.665,18.72,13169.0
2016-08-10,18.69,18.69,18.59,18.59,9901.0
2016-08-11,18.7,18.73,18.65,18.73,5980.0
2016-08-12,18.64,18.65,18.575,18.6,4802.0
2016-08-15,18.72,18.805,18.68,18.77,4592.0
2016-08-16,18.655,18.655,18.575,18.59,4406.0
2016-08-17,18.51,18.51,18.35,18.485,6061.0
2016-08-18,18.55,18.55,18.46,18.505,9437.0
2016-08-19,18.47,18.545,18.42,18.545,11468.0
2016-08-22,18.48,18.48,18.395,18.42,8119.0
2016-08-23,18.525,18.56,18.35,18.365,11661.0
2016-08-24,18.355,18.405,18.3,18.34,6418.0
2016-08-25,18.35,18.405,18.3,18.38,6511.0
2016-08-26,18.35,18.585,18.25,18.35,32028.0
2016-08-29,18.42,18.525,18.375,18.505,10560.0
2016-08-30,18.615,18.64,18.55,18.615,15666.0
2016-08-31,18.575,18.575,18.415,18.485,5633.0
2016-09-01,18.525,18.525,18.39,18.495,11935.0
2016-09-02,18.7,18.7,18.59,18.64,12857.0
2016-09-06,18.795,18.83,18.705,18.805,15010.0
2016-09-07,18.845,18.91,18.765,18.895,10773.0
2016-09-08,18.91,18.91,18.81,18.85,11604.0
2016-09-09,18.73,18.73,18.43,18.43,15628.0
2016-09-12,18.3,18.6,18.25,18.575,28571.0
2016-09-13,18.38,18.445,18.21,18.265,6728.0
2016-09-14,18.34,18.505,18.34,18.44,3308.0
2016-09-15,18.55,18.665,18.455,18.64,10447.0
2016-09-16,18.56,18.625,18.52,18.59,6097.0
2016-09-19,18.715,18.81,18.715,18.745,7423.0
2016-09-20,18.87,18.875,18.765,18.765,4804.0
2016-09-21,18.9,19.12,18.86,19.105,9373.0
2016-09-22,19.095,19.17,19.045,19.145,26203.0
2016-09-23,19.135,19.135,19.055,19.055,6392.0
2016-09-26,18.9,18.94,18.835,18.91,10529.0
2016-09-27,19.085,19.11,19.0,19.085,6259.0
2016-09-28,19.195,19.2,19.055,19.11,7880.0
2016-09-29,18.99,19.04,18.875,18.925,13770.0
2016-09-30,18.835,18.98,18.835,18.975,29750.0
2016-10-03,18.99,19.045,18.91,19.03,9575.0
2016-10-04,19.135,19.16,18.915,18.98,12634.0
2016-10-05,19.12,19.21,19.12,19.21,10583.0
2016-10-06,19.16,19.265,19.135,19.235,5135.0
2016-10-07,19.3,19.3,19.15,19.26,10068.0
2016-10-11,19.02,19.02,18.885,18.965,11735.0
2016-10-12,18.95,18.975,18.91,18.955,8692.0
2016-10-13,18.68,18.745,18.57,18.715,14896.0
2016-10-14,18.83,18.835,18.61,18.65,11956.0
2016-10-17,18.65,18.69,18.57,18.61,9555.0
2016-10-18,18.875,18.95,18.83,18.935,14652.0
2016-10-19,18.915,19.08,18.845,19.065,8822.0
2016-10-20,19.08,19.16,19.065,19.13,9577.0
2016-10-21,19.2,19.29,19.145,19.265,11936.0
2016-10-24,19.485,19.485,19.37,19.445,203976.0
2016-10-25,19.395,19.405,19.345,19.39,13750.0
2016-10-26,19.235,19.275,19.17,19.225,12643.0
2016-10-27,19.275,19.275,19.095,19.095,9116.0
2016-10-28,19.16,19.16,18.98,19.015,13251.0
2016-10-31,19.135,19.185,19.08,19.175,8613.0
2016-11-01,19.16,19.16,18.835,18.935,13811.0
2016-11-02,18.925,18.925,18.655,18.77,14433.0
2016-11-03,18.795,18.795,18.665,18.675,18703.0
2016-11-04,18.575,18.65,18.505,18.525,6282.0
2016-11-07,18.91,19.11,18.9,19.11,7768.0
2016-11-08,18.98,19.275,18.98,19.175,19272.0
2016-11-09,18.74,18.875,18.635,18.64,38869.0
2016-11-10,18.625,18.635,18.185,18.2,21598.0
2016-11-11,18.065,18.075,17.82,18.03,15207.0
2016-11-14,17.975,18.04,17.815,17.91,32828.0
2016-11-15,18.025,18.155,17.965,18.135,20719.0
2016-11-16,17.96,18.0,17.855,17.96,12398.0
2016-11-17,18.01,18.13,17.95,18.075,7822.0
2016-11-18,18.155,18.155,18.025,18.03,12490.0
2016-11-21,18.04,18.065,18.0,18.03,15864.0
2016-11-22,18.22,18.35,18.195,18.34,21735.0
2016-11-23,18.185,18.2,18.12,18.2,9488.0
2016-11-24,18.2,18.51,18.135,18.51,21668.0
2016-11-25,18.31,18.675,18.265,18.265,13223.0
2016-11-28,18.275,18.31,18.25,18.265,22334.0
2016-11-29,18.265,18.35,18.245,18.31,5066.0
2016-11-30,18.39,18.405,18.325,18.355,7771.0
2016-12-01,18.225,18.225,17.985,18.015,28352.0
2016-12-02,17.95,18.04,17.925,17.925,35606.0
2016-12-05,18.01,18.08,17.985,18.055,12076.0
2016-12-06,18.12,18.185,18.115,18.17,50206.0
2016-12-07,18.315,18.415,18.26,18.415,17527.0
2016-12-08,18.375,18.43,18.325,18.405,12829.0
2016-12-09,18.3,18.33,18.275,18.29,15825.0
2016-12-12,18.16,18.16,18.065,18.105,11497.0
2016-12-13,18.21,18.315,18.185,18.31,9200.0
2016-12-14,18.155,18.25,17.985,18.04,12361.0
2016-12-15,18.12,18.2,18.12,18.17,5428.0
2016-12-16,18.16,18.185,18.025,18.04,6264.0
2016-12-19,18.105,18.115,18.04,18.04,25634.0
2016-12-20,18.08,18.08,17.96,17.96,171367.0
2016-12-21,18.065,18.065,17.96,17.96,16775.0
2016-12-22,17.925,17.925,17.78,17.87,18270.0
2016-12-23,17.925,18.04,17.925,18.03,30978.0
2016-12-28,18.315,18.315,18.2,18.225,14668.0
2016-12-29,18.34,18.47,18.34,18.445,5392.0
2016-12-30,18.4,18.4,18.215,18.24,6797.0
2017-01-03,18.44,18.54,18.38,18.425,45750.0
2017-01-04,18.425,18.47,18.38,18.415,21607.0
2017-01-05,18.555,18.58,18.425,18.565,24114.0
2017-01-06,18.505,18.505,18.39,18.48,25751.0
2017-01-09,18.49,18.49,18.4,18.425,45134.0
2017-01-10,18.465,18.595,18.465,18.545,28363.0
2017-01-11,18.58,18.66,18.515,18.63,32289.0
2017-01-12,18.645,18.66,18.585,18.645,18486.0
2017-01-13,18.66,18.67,18.61,18.635,16763.0
2017-01-16,18.7,18.81,18.58,18.795,16131.0
2017-01-17,18.545,18.585,18.495,18.545,29407.0
2017-01-18,18.645,18.75,18.58,18.725,25715.0
2017-01-19,18.8,18.835,18.72,18.76,24703.0
2017-01-20,18.84,18.89,18.77,18.8,11276.0
2017-01-23,18.95,19.04,18.915,18.99,12409.0
2017-01-24,19.05,19.07,18.95,19.005,13449.0
2017-01-25,19.015,19.05,18.98,19.025,23339.0
2017-01-26,19.03,19.065,19.005,19.015,15447.0
2017-01-27,19.05,19.065,18.98,19.055,16034.0
2017-01-30,18.955,18.955,18.85,18.91,25138.0
2017-01-31,18.84,18.875,18.785,18.825,14264.0
2017-02-01,18.975,19.025,18.915,18.94,21784.0
2017-02-02,18.94,18.975,18.915,18.93,22349.0
2017-02-03,19.05,19.095,19.005,19.07,21949.0
2017-02-06,19.18,19.23,19.12,19.145,38406.0
2017-02-07,19.255,19.255,19.145,19.165,20217.0
2017-02-08,19.195,19.295,19.165,19.27,18030.0
2017-02-09,19.295,19.37,19.27,19.35,29828.0
2017-02-10,19.31,19.415,19.26,19.41,19405.0
2017-02-13,19.46,19.485,19.415,19.47,58661.0
2017-02-14,19.435,19.485,19.36,19.485,25419.0
2017-02-15,19.54,19.655,19.5,19.63,20868.0
2017-02-16,19.615,19.625,19.525,19.565,21931.0
2017-02-17,19.46,19.515,19.415,19.51,17894.0
2017-02-21,19.665,19.795,19.665,19.785,29360.0
2017-02-22,19.845,19.895,19.81,19.855,13946.0
2017-02-23,19.87,19.91,19.785,19.82,17332.0
2017-02-24,19.6,19.605,19.54,19.6,33701.0
2017-02-27,19.55,19.6,19.525,19.59,21784.0
2017-02-28,19.68,19.715,19.615,19.63,14288.0
2017-03-01,19.86,20.02,19.83,19.97,23796.0
2017-03-02,19.885,19.885,19.74,19.74,28564.0
2017-03-03,19.835,19.895,19.785,19.86,30835.0
2017-03-06,19.91,19.925,19.835,19.905,41073.0
2017-03-07,20.01,20.01,19.91,19.935,12057.0
2017-03-08,19.925,19.975,19.86,19.885,42244.0
2017-03-09,19.83,19.83,19.665,19.74,32374.0
2017-03-10,19.765,19.86,19.765,19.855,18773.0
2017-03-13,20.06,20.135,20.02,20.125,35590.0
2017-03-14,20.14,20.14,20.06,20.085,34456.0
2017-03-15,20.11,20.365,20.1,20.34,13048.0
2017-03-16,20.43,20.485,20.39,20.46,38267.0
2017-03-17,20.435,20.52,20.42,20.47,25463.0
2017-03-20,20.575,20.755,20.55,20.715,52768.0
2017-03-21,20.71,20.71,20.455,20.47,35191.0
2017-03-22,20.545,20.585,20.46,20.545,12078.0
2017-03-23,20.52,20.62,20.46,20.56,29022.0
2017-03-24,20.62,20.7,20.6,20.685,24813.0
2017-03-27,20.56,20.635,20.48,20.625,21547.0
2017-03-28,20.61,20.69,20.6,20.665,17693.0
2017-03-29,20.665,20.715,20.61,20.625,17392.0
2017-03-30,20.55,20.55,20.485,20.535,154867.0
2017-03-31,20.39,20.42,20.33,20.345,20521.0
2017-04-03,20.55,20.625,20.495,20.595,21108.0
2017-04-04,20.66,20.69,20.62,20.665,37096.0
2017-04-05,20.735,20.765,20.62,20.635,38220.0
2017-04-06,20.625,20.625,20.535,20.55,96614.0
2017-04-07,20.42,20.595,20.42,20.535,24152.0
2017-04-10,20.39,20.395,20.295,20.32,25555.0
2017-04-11,20.29,20.34,20.2,20.28,12240.0
2017-04-12,20.315,20.345,20.19,20.265,20290.0
2017-04-13,20.25,20.37,20.25,20.33,13113.0
2017-04-17,20.365,20.47,20.305,20.46,22579.0
2017-04-18,20.37,20.41,20.32,20.345,26956.0
2017-04-19,20.505,20.505,20.345,20.345,25303.0
2017-04-20,20.6,20.61,20.545,20.595,16305.0
2017-04-21,20.675,20.675,20.625,20.665,12484.0
2017-04-24,20.88,20.93,20.84,20.905,40176.0
2017-04-25,21.175,21.285,21.175,21.21,38063.0
2017-04-26,21.21,21.24,21.15,21.195,19057.0
2017-04-27,21.21,21.235,21.16,21.16,20538.0
2017-04-28,21.275,21.3,21.225,21.285,38932.0
2017-05-01,21.375,21.455,21.31,21.415,124833.0
2017-05-02,21.49,21.67,21.49,21.595,79571.0
2017-05-03,21.58,21.58,21.405,21.475,35267.0
2017-05-04,21.415,21.415,21.315,21.36,171185.0
2017-05-05,21.335,21.36,21.29,21.315,45072.0
2017-05-08,21.475,21.52,21.39,21.4,15814.0
2017-05-09,21.635,21.73,21.59,21.66,31502.0
2017-05-10,21.68,21.705,21.635,21.67,37460.0
2017-05-11,21.835,21.835,21.68,21.795,21693.0
2017-05-12,21.82,21.935,21.82,21.885,26829.0
2017-05-15,21.91,22.005,21.89,21.98,55645.0
2017-05-16,21.975,21.975,21.885,21.915,43328.0
2017-05-17,21.825,21.825,21.62,21.66,34803.0
2017-05-18,21.2,21.415,21.03,21.265,58663.0
2017-05-19,21.555,21.605,21.505,21.54,16187.0
2017-05-23,21.515,21.57,21.455,21.555,20675.0
2017-05-24,21.595,21.595,21.455,21.495,28209.0
2017-05-25,21.61,21.705,21.58,21.67,25753.0
2017-05-26,21.71,21.735,21.67,21.685,21923.0
2017-05-29,21.98,22.115,21.655,21.655,56586.0
2017-05-30,21.66,21.67,21.61,21.63,19445.0
2017-05-31,21.645,21.645,21.53,21.54,16360.0
2017-06-01,21.61,21.745,21.57,21.745,12338.0
2017-06-02,21.82,21.835,21.775,21.8,30793.0
2017-06-05,21.82,21.86,21.75,21.775,17202.0
2017-06-06,21.76,21.81,21.72,21.735,25297.0
2017-06-07,21.695,21.795,21.68,21.775,34274.0
2017-06-08,21.935,21.96,21.85,21.935,100321.0
2017-06-09,21.915,21.915,21.605,21.66,38145.0
2017-06-12,21.57,21.57,21.31,21.375,34037.0
2017-06-13,21.335,21.35,21.24,21.31,37177.0
2017-06-14,21.4,21.45,21.3,21.325,23347.0
2017-06-15,21.15,21.17,21.08,21.15,20806.0
2017-06-16,21.16,21.16,21.055,21.11,12776.0
2017-06-19,21.275,21.325,21.225,21.31,61993.0
2017-06-20,21.315,21.315,21.12,21.12,17066.0
2017-06-21,21.25,21.34,21.24,21.275,18376.0
2017-06-22,21.25,21.325,21.185,21.25,37682.0
2017-06-23,21.39,21.425,21.36,21.375,14989.0
2017-06-26,21.525,21.575,21.48,21.54,25022.0
2017-06-27,21.375,21.375,21.175,21.175,39547.0
2017-06-28,21.16,21.16,21.05,21.12,21705.0
2017-06-29,21.06,21.06,20.715,20.83,34084.0
2017-06-30,20.945,20.96,20.87,20.905,19516.0
2017-07-04,20.955,21.075,20.745,20.745,41358.0
2017-07-05,20.87,20.96,20.795,20.93,22191.0
2017-07-06,20.78,20.78,20.665,20.665,47691.0
2017-07-07,20.64,20.65,20.54,20.605,23400.0
2017-07-10,20.695,20.795,20.67,20.79,10913.0
2017-07-11,20.905,21.03,20.905,21.005,8793.0
2017-07-12,21.3,21.315,20.985,21.12,80855.0
2017-07-13,21.175,21.185,21.12,21.16,44451.0
2017-07-14,21.285,21.315,21.235,21.3,23123.0
2017-07-17,21.265,21.275,21.16,21.235,28290.0
2017-07-18,21.125,21.275,21.075,21.225,13394.0
2017-07-19,21.35,21.36,21.29,21.34,22682.0
2017-07-20,21.41,21.41,21.225,21.31,44616.0
2017-07-21,21.265,21.265,21.15,21.185,22125.0
2017-07-24,21.25,21.25,21.17,21.22,30270.0
2017-07-25,21.25,21.25,21.16,21.16,27853.0
2017-07-26,21.21,21.31,21.2,21.25,34715.0
2017-07-27,21.365,21.415,21.175,21.31,17371.0
2017-07-28,21.095,21.12,21.03,21.12,19006.0
2017-07-31,21.235,21.24,21.145,21.175,26948.0
2017-08-01,21.325,21.425,21.275,21.4,33138.0
2017-08-02,21.48,21.49,21.35,21.45,17988.0
2017-08-03,21.415,21.415,21.29,21.335,32818.0
2017-08-04,21.475,21.565,21.44,21.555,34228.0
2017-08-08,21.79,21.87,21.72,21.72,28227.0
2017-08-09,21.575,21.605,21.525,21.54,26934.0
2017-08-10,21.385,21.385,21.125,21.135,42977.0
2017-08-11,21.125,21.17,21.05,21.095,12647.0
2017-08-14,21.325,21.43,21.325,21.39,15647.0
2017-08-15,21.44,21.475,21.385,21.45,15857.0
2017-08-16,21.53,21.59,21.44,21.44,16858.0
2017-08-17,21.44,21.45,21.25,21.26,17869.0
2017-08-18,21.235,21.35,21.16,21.29,15920.0
2017-08-21,21.35,21.4,21.29,21.315,16186.0
2017-08-22,21.4,21.58,21.4,21.565,28742.0
2017-08-23,21.575,21.64,21.54,21.62,17168.0
2017-08-24,21.715,21.715,21.615,21.65,12646.0
2017-08-25,21.765,21.79,21.665,21.705,51053.0
2017-08-28,21.63,21.68,21.59,21.68,15997.0
2017-08-29,21.48,21.69,21.48,21.655,19319.0
2017-08-30,21.74,21.91,21.74,21.88,17046.0
2017-08-31,21.83,21.83,21.715,21.745,18443.0
2017-09-01,21.705,21.705,21.63,21.68,15752.0
2017-09-05,21.53,21.53,21.31,21.39,25832.0
2017-09-06,21.505,21.54,21.11,21.275,39741.0
2017-09-07,21.26,21.335,21.225,21.235,16374.0
2017-09-08,21.22,21.235,21.125,21.16,21113.0
2017-09-11,21.385,21.425,21.265,21.375,33179.0
2017-09-12,21.425,21.49,21.385,21.465,23979.0
2017-09-13,21.4,21.45,21.36,21.375,28714.0
2017-09-14,21.41,21.475,21.385,21.425,15221.0
2017-09-15,21.45,21.59,21.415,21.575,22753.0
2017-09-18,21.715,21.895,21.67,21.82,39004.0
2017-09-19,21.82,21.82,21.73,21.795,24029.0
2017-09-20,21.82,21.83,21.69,21.815,26685.0
2017-09-21,21.885,21.935,21.82,21.86,28455.0
2017-09-22,21.69,21.73,21.625,21.72,12270.0
2017-09-25,21.525,21.53,21.29,21.39,40362.0
2017-09-26,21.41,21.45,21.34,21.34,19743.0
2017-09-27,21.275,21.465,21.16,21.465,40265.0
2017-09-28,21.35,21.385,21.29,21.365,38485.0
2017-09-29,21.555,21.72,21.555,21.695,28145.0
2017-10-02,21.755,21.82,21.72,21.77,23890.0
2017-10-03,21.895,22.035,21.895,22.01,19881.0
2017-10-04,22.025,22.06,21.985,22.025,40580.0
2017-10-05,22.25,22.385,22.185,22.335,30291.0
2017-10-06,22.145,22.195,22.1,22.195,84073.0
