Date,Open,High,Low,Close,Volume
2014-05-14,15.1,15.1,15.08,15.08,1140.0
2014-05-15,15.03,15.035,14.99,14.99,2723.0
2014-05-16,15.005,15.015,14.96,15.015,19940.0
2014-05-20,14.96,14.96,14.905,14.905,14711.0
2014-05-21,15.015,15.045,15.015,15.045,2255.0
2014-05-22,15.045,15.05