2017-10-10,22.25,22.315,22.225,22.31,45894.0
2017-10-11,22.29,22.365,22.24,22.3,42454.0
2017-10-12,22.39,22.39,22.31,22.325,22029.0
2017-10-13,22.515,22.62,22.49,22.54,65668.0
2017-10-16,22.68,22.695,22.605,22.63,68526.0
2017-10-17,22.64,22.64,22.505,22.505,65608.0
2017-10-18,22.525,22.555,22.43,22.44,28323.0
2017-10-19,22.31,22.315,22.17,22.28,77708.0
2017-10-20,22.595,22.655,22.53,22.62,34214.0
2017-10-23,22.665,22.665,22.5,22.5,100090.0
2017-10-24,22.54,22.64,22.525,22.575,32073.0
2017-10-25,22.665,22.79,22.595,22.73,94195.0
2017-10-26,22.78,22.835,22.72,22.72,34566.0
2017-10-27,22.91,22.995,22.835,22.96,65518.0
2017-10-30,22.945,22.96,22.805,22.805,42660.0
2017-10-31,23.05,23.135,23.035,23.125,30039.0
2017-11-01,23.375,23.405,23.2,23.2,44301.0
2017-11-02,23.225,23.225,23.07,23.145,41477.0
2017-11-03,23.02,23.025,22.845,22.955,38297.0
2017-11-06,23.01,23.135,23.01,23.11,45337.0
2017-11-07,23.145,23.215,23.045,23.05,31279.0
2017-11-08,23.085,23.1,23.02,23.05,26757.0
2017-11-09,22.98,22.98,22.705,22.86,41868.0
2017-11-10,22.845,22.895,22.755,22.79,33897.0
2017-11-13,22.795,22.88,22.73,22.86,18397.0
2017-11-14,22.795,22.83,22.695,22.73,39550.0
2017-11-15,22.74,22.74,22.59,22.665,39337.0
2017-11-16,22.945,23.135,22.905,23.085,21725.0
2017-11-17,23.26,23.31,23.145,23.19,20131.0
2017-11-20,23.225,23.405,23.215,23.39,52953.0
2017-11-21,23.69,23.695,23.59,23.655,43051.0
2017-11-22,23.64,23.69,23.505,23.55,34614.0
2017-11-23,23.64,23.64,23.44,23.54,30012.0
2017-11-24,23.565,23.59,23.465,23.55,27011.0
2017-11-27,23.35,23.365,23.26,23.3,36625.0
2017-11-28,23.465,23.595,23.45,23.55,28932.0
2017-11-29,23.55,23.565,23.25,23.29,31637.0
2017-11-30,23.235,23.3,23.145,23.19,28327.0
2017-12-01,22.98,23.12,22.575,22.67,56964.0
2017-12-04,22.905,22.905,22.695,22.715,42895.0
2017-12-05,22.645,22.795,22.595,22.655,25481.0
2017-12-06,22.325,22.59,22.21,22.555,35432.0
2017-12-07,22.555,22.695,22.525,22.665,29259.0
2017-12-08,22.88,22.97,22.845,22.93,27927.0
2017-12-11,23.01,23.095,23.0,23.07,19464.0
2017-12-12,23.07,23.075,22.835,22.97,34685.0
2017-12-13,23.0,23.2,23.0,23.11,64598.0
2017-12-14,23.11,23.135,22.81,22.82,26233.0
2017-12-15,22.895,23.16,22.88,23.12,36389.0
2017-12-18,23.225,23.38,23.225,23.335,32427.0
2017-12-19,23.38,23.38,23.19,23.2,53898.0
2017-12-20,23.31,23.31,23.16,23.16,27563.0
2017-12-21,23.17,23.185,23.095,23.16,41346.0
2017-12-22,23.38,23.39,23.235,23.3,50817.0
2017-12-27,23.555,23.555,23.135,23.2,47899.0
2017-12-28,23.405,23.405,23.175,23.22,62909.0
2017-12-29,23.225,23.485,23.225,23.335,60378.0
2018-01-02,23.58,23.68,23.53,23.665,101943.0
2018-01-03,23.89,23.965,23.775,23.95,66281.0
2018-01-04,24.035,24.035,23.925,23.95,115863.0
2018-01-05,23.91,24.01,23.78,24.0,89131.0
2018-01-08,24.41,24.41,23.965,24.04,85557.0
2018-01-09,24.09,24.09,23.95,24.065,85565.0
2018-01-10,24.12,24.12,23.865,24.065,89592.0
2018-01-11,24.11,24.2,24.025,24.2,84525.0
2018-01-12,24.175,24.385,24.175,24.33,69231.0
2018-01-15,24.605,24.605,24.225,24.33,77996.0
2018-01-16,24.345,24.37,24.11,24.145,76244.0
2018-01-17,24.26,24.47,24.225,24.435,56368.0
2018-01-18,24.53,24.54,24.41,24.41,60998.0
2018-01-19,24.615,24.805,24.545,24.805,56268.0
2018-01-22,24.805,24.84,24.665,24.84,94638.0
2018-01-23,24.905,24.93,24.825,24.875,104384.0
2018-01-24,24.965,25.0,24.805,24.915,99303.0
2018-01-25,24.95,25.085,24.8,24.985,63308.0
2018-01-26,25.17,25.2,25.035,25.2,83873.0
2018-01-29,25.285,25.285,24.83,24.88,123387.0
2018-01-30,24.62,24.67,24.46,24.53,75680.0
2018-01-31,24.8,24.805,24.54,24.68,53914.0
2018-02-01,24.52,24.57,24.275,24.31,65029.0
2018-02-02,24.245,24.245,23.935,23.985,144800.0
2018-02-05,23.935,24.225,23.31,23.37,286648.0
2018-02-06,23.26,24.235,23.26,24.01,169039.0
2018-02-07,23.68,23.9,23.42,23.42,153434.0
2018-02-08,23.48,23.57,22.69,22.69,179822.0
2018-02-09,22.95,23.21,22.465,23.16,127429.0
2018-02-12,23.41,23.595,23.21,23.43,72613.0
2018-02-13,23.47,23.64,23.435,23.59,82298.0
2018-02-14,23.605,24.05,23.605,23.965,45831.0
2018-02-15,24.445,24.485,24.175,24.38,93327.0
2018-02-16,24.38,24.615,24.36,24.445,59697.0
2018-02-20,24.52,24.52,24.125,24.285,74195.0
2018-02-21,24.53,24.73,24.355,24.355,130469.0
2018-02-22,24.445,24.63,24.435,24.445,63314.0
2018-02-23,24.605,24.73,24.57,24.695,84755.0
2018-02-26,24.865,24.99,24.775,24.975,130256.0
2018-02-27,24.815,24.815,24.47,24.48,75023.0
2018-02-28,24.52,24.645,24.275,24.285,50572.0
2018-03-01,24.435,24.615,24.11,24.225,69836.0
2018-03-02,24.05,24.505,23.965,24.46,63528.0
2018-03-05,24.42,24.715,24.345,24.67,75072.0
2018-03-06,24.855,24.88,24.665,24.695,40179.0
2018-03-07,24.595,24.755,24.545,24.72,39590.0
2018-03-08,24.72,24.84,24.67,24.705,37237.0
2018-03-09,24.855,25.075,24.79,25.05,134625.0
2018-03-12,25.15,25.195,25.05,25.185,65029.0
2018-03-13,25.25,25.385,25.135,25.175,60439.0
2018-03-14,25.32,25.35,25.06,25.21,65182.0
2018-03-15,25.38,25.495,25.245,25.35,43030.0
2018-03-16,25.38,25.405,25.3,25.38,86297.0
2018-03-19,25.195,25.235,24.89,25.025,62786.0
2018-03-20,25.195,25.38,25.185,25.325,58253.0
2018-03-21,25.1,25.245,24.99,25.14,42459.0
2018-03-22,24.865,24.865,24.33,24.345,70940.0
2018-03-23,24.175,24.25,23.775,23.79,117749.0
2018-03-26,24.345,24.545,24.195,24.54,59055.0
2018-03-27,24.57,24.58,24.125,24.175,77299.0
2018-03-28,24.175,24.185,23.95,24.135,41060.0
2018-03-29,24.22,24.595,24.22,24.545,45181.0
2018-04-02,24.42,24.455,24.01,24.1,88143.0
2018-04-03,24.25,24.27,24.015,24.2,52964.0
2018-04-04,23.68,24.17,23.595,24.1,77314.0
2018-04-05,24.31,24.37,24.125,24.17,63510.0
2018-04-06,23.915,24.065,23.67,23.715,73931.0
2018-04-09,23.9,23.975,23.685,23.685,49743.0
2018-04-10,23.915,23.94,23.73,23.915,92905.0
2018-04-11,23.825,23.925,23.78,23.875,41895.0
2018-04-12,23.9,23.99,23.83,23.91,35057.0
2018-04-13,23.935,23.935,23.665,23.715,45419.0
2018-04-16,23.655,23.695,23.57,23.69,50230.0
2018-04-17,23.615,23.73,23.57,23.68,97074.0
2018-04-18,23.765,24.085,23.755,24.0,65630.0
2018-04-19,24.035,24.035,23.84,23.935,31181.0
2018-04-20,24.06,24.06,23.73,23.84,47768.0
2018-04-23,23.925,23.965,23.775,23.815,86269.0
2018-04-24,23.99,23.99,23.555,23.64,58438.0
2018-04-25,23.62,23.62,23.445,23.53,120510.0
2018-04-26,23.57,23.9,23.57,23.89,43438.0
2018-04-27,24.04,24.22,23.875,23.985,33116.0
2018-04-30,24.145,24.145,23.815,23.815,53188.0
2018-05-01,23.775,23.775,23.515,23.75,48202.0
2018-05-02,23.775,23.78,23.57,23.595,35247.0
2018-05-03,23.52,23.545,23.245,23.495,61625.0
2018-05-04,23.41,23.645,23.335,23.58,38597.0
2018-05-07,23.505,23.555,23.43,23.505,95533.0
2018-05-08,23.645,23.75,23.565,23.73,48920.0
2018-05-09,23.75,23.755,23.455,23.545,49982.0
2018-05-10,23.62,24.0,23.62,23.875,67142.0
2018-05-11,24.025,24.04,23.875,23.925,45556.0
2018-05-14,23.96,24.075,23.94,23.94,40018.0
2018-05-15,23.765,23.765,23.53,23.615,64038.0
2018-05-16,23.79,23.875,23.69,23.815,92362.0
2018-05-17,23.73,23.73,23.46,23.52,99381.0
2018-05-18,23.48,23.53,23.42,23.46,57221.0
2018-05-22,23.485,23.595,23.46,23.545,65559.0
2018-05-23,23.42,23.59,23.38,23.565,65032.0
2018-05-24,23.63,23.63,23.33,23.54,41551.0
2018-05-25,23.665,23.83,23.665,23.8,58795.0
2018-05-28,23.68,23.925,23.605,23.75,27979.0
2018-05-29,23.595,23.605,23.235,23.31,68721.0
2018-05-30,23.37,23.37,23.035,23.295,44830.0
2018-05-31,23.27,23.545,23.26,23.48,49269.0
2018-06-01,23.655,23.775,23.57,23.75,45846.0
2018-06-04,23.9,23.965,23.875,23.935,18800.0
2018-06-05,24.01,24.1,23.825,23.84,92283.0
2018-06-06,23.85,24.15,23.815,24.15,66775.0
2018-06-07,24.12,24.12,23.715,23.85,60256.0
2018-06-08,23.765,23.825,23.615,23.75,69516.0
2018-06-11,23.855,23.925,23.79,23.8,47814.0
2018-06-12,23.865,23.865,23.74,23.765,49382.0
2018-06-13,23.83,23.83,23.595,23.595,50747.0
2018-06-14,23.69,23.75,23.59,23.64,43920.0
2018-06-15,23.605,23.645,23.445,23.64,44484.0
2018-06-18,23.605,23.605,23.17,23.33,41726.0
2018-06-19,23.06,23.22,22.96,23.21,89925.0
2018-06-20,23.31,23.42,23.285,23.335,55214.0
2018-06-21,23.21,23.21,22.99,23.025,73885.0
2018-06-22,23.33,23.395,23.175,23.2,38644.0
2018-06-25,23.035,23.045,22.765,22.96,55864.0
2018-06-26,22.96,22.975,22.8,22.87,31859.0
2018-06-27,22.785,22.785,22.395,22.515,79607.0
2018-06-28,22.355,22.505,22.25,22.495,62016.0
2018-06-29,22.625,22.735,22.565,22.675,48082.0
2018-07-03,22.52,22.6,22.41,22.49,38600.0
2018-07-04,22.405,22.555,22.355,22.52,15274.0
2018-07-05,22.455,22.465,22.245,22.32,157078.0
2018-07-06,22.405,22.655,22.37,22.6,47196.0
2018-07-09,22.8,23.005,22.75,23.005,93094.0
2018-07-10,22.995,22.995,22.79,22.95,79024.0
2018-07-11,22.64,22.715,22.565,22.65,135838.0
2018-07-12,22.86,22.95,22.825,22.925,153112.0
2018-07-13,22.935,22.985,22.85,22.92,42885.0
2018-07-16,22.79,22.8,22.675,22.775,61844.0
2018-07-17,22.735,23.06,22.715,23.005,46637.0
2018-07-18,22.92,22.975,22.895,22.96,69007.0
2018-07-19,22.76,22.87,22.675,22.825,83495.0
2018-07-20,22.84,22.95,22.8,22.92,45706.0
2018-07-23,22.815,22.825,22.74,22.815,45322.0
2018-07-24,23.205,23.23,23.095,23.12,82245.0
2018-07-25,23.155,23.28,23.14,23.275,48520.0
2018-07-26,23.17,23.215,23.06,23.095,45714.0
2018-07-27,23.275,23.29,23.045,23.165,65753.0
2018-07-30,23.19,23.195,22.985,23.07,60757.0
2018-07-31,23.095,23.18,23.045,23.13,82458.0
2018-08-01,22.985,23.03,22.895,22.95,68903.0
2018-08-02,22.565,22.7,22.505,22.69,62694.0
2018-08-03,22.69,22.81,22.68,22.785,42848.0
2018-08-07,22.895,23.06,22.87,22.985,59472.0
2018-08-08,22.95,22.97,22.87,22.875,50124.0
2018-08-09,22.885,22.985,22.84,22.875,31259.0
2018-08-10,22.48,22.555,22.42,22.515,47794.0
2018-08-13,22.335,22.335,22.125,22.175,59792.0
2018-08-14,22.15,22.26,22.135,22.21,49396.0
2018-08-15,21.93,21.93,21.545,21.71,120131.0
2018-08-16,21.93,22.015,21.88,21.88,68663.0
2018-08-17,21.745,21.955,21.635,21.93,84218.0
2018-08-20,22.005,22.015,21.925,21.99,44303.0
2018-08-21,22.15,22.3,22.15,22.225,56405.0
2018-08-22,22.21,22.36,22.2,22.33,57462.0
2018-08-23,22.335,22.385,22.135,22.135,46004.0
2018-08-24,22.36,22.42,22.31,22.42,40216.0
2018-08-27,22.57,22.735,22.565,22.615,51951.0
2018-08-28,22.545,22.58,22.43,22.495,24631.0
2018-08-29,22.47,22.59,22.42,22.58,45628.0
2018-08-30,22.47,22.47,22.09,22.14,71574.0
2018-08-31,22.235,22.455,22.225,22.43,98981.0
2018-09-04,22.25,22.3,22.14,22.175,45294.0
2018-09-05,21.94,21.95,21.84,21.88,49768.0
2018-09-06,21.905,21.955,21.735,21.805,40317.0
2018-09-07,21.795,21.895,21.71,21.78,76209.0
2018-09-10,21.695,21.695,21.485,21.535,71226.0
2018-09-11,21.255,21.475,21.255,21.46,46920.0
2018-09-12,21.365,21.52,21.165,21.415,64789.0
2018-09-13,21.68,21.795,21.62,21.68,104991.0
2018-09-14,21.815,21.865,21.66,21.71,74389.0
2018-09-17,21.51,21.6,21.51,21.51,45704.0
2018-09-18,21.545,21.705,21.535,21.66,33354.0
2018-09-19,21.745,21.87,21.745,21.82,120027.0
2018-09-20,21.95,22.04,21.865,22.03,42334.0
2018-09-21,22.085,22.15,22.005,22.115,59325.0
2018-09-24,21.895,21.94,21.83,21.94,70193.0
2018-09-25,21.94,22.06,21.925,22.04,35208.0
2018-09-26,22.05,22.355,22.05,22.135,108651.0
2018-09-27,22.295,22.42,22.275,22.31,39303.0
2018-09-28,22.025,22.11,21.93,21.94,75930.0
2018-10-01,21.95,21.95,21.72,21.72,51350.0
2018-10-02,21.57,21.635,21.51,21.56,242083.0
2018-10-03,21.705,21.73,21.355,21.425,141251.0
2018-10-04,21.265,21.28,20.935,21.045,274338.0
2018-10-05,21.02,21.055,20.8,20.98,87462.0
2018-10-09,20.9,21.035,20.845,20.95,58610.0
2018-10-10,20.815,20.825,20.465,20.47,230542.0
2018-10-11,20.385,20.49,20.075,20.285,322439.0
2018-10-12,20.785,20.835,20.555,20.81,278987.0
2018-10-15,20.63,20.665,20.49,20.54,221034.0
2018-10-16,20.735,20.96,20.665,20.95,76536.0
2018-10-17,20.9,20.9,20.7,20.8,116871.0
2018-10-18,20.655,20.665,20.32,20.38,112215.0
2018-10-19,20.665,20.815,20.59,20.63,51922.0
2018-10-22,20.91,20.985,20.775,20.825,96709.0
2018-10-23,20.33,20.675,20.245,20.575,109705.0
2018-10-24,20.47,20.495,19.87,19.87,117336.0
2018-10-25,20.115,20.405,20.09,20.22,90135.0
2018-10-26,19.94,20.15,19.83,20.065,119648.0
2018-10-29,20.22,20.25,19.595,19.78,89515.0
2018-10-30,19.88,20.11,19.865,20.1,34389.0
2018-10-31,20.36,20.52,20.285,20.435,75681.0
2018-11-01,20.59,21.02,20.515,21.005,142218.0
2018-11-02,21.415,21.415,21.005,21.165,112907.0
2018-11-05,21.145,21.275,21.095,21.23,80355.0
2018-11-06,21.195,21.25,21.13,21.18,51775.0
2018-11-07,21.375,21.61,21.3,21.61,569364.0
2018-11-08,21.315,21.325,21.055,21.12,31499.0
2018-11-09,20.885,20.895,20.7,20.835,59931.0
2018-11-12,20.735,20.775,20.52,20.6,29300.0
2018-11-13,20.765,20.985,20.735,20.835,46441.0
2018-11-14,21.005,21.03,20.79,20.935,40726.0
2018-11-15,21.02,21.385,20.995,21.3,59637.0
2018-11-16,21.06,21.41,21.035,21.365,28772.0
2018-11-19,21.22,21.25,21.055,21.055,38602.0
2018-11-20,20.785,20.945,20.725,20.85,65490.0
2018-11-21,21.145,21.29,21.085,21.105,26804.0
2018-11-22,21.14,21.14,20.85,20.86,8319.0
2018-11-23,20.895,20.925,20.725,20.725,23172.0
2018-11-26,21.095,21.18,21.03,21.105,137686.0
2018-11-27,21.095,21.33,21.085,21.325,33062.0
2018-11-28,21.5,21.795,21.435,21.795,60793.0
2018-11-29,21.655,21.76,21.545,21.685,54746.0
2018-11-30,21.6,21.625,21.525,21.57,129186.0
2018-12-03,21.925,21.975,21.795,21.955,98608.0
2018-12-04,21.95,21.95,21.52,21.575,36035.0
2018-12-05,21.575,21.93,21.57,21.71,60376.0
2018-12-06,21.29,22.15,21.145,21.55,113845.0
2018-12-07,21.4,21.45,20.98,21.06,90989.0
2018-12-10,20.995,21.03,20.7,20.985,58552.0
2018-12-11,21.215,21.275,21.005,21.13,30827.0
2018-12-12,21.415,21.545,21.39,21.4,126543.0
2018-12-13,21.46,21.535,21.39,21.415,46787.0
2018-12-14,21.155,21.3,21.13,21.165,54408.0
2018-12-17,21.155,21.24,20.95,20.97,41387.0
2018-12-18,21.085,21.325,21.08,21.205,48778.0
2018-12-19,21.215,21.375,20.75,20.85,71654.0
2018-12-20,21.035,21.18,20.945,21.035,91389.0
2018-12-21,21.12,21.205,20.97,21.055,80323.0
2018-12-24,21.095,21.105,20.86,20.87,68890.0
2018-12-27,21.065,21.265,20.98,21.265,96993.0
2018-12-28,21.505,21.6,21.415,21.54,27708.0
2018-12-31,21.76,21.76,21.35,21.41,88822.0
2019-01-02,21.2,21.41,21.15,21.4,78289.0
2019-01-03,21.105,21.105,20.83,20.88,63740.0
2019-01-04,21.02,21.45,21.02,21.4,53476.0
2019-01-07,21.375,21.375,21.175,21.295,45395.0
2019-01-08,21.305,21.33,21.15,21.29,42527.0
2019-01-09,21.425,21.65,21.425,21.555,68464.0
2019-01-10,21.52,21.755,21.47,21.745,70968.0
2019-01-11,21.64,21.7,21.58,21.695,40819.0
2019-01-14,21.52,21.615,21.425,21.545,64547.0
2019-01-15,21.6,21.755,21.58,21.685,42470.0
2019-01-16,21.725,21.945,21.725,21.9,55616.0
2019-01-17,21.82,22.055,21.815,22.02,69259.0
2019-01-18,22.03,22.16,22.02,22.135,68767.0
2019-01-21,22.2,22.21,21.985,22.1,50892.0
2019-01-22,21.975,22.005,21.755,21.83,56717.0
2019-01-23,22.03,22.09,21.915,22.055,35267.0
2019-01-24,22.09,22.315,22.055,22.28,46050.0
2019-01-25,22.365,22.45,22.315,22.35,40259.0
2019-01-28,22.14,22.195,22.065,22.165,61486.0
2019-01-29,22.295,22.295,22.2,22.255,45744.0
2019-01-30,22.305,22.52,22.185,22.475,71429.0
2019-01-31,22.54,22.695,22.495,22.65,134436.0
2019-02-01,22.495,22.505,22.35,22.41,39672.0
2019-02-04,22.445,22.59,22.385,22.495,52826.0
2019-02-05,22.59,22.85,22.58,22.805,77070.0
2019-02-06,22.815,22.815,22.59,22.64,47209.0
2019-02-07,22.615,22.665,22.39,22.58,92472.0
2019-02-08,22.4,22.46,22.28,22.4,80088.0
2019-02-11,22.51,22.51,22.39,22.415,49087.0
2019-02-12,22.495,22.555,22.495,22.495,55410.0
2019-02-13,22.51,22.53,22.295,22.34,109158.0
2019-02-14,22.33,22.51,22.32,22.46,49581.0
2019-02-15,22.4,22.435,22.29,22.33,50945.0
2019-02-19,22.34,22.51,22.33,22.46,78645.0
2019-02-20,22.51,22.64,22.485,22.53,55640.0
2019-02-21,22.52,22.555,22.415,22.555,46602.0
2019-02-22,22.695,22.79,22.59,22.65,68468.0
2019-02-25,22.915,23.07,22.9,22.995,61239.0
2019-02-26,22.885,22.95,22.875,22.89,59756.0
2019-02-27,22.71,22.72,22.6,22.685,67428.0
2019-02-28,22.65,22.665,22.39,22.41,59437.0
2019-03-01,22.66,22.71,22.59,22.635,62983.0
2019-03-04,22.815,22.83,22.57,22.725,49424.0
2019-03-05,22.84,23.04,22.83,23.005,79795.0
2019-03-06,23.09,23.175,23.02,23.03,38953.0
2019-03-07,22.95,22.95,22.625,22.66,103092.0
2019-03-08,22.34,22.485,22.33,22.445,51883.0
2019-03-11,22.66,22.885,22.625,22.84,38695.0
2019-03-12,22.945,22.97,22.885,22.89,57853.0
2019-03-13,22.89,22.9,22.78,22.78,38529.0
2019-03-14,22.795,22.805,22.66,22.745,33764.0
2019-03-15,23.005,23.115,22.97,23.065,55171.0
2019-03-18,23.21,23.355,23.21,23.32,57387.0
2019-03-19,23.235,23.34,23.175,23.255,42566.0
2019-03-20,23.225,23.41,23.105,23.28,28326.0
2019-03-21,23.27,23.47,23.22,23.47,40972.0
2019-03-22,23.165,23.2,22.83,22.875,76516.0
2019-03-25,22.875,22.96,22.83,22.885,33994.0
2019-03-26,22.95,22.985,22.82,22.91,33965.0
2019-03-27,22.885,22.89,22.695,22.745,37325.0
2019-03-28,22.84,22.945,22.735,22.925,29943.0
2019-03-29,23.02,23.055,22.925,23.02,49998.0
2019-04-01,23.055,23.365,23.045,23.29,36989.0
2019-04-02,23.365,23.365,23.245,23.245,39103.0
2019-04-03,23.445,23.565,23.41,23.445,36031.0
2019-04-04,23.48,23.64,23.45,23.605,18943.0
2019-04-05,23.745,23.865,23.7,23.815,63157.0
2019-04-08,23.64,23.7,23.605,23.665,36802.0
2019-04-09,23.695,23.73,23.64,23.665,26310.0
2019-04-10,23.82,23.82,23.77,23.78,36021.0
2019-04-11,23.745,23.755,23.58,23.615,31858.0
2019-04-12,23.77,23.78,23.685,23.72,70350.0
2019-04-15,23.64,23.7,23.54,23.675,39377.0
2019-04-16,23.795,23.855,23.77,23.815,50415.0
2019-04-17,23.89,23.91,23.79,23.865,46608.0
2019-04-18,23.875,23.95,23.77,23.89,22784.0
2019-04-22,23.7,23.73,23.65,23.72,50524.0
2019-04-23,23.805,23.945,23.755,23.91,42109.0
2019-04-24,23.76,23.815,23.6,23.665,64577.0
2019-04-25,23.565,23.675,23.495,23.675,41545.0
2019-04-26,23.635,23.735,23.58,23.66,48437.0
2019-04-29,23.77,23.77,23.675,23.7,46637.0
2019-04-30,23.665,23.685,23.54,23.57,55522.0
2019-05-01,23.66,23.805,23.485,23.495,72815.0
2019-05-02,23.555,23.665,23.48,23.6,37507.0
2019-05-03,23.745,23.82,23.7,23.795,29435.0
2019-05-06,23.21,23.365,23.15,23.355,59177.0
2019-05-07,23.195,23.2,22.855,22.945,66949.0
2019-05-08,22.975,23.055,22.935,22.985,48756.0
2019-05-09,22.53,22.66,22.305,22.615,74556.0
2019-05-10,22.53,22.64,22.295,22.57,43601.0
2019-05-13,21.97,22.2,21.555,21.925,47836.0
2019-05-14,22.225,22.315,22.175,22.225,23784.0
2019-05-15,22.16,22.27,22.105,22.235,48753.0
2019-05-16,22.225,22.32,22.14,22.16,34216.0
2019-05-17,21.9,21.95,21.735,21.76,29284.0
2019-05-21,21.745,21.875,21.72,21.855,42514.0
2019-05-22,21.83,21.865,21.78,21.83,33943.0
2019-05-23,21.605,21.66,21.54,21.6,35773.0
2019-05-24,21.7,21.745,21.57,21.57,19045.0
2019-05-27,21.665,21.76,21.6,21.725,24006.0
2019-05-28,21.805,21.875,21.71,21.72,17063.0
2019-05-29,21.63,21.925,21.615,21.89,17676.0
2019-05-30,21.91,22.08,21.9,22.01,22705.0
2019-05-31,21.915,22.175,21.915,22.135,35987.0
2019-06-03,22.21,22.32,22.135,22.135,37322.0
2019-06-04,22.065,22.16,22.03,22.16,22450.0
2019-06-05,22.14,22.165,21.945,21.995,23673.0
2019-06-06,21.995,22.03,21.88,21.97,29203.0
2019-06-07,21.97,22.16,21.95,22.03,23094.0
2019-06-10,22.15,22.27,22.09,22.2,26220.0
2019-06-11,22.415,22.485,22.415,22.46,34796.0
2019-06-12,22.34,22.34,22.235,22.27,16260.0
2019-06-13,22.35,22.35,22.195,22.22,38530.0
2019-06-14,22.195,22.195,22.14,22.15,67216.0
2019-06-17,22.16,22.21,22.125,22.185,20950.0
2019-06-18,22.44,22.71,22.415,22.64,27379.0
2019-06-19,22.68,22.785,22.575,22.67,31702.0
2019-06-20,22.94,22.96,22.74,22.835,38535.0
2019-06-21,22.735,22.81,22.735,22.775,20573.0
2019-06-24,22.735,22.775,22.68,22.715,44649.0
2019-06-25,22.62,22.63,22.455,22.475,37268.0
2019-06-26,22.605,22.645,22.57,22.61,29119.0
2019-06-27,22.705,22.705,22.645,22.68,16657.0
2019-06-28,22.68,22.705,22.57,22.64,36790.0
2019-07-02,22.965,22.965,22.83,22.9,43993.0
2019-07-03,22.715,22.83,22.705,22.82,28856.0
2019-07-04,22.83,22.995,22.735,22.94,22895.0
2019-07-05,22.67,22.74,22.61,22.62,34826.0
2019-07-08,22.475,22.57,22.445,22.56,20121.0
2019-07-09,22.455,22.56,22.455,22.545,23443.0
2019-07-10,22.68,22.805,22.61,22.645,48068.0
2019-07-11,22.655,22.7,22.54,22.585,40306.0
2019-07-12,22.575,22.585,22.51,22.54,20131.0
2019-07-15,22.585,22.68,22.585,22.655,33126.0
2019-07-16,22.64,22.7,22.61,22.655,31673.0
2019-07-17,22.63,22.655,22.525,22.535,36351.0
2019-07-18,22.56,22.68,22.54,22.665,15832.0
2019-07-19,22.795,22.83,22.56,22.57,32414.0
2019-07-22,22.7,22.725,22.655,22.68,63011.0
2019-07-23,22.77,22.775,22.645,22.735,25412.0
2019-07-24,22.735,22.77,22.705,22.76,34084.0
2019-07-25,22.705,22.705,22.57,22.605,20640.0
2019-07-26,22.735,22.75,22.64,22.665,27448.0
2019-07-29,22.585,22.61,22.5,22.595,40380.0
2019-07-30,22.49,22.49,22.375,22.375,45662.0
2019-07-31,22.395,22.405,22.005,22.22,32034.0
2019-08-01,22.325,22.405,21.78,21.78,32091.0
2019-08-02,21.78,21.82,21.57,21.625,54377.0
2019-08-06,21.225,21.24,21.025,21.215,51379.0
2019-08-07,21.075,21.38,21.025,21.38,76399.0
2019-08-08,21.465,21.545,21.465,21.52,40886.0
2019-08-09,21.405,21.425,21.225,21.295,29597.0
2019-08-12,21.05,21.12,21.0,21.05,36239.0
2019-08-13,20.945,21.38,20.945,21.265,51773.0
2019-08-14,21.025,21.04,20.84,20.84,79978.0
2019-08-15,21.005,21.075,20.91,20.97,43589.0
2019-08-16,21.145,21.285,21.11,21.195,29702.0
2019-08-19,21.405,21.44,21.33,21.37,42382.0
2019-08-20,21.405,21.475,21.39,21.39,31439.0
2019-08-21,21.5,21.555,21.45,21.535,21856.0
2019-08-22,21.405,21.405,21.26,21.295,17202.0
2019-08-23,21.24,21.39,20.945,20.955,36291.0
2019-08-26,21.12,21.145,20.97,21.0,51365.0
2019-08-27,21.13,21.19,21.06,21.145,29624.0
2019-08-28,21.095,21.215,21.04,21.17,31290.0
2019-08-29,21.32,21.425,21.23,21.39,55053.0
2019-08-30,21.52,21.59,21.46,21.57,31801.0
2019-09-03,21.485,21.51,21.415,21.5,32101.0
2019-09-04,21.72,21.795,21.64,21.685,23993.0
2019-09-05,21.84,21.97,21.84,21.935,51952.0
2019-09-06,21.925,21.98,21.91,21.935,22294.0
2019-09-09,21.92,21.995,21.89,21.97,32379.0
2019-09-10,21.95,21.98,21.885,21.945,40305.0
2019-09-11,22.03,22.215,22.015,22.18,21121.0
2019-09-12,22.35,22.445,22.275,22.41,48673.0
2019-09-13,22.54,22.645,22.525,22.62,29770.0
2019-09-16,22.385,22.49,22.325,22.36,28617.0
2019-09-17,22.22,22.385,22.205,22.385,29939.0
2019-09-18,22.37,22.395,22.255,22.335,26560.0
2019-09-19,22.315,22.37,22.195,22.205,24962.0
2019-09-20,22.405,22.48,22.18,22.265,25074.0
2019-09-23,22.145,22.31,22.145,22.245,20780.0
2019-09-24,22.23,22.28,21.995,22.005,42556.0
2019-09-25,21.945,22.05,21.865,22.05,17990.0
2019-09-26,22.05,22.055,21.97,22.03,24728.0
2019-09-27,22.005,22.04,21.65,21.69,29753.0
2019-09-30,21.865,21.935,21.805,21.82,22677.0
2019-10-01,21.865,21.885,21.64,21.65,23202.0
2019-10-02,21.57,21.655,21.525,21.65,44167.0
2019-10-03,21.745,21.945,21.72,21.91,25641.0
2019-10-04,21.83,22.04,21.83,21.995,76007.0
2019-10-07,21.885,21.96,21.785,21.795,17103.0
2019-10-08,21.785,21.805,21.665,21.685,25682.0
2019-10-09,21.885,21.935,21.84,21.85,56445.0
2019-10-10,21.9,22.075,21.875,22.015,18767.0
2019-10-11,22.16,22.315,22.16,22.195,38687.0
2019-10-15,22.195,22.36,22.195,22.3,23979.0
2019-10-16,22.265,22.36,22.265,22.35,20956.0
2019-10-17,22.49,22.49,22.315,22.335,15915.0
2019-10-18,22.345,22.35,22.205,22.24,26846.0
2019-10-21,22.275,22.36,22.275,22.35,22264.0
2019-10-22,22.41,22.475,22.395,22.395,21093.0
2019-10-23,22.35,22.395,22.325,22.395,16513.0
2019-10-24,22.49,22.5,22.385,22.395,31359.0
2019-10-25,22.325,22.525,22.325,22.49,21321.0
2019-10-28,22.575,22.68,22.575,22.63,22112.0
2019-10-29,22.48,22.595,22.48,22.56,17750.0
2019-10-30,22.515,22.805,22.445,22.775,26514.0
2019-10-31,22.735,22.74,22.525,22.62,39765.0
2019-11-01,22.855,22.965,22.845,22.905,40575.0
2019-11-04,23.185,23.23,23.125,23.15,55360.0
2019-11-05,23.245,23.295,23.2,23.29,38658.0
2019-11-06,23.34,23.34,23.21,23.255,42467.0
2019-11-07,23.395,23.505,23.395,23.4,65085.0
2019-11-08,23.34,23.365,23.255,23.295,16980.0
2019-11-11,23.03,23.15,23.0,23.13,27958.0
2019-11-12,23.08,23.1,22.965,23.0,72366.0
2019-11-13,22.835,22.89,22.775,22.82,67034.0
2019-11-14,22.89,22.935,22.795,22.87,44052.0
2019-11-15,22.985,23.07,22.985,23.035,24391.0
2019-11-18,23.02,23.03,22.935,22.935,37097.0
2019-11-19,23.08,23.13,23.0,23.1,22544.0
2019-11-20,23.065,23.16,22.995,23.045,61510.0
2019-11-21,22.96,22.995,22.88,22.965,27701.0
2019-11-22,22.95,23.01,22.935,22.985,16279.0
2019-11-25,23.115,23.26,23.115,23.23,40937.0
2019-11-26,23.08,23.13,23.0,23.125,29359.0
2019-11-27,23.1,23.165,23.035,23.16,40238.0
2019-11-28,23.21,23.21,23.09,23.115,20369.0
2019-11-29,22.95,22.965,22.81,22.88,37210.0
2019-12-02,22.905,22.905,22.77,22.81,35916.0
2019-12-03,22.67,22.735,22.585,22.705,16170.0
2019-12-04,22.81,22.87,22.705,22.715,24016.0
2019-12-05,22.67,22.82,22.67,22.775,37683.0
2019-12-06,23.03,23.08,23.0,23.07,55214.0
2019-12-09,23.03,23.055,22.88,22.905,25580.0
2019-12-10,22.965,23.03,22.935,22.965,32164.0
2019-12-11,23.07,23.22,23.065,23.195,22810.0
2019-12-12,23.26,23.625,23.255,23.6,141730.0
2019-12-13,23.54,23.755,23.54,23.54,60998.0
2019-12-16,23.61,23.715,23.6,23.66,63947.0
2019-12-17,23.82,23.92,23.81,23.92,30439.0
2019-12-18,23.92,23.93,23.835,23.915,34688.0
2019-12-19,23.87,23.94,23.8,23.94,34793.0
2019-12-20,24.0,24.08,24.0,24.015,29902.0
2019-12-23,24.01,24.06,24.0,24.06,35278.0
2019-12-24,24.045,24.05,23.99,24.0,19509.0
2019-12-27,24.155,24.235,24.075,24.19,36871.0
2019-12-30,24.18,24.205,23.95,23.955,31724.0
2019-12-31,23.905,23.93,23.77,23.875,11779.0
2020-01-02,24.195,24.39,24.15,24.39,34520.0
2020-01-03,24.03,24.09,23.95,23.955,57261.0
2020-01-06,23.76,23.84,23.71,23.84,39236.0
2020-01-07,23.92,23.95,23.85,23.905,37991.0
2020-01-08,23.835,24.19,23.825,24.09,46421.0
2020-01-09,24.32,24.385,24.26,24.33,60175.0
2020-01-10,24.375,24.465,24.355,24.425,28819.0
2020-01-13,24.55,24.775,24.515,24.775,48550.0
2020-01-14,24.665,24.675,24.525,24.615,51971.0
2020-01-15,24.58,24.585,24.4,24.435,30811.0
2020-01-16,24.56,24.63,24.535,24.58,33827.0
2020-01-17,24.675,24.775,24.63,24.775,46005.0
2020-01-20,24.81,24.81,24.65,24.66,45680.0
2020-01-21,24.27,24.305,24.17,24.18,42082.0
2020-01-22,24.355,24.545,24.35,24.5,21692.0
2020-01-23,24.19,24.295,24.02,24.275,32317.0
2020-01-24,24.305,24.305,23.995,24.065,34083.0
2020-01-27,23.25,23.45,23.195,23.365,97536.0
2020-01-28,23.45,23.55,23.355,23.54,38466.0
2020-01-29,23.69,23.745,23.595,23.675,15572.0
2020-01-30,23.21,23.31,23.06,23.3,93392.0
2020-01-31,22.965,23.015,22.795,22.9,47077.0
2020-02-03,22.975,23.265,22.965,23.25,41824.0
2020-02-04,23.78,23.905,23.77,23.84,28882.0
2020-02-05,24.215,24.26,23.93,23.965,31711.0
2020-02-06,24.15,24.16,23.975,23.995,28075.0
2020-02-07,23.8,23.8,23.62,23.665,29624.0
2020-02-10,23.69,23.85,23.68,23.85,34983.0
2020-02-11,24.065,24.18,24.03,24.075,24642.0
2020-02-12,24.205,24.355,24.205,24.31,19645.0
2020-02-13,24.08,24.135,24.0,24.02,37517.0
2020-02-14,24.11,24.15,23.94,23.975,14398.0
2020-02-18,23.86,23.95,23.835,23.86,51994.0
2020-02-19,23.995,24.045,23.975,23.995,29553.0
2020-02-20,23.86,23.87,23.61,23.69,20892.0
2020-02-21,23.595,23.645,23.445,23.525,29462.0
2020-02-24,22.61,22.83,22.555,22.715,49185.0
2020-02-25,23.01,23.055,22.53,22.58,42680.0
2020-02-26,22.795,23.01,22.735,22.735,176276.0
2020-02-27,22.62,22.725,22.265,22.705,70231.0
2020-02-28,21.855,22.35,21.67,22.35,131074.0
2020-03-02,22.255,22.655,22.155,22.655,58644.0
2020-03-03,22.76,22.98,22.44,22.575,128504.0
2020-03-04,22.875,23.0,22.715,22.965,44807.0
2020-03-05,22.795,22.92,22.46,22.52,24191.0
2020-03-06,22.175,22.235,21.91,22.11,52246.0
2020-03-09,21.03,21.11,20.675,20.95,224841.0
2020-03-10,21.845,22.12,21.555,22.12,87541.0
2020-03-11,21.52,21.535,21.005,21.09,20525.0
2020-03-12,19.69,19.78,18.58,19.105,198701.0
2020-03-13,19.735,20.815,19.55,20.385,258452.0
2020-03-16,18.19,18.965,17.945,18.06,100875.0
2020-03-17,18.645,19.55,18.5,19.515,172664.0
2020-03-18,18.93,18.93,17.925,18.185,93385.0
2020-03-19,18.085,18.66,17.785,18.315,245222.0
2020-03-20,18.74,18.895,18.28,18.315,104290.0
2020-03-23,18.06,18.27,17.74,18.085,89668.0
2020-03-24,19.015,19.31,18.76,19.23,102311.0
2020-03-25,19.425,19.835,19.29,19.565,47477.0
2020-03-26,19.595,20.16,19.575,20.16,27867.0
2020-03-27,19.125,19.335,18.935,18.945,58765.0
2020-03-30,19.255,19.46,19.15,19.46,20628.0
2020-03-31,19.745,19.93,19.45,19.48,29430.0
2020-04-01,19.025,19.21,18.865,18.9,41564.0
2020-04-02,19.345,19.46,19.22,19.46,15420.0
2020-04-03,19.3,19.37,18.935,19.025,51258.0
2020-04-06,19.755,20.0,19.45,20.0,174519.0
2020-04-07,20.365,20.48,19.94,20.02,96906.0
2020-04-08,20.08,20.26,19.955,20.23,34237.0
2020-04-09,20.31,20.5,20.07,20.1,39570.0
2020-04-13,20.16,20.16,19.895,19.94,39991.0
2020-04-14,20.445,20.56,20.365,20.455,17692.0
2020-04-15,20.265,20.295,20.1,20.24,46066.0
2020-04-16,20.47,20.535,20.33,20.385,73760.0
2020-04-17,20.845,20.855,20.57,20.7,25473.0
2020-04-20,20.55,20.74,20.515,20.58,22596.0
2020-04-21,20.305,20.31,20.11,20.115,24184.0
2020-04-22,20.65,20.675,20.56,20.65,22091.0
2020-04-23,20.615,20.755,20.425,20.435,32765.0
2020-04-24,20.42,20.465,20.265,20.435,18261.0
2020-04-27,20.695,20.79,20.65,20.775,39419.0
2020-04-28,20.905,20.95,20.755,20.755,77371.0
2020-04-29,21.04,21.215,20.985,21.165,40167.0
2020-04-30,21.055,21.155,20.695,20.72,13262.0
2020-05-01,20.455,20.5,20.23,20.275,25484.0
2020-05-04,20.305,20.55,20.305,20.55,24057.0
2020-05-05,20.74,20.755,20.605,20.605,14536.0
2020-05-06,20.775,20.825,20.65,20.685,39871.0
2020-05-07,20.755,20.8,20.58,20.63,18816.0
2020-05-08,20.775,21.02,20.765,20.94,66955.0
2020-05-11,20.87,21.065,20.86,20.95,19967.0
2020-05-12,21.09,21.235,20.96,21.03,39511.0
2020-05-13,21.075,21.165,20.815,20.935,22144.0
2020-05-14,20.615,20.96,20.525,20.94,29161.0
2020-05-15,20.665,20.775,20.63,20.755,12913.0
2020-05-19,21.245,21.25,21.075,21.1,22127.0
2020-05-20,21.365,21.445,21.245,21.315,28624.0
2020-05-21,21.2,21.27,21.13,21.17,11532.0
2020-05-22,20.94,21.04,20.79,20.835,16584.0
2020-05-25,20.985,21.27,20.975,21.27,11450.0
2020-05-26,21.27,21.315,20.985,21.005,43179.0
2020-05-27,21.065,21.1,20.89,21.01,18572.0
2020-05-28,21.04,21.17,20.89,20.935,17003.0
2020-05-29,21.005,21.26,20.935,21.26,41533.0
2020-06-01,21.33,21.405,21.295,21.375,16069.0
2020-06-02,21.56,21.82,21.555,21.82,21420.0
2020-06-03,22.11,22.305,22.105,22.29,40245.0
2020-06-04,22.095,22.13,21.91,21.985,22041.0
2020-06-05,22.425,22.58,22.385,22.475,28744.0
2020-06-08,22.385,22.51,22.245,22.44,29511.0
2020-06-09,22.35,22.46,22.265,22.425,40267.0
2020-06-10,22.43,22.575,22.335,22.565,43506.0
2020-06-11,21.99,22.14,21.72,21.74,43592.0
2020-06-12,22.06,22.235,21.925,22.085,36030.0
2020-06-15,21.52,21.97,21.52,21.88,33156.0
2020-06-16,22.35,22.425,21.97,22.025,26148.0
2020-06-17,22.14,22.3,22.13,22.23,30982.0
2020-06-18,22.22,22.35,22.175,22.325,12619.0
2020-06-19,22.51,22.59,22.265,22.305,30174.0
2020-06-22,22.425,22.505,22.35,22.43,13484.0
2020-06-23,22.6,22.76,22.6,22.7,28691.0
2020-06-24,22.69,22.69,22.335,22.53,26709.0
2020-06-25,22.475,22.63,22.405,22.63,11867.0
2020-06-26,22.68,22.68,22.38,22.43,20241.0
2020-06-29,22.45,22.54,22.335,22.51,25229.0
2020-06-30,22.53,22.555,22.225,22.305,21207.0
2020-07-02,22.77,23.18,22.51,23.075,27025.0
2020-07-03,22.97,23.305,22.97,23.29,20999.0
2020-07-06,23.765,23.97,23.765,23.94,40244.0
2020-07-07,23.71,23.905,23.7,23.7,24791.0
2020-07-08,23.915,24.12,23.895,24.085,20460.0
2020-07-09,24.325,24.345,24.055,24.21,32351.0
2020-07-10,24.095,24.12,23.96,24.065,9926.0
2020-07-13,24.14,24.38,23.985,24.05,23609.0
2020-07-14,23.815,24.085,23.69,24.075,25588.0
2020-07-15,24.12,24.13,23.87,23.905,34221.0
2020-07-16,23.495,23.725,23.495,23.72,26587.0
2020-07-17,23.845,23.93,23.765,23.87,12047.0
2020-07-20,23.905,24.12,23.905,24.12,9933.0
2020-07-21,24.265,24.335,24.18,24.19,25495.0
2020-07-22,24.165,24.2,23.895,23.995,10116.0
2020-07-23,23.985,24.085,23.725,23.815,29127.0
2020-07-24,23.655,23.825,23.565,23.805,5273.0
2020-07-27,23.905,24.085,23.89,24.04,9993.0
2020-07-28,23.94,24.085,23.87,23.88,16841.0
2020-07-29,24.04,24.245,24.03,24.2,13036.0
2020-07-30,24.12,24.14,23.915,24.13,21692.0
2020-07-31,24.055,24.12,23.68,23.79,14945.0
2020-08-04,24.175,24.245,24.095,24.19,30027.0
2020-08-05,24.28,24.47,24.27,24.395,34982.0
2020-08-06,24.36,24.54,24.3,24.54,27019.0
2020-08-07,24.3,24.325,24.085,24.2,18187.0
2020-08-10,24.245,24.255,24.03,24.21,10425.0
2020-08-11,24.3,24.31,24.03,24.06,14685.0
2020-08-12,24.175,24.31,24.165,24.265,16655.0
2020-08-13,24.18,24.225,24.04,24.095,8914.0
2020-08-14,24.055,24.165,24.05,24.12,7339.0
2020-08-17,24.3,24.36,24.235,24.3,12256.0
2020-08-18,24.31,24.315,24.155,24.235,10874.0
2020-08-19,24.18,24.19,24.05,24.055,13252.0
2020-08-20,23.725,23.89,23.665,23.89,21330.0
2020-08-21,23.905,24.065,23.87,23.985,15800.0
2020-08-24,24.36,24.395,24.29,24.36,13521.0
2020-08-25,24.37,24.56,24.36,24.54,35961.0
2020-08-26,24.53,24.565,24.475,24.55,18141.0
2020-08-27,24.565,24.565,24.225,24.325,11332.0
2020-08-28,24.395,24.585,24.335,24.585,8870.0
2020-08-31,24.05,24.1,23.835,23.985,34193.0
2020-09-01,24.14,24.395,24.14,24.39,11144.0
2020-09-02,24.475,24.475,24.12,24.315,11700.0
2020-09-03,24.225,24.315,23.94,24.04,17886.0
2020-09-04,24.005,24.13,23.64,23.905,30734.0
2020-09-08,23.63,23.93,23.315,23.805,44728.0
2020-09-09,23.95,24.04,23.905,23.985,15027.0
2020-09-10,23.96,24.03,23.68,23.68,10447.0
2020-09-11,23.995,24.03,23.815,23.905,32660.0
2020-09-14,24.14,24.3,24.14,24.27,32125.0
2020-09-15,24.475,24.6,24.475,24.54,19675.0
2020-09-16,24.6,24.64,24.495,24.505,20626.0
2020-09-17,24.21,24.44,24.21,24.345,11378.0
2020-09-18,24.475,24.475,24.255,24.27,7567.0
2020-09-21,23.905,24.225,23.845,24.2,21817.0
2020-09-22,24.03,24.2,23.895,24.04,16760.0
2020-09-23,24.05,24.05,23.765,23.765,18763.0
2020-09-24,23.51,23.72,23.47,23.63,18800.0
2020-09-25,23.485,23.69,23.37,23.675,12097.0
2020-09-28,23.96,24.05,23.86,23.925,18918.0
2020-09-29,23.93,24.04,23.845,23.985,9663.0
2020-09-30,24.095,24.3,24.095,24.2,13250.0
2020-10-01,24.35,24.425,24.245,24.39,29862.0
2020-10-02,24.175,24.345,24.1,24.155,11273.0
2020-10-05,24.27,24.38,24.155,24.37,11515.0
2020-10-06,24.46,24.6,24.44,24.475,23613.0
2020-10-07,24.655,24.765,24.62,24.69,18939.0
2020-10-08,24.685,24.78,24.685,24.745,11850.0
2020-10-09,24.755,24.86,24.675,24.81,17940.0
2020-10-13,24.86,24.925,24.78,24.915,12894.0
2020-10-14,24.835,24.935,24.735,24.735,10778.0
2020-10-15,24.6,24.735,24.55,24.725,11221.0
2020-10-16,24.77,24.825,24.72,24.765,11450.0
2020-10-19,24.81,24.845,24.645,24.7,15847.0
2020-10-20,24.79,24.935,24.78,24.86,13487.0
2020-10-21,24.88,25.03,24.87,24.96,17460.0
2020-10-22,25.06,25.06,24.895,24.94,14412.0
2020-10-23,24.925,25.095,24.89,25.075,16238.0
2020-10-26,25.06,25.2,24.735,24.85,15479.0
2020-10-27,24.895,24.96,24.825,24.935,11664.0
2020-10-28,24.71,24.78,24.585,24.595,18380.0
2020-10-29,24.755,24.925,24.735,24.86,13153.0
2020-10-30,24.645,24.645,24.44,24.53,16178.0
2020-11-02,24.755,24.755,24.55,24.69,38669.0
2020-11-03,24.6,24.7,24.515,24.655,15640.0
2020-11-04,24.96,25.415,24.96,25.39,43234.0
2020-11-05,25.62,25.73,25.425,25.655,26926.0
2020-11-06,25.665,25.81,25.585,25.81,23406.0
2020-11-09,26.31,26.37,25.89,25.905,45096.0
2020-11-10,25.89,25.89,25.55,25.675,29461.0
2020-11-11,25.675,25.89,25.64,25.845,5950.0
2020-11-12,26.05,26.11,25.775,25.81,10764.0
2020-11-13,25.915,26.21,25.905,26.2,49095.0
2020-11-16,26.38,26.46,26.32,26.435,38740.0
2020-11-17,26.335,26.445,26.255,26.4,15059.0
2020-11-18,26.485,26.56,26.29,26.31,16405.0
2020-11-19,26.275,26.355,26.2,26.32,12635.0
2020-11-20,26.38,26.585,26.32,26.525,27695.0
2020-11-23,26.7,26.765,26.535,26.585,35509.0
2020-11-24,26.79,26.79,26.64,26.775,25957.0
2020-11-25,26.65,26.655,26.505,26.64,24411.0
2020-11-26,26.655,26.995,26.65,26.8,70614.0
2020-11-27,26.87,27.07,26.775,26.9,55463.0
2020-11-30,26.835,26.9,26.22,26.22,58828.0
2020-12-01,26.65,26.72,26.505,26.63,32027.0
2020-12-02,26.605,26.695,26.56,26.64,29869.0
2020-12-03,26.87,26.95,26.78,26.82,28855.0
2020-12-04,26.925,26.945,26.845,26.87,38595.0
2020-12-07,26.87,27.005,26.825,26.915,26760.0
2020-12-08,26.86,26.98,26.835,26.98,44065.0
2020-12-09,26.97,26.98,26.665,26.775,37199.0
2020-12-10,26.65,26.95,26.605,26.94,48801.0
2020-12-11,26.82,26.88,26.765,26.8,29176.0
2020-12-14,26.81,26.87,26.64,26.64,45921.0
2020-12-15,26.695,26.78,26.665,26.765,20487.0
2020-12-16,26.97,27.085,26.915,27.07,38168.0
2020-12-17,27.12,27.175,27.05,27.155,25271.0
2020-12-18,27.185,27.245,27.13,27.21,35328.0
2020-12-21,26.8,27.025,26.775,27.005,32062.0
2020-12-22,27.005,27.005,26.87,26.905,16042.0
2020-12-23,27.005,27.12,26.99,27.05,38747.0
2020-12-24,26.935,26.98,26.775,26.9,27018.0
2020-12-29,27.185,27.355,27.1,27.325,35495.0
2020-12-30,27.63,27.665,27.57,27.575,30034.0
2020-12-31,27.64,27.665,27.39,27.48,14828.0
2021-01-04,27.94,28.02,27.73,27.795,42047.0
2021-01-05,27.94,28.18,27.93,28.18,51859.0
2021-01-06,28.09,28.28,27.92,27.945,67147.0
2021-01-07,28.22,28.22,28.09,28.2,52192.0
2021-01-08,28.605,28.965,28.57,28.96,48282.0
2021-01-11,28.87,28.895,28.745,28.75,39569.0
2021-01-12,28.895,29.01,28.815,28.875,45489.0
2021-01-13,29.03,29.03,28.85,28.905,32259.0
2021-01-14,29.23,29.23,29.01,29.04,43935.0
2021-01-15,28.95,28.975,28.83,28.84,39061.0
2021-01-18,28.885,29.32,28.84,29.32,46896.0
2021-01-19,29.445,29.445,29.22,29.275,100777.0
2021-01-20,29.655,29.655,29.43,29.57,40022.0
2021-01-21,29.635,29.705,29.455,29.705,51300.0
2021-01-22,29.41,29.625,29.38,29.59,40432.0
2021-01-25,29.835,29.895,29.645,29.845,46612.0
2021-01-26,29.7,30.03,29.43,29.525,46211.0
2021-01-27,29.165,29.175,28.96,28.96,55276.0
2021-01-28,29.01,29.23,28.885,29.185,25390.0
2021-01-29,28.715,28.885,28.345,28.41,66783.0
2021-02-01,28.985,29.38,28.96,29.365,38082.0
2021-02-02,29.705,29.705,29.615,29.615,41399.0
2021-02-03,29.77,29.805,29.68,29.715,41315.0
2021-02-04,29.77,29.835,29.61,29.835,26198.0
2021-02-05,29.89,29.94,29.745,29.895,46556.0
2021-02-08,29.925,29.995,29.85,29.915,52624.0
2021-02-09,29.995,30.16,29.95,30.125,37185.0
2021-02-10,30.365,30.395,30.105,30.25,68524.0
2021-02-11,30.43,30.655,30.43,30.545,36153.0
2021-02-12,30.575,30.655,30.545,30.59,34809.0
2021-02-16,30.8,30.835,30.62,30.63,57854.0
2021-02-17,30.745,30.775,30.545,30.675,103599.0
2021-02-18,30.24,30.265,30.06,30.24,53537.0
2021-02-19,30.34,30.42,30.23,30.285,24661.0
2021-02-22,29.845,30.015,29.425,29.43,80267.0
2021-02-23,29.245,29.58,29.03,29.52,57558.0
2021-02-24,29.065,29.175,28.87,29.165,121101.0
2021-02-25,29.155,29.185,28.685,28.75,52742.0
2021-02-26,28.66,28.785,28.37,28.66,66758.0
2021-03-01,29.12,29.32,29.03,29.255,69100.0
2021-03-02,29.21,29.24,28.795,28.885,67752.0
2021-03-03,29.155,29.195,28.785,28.895,47256.0
2021-03-04,28.77,28.86,28.21,28.305,79087.0
2021-03-05,28.66,28.66,28.12,28.545,52539.0
2021-03-08,28.085,28.155,27.795,27.83,123951.0
2021-03-09,28.09,28.46,28.055,28.335,50381.0
2021-03-10,28.415,28.415,28.13,28.21,36339.0
2021-03-11,28.77,28.885,28.67,28.84,52690.0
2021-03-12,28.335,28.335,28.13,28.225,59286.0
2021-03-15,28.155,28.31,28.075,28.305,57912.0
2021-03-16,28.39,28.525,28.255,28.37,32707.0
2021-03-17,28.155,28.455,28.045,28.31,44703.0
2021-03-18,28.175,28.225,28.065,28.075,36105.0
2021-03-19,28.135,28.345,28.075,28.345,20655.0
2021-03-22,28.21,28.37,28.11,28.335,32898.0
2021-03-23,28.145,28.145,27.91,27.94,80930.0
2021-03-24,27.805,27.805,27.315,27.335,47011.0
2021-03-25,27.295,27.55,27.245,27.525,24089.0
2021-03-26,27.675,28.065,27.595,28.065,24836.0
2021-03-29,27.885,28.045,27.855,27.955,49817.0
2021-03-30,28.03,28.19,27.975,28.135,33355.0
2021-03-31,28.065,28.225,28.0,28.15,34393.0
2021-04-01,28.55,28.59,28.36,28.37,32135.0
2021-04-05,28.515,28.545,28.345,28.435,29423.0
2021-04-06,28.5,28.77,28.425,28.685,68903.0
2021-04-07,28.41,28.48,28.315,28.325,42160.0
2021-04-08,28.635,28.65,28.515,28.515,22327.0
2021-04-09,28.225,28.27,28.145,28.2,26793.0
2021-04-12,28.13,28.155,27.99,28.08,31210.0
2021-04-13,28.11,28.255,28.085,28.155,49092.0
2021-04-14,28.425,28.49,28.235,28.265,33877.0
2021-04-15,28.455,28.59,28.4,28.535,50463.0
2021-04-16,28.545,28.605,28.46,28.56,22865.0
2021-04-19,28.525,28.55,28.46,28.515,27805.0
2021-04-20,28.48,28.56,28.38,28.55,31570.0
2021-04-21,28.46,28.535,28.2,28.445,43257.0
2021-04-22,28.47,28.55,28.29,28.37,14813.0
2021-04-23,28.59,28.735,28.59,28.68,25955.0
2021-04-26,28.605,28.605,28.5,28.56,26020.0
2021-04-27,28.625,28.66,28.535,28.57,16608.0
2021-04-28,28.68,28.735,28.5,28.58,29722.0
2021-04-29,28.615,28.615,28.28,28.425,37003.0
2021-04-30,28.09,28.145,27.91,27.94,59076.0
2021-05-03,27.985,28.075,27.865,27.92,67389.0
2021-05-04,27.81,27.82,27.515,27.665,46852.0
2021-05-05,27.775,27.82,27.685,27.765,44926.0
2021-05-06,27.805,27.84,27.665,27.765,51597.0
2021-05-07,27.985,28.13,27.975,28.01,56968.0
2021-05-10,27.84,27.84,27.405,27.425,52999.0
2021-05-11,26.99,27.335,26.925,27.325,112405.0
2021-05-12,26.845,26.91,26.6,26.63,67970.0
2021-05-13,26.775,26.855,26.645,26.71,27502.0
2021-05-14,26.855,27.08,26.79,27.055,45394.0
2021-05-17,26.82,26.91,26.775,26.9,49946.0
2021-05-18,27.16,27.38,27.16,27.26,37413.0
2021-05-19,26.98,27.325,26.945,27.325,37386.0
2021-05-20,27.305,27.37,27.235,27.335,23473.0
2021-05-21,27.29,27.29,27.01,27.01,45864.0
2021-05-25,27.62,27.63,27.495,27.55,34069.0
2021-05-26,27.76,27.895,27.75,27.875,40567.0
2021-05-27,27.865,27.865,27.74,27.795,34055.0
2021-05-28,27.93,28.055,27.9,28.03,35218.0
2021-05-31,27.985,28.325,27.82,28.22,49578.0
2021-06-01,28.5,28.59,28.325,28.545,75965.0
2021-06-02,28.5,28.545,28.415,28.49,31316.0
2021-06-03,28.41,28.47,28.315,28.325,31344.0
2021-06-04,28.46,28.57,28.46,28.57,26995.0
2021-06-07,28.415,28.48,28.3,28.445,35914.0
2021-06-08,28.41,28.41,28.27,28.4,27398.0
2021-06-09,28.27,28.37,28.225,28.325,28274.0
2021-06-10,28.38,28.49,28.38,28.435,23104.0
2021-06-11,28.48,28.535,28.38,28.515,30349.0
2021-06-14,28.515,28.615,28.455,28.545,26257.0
2021-06-15,28.615,28.635,28.455,28.5,50244.0
2021-06-16,28.47,28.5,28.165,28.325,39189.0
2021-06-17,28.505,28.725,28.505,28.68,96557.0
2021-06-18,28.635,28.735,28.57,28.635,35109.0
2021-06-21,28.57,28.605,28.425,28.595,28903.0
2021-06-22,28.435,28.46,28.335,28.39,26530.0
2021-06-23,28.535,28.625,28.505,28.55,29258.0
2021-06-24,28.705,28.85,28.675,28.81,25853.0
2021-06-25,28.96,29.005,28.885,28.95,24986.0
2021-06-28,29.04,29.14,29.01,29.14,33092.0
2021-06-29,28.995,29.22,28.93,29.205,42786.0
2021-06-30,29.055,29.095,28.975,29.05,29808.0
2021-07-02,28.82,28.82,28.65,28.685,32847.0
2021-07-05,28.92,28.92,28.695,28.785,55736.0
2021-07-06,28.615,28.695,28.53,28.57,88785.0
2021-07-07,28.715,28.715,28.54,28.615,96012.0
2021-07-08,28.16,28.25,28.095,28.175,52916.0
2021-07-09,28.315,28.45,28.305,28.405,23314.0
2021-07-12,28.415,28.515,28.36,28.495,26098.0
2021-07-13,28.685,28.775,28.63,28.63,56059.0
2021-07-14,28.715,28.81,28.64,28.73,38842.0
2021-07-15,28.95,29.075,28.91,29.03,27777.0
2021-07-16,28.995,29.04,28.795,28.81,19877.0
2021-07-19,28.665,28.695,28.565,28.685,41332.0
2021-07-20,28.565,28.715,28.53,28.605,20281.0
2021-07-21,28.475,28.55,28.32,28.55,26496.0
2021-07-22,28.565,28.64,28.515,28.595,21420.0
2021-07-23,28.33,28.33,28.14,28.195,26876.0
2021-07-26,27.77,27.795,27.635,27.715,48788.0
2021-07-27,27.195,27.28,26.915,27.28,77803.0
2021-07-28,27.585,27.825,27.525,27.825,28302.0
2021-07-29,27.87,27.915,27.715,27.75,31967.0
2021-07-30,27.425,27.65,27.37,27.56,48535.0
2021-08-03,27.85,28.015,27.825,28.005,46718.0
2021-08-04,28.16,28.27,28.095,28.175,45260.0
2021-08-05,28.085,28.085,27.985,27.985,28962.0
2021-08-06,27.985,27.985,27.84,27.905,31893.0
2021-08-09,27.94,28.105,27.94,28.03,28268.0
2021-08-10,28.125,28.125,27.88,27.915,54755.0
2021-08-11,27.985,28.025,27.84,27.925,18405.0
2021-08-12,27.75,27.77,27.615,27.74,21569.0
2021-08-13,27.65,27.66,27.495,27.65,20993.0
2021-08-16,27.495,27.54,27.425,27.535,37355.0
2021-08-17,27.145,27.27,27.08,27.16,44526.0
2021-08-18,27.325,27.435,27.27,27.27,40964.0
2021-08-19,27.005,27.225,26.95,27.195,60792.0
2021-08-20,27.06,27.205,27.035,27.16,28999.0
2021-08-23,27.16,27.225,27.095,27.2,33924.0
2021-08-24,27.45,27.68,27.44,27.65,85273.0
2021-08-25,27.68,27.76,27.65,27.695,48835.0
2021-08-26,27.605,27.695,27.54,27.64,18873.0
2021-08-27,27.74,27.85,27.735,27.83,55631.0
2021-08-30,27.815,27.93,27.715,27.905,23949.0
2021-08-31,28.26,28.34,28.25,28.26,30727.0
2021-09-01,28.375,28.685,28.375,28.65,39479.0
2021-09-02,28.585,28.615,28.32,28.33,61347.0
2021-09-03,28.34,28.46,28.34,28.435,27993.0
2021-09-07,28.685,28.905,28.63,28.86,51170.0
2021-09-08,28.675,28.74,28.47,28.52,35890.0
2021-09-09,28.415,28.45,28.295,28.44,31062.0
2021-09-10,28.53,28.53,28.405,28.44,25133.0
2021-09-13,28.47,28.55,28.375,28.475,71417.0
2021-09-14,28.34,28.385,28.295,28.33,22755.0
2021-09-15,28.24,28.26,28.07,28.215,42035.0
2021-09-16,27.86,28.03,27.825,28.03,28754.0
2021-09-17,28.06,28.085,27.95,28.05,15367.0
2021-09-20,27.625,27.67,27.28,27.465,43944.0
2021-09-21,27.49,27.695,27.49,27.625,33567.0
2021-09-22,27.86,28.04,27.86,27.915,38918.0
2021-09-23,27.84,27.88,27.78,27.87,19927.0
2021-09-24,27.68,27.735,27.55,27.55,25347.0
2021-09-27,27.54,27.725,27.49,27.66,38721.0
2021-09-28,27.54,27.58,27.37,27.415,24528.0
2021-09-29,27.425,27.54,27.34,27.36,18502.0
2021-09-30,27.55,27.66,27.35,27.36,15454.0
2021-10-01,27.37,27.405,27.115,27.29,67597.0
2021-10-04,27.005,27.005,26.615,26.75,34253.0
2021-10-05,26.85,27.05,26.845,26.97,27530.0
2021-10-06,26.655,26.845,26.635,26.835,22632.0
2021-10-07,27.18,27.36,27.18,27.27,44878.0
2021-10-08,27.245,27.245,27.115,27.18,29663.0
2021-10-12,27.135,27.135,26.95,26.96,37048.0
2021-10-13,27.225,27.315,27.15,27.305,18680.0
2021-10-14,27.315,27.325,27.125,27.25,31706.0
2021-10-15,27.36,27.585,27.34,27.57,30447.0
2021-10-18,27.45,27.58,27.405,27.525,29580.0
2021-10-19,27.625,27.825,27.625,27.805,43437.0
2021-10-20,27.795,27.85,27.68,27.725,18868.0
2021-10-21,27.495,27.65,27.44,27.595,21865.0
2021-10-22,27.525,27.65,27.46,27.525,24501.0
2021-10-25,27.625,27.74,27.57,27.715,36190.0
2021-10-26,27.76,27.76,27.56,27.57,12862.0
2021-10-27,27.48,27.585,27.29,27.325,64514.0
2021-10-28,27.235,27.29,27.125,27.26,28603.0
2021-10-29,27.015,27.08,26.87,26.945,27688.0
2021-11-01,27.025,27.195,26.97,27.195,37090.0
2021-11-02,27.125,27.125,27.015,27.015,27212.0
2021-11-03,27.025,27.18,26.99,27.15,46219.0
2021-11-04,27.235,27.295,27.17,27.245,19946.0
2021-11-05,27.27,27.315,27.135,27.205,34596.0
2021-11-08,27.38,27.48,27.37,27.46,33446.0
2021-11-09,27.47,27.54,27.315,27.35,26583.0
2021-11-10,27.28,27.46,27.27,27.35,29731.0
2021-11-11,27.78,28.05,27.76,27.98,72113.0
2021-11-12,28.005,28.04,27.95,27.985,23546.0
2021-11-15,27.98,28.015,27.815,27.85,28345.0
2021-11-16,27.95,27.97,27.815,27.94,29195.0
2021-11-17,27.98,27.995,27.815,27.925,24881.0
2021-11-18,27.695,27.695,27.55,27.585,24080.0
2021-11-19,27.615,27.705,27.585,27.65,13139.0
2021-11-22,27.66,27.695,27.505,27.535,42423.0
2021-11-23,27.57,27.64,27.425,27.48,26927.0
2021-11-24,27.36,27.405,27.29,27.395,20402.0
2021-11-25,27.29,27.57,27.29,27.56,19288.0
2021-11-26,26.98,26.99,26.6,26.96,90019.0
2021-11-29,26.905,26.98,26.77,26.825,38402.0
2021-11-30,26.77,26.935,26.67,26.875,45530.0
2021-12-01,27.125,27.36,26.995,27.005,32877.0
2021-12-02,27.315,27.46,27.225,27.29,64607.0
2021-12-03,27.145,27.19,26.87,26.95,39611.0
2021-12-06,26.925,27.06,26.805,27.05,39815.0
2021-12-07,27.225,27.28,27.18,27.235,40307.0
2021-12-08,27.16,27.395,27.115,27.335,35558.0
2021-12-09,27.305,27.405,27.27,27.27,29988.0
2021-12-10,27.34,27.405,27.245,27.325,24241.0
2021-12-13,27.27,27.28,26.99,27.095,35173.0
2021-12-14,26.995,27.115,26.945,27.105,19519.0
2021-12-15,26.99,27.045,26.845,27.025,40548.0
2021-12-16,27.05,27.19,26.9,26.9,42324.0
2021-12-17,26.815,27.07,26.79,26.99,47089.0
2021-12-20,26.77,26.845,26.59,26.715,51645.0
2021-12-21,26.89,27.115,26.89,27.115,33569.0
2021-12-22,27.045,27.115,26.97,27.095,55004.0
2021-12-23,27.095,27.235,27.05,27.195,35464.0
2021-12-24,26.935,27.27,26.935,27.205,35394.0
2021-12-29,27.21,27.22,27.04,27.08,75072.0
2021-12-30,27.13,27.38,27.08,27.305,27873.0
2021-12-31,27.145,27.22,26.97,27.0,38147.0
2022-01-04,27.285,27.325,27.11,27.175,69656.0
2022-01-05,27.1,27.205,26.86,26.88,87035.0
2022-01-06,26.95,27.045,26.86,26.905,79750.0
2022-01-07,26.95,27.065,26.825,26.96,114620.0
2022-01-10,27.035,27.035,26.85,27.0,42816.0
2022-01-11,27.155,27.38,27.08,27.36,38302.0
2022-01-12,27.53,27.675,27.48,27.65,33542.0
2022-01-13,27.47,27.53,27.285,27.305,30244.0
2022-01-14,27.25,27.38,27.21,27.38,47095.0
2022-01-17,27.36,27.465,27.22,27.305,32723.0
2022-01-18,26.895,27.0,26.815,26.815,41799.0
2022-01-19,26.99,27.01,26.905,26.935,60443.0
2022-01-20,27.275,27.36,27.065,27.08,96441.0
2022-01-21,27.035,27.045,26.795,26.815,41402.0
2022-01-24,26.515,26.545,26.035,26.545,65579.0
2022-01-25,26.35,26.535,26.275,26.435,49977.0
2022-01-26,26.44,26.62,26.2,26.285,47192.0
2022-01-27,26.285,26.33,26.08,26.09,46883.0
2022-01-28,26.165,26.315,25.95,26.315,36829.0
2022-01-31,26.6,27.015,26.47,27.0,51709.0
2022-02-01,27.08,27.13,26.895,27.015,51548.0
2022-02-02,27.065,27.155,26.905,27.035,41818.0
2022-02-03,26.655,26.88,26.655,26.795,45817.0
2022-02-04,26.805,27.09,26.805,27.0,43886.0
2022-02-07,26.915,26.915,26.71,26.815,29889.0
2022-02-08,26.775,27.12,26.75,27.11,33558.0
2022-02-09,27.315,27.455,27.27,27.445,24935.0
2022-02-10,27.315,27.52,27.27,27.35,22426.0
2022-02-11,27.285,27.38,26.945,27.0,24363.0
2022-02-14,26.97,26.97,26.665,26.775,29443.0
2022-02-15,27.145,27.325,26.99,27.325,24978.0
2022-02-16,27.11,27.52,27.08,27.48,65019.0
2022-02-17,27.38,27.38,27.12,27.145,21534.0
2022-02-18,27.12,27.145,26.96,27.055,17529.0
2022-02-22,26.58,26.76,26.545,26.695,31613.0
2022-02-23,26.72,26.765,26.315,26.37,43428.0
2022-02-24,25.515,25.93,25.275,25.895,65022.0
2022-02-25,25.995,26.19,25.93,26.185,18579.0
2022-02-28,25.73,25.925,25.6,25.84,43098.0
2022-03-01,25.69,25.85,25.495,25.6,34721.0
2022-03-02,25.59,25.625,25.355,25.485,40499.0
2022-03-03,25.46,25.46,25.225,25.225,47299.0
2022-03-04,25.05,25.08,24.735,24.865,44812.0
2022-03-07,24.57,24.57,24.07,24.085,95703.0
2022-03-08,24.16,24.55,24.05,24.355,41993.0
2022-03-09,24.615,24.91,24.505,24.875,41043.0
2022-03-10,24.44,24.495,24.215,24.375,30819.0
2022-03-11,24.395,24.4,23.82,23.825,46028.0
2022-03-14,23.705,23.725,23.37,23.43,41877.0
2022-03-15,23.225,23.43,23.05,23.41,46953.0
2022-03-16,24.115,24.985,24.06,24.985,47497.0
2022-03-17,24.78,24.8,24.52,24.745,37817.0
2022-03-18,24.58,25.09,24.505,25.025,32695.0
2022-03-21,24.7,24.725,24.485,24.66,29653.0
2022-03-22,24.92,25.17,24.905,25.025,25499.0
2022-03-23,24.865,25.09,24.82,24.865,20986.0
2022-03-24,24.885,24.97,24.8,24.96,19172.0
2022-03-25,24.725,24.735,24.56,24.595,25262.0
2022-03-28,24.78,24.855,24.66,24.82,31238.0
2022-03-29,25.18,25.265,25.1,25.2,17039.0
2022-03-30,25.05,25.265,25.005,25.07,21063.0
2022-03-31,25.08,25.09,24.765,24.765,15132.0
2022-04-01,25.22,25.245,25.05,25.17,17306.0
2022-04-04,25.45,25.58,25.365,25.55,31845.0
2022-04-05,25.35,25.355,25.035,25.145,21387.0
2022-04-06,24.92,24.985,24.81,24.92,29422.0
2022-04-07,24.885,24.885,24.715,24.81,25061.0
2022-04-08,24.91,24.97,24.81,24.81,16644.0
2022-04-11,24.645,24.775,24.605,24.625,36104.0
2022-04-12,24.765,24.775,24.56,24.56,18597.0
2022-04-13,24.775,24.83,24.69,24.715,20052.0
2022-04-14,24.625,24.65,24.505,24.515,21200.0
2022-04-18,24.41,24.52,24.33,24.45,16907.0
2022-04-19,24.27,24.365,24.14,24.33,19803.0
2022-04-20,24.19,24.19,23.965,24.005,32240.0
2022-04-21,23.955,24.01,23.66,23.69,35186.0
2022-04-22,23.91,24.06,23.755,23.76,27426.0
2022-04-25,23.445,23.605,23.41,23.55,58286.0
2022-04-26,23.55,23.565,23.225,23.225,43621.0
2022-04-27,23.42,23.63,23.41,23.5,40669.0
2022-04-28,23.715,23.8,23.5,23.745,18617.0
2022-04-29,24.04,24.18,23.91,23.955,28638.0
2022-05-02,23.9,24.04,23.725,23.92,32905.0
2022-05-03,24.02,24.075,23.94,24.005,34719.0
2022-05-04,23.8,24.125,23.66,24.125,36539.0
2022-05-05,23.705,23.76,23.235,23.42,29329.0
2022-05-06,23.245,23.325,23.095,23.215,27205.0
2022-05-09,22.945,22.945,22.74,22.78,32982.0
2022-05-10,23.03,23.03,22.73,22.89,51183.0
2022-05-11,22.87,23.0,22.67,22.685,24672.0
2022-05-12,22.49,22.725,22.345,22.605,70582.0
2022-05-13,22.805,23.0,22.76,22.975,30702.0
2022-05-16,22.805,22.9,22.74,22.79,26749.0
2022-05-17,23.365,23.39,23.18,23.29,23907.0
2022-05-18,23.185,23.195,22.805,22.815,29667.0
2022-05-19,22.79,23.13,22.79,23.075,29619.0
2022-05-20,23.3,23.335,22.945,23.185,24628.0
2022-05-24,22.99,23.065,22.825,22.975,22021.0
2022-05-25,22.985,23.105,22.935,23.06,41974.0
2022-05-26,23.095,23.39,23.065,23.39,48684.0
2022-05-27,23.455,23.53,23.41,23.475,36890.0
2022-05-30,23.55,23.8,23.475,23.76,101957.0
2022-05-31,23.965,23.965,23.69,23.69,39678.0
2022-06-01,23.855,23.855,23.455,23.565,31868.0
2022-06-02,23.625,23.79,23.55,23.79,25859.0
2022-06-03,23.52,23.55,23.365,23.43,28303.0
2022-06-06,23.695,23.77,23.455,23.5,34729.0
2022-06-07,23.38,23.495,23.37,23.495,59921.0
2022-06-08,23.615,23.65,23.495,23.605,41061.0
2022-06-09,23.455,23.53,23.305,23.325,24606.0
2022-06-10,23.37,23.42,23.185,23.225,55301.0
2022-06-13,22.855,23.215,22.51,22.63,70632.0
2022-06-14,22.88,23.065,22.87,23.03,29769.0
2022-06-15,23.065,23.325,23.05,23.225,80949.0
2022-06-16,22.575,22.63,22.445,22.555,40445.0
2022-06-17,22.855,23.05,22.76,22.825,25459.0
2022-06-20,22.845,23.085,22.78,22.825,22984.0
2022-06-21,22.965,23.05,22.935,22.955,23337.0
2022-06-22,22.545,22.695,22.49,22.595,26857.0
2022-06-23,22.63,22.76,22.565,22.725,47316.0
2022-06-24,23.015,23.09,22.93,23.055,28537.0
2022-06-27,23.21,23.23,23.055,23.1,27944.0
2022-06-28,23.24,23.24,22.905,22.93,34563.0
2022-06-29,22.885,22.895,22.79,22.885,42085.0
2022-06-30,22.595,22.755,22.455,22.725,22271.0
2022-07-04,22.68,23.27,22.53,22.98,89392.0
2022-07-05,22.305,22.66,22.285,22.63,53602.0
2022-07-06,22.545,22.615,22.39,22.555,46687.0
2022-07-07,22.705,22.98,22.705,22.905,15527.0
2022-07-08,22.865,22.905,22.68,22.83,13268.0
2022-07-11,22.53,22.53,22.315,22.34,28944.0
2022-07-12,22.315,22.37,22.22,22.255,29498.0
2022-07-13,22.125,22.22,21.985,22.165,41654.0
2022-07-14,22.38,22.38,22.1,22.21,8449.0
2022-07-15,22.135,22.2,21.995,22.2,40006.0
2022-07-18,22.425,22.465,22.24,22.275,15994.0
2022-07-19,22.54,22.555,22.34,22.465,18567.0
2022-07-20,22.34,22.425,22.305,22.37,22818.0
2022-07-21,22.49,22.615,22.465,22.605,50950.0
2022-07-22,22.52,22.555,22.36,22.435,69005.0
2022-07-25,22.415,22.455,22.36,22.405,23987.0
2022-07-26,22.425,22.465,22.295,22.315,22573.0
2022-07-27,22.445,22.65,22.435,22.62,51760.0
2022-07-28,22.615,22.745,22.49,22.705,25750.0
2022-07-29,22.445,22.62,22.395,22.595,45889.0
2022-08-02,22.285,22.585,22.285,22.415,34228.0
2022-08-03,22.425,22.555,22.35,22.545,49939.0
2022-08-04,22.705,22.77,22.65,22.715,31177.0
2022-08-05,22.695,22.905,22.695,22.865,23311.0
2022-08-08,22.83,22.875,22.735,22.79,22615.0
2022-08-09,22.8,22.81,22.725,22.755,30192.0
2022-08-10,22.835,22.855,22.735,22.855,24492.0
2022-08-11,23.015,23.135,22.875,22.91,17101.0
2022-08-12,23.035,23.165,22.91,23.165,28637.0
2022-08-15,23.25,23.325,23.21,23.305,18170.0
2022-08-16,23.27,23.28,23.165,23.205,17822.0
2022-08-17,23.145,23.28,23.145,23.22,15316.0
2022-08-18,23.24,23.28,23.055,23.13,19916.0
2022-08-19,22.93,23.035,22.885,22.94,21286.0
2022-08-22,22.79,22.865,22.77,22.845,52331.0
2022-08-23,22.78,22.875,22.755,22.8,17030.0
2022-08-24,22.79,22.96,22.705,22.845,18665.0
2022-08-25,23.035,23.23,23.015,23.23,15166.0
2022-08-26,23.35,23.4,23.055,23.055,13077.0
2022-08-29,22.91,23.015,22.875,22.875,38996.0
2022-08-30,22.98,23.07,22.725,22.77,54642.0
2022-08-31,22.905,23.155,22.885,22.91,22791.0
2022-09-01,22.8,22.885,22.62,22.765,12408.0
2022-09-02,22.68,22.77,22.545,22.585,14481.0
2022-09-06,22.595,22.595,22.315,22.33,23707.0
2022-09-07,22.285,22.465,22.255,22.455,9908.0
2022-09-08,22.33,22.36,22.22,22.275,52645.0
2022-09-09,22.34,22.575,22.33,22.51,12543.0
2022-09-12,22.615,22.77,22.595,22.755,29446.0
2022-09-13,22.415,22.545,22.34,22.37,15751.0
2022-09-14,22.5,22.54,22.445,22.51,166899.0
2022-09-15,22.37,22.48,22.35,22.39,16111.0
2022-09-16,22.25,22.32,22.165,22.24,10983.0
2022-09-19,22.135,22.275,22.125,22.265,16097.0
2022-09-20,22.255,22.37,22.255,22.35,17508.0
2022-09-21,22.25,22.34,22.06,22.125,25244.0
2022-09-22,22.125,22.2,22.04,22.09,17755.0
2022-09-23,21.805,21.855,21.62,21.715,69376.0
2022-09-26,21.685,21.735,21.63,21.64,43023.0
2022-09-27,21.735,21.825,21.525,21.6,68163.0
2022-09-28,21.515,21.66,21.395,21.65,42275.0
2022-09-29,21.22,21.415,21.18,21.265,20611.0
2022-09-30,21.245,21.44,21.07,21.375,63593.0
2022-10-03,21.3,21.51,21.255,21.425,19503.0
2022-10-04,21.835,22.05,21.835,21.94,34903.0
2022-10-05,21.965,22.125,21.955,22.07,27962.0
2022-10-06,22.125,22.24,22.115,22.18,50073.0
2022-10-07,22.015,22.025,21.685,21.695,12622.0
2022-10-11,21.33,21.35,21.18,21.21,29683.0
2022-10-12,21.255,21.3,21.15,21.255,23913.0
2022-10-13,20.965,21.245,20.87,21.21,30143.0
2022-10-14,21.32,21.45,21.075,21.085,24221.0
2022-10-17,21.225,21.45,21.225,21.405,25132.0
2022-10-18,21.575,21.65,21.375,21.425,36283.0
2022-10-19,21.16,21.255,21.07,21.105,24208.0
2022-10-20,21.15,21.385,21.07,21.275,17275.0
2022-10-21,21.2,21.33,21.135,21.33,40296.0
2022-10-24,20.74,20.74,20.545,20.695,42760.0
2022-10-25,20.705,20.74,20.63,20.71,19359.0
2022-10-26,20.825,21.075,20.775,20.975,19360.0
2022-10-27,20.85,20.935,20.785,20.805,44877.0
2022-10-28,20.6,20.795,20.6,20.795,33496.0
2022-10-31,20.705,20.825,20.665,20.76,35568.0
2022-11-01,21.18,21.21,21.105,21.115,52182.0
2022-11-02,21.17,21.255,20.995,21.075,45068.0
2022-11-03,21.115,21.29,21.085,21.255,35771.0
2022-11-04,21.6,21.665,21.525,21.66,48668.0
2022-11-07,21.76,21.88,21.66,21.715,23640.0
2022-11-08,21.75,21.815,21.675,21.79,23861.0
2022-11-09,21.695,21.695,21.555,21.575,17585.0
2022-11-10,21.985,22.005,21.845,21.995,48738.0
2022-11-11,22.35,22.425,22.265,22.32,36474.0
2022-11-14,22.33,22.49,22.25,22.37,37455.0
2022-11-15,22.94,23.015,22.705,22.81,32483.0
2022-11-16,22.62,22.64,22.48,22.49,29927.0
2022-11-17,22.19,22.545,22.18,22.545,24187.0
2022-11-18,22.565,22.595,22.465,22.51,26357.0
2022-11-21,22.34,22.38,22.285,22.37,43517.0
2022-11-22,22.22,22.33,22.21,22.265,41227.0
2022-11-23,22.34,22.47,22.33,22.445,26988.0
2022-11-24,22.47,22.735,22.415,22.585,25746.0
2022-11-25,22.48,22.81,22.36,22.81,46661.0
2022-11-28,22.465,22.605,22.415,22.51,65787.0
2022-11-29,22.995,23.195,22.98,23.1,76671.0
2022-11-30,23.41,23.57,23.39,23.53,66312.0
2022-12-01,23.57,23.585,23.37,23.435,18584.0
2022-12-02,23.27,23.615,23.25,23.575,41873.0
2022-12-05,23.52,23.56,23.39,23.55,20363.0
2022-12-06,23.625,23.66,23.51,23.595,33813.0
2022-12-07,23.455,23.495,23.345,23.465,34980.0
2022-12-08,23.5,23.635,23.495,23.585,39306.0
2022-12-09,23.7,23.755,23.57,23.575,43476.0
2022-12-12,23.485,23.52,23.315,23.465,46471.0
2022-12-13,23.7,23.745,23.39,23.475,47342.0
2022-12-14,23.5,23.55,23.37,23.485,58008.0
2022-12-15,23.4,23.41,23.12,23.12,26627.0
2022-12-16,23.25,23.305,23.205,23.25,28241.0
2022-12-19,23.325,23.325,23.165,23.22,25413.0
2022-12-20,23.135,23.175,23.1,23.135,47522.0
2022-12-21,23.13,23.305,23.07,23.285,63231.0
2022-12-22,23.285,23.315,23.055,23.175,17625.0
2022-12-23,23.145,23.155,22.985,23.035,29934.0
2022-12-28,23.175,23.175,23.045,23.045,50286.0
2022-12-29,23.225,23.42,23.225,23.36,39134.0
2022-12-30,23.18,23.245,22.95,23.035,15708.0
2023-01-03,23.435,23.605,23.35,23.435,26064.0
2023-01-04,23.55,23.775,23.5,23.72,45899.0
2023-01-05,23.645,23.85,23.645,23.85,46345.0
2023-01-06,23.955,24.11,23.85,24.11,30728.0
2023-01-09,24.31,24.325,24.155,24.155,36464.0
2023-01-10,24.23,24.41,24.205,24.4,27860.0
2023-01-11,24.365,24.545,24.325,24.545,63273.0
2023-01-12,24.495,24.545,24.355,24.525,40878.0
2023-01-13,24.565,24.725,24.565,24.725,23788.0
2023-01-16,24.64,24.64,24.27,24.545,57855.0
2023-01-17,24.515,24.6,24.47,24.585,66161.0
2023-01-18,24.725,24.78,24.565,24.62,52041.0
2023-01-19,24.685,24.79,24.62,24.755,28606.0
2023-01-20,24.865,24.925,24.86,24.925,14256.0
2023-01-23,24.97,25.2,24.97,25.085,24102.0
2023-01-24,25.02,25.105,24.99,25.075,38114.0
2023-01-25,24.98,25.14,24.84,25.14,77149.0
2023-01-26,25.255,25.275,25.18,25.245,29548.0
2023-01-27,25.23,25.23,25.055,25.115,26137.0
2023-01-30,24.83,24.83,24.715,24.78,32911.0
2023-01-31,24.68,24.68,24.545,24.565,130305.0
2023-02-01,24.67,24.98,24.67,24.98,114878.0
2023-02-02,24.945,24.945,24.755,24.8,24322.0
2023-02-03,24.715,24.79,24.49,24.545,25488.0
2023-02-06,24.24,24.315,24.185,24.27,31183.0
2023-02-07,24.31,24.355,24.185,24.335,33165.0
2023-02-08,24.41,24.42,24.27,24.355,33407.0
2023-02-09,24.535,24.575,24.41,24.48,23652.0
2023-02-10,24.185,24.185,24.005,24.06,35703.0
2023-02-13,24.155,24.27,24.135,24.25,15842.0
2023-02-14,24.165,24.22,24.11,24.185,17898.0
2023-02-15,23.995,24.1,23.975,24.1,22444.0
2023-02-16,24.06,24.28,24.04,24.23,27284.0
2023-02-17,24.015,24.07,23.965,24.03,20667.0
2023-02-21,23.955,24.015,23.86,23.87,24278.0
2023-02-22,23.815,23.835,23.73,23.755,32606.0
2023-02-23,23.995,24.05,23.805,23.89,16431.0
2023-02-24,23.585,23.615,23.415,23.475,54676.0
2023-02-27,23.575,23.575,23.49,23.55,24837.0
2023-02-28,23.475,23.605,23.455,23.49,23409.0
2023-03-01,23.965,24.06,23.88,23.93,27208.0
2023-03-02,23.87,24.03,23.87,24.015,26233.0
2023-03-03,24.11,24.22,24.11,24.22,29926.0
2023-03-06,24.22,24.335,24.185,24.195,25998.0
2023-03-07,24.195,24.205,24.03,24.05,50556.0
2023-03-08,24.12,24.24,24.08,24.24,30846.0
2023-03-09,24.07,24.08,23.74,23.775,36313.0
2023-03-10,23.645,23.795,23.645,23.68,51598.0
2023-03-13,23.53,23.615,23.435,23.475,50584.0
2023-03-14,23.3,23.3,23.15,23.205,44385.0
2023-03-15,23.01,23.13,22.97,23.13,54147.0
2023-03-16,23.11,23.385,23.01,23.385,37846.0
2023-03-17,23.405,23.405,23.195,23.245,40009.0
2023-03-20,23.205,23.275,23.12,23.18,41305.0
2023-03-21,23.455,23.52,23.31,23.48,34466.0
2023-03-22,23.73,23.805,23.575,23.69,32602.0
2023-03-23,23.93,24.04,23.805,23.85,25155.0
2023-03-24,23.86,23.89,23.825,23.86,15800.0
2023-03-27,23.72,23.72,23.55,23.605,15307.0
2023-03-28,23.72,23.91,23.72,23.785,22536.0
2023-03-29,23.795,23.86,23.765,23.86,35584.0
2023-03-30,23.955,24.1,23.93,24.03,40073.0
2023-03-31,24.015,24.05,23.89,23.94,21226.0
2023-04-03,23.785,23.91,23.75,23.825,26145.0
2023-04-04,23.775,23.88,23.74,23.85,33908.0
2023-04-05,23.835,23.93,23.68,23.71,17096.0
2023-04-06,23.71,23.87,23.655,23.87,8275.0
2023-04-10,23.85,24.005,23.85,23.945,37454.0
2023-04-11,24.08,24.135,24.03,24.05,32834.0
2023-04-12,24.12,24.12,23.805,23.805,27951.0
2023-04-13,24.05,24.05,23.94,23.965,20424.0
2023-04-14,23.955,23.955,23.825,23.91,28842.0
2023-04-17,24.11,24.125,23.975,24.06,113447.0
2023-04-18,24.12,24.135,23.975,24.06,49900.0
2023-04-19,23.88,23.91,23.785,23.9,9839.0
2023-04-20,23.965,23.965,23.835,23.91,29893.0
2023-04-21,23.815,23.835,23.72,23.805,20846.0
2023-04-24,23.795,23.795,23.655,23.71,41695.0
2023-04-25,23.57,23.575,23.445,23.465,25486.0
2023-04-26,23.645,23.775,23.605,23.615,14546.0
2023-04-27,23.765,23.88,23.72,23.87,26925.0
2023-04-28,23.985,23.985,23.86,23.91,45380.0
2023-05-01,23.88,23.955,23.815,23.945,52058.0
2023-05-02,23.785,23.845,23.615,23.66,49163.0
2023-05-03,23.67,23.775,23.615,23.7,28499.0
2023-05-04,23.9,23.9,23.71,23.75,36335.0
2023-05-05,23.755,23.755,23.67,23.755,16489.0
2023-05-08,23.645,23.755,23.635,23.71,18765.0
2023-05-09,23.595,23.615,23.49,23.595,37382.0
2023-05-10,23.595,23.615,23.53,23.585,22695.0
2023-05-11,23.575,23.73,23.49,23.655,57319.0
2023-05-12,23.635,23.635,23.49,23.56,32185.0
2023-05-15,23.73,23.785,23.605,23.775,35631.0
2023-05-16,23.575,23.68,23.465,23.655,38066.0
2023-05-17,23.615,23.73,23.615,23.71,29673.0
2023-05-18,23.575,23.73,23.54,23.635,69086.0
2023-05-19,23.72,23.74,23.67,23.715,34698.0
2023-05-23,23.625,23.795,23.585,23.605,37082.0
2023-05-24,23.56,23.7,23.52,23.585,49465.0
2023-05-25,23.71,23.71,23.57,23.615,36697.0
2023-05-26,23.72,24.005,23.71,23.965,25329.0
2023-05-29,23.92,24.05,23.755,23.795,22549.0
2023-05-30,23.74,23.87,23.49,23.49,33078.0
2023-05-31,23.5,23.635,23.29,23.49,72835.0
2023-06-01,23.48,23.615,23.435,23.605,16515.0
2023-06-02,23.845,24.005,23.785,23.965,40052.0
2023-06-05,23.9,23.995,23.765,23.995,14993.0
2023-06-06,23.995,24.145,23.92,24.12,17079.0
2023-06-07,24.135,24.165,23.965,23.985,33027.0
2023-06-08,23.975,24.09,23.835,24.07,39035.0
2023-06-09,24.175,24.185,24.1,24.13,93197.0
2023-06-12,24.195,24.31,24.1,24.195,27919.0
2023-06-13,24.365,24.46,24.315,24.315,26782.0
2023-06-14,24.355,24.575,24.345,24.545,29396.0
2023-06-15,24.66,24.67,24.47,24.555,17711.0
2023-06-16,24.67,24.67,24.445,24.48,24137.0
2023-06-19,24.41,24.49,24.345,24.46,17498.0
2023-06-20,24.165,24.23,24.07,24.175,28654.0
2023-06-21,23.985,24.03,23.88,23.91,84969.0
2023-06-22,23.815,23.85,23.72,23.795,20087.0
2023-06-23,23.635,23.665,23.53,23.575,36425.0
2023-06-26,23.6,23.67,23.545,23.59,36666.0
2023-06-27,23.685,23.85,23.685,23.845,32072.0
2023-06-28,23.81,23.895,23.765,23.895,23464.0
2023-06-29,23.66,23.79,23.59,23.725,25868.0
2023-06-30,23.905,23.915,23.83,23.87,47134.0
2023-07-04,24.07,24.24,24.07,24.21,15521.0
2023-07-05,24.105,24.165,24.06,24.135,38742.0
2023-07-06,23.755,23.875,23.715,23.8,54160.0
2023-07-07,23.81,23.99,23.66,23.925,22904.0
2023-07-10,23.86,23.915,23.77,23.905,49498.0
2023-07-11,24.03,24.135,23.915,24.095,31201.0
2023-07-12,24.315,24.48,24.26,24.41,37938.0
2023-07-13,24.45,24.65,24.44,24.65,66984.0
2023-07-14,24.6,24.785,24.505,24.725,59203.0
2023-07-17,24.575,24.705,24.47,24.705,80266.0
2023-07-18,24.67,24.68,24.41,24.47,36856.0
2023-07-19,24.45,24.585,24.365,24.48,38616.0
2023-07-20,24.27,24.39,24.26,24.305,63964.0
2023-07-21,24.42,24.42,24.315,24.315,38235.0
2023-07-24,24.42,24.65,24.365,24.6,50507.0
2023-07-25,24.755,24.88,24.725,24.745,57526.0
2023-07-26,24.64,24.945,24.62,24.915,51515.0
2023-07-27,24.895,24.905,24.66,24.685,34099.0
2023-07-28,25.05,25.26,25.04,25.26,38836.0
2023-07-31,25.09,25.23,25.07,25.23,27921.0
2023-08-01,25.05,25.175,25.02,25.115,36080.0
2023-08-02,24.735,24.775,24.565,24.64,55632.0
2023-08-03,24.65,24.79,24.59,24.765,55629.0
2023-08-04,24.82,24.88,24.685,24.8,67120.0
2023-08-08,24.535,24.62,24.46,24.505,28354.0
2023-08-09,24.62,24.79,24.535,24.6,20287.0
2023-08-10,24.695,24.785,24.59,24.68,31050.0
2023-08-11,24.48,24.485,24.26,24.315,50949.0
2023-08-14,24.155,24.24,24.05,24.23,40414.0
2023-08-15,24.105,24.155,23.965,24.03,41615.0
2023-08-16,23.875,24.05,23.84,23.84,52706.0
2023-08-17,24.135,24.18,23.98,24.0,21396.0
2023-08-18,23.83,23.895,23.765,23.895,17097.0
2023-08-21,23.82,23.905,23.64,23.895,23946.0
2023-08-22,23.905,23.98,23.87,23.915,19455.0
2023-08-23,24.085,24.25,24.01,24.18,21232.0
2023-08-24,24.305,24.355,24.2,24.215,18827.0
2023-08-25,24.315,24.315,24.135,24.27,14090.0
2023-08-28,24.44,24.515,24.295,24.515,20243.0
2023-08-29,24.535,24.765,24.525,24.755,13400.0
2023-08-30,24.61,24.62,24.43,24.585,34978.0
2023-08-31,24.46,24.485,24.27,24.295,58620.0
2023-09-01,24.535,24.735,24.525,24.66,37365.0
2023-09-05,24.545,24.685,24.535,24.65,37876.0
2023-09-06,24.6,24.68,24.485,24.505,37311.0
2023-09-07,24.335,24.335,24.25,24.325,17600.0
2023-09-08,24.25,24.345,24.24,24.335,28545.0
2023-09-11,24.38,24.44,24.355,24.42,32835.0
2023-09-12,24.2,24.335,24.175,24.305,22603.0
2023-09-13,24.21,24.335,24.145,24.27,12205.0
2023-09-14,24.335,24.41,24.295,24.38,29929.0
2023-09-15,24.44,24.44,24.21,24.21,28889.0
2023-09-18,24.165,24.2,24.07,24.2,18176.0
2023-09-19,23.98,24.02,23.915,23.99,24167.0
2023-09-20,24.04,24.05,23.945,23.945,30575.0
2023-09-21,23.67,23.67,23.555,23.57,25701.0
2023-09-22,23.83,23.895,23.81,23.83,15142.0
2023-09-25,23.66,23.705,23.59,23.675,30869.0
2023-09-26,23.46,23.59,23.45,23.46,28513.0
2023-09-27,23.475,23.61,23.39,23.495,38125.0
2023-09-28,23.4,23.545,23.355,23.535,26672.0
2023-09-29,23.63,23.715,23.62,23.715,23186.0
2023-10-02,23.675,23.78,23.67,23.67,41790.0
2023-10-03,23.505,23.64,23.485,23.515,41245.0
2023-10-04,23.465,23.525,23.465,23.505,14164.0
2023-10-05,23.57,23.57,23.41,23.57,61780.0
2023-10-06,23.45,23.765,23.45,23.755,47591.0
2023-10-10,23.62,23.85,23.59,23.755,44980.0
2023-10-11,23.925,24.02,23.86,23.975,24491.0
2023-10-12,24.0,24.02,23.83,23.86,38530.0
2023-10-13,23.925,23.925,23.685,23.745,45563.0
2023-10-16,23.67,23.86,23.66,23.84,17652.0
2023-10-17,23.81,23.885,23.755,23.84,41982.0
2023-10-18,23.65,23.65,23.525,23.555,30269.0
2023-10-19,23.565,23.565,23.43,23.46,55505.0
2023-10-20,23.23,23.26,23.125,23.125,44409.0
2023-10-23,23.04,23.2,22.96,23.2,37754.0
2023-10-24,23.24,23.555,23.2,23.485,88524.0
2023-10-25,23.37,23.37,23.21,23.24,20797.0
2023-10-26,23.22,23.23,23.125,23.2,34509.0
2023-10-27,23.46,23.46,23.17,23.19,48220.0
2023-10-30,23.61,23.61,23.335,23.345,26186.0
2023-10-31,23.345,23.355,23.18,23.325,47301.0
2023-11-01,23.465,23.57,23.305,23.525,28925.0
2023-11-02,23.705,23.79,23.685,23.725,39914.0
2023-11-03,23.84,24.105,23.83,24.06,29058.0
2023-11-06,24.22,24.365,24.19,24.24,69414.0
2023-11-07,24.22,24.39,24.19,24.39,39971.0
2023-11-08,24.345,24.4,24.26,24.285,25108.0
2023-11-09,24.305,24.305,24.05,24.06,54796.0
2023-11-10,24.165,24.345,24.095,24.22,19871.0
2023-11-13,24.155,24.295,24.135,24.295,19267.0
2023-11-14,24.43,24.67,24.43,24.63,18564.0
2023-11-15,24.68,24.88,24.67,24.745,33369.0
2023-11-16,24.715,24.87,24.6,24.87,80047.0
2023-11-17,24.63,24.745,24.63,24.725,65850.0
2023-11-20,24.81,25.05,24.81,25.03,33888.0
2023-11-21,24.86,24.925,24.785,24.83,11742.0
2023-11-22,24.85,24.88,24.725,24.765,49239.0
2023-11-23,24.785,25.01,24.775,25.01,16040.0
2023-11-24,24.67,24.775,24.565,24.755,29786.0
2023-11-27,24.585,24.59,24.495,24.545,16850.0
2023-11-28,24.695,24.705,24.62,24.64,68827.0
2023-11-29,24.65,24.695,24.575,24.59,15858.0
2023-11-30,24.685,24.685,24.545,24.66,30400.0
2023-12-01,24.39,24.66,24.325,24.66,42318.0
2023-12-04,24.525,24.545,24.4,24.42,20069.0
2023-12-05,24.305,24.43,24.295,24.4,21036.0
2023-12-06,24.45,24.45,24.335,24.355,35836.0
2023-12-07,24.38,24.42,24.305,24.325,130482.0
2023-12-08,24.315,24.345,24.23,24.315,24139.0
2023-12-11,24.28,24.4,24.23,24.38,32123.0
2023-12-12,24.325,24.43,24.305,24.41,36866.0
2023-12-13,24.23,24.555,24.19,24.555,59959.0
2023-12-14,24.515,24.705,24.505,24.65,60889.0
2023-12-15,24.62,24.66,24.46,24.46,42830.0
2023-12-18,24.46,24.575,24.41,24.535,32503.0
2023-12-19,24.525,24.65,24.515,24.64,34321.0
2023-12-20,24.44,24.45,24.22,24.25,49768.0
2023-12-21,24.45,24.545,24.41,24.48,52414.0
2023-12-22,24.305,24.41,24.28,24.355,49269.0
2023-12-27,24.445,24.62,24.445,24.61,43542.0
2023-12-28,24.97,24.98,24.775,24.825,27342.0
2023-12-29,24.86,24.93,24.765,24.86,19661.0
2024-01-02,24.745,24.84,24.725,24.815,30428.0
2024-01-03,24.62,24.755,24.56,24.685,53041.0
2024-01-04,24.675,24.765,24.64,24.66,61721.0
2024-01-05,24.675,24.765,24.63,24.755,54541.0
2024-01-08,24.62,24.805,24.57,24.785,38859.0
2024-01-09,24.495,24.56,24.455,24.55,91128.0
2024-01-10,24.445,24.485,24.405,24.425,27276.0
2024-01-11,24.53,24.63,24.475,24.62,42875.0
2024-01-12,24.63,24.715,24.59,24.705,49125.0
2024-01-15,24.64,24.745,24.55,24.735,40347.0
2024-01-16,24.425,24.435,24.28,24.415,55791.0
2024-01-17,23.96,23.99,23.87,23.97,44509.0
2024-01-18,24.095,24.175,24.035,24.155,67419.0
2024-01-19,24.085,24.3,24.065,24.29,71119.0
2024-01-22,24.0,24.155,23.97,24.155,51503.0
2024-01-23,24.145,24.31,24.145,24.22,63271.0
2024-01-24,24.54,24.695,24.54,24.685,48699.0
2024-01-25,24.65,24.685,24.53,24.685,41006.0
2024-01-26,24.52,24.6,24.435,24.56,39135.0
2024-01-29,24.56,24.57,24.425,24.515,84387.0
2024-01-30,24.31,24.31,24.21,24.25,43824.0
2024-01-31,24.21,24.32,24.19,24.26,65279.0
2024-02-01,24.345,24.405,24.3,24.395,24879.0
2024-02-02,24.32,24.53,24.31,24.53,20889.0
2024-02-05,24.32,24.66,24.32,24.65,30168.0
2024-02-06,24.92,25.105,24.9,25.105,30321.0
2024-02-07,24.995,25.045,24.92,24.985,36074.0
2024-02-08,24.83,25.005,24.795,24.985,71415.0
2024-02-09,24.775,24.985,24.745,24.91,39652.0
2024-02-12,24.95,25.195,24.94,25.16,50025.0
2024-02-13,24.93,25.005,24.805,24.86,31036.0
2024-02-14,25.075,25.21,24.995,25.2,56855.0
2024-02-15,25.18,25.2,25.145,25.2,37445.0
2024-02-16,25.21,25.365,25.2,25.3,37204.0
2024-02-20,25.3,25.5,25.3,25.435,54724.0
2024-02-21,25.48,25.54,25.375,25.49,34095.0
2024-02-22,25.665,25.715,25.57,25.715,38774.0
2024-02-23,25.59,25.775,25.57,25.775,54442.0
2024-02-26,25.61,25.655,25.56,25.62,38562.0
2024-02-27,25.49,25.725,25.48,25.725,28713.0
2024-02-28,25.625,25.635,25.415,25.465,88332.0
2024-02-29,25.52,25.58,25.465,25.53,48837.0
2024-03-01,25.665,25.86,25.655,25.85,36607.0
2024-03-04,25.745,25.84,25.695,25.705,62633.0
2024-03-05,25.665,25.675,25.55,25.61,46579.0
2024-03-06,25.82,25.86,25.745,25.785,51401.0
2024-03-07,25.765,25.83,25.705,25.83,43112.0
2024-03-08,25.88,25.92,25.82,25.92,35140.0
2024-03-11,25.89,25.94,25.82,25.9,34590.0
2024-03-12,26.035,26.18,26.005,26.18,27260.0
2024-03-13,26.065,26.065,25.93,25.965,51154.0
2024-03-14,25.995,26.11,25.945,26.11,50627.0
2024-03-15,25.965,25.965,25.86,25.94,36908.0
2024-03-18,26.055,26.065,25.93,26.065,46300.0
2024-03-19,25.92,25.93,25.83,25.92,36782.0
2024-03-20,25.975,26.055,25.89,26.055,35264.0
2024-03-21,26.18,26.23,26.11,26.16,47842.0
2024-03-22,26.065,26.15,25.995,26.055,26980.0
2024-03-25,26.015,26.13,26.005,26.13,32506.0
2024-03-26,26.005,26.12,25.985,26.105,40533.0
2024-03-27,26.12,26.15,26.015,26.055,19923.0
2024-03-28,26.075,26.21,26.045,26.065,41723.0
2024-04-01,26.2,26.405,26.14,26.375,73865.0
2024-04-02,26.275,26.405,26.275,26.355,39204.0
2024-04-03,26.26,26.335,26.15,26.315,36911.0
2024-04-04,26.355,26.51,26.25,26.335,46953.0
2024-04-05,26.335,26.415,26.315,26.415,35973.0
2024-04-08,26.42,26.57,26.415,26.53,38102.0
2024-04-09,26.54,26.715,26.54,26.715,23447.0
2024-04-10,26.51,26.55,26.42,26.51,28186.0
2024-04-11,26.655,26.705,26.58,26.695,24468.0
2024-04-12,26.55,26.55,26.23,26.295,25032.0
2024-04-15,26.325,26.325,26.095,26.16,33858.0
2024-04-16,25.92,25.975,25.79,25.9,119781.0
2024-04-17,25.975,26.005,25.755,25.81,42837.0
2024-04-18,25.84,25.995,25.83,25.91,26944.0
2024-04-19,25.775,25.79,25.685,25.765,27761.0
2024-04-22,25.725,25.935,25.655,25.92,76761.0
2024-04-23,25.92,26.035,25.88,26.035,14158.0
2024-04-24,26.22,26.25,26.14,26.22,32410.0
2024-04-25,26.025,26.2,25.955,26.19,21713.0
2024-04-26,26.345,26.46,26.305,26.46,52081.0
2024-04-29,26.57,26.715,26.47,26.705,33249.0
2024-04-30,26.49,26.685,26.48,26.665,34552.0
2024-05-01,26.57,26.715,26.47,26.635,50605.0
2024-05-02,26.735,27.045,26.715,27.025,89414.0
2024-05-03,27.1,27.21,26.975,27.21,59882.0
2024-05-06,27.14,27.265,27.06,27.265,50635.0
2024-05-07,27.08,27.2,27.055,27.2,24391.0
2024-05-08,27.07,27.19,26.985,27.19,26568.0
2024-05-09,27.1,27.14,26.985,27.14,30413.0
2024-05-10,27.17,27.255,27.12,27.255,81017.0
2024-05-13,27.275,27.41,27.275,27.39,13679.0
2024-05-14,27.345,27.47,27.315,27.47,22687.0
2024-05-15,27.545,27.675,27.48,27.675,27066.0
2024-05-16,27.675,27.82,27.665,27.76,28809.0
2024-05-17,27.73,27.895,27.72,27.885,15216.0
2024-05-21,27.7,27.73,27.585,27.685,27019.0
2024-05-22,27.655,27.75,27.645,27.685,46455.0
2024-05-23,27.71,27.76,27.545,27.595,38984.0
2024-05-24,27.51,27.595,27.49,27.54,35007.0
2024-05-27,27.625,27.73,27.54,27.615,33915.0
2024-05-28,27.54,27.545,27.41,27.47,27369.0
2024-05-29,27.15,27.245,27.15,27.235,29644.0
2024-05-30,27.055,27.13,26.965,27.06,51403.0
2024-05-31,26.75,26.87,26.595,26.87,34026.0
2024-06-03,27.1,27.15,26.985,26.995,61131.0
2024-06-04,26.665,26.85,26.615,26.85,102335.0
2024-06-05,27.005,27.245,27.005,27.245,110007.0
2024-06-06,27.325,27.365,27.245,27.355,180292.0
2024-06-07,27.275,27.365,27.21,27.255,176589.0
2024-06-10,27.295,27.46,27.225,27.45,60851.0
2024-06-11,27.345,27.345,27.16,27.325,70650.0
2024-06-12,27.44,27.595,27.43,27.595,145160.0
2024-06-13,27.47,27.565,27.4,27.47,33923.0
2024-06-14,27.43,27.53,27.38,27.38,122595.0
2024-06-17,27.47,27.685,27.46,27.615,85297.0
2024-06-18,27.72,27.865,27.655,27.78,86262.0
2024-06-19,27.83,27.995,27.78,27.955,85836.0
2024-06-20,27.905,27.915,27.625,27.73,165900.0
2024-06-21,27.72,27.83,27.585,27.645,92599.0
2024-06-24,27.555,27.75,27.535,27.625,70293.0
2024-06-25,27.535,27.635,27.445,27.615,80510.0
2024-06-26,27.555,27.625,27.515,27.605,58188.0
2024-06-27,27.66,27.69,27.555,27.615,51604.0
2024-06-28,27.73,27.77,27.605,27.64,49258.0
2024-07-02,27.615,27.78,27.595,27.78,46116.0
2024-07-03,27.79,28.06,27.75,28.015,165811.0
2024-07-04,27.945,28.16,27.945,28.16,25388.0
2024-07-05,28.07,28.2,27.965,28.18,53290.0
2024-07-08,28.17,28.26,28.15,28.21,65179.0
2024-07-09,28.23,28.365,28.13,28.365,59951.0
2024-07-10,28.295,28.375,28.275,28.375,48450.0
2024-07-11,28.57,28.66,28.5,28.61,47587.0
2024-07-12,28.62,28.775,28.61,28.725,79313.0
2024-07-15,28.53,28.63,28.475,28.56,91404.0
2024-07-16,28.54,28.725,28.53,28.705,55936.0
2024-07-17,28.345,28.375,28.26,28.375,86858.0
2024-07-18,28.22,28.27,28.015,28.08,73993.0
2024-07-19,27.975,27.975,27.81,27.85,80530.0
2024-07-22,27.965,28.15,27.875,28.15,45596.0
2024-07-23,27.84,27.985,27.75,27.985,60047.0
2024-07-24,27.79,27.955,27.475,27.475,47988.0
2024-07-25,27.475,27.65,27.435,27.555,69629.0
2024-07-26,27.72,27.855,27.69,27.7,53265.0
2024-07-29,27.78,28.005,27.68,27.955,29626.0
2024-07-30,27.77,27.79,27.555,27.67,37681.0
2024-07-31,27.915,28.16,27.865,28.07,43042.0
2024-08-01,28.025,28.045,27.76,27.84,55344.0
2024-08-02,27.34,27.42,27.215,27.42,107528.0
2024-08-06,26.43,26.85,26.305,26.5,178735.0
2024-08-07,27.045,27.095,26.645,26.665,53986.0
2024-08-08,26.98,27.22,26.92,27.22,83711.0
2024-08-09,27.195,27.525,27.175,27.515,24203.0
2024-08-12,27.4,27.515,27.32,27.445,50116.0
2024-08-13,27.41,27.65,27.35,27.625,32125.0
2024-08-14,27.585,27.65,27.4,27.555,36926.0
2024-08-15,27.65,27.865,27.605,27.81,34081.0
2024-08-16,27.895,28.07,27.895,28.035,39757.0
2024-08-19,28.08,28.27,28.055,28.27,61710.0
2024-08-20,28.11,28.14,27.945,28.09,21624.0
2024-08-21,27.895,28.09,27.895,28.07,19847.0
2024-08-22,27.955,27.955,27.69,27.84,21121.0
2024-08-23,27.895,28.035,27.865,28.035,37116.0
2024-08-26,27.945,27.975,27.535,27.84,335651.0
2024-08-27,27.595,27.68,27.575,27.66,65109.0
2024-08-28,27.615,27.73,27.475,27.73,39487.0
2024-08-29,27.64,27.885,27.43,27.435,46902.0
2024-08-30,27.71,27.76,27.545,27.65,181505.0
2024-09-03,27.475,27.615,27.25,27.38,79605.0
2024-09-04,27.23,27.39,27.195,27.39,94113.0
2024-09-05,27.24,27.34,27.2,27.24,40237.0
2024-09-06,27.215,27.23,26.83,26.85,128058.0
2024-09-09,27.0,27.135,26.98,27.135,48770.0
2024-09-10,26.91,27.105,26.9,27.085,52812.0
2024-09-11,27.01,27.215,26.85,27.155,50955.0
2024-09-12,27.24,27.465,27.24,27.455,26475.0
2024-09-13,27.525,27.635,27.495,27.605,23363.0
2024-09-16,27.71,27.77,27.525,27.71,53844.0
2024-09-17,27.77,27.85,27.72,27.76,41154.0
2024-09-18,27.68,27.915,27.615,27.7,49975.0
2024-09-19,27.965,28.15,27.925,28.15,30599.0
2024-09-20,28.1,28.15,28.005,28.005,31938.0
2024-09-23,28.055,28.27,28.055,28.16,58536.0
2024-09-24,28.59,28.9,28.5,28.9,66831.0
2024-09-25,28.65,28.785,28.58,28.785,51564.0
2024-09-26,29.47,29.695,29.32,29.605,51017.0
2024-09-27,29.595,29.725,29.5,29.665,38037.0
2024-09-30,29.675,29.79,29.185,29.215,117362.0
2024-10-01,29.255,29.4,29.0,29.35,81880.0
2024-10-02,29.76,30.155,29.545,29.88,200785.0
2024-10-03,29.305,29.645,29.225,29.645,26448.0
2024-10-04,29.76,29.82,29.645,29.82,40019.0
2024-10-07,29.955,30.23,29.89,30.23,111357.0
2024-10-08,29.585,29.715,29.42,29.575,101620.0
2024-10-09,29.245,29.725,29.235,29.725,81780.0
2024-10-10,29.635,29.735,29.5,29.655,55349.0
2024-10-11,29.51,29.92,29.49,29.89,29150.0
2024-10-15,29.665,29.665,29.225,29.32,66289.0
2024-10-16,29.41,29.595,29.39,29.595,29254.0
2024-10-17,29.35,29.575,29.175,29.575,131101.0
2024-10-18,29.8,29.88,29.705,29.705,73071.0
2024-10-21,29.555,29.645,29.45,29.595,63177.0
2024-10-22,29.45,29.665,29.37,29.535,45451.0
2024-10-23,29.41,29.46,29.275,29.45,32235.0
2024-10-24,29.275,29.48,29.07,29.48,31017.0
2024-10-25,29.32,29.46,29.125,29.38,44320.0
2024-10-28,29.34,29.535,29.285,29.51,72101.0
2024-10-29,29.44,29.52,29.4,29.45,22968.0
2024-10-30,29.225,29.295,29.165,29.175,18059.0
2024-10-31,29.07,29.11,28.9,29.07,48816.0
2024-11-01,29.305,29.35,29.175,29.245,60057.0
2024-11-04,29.235,29.34,29.205,29.215,38556.0
2024-11-05,29.37,29.565,29.37,29.565,51538.0
2024-11-06,29.275,29.44,29.165,29.43,28159.0
2024-11-07,29.685,29.88,29.685,29.735,62814.0
2024-11-08,29.38,29.46,29.125,29.225,41536.0
2024-11-11,29.185,29.195,28.98,29.145,53174.0
2024-11-12,28.715,28.93,28.445,28.59,71423.0
2024-11-13,28.55,28.59,28.385,28.59,69516.0
2024-11-14,28.48,28.5,28.385,28.445,36469.0
2024-11-15,28.455,28.54,28.385,28.51,43237.0
2024-11-18,28.56,28.815,28.55,28.61,19005.0
2024-11-19,28.51,28.58,28.455,28.55,27388.0
2024-11-20,28.57,28.57,28.445,28.52,48713.0
2024-11-21,28.385,28.445,28.275,28.435,43663.0
2024-11-22,28.355,28.48,28.355,28.465,43286.0
2024-11-25,28.58,28.61,28.51,28.57,35995.0
2024-11-26,28.765,28.815,28.57,28.59,36693.0
2024-11-27,28.69,28.695,28.415,28.49,53322.0
2024-11-28,28.21,28.785,28.2,28.64,174707.0
2024-11-29,28.335,28.825,28.15,28.61,175549.0
2024-12-02,28.63,28.705,28.6,28.705,33727.0
2024-12-03,28.59,28.855,28.49,28.855,34856.0
2024-12-04,28.92,28.95,28.845,28.94,52900.0
2024-12-05,28.95,29.08,28.93,29.0,22655.0
2024-12-06,29.155,29.235,29.155,29.195,17340.0
2024-12-09,29.555,29.87,29.555,29.79,63115.0
2024-12-10,29.48,29.5,29.295,29.32,43455.0
2024-12-11,29.4,29.44,29.225,29.43,38706.0
2024-12-12,29.305,29.43,29.305,29.4,31449.0
2024-12-13,29.43,29.49,29.35,29.49,48864.0
2024-12-16,29.305,29.48,29.215,29.37,46978.0
2024-12-17,29.215,29.39,29.155,29.34,44151.0
2024-12-18,29.315,29.4,28.95,29.01,69139.0
2024-12-19,29.02,29.135,29.01,29.04,40448.0
2024-12-20,28.785,29.09,28.63,29.04,49666.0
2024-12-23,29.1,29.295,28.92,29.295,35130.0
2024-12-24,29.205,29.33,29.135,29.285,37922.0
2024-12-27,29.095,29.185,28.98,29.185,26199.0
2024-12-30,28.915,28.975,28.825,28.875,40946.0
2024-12-31,28.855,28.945,28.775,28.875,55606.0
2025-01-02,28.915,29.05,28.795,28.905,58813.0
2025-01-03,29.04,29.23,28.905,29.23,32353.0
2025-01-06,29.13,29.33,28.955,29.03,68579.0
2025-01-07,29.17,29.18,28.925,28.945,56935.0
2025-01-08,28.725,28.84,28.665,28.825,113545.0
2025-01-09,28.795,28.885,28.655,28.835,60044.0
2025-01-10,28.41,28.44,28.17,28.32,129989.0
2025-01-13,27.955,28.065,27.855,28.065,66121.0
2025-01-14,28.4,28.41,28.22,28.3,69216.0
2025-01-15,28.4,28.735,28.38,28.735,75369.0
2025-01-16,29.015,29.015,28.655,28.825,31003.0
2025-01-17,28.975,29.08,28.825,29.06,36628.0
2025-01-20,29.005,29.595,28.995,29.44,88855.0
2025-01-21,29.19,29.19,28.995,29.1,44291.0
2025-01-22,29.11,29.33,29.08,29.33,63526.0
2025-01-23,29.1,29.33,29.09,29.33,32922.0
2025-01-24,29.22,29.39,29.13,29.39,20242.0
2025-01-27,28.895,29.05,28.845,29.05,55029.0
2025-01-28,28.775,29.1,28.695,29.1,63023.0
2025-01-29,29.28,29.39,29.12,29.23,30414.0
2025-01-30,29.27,29.865,29.24,29.45,87416.0
2025-01-31,29.785,29.825,29.49,29.585,42377.0
2025-02-03,29.24,29.625,29.19,29.4,89752.0
2025-02-04,29.31,29.495,29.2,29.43,30367.0
2025-02-05,29.22,29.42,29.17,29.35,30658.0
2025-02-06,29.37,29.495,29.35,29.39,55246.0
2025-02-07,29.525,29.755,29.37,29.41,64334.0
2025-02-10,29.655,29.735,29.585,29.715,42453.0
2025-02-11,29.535,29.695,29.47,29.595,25664.0
2025-02-12,29.545,29.775,29.545,29.725,24795.0
2025-02-13,29.46,29.695,29.39,29.665,29252.0
2025-02-14,29.785,29.825,29.665,29.815,59988.0
2025-02-18,30.05,30.11,29.965,30.05,34873.0
2025-02-19,30.03,30.09,29.98,30.07,50789.0
2025-02-20,30.19,30.42,30.14,30.23,59924.0
2025-02-21,30.39,30.465,30.19,30.27,50085.0
2025-02-24,30.1,30.1,29.795,29.895,99016.0
2025-02-25,29.915,29.97,29.805,29.97,43444.0
2025-02-26,30.29,30.495,30.2,30.34,51541.0
2025-02-27,30.2,30.25,29.935,29.935,55064.0
2025-02-28,29.49,29.605,29.31,29.525,139257.0
2025-03-03,29.675,29.745,29.39,29.41,96230.0
2025-03-04,29.4,29.795,29.28,29.615,59079.0
2025-03-05,29.735,30.23,29.725,30.18,155137.0
2025-03-06,30.19,30.22,29.895,29.955,45684.0
2025-03-07,30.14,30.24,30.0,30.21,34215.0
2025-03-10,29.905,29.905,29.545,29.655,72360.0
2025-03-11,29.715,29.925,29.665,29.825,45801.0
2025-03-12,29.885,29.925,29.765,29.905,81636.0
2025-03-13,29.685,29.855,29.535,29.755,119377.0
2025-03-14,30.09,30.25,30.04,30.25,44887.0
2025-03-17,30.29,30.605,30.28,30.605,72359.0
2025-03-18,30.525,30.565,30.31,30.545,68994.0
2025-03-19,30.585,30.625,30.44,30.575,23758.0
2025-03-20,30.32,30.515,30.27,30.515,38126.0
2025-03-21,30.23,30.27,30.14,30.24,26224.0
2025-03-24,30.35,30.37,30.24,30.37,34956.0
2025-03-25,30.21,30.29,30.15,30.28,33386.0
2025-03-26,30.1,30.11,29.915,29.945,32267.0
2025-03-27,30.04,30.24,30.03,30.19,27335.0
2025-03-28,29.905,29.915,29.585,29.675,72502.0
2025-03-31,29.39,29.725,29.29,29.615,80794.0
2025-04-01,29.725,29.735,29.575,29.695,32748.0
2025-04-02,29.675,29.785,29.47,29.725,36461.0
2025-04-03,28.855,28.875,28.665,28.745,135956.0
2025-04-04,27.905,28.045,27.18,27.655,285879.0
2025-04-07,26.715,27.27,26.045,26.57,317683.0
2025-04-08,26.875,27.065,25.905,25.995,293045.0
2025-04-09,25.945,27.705,25.825,27.61,134845.0
2025-04-10,27.42,27.45,26.57,26.945,105686.0
2025-04-11,27.2,27.56,26.725,27.49,71950.0
2025-04-14,27.645,27.835,27.61,27.715,59139.0
2025-04-15,27.765,28.025,27.765,27.945,46710.0
2025-04-16,27.635,27.715,27.37,27.42,38952.0
2025-04-17,27.705,27.765,27.59,27.59,48284.0
2025-04-21,27.61,27.695,27.41,27.58,37966.0
2025-04-22,27.905,28.045,27.775,27.985,33000.0
2025-04-23,28.39,28.605,28.39,28.43,78025.0
2025-04-24,28.47,28.765,28.43,28.765,50663.0
2025-04-25,28.51,28.595,28.26,28.575,32858.0
2025-04-28,28.595,28.655,28.51,28.575,36582.0
2025-04-29,28.655,28.775,28.585,28.705,51780.0
2025-04-30,28.645,28.695,28.52,28.655,29511.0
2025-05-01,28.795,28.875,28.645,28.755,157375.0
2025-05-02,29.48,29.565,29.3,29.3,59898.0
2025-05-05,29.685,29.895,29.645,29.645,143394.0
2025-05-06,29.34,29.605,29.33,29.535,33586.0
2025-05-07,29.49,29.515,29.21,29.38,70023.0
2025-05-08,29.495,29.625,29.32,29.625,61950.0
2025-05-09,29.785,29.795,29.675,29.715,26688.0
2025-05-12,30.485,30.565,30.31,30.505,46853.0
2025-05-13,30.36,30.575,30.29,30.515,46032.0
2025-05-14,30.685,30.805,30.675,30.755,75444.0
2025-05-15,30.755,30.755,30.635,30.715,36568.0
2025-05-16,30.625,30.725,30.565,30.705,50249.0
2025-05-20,30.575,30.645,30.495,30.605,80759.0
2025-05-21,30.615,30.655,30.39,30.475,61546.0
2025-05-22,30.35,30.42,30.24,30.24,53429.0
2025-05-23,30.11,30.19,30.08,30.16,25604.0
2025-05-26,30.31,30.865,30.13,30.865,134216.0
2025-05-27,30.13,30.38,30.07,30.38,114498.0
2025-05-28,30.35,30.485,30.14,30.21,32732.0
2025-05-29,30.38,30.38,30.23,30.34,46602.0
2025-05-30,30.14,30.22,29.715,29.835,38121.0
2025-06-02,29.785,30.06,29.685,30.06,67432.0
2025-06-03,29.98,30.1,29.935,30.08,48762.0
2025-06-04,30.23,30.37,30.23,30.24,54561.0
2025-06-05,30.485,30.575,30.38,30.465,96128.0
2025-06-06,30.635,30.735,30.42,30.645,42073.0
2025-06-09,30.785,30.93,30.775,30.905,68502.0
2025-06-10,30.94,31.08,30.92,31.05,84631.0
2025-06-11,31.14,31.24,31.11,31.16,51903.0
2025-06-12,30.99,31.12,30.905,31.12,46742.0
2025-06-13,30.585,30.615,30.455,30.535,166672.0
2025-06-16,30.665,31.07,30.635,30.96,83385.0
2025-06-17,30.665,30.695,30.555,30.615,47446.0
2025-06-18,30.625,30.785,30.545,30.695,52396.0
2025-06-19,30.34,30.695,30.3,30.695,289688.0
2025-06-20,30.815,30.825,30.595,30.645,45931.0
2025-06-23,30.645,30.865,30.585,30.845,35144.0
2025-06-24,31.175,31.545,31.175,31.525,77304.0
2025-06-25,31.59,31.665,31.54,31.58,48455.0
2025-06-26,31.59,31.66,31.49,31.63,40270.0
2025-06-27,31.52,31.77,31.52,31.71,116442.0
2025-06-30,31.59,31.6,31.49,31.6,43554.0
2025-07-02,31.59,31.77,31.55,31.74,92321.0
2025-07-03,31.78,31.86,31.74,31.83,89270.0
2025-07-04,31.68,32.03,31.48,31.85,114755.0
2025-07-07,31.7,31.77,31.57,31.64,83973.0
2025-07-08,31.65,31.85,31.65,31.83,85509.0
2025-07-09,31.82,31.84,31.73,31.84,38947.0
2025-07-10,31.92,31.93,31.79,31.87,49053.0
2025-07-11,31.98,32.0,31.75,31.82,52691.0
2025-07-14,31.85,31.935,31.77,31.93,52012.0
2025-07-15,32.18,32.23,32.1,32.22,77343.0
2025-07-16,32.16,32.25,32.04,32.25,104424.0
2025-07-17,32.34,32.66,32.28,32.66,29983.0
2025-07-18,32.56,32.57,32.43,32.55,27406.0
2025-07-21,32.58,32.71,32.5,32.61,70948.0
2025-07-22,32.48,32.48,32.27,32.32,80829.0
2025-07-23,32.5,32.63,32.41,32.63,39885.0
2025-07-24,32.47,32.63,32.45,32.58,24605.0
2025-07-25,32.52,32.64,32.45,32.62,39172.0
2025-07-28,32.7,32.75,32.38,32.47,110709.0
2025-07-29,32.67,32.75,32.26,32.59,154013.0
2025-07-30,32.53,32.6,32.36,32.55,104487.0
2025-07-31,32.42,32.51,32.25,32.37,66813.0
2025-08-01,32.08,32.09,31.83,31.99,93508.0
2025-08-05,32.51,32.51,32.38,32.42,55853.0
2025-08-06,32.39,32.495,32.32,32.48,72111.0
2025-08-07,32.74,32.82,32.67,32.74,88903.0
2025-08-08,32.62,32.73,32.59,32.73,58117.0
2025-08-11,32.74,32.74,32.64,32.67,45791.0
2025-08-12,32.82,33.11,32.78,33.11,44295.0
2025-08-13,33.33,33.41,33.29,33.38,86609.0
2025-08-14,33.23,33.31,33.03,33.12,80517.0
2025-08-15,33.22,33.25,33.155,33.24,42406.0
2025-08-18,33.29,33.35,33.18,33.32,210933.0
2025-08-19,33.34,33.36,33.23,33.25,174356.0
2025-08-20,33.2,33.22,32.99,33.2,151306.0
2025-08-21,33.18,33.27,33.14,33.23,61550.0
2025-08-22,33.43,33.65,33.42,33.64,59571.0
2025-08-25,33.65,33.67,33.54,33.6,60843.0
2025-08-26,33.52,33.54,33.41,33.45,80903.0
2025-08-27,33.12,33.14,33.06,33.13,42580.0
2025-08-28,33.07,33.19,33.03,33.19,52856.0
2025-08-29,33.03,33.05,32.9,33.0,134691.0
2025-09-02,32.96,33.06,32.79,33.05,127387.0
2025-09-03,33.22,33.25,33.14,33.25,102649.0
2025-09-04,33.1,33.23,33.01,33.16,72259.0
2025-09-05,33.55,33.64,33.42,33.61,105130.0
2025-09-08,33.67,33.8,33.63,33.8,67537.0
2025-09-09,33.93,34.08,33.9,34.08,66836.0
2025-09-10,34.31,34.38,34.27,34.33,60915.0
2025-09-11,34.51,34.68,34.47,34.66,77984.0
2025-09-12,34.7,34.71,34.625,34.68,60050.0
2025-09-15,34.83,34.89,34.72,34.74,62406.0
2025-09-16,34.81,34.96,34.76,34.93,61420.0
2025-09-17,35.08,35.22,35.01,35.19,119909.0
2025-09-18,35.04,35.14,34.97,35.13,68617.0
2025-09-19,35.16,35.16,34.93,35.0,110625.0
2025-09-22,35.07,35.3,35.06,35.3,63223.0
2025-09-23,35.27,35.42,35.24,35.31,57883.0
2025-09-24,35.4,35.43,35.27,35.37,236174.0
2025-09-25,35.16,35.26,35.06,35.25,119672.0
2025-09-26,35.0,35.17,34.94,35.14,72898.0
2025-09-29,35.44,35.51,35.36,35.39,148654.0
2025-09-30,35.49,35.52,35.415,35.48,95052.0
2025-10-01,35.87,35.88,35.64,35.86,183451.0
2025-10-02,36.17,36.19,35.97,36.04,114576.0
2025-10-03,36.21,36.24,36.1,36.16,100250.0
2025-10-06,36.26,36.32,36.22,36.28,112332.0
2025-10-07,36.43,36.43,36.02,36.05,173154.0
2025-10-08,36.06,36.29,36.02,36.28,66012.0
2025-10-09,36.32,36.32,36.05,36.14,80488.0
2025-10-10,36.07,36.24,34.73,34.8,248437.0
2025-10-14,35.37,35.8,35.21,35.59,151509.0
2025-10-15,36.12,36.25,35.97,36.15,121582.0
2025-10-16,36.54,36.57,36.29,36.37,99907.0
2025-10-17,36.12,36.33,36.07,36.3,88305.0
2025-10-20,36.55,36.82,36.55,36.76,102714.0
2025-10-21,36.54,36.54,36.36,36.42,86057.0
2025-10-22,36.49,36.56,36.15,36.27,134193.0
2025-10-23,36.37,36.63,36.31,36.55,71633.0
2025-10-24,36.91,36.97,36.81,36.82,121928.0
2025-10-27,37.16,37.22,37.08,37.22,116319.0
2025-10-28,37.01,37.09,36.91,37.05,95405.0
2025-10-29,37.27,37.37,37.07,37.3,213604.0
2025-10-30,37.29,37.36,36.94,36.98,100671.0
2025-10-31,37.08,37.09,36.87,37.06,106717.0
2025-11-03,37.37,37.39,37.06,37.06,134172.0
2025-11-04,36.9,37.03,36.74,36.8,224554.0
2025-11-05,36.89,37.22,36.87,37.13,186557.0
2025-11-06,37.07,37.09,36.77,36.89,149911.0
2025-11-07,36.43,36.55,36.2,36.55,112629.0
2025-11-10,36.96,37.095,36.85,37.09,60347.0
2025-11-11,37.05,37.16,36.99,37.09,46698.0
2025-11-12,37.15,37.19,37.0,37.1,69830.0
2025-11-13,37.19,37.19,36.71,36.82,115156.0
2025-11-14,36.48,36.97,36.31,36.79,90291.0
2025-11-17,36.49,36.73,36.3,36.43,68823.0
2025-11-18,36.05,36.15,35.91,36.04,104586.0
2025-11-19,35.99,36.2,35.94,36.14,106626.0
2025-11-20,36.44,36.47,35.72,35.74,112118.0
2025-11-21,35.48,35.87,35.34,35.72,87049.0
2025-11-24,35.78,36.19,35.77,36.19,52070.0
2025-11-25,36.13,36.23,35.89,36.22,137086.0
2025-11-26,36.36,36.39,36.22,36.33,72920.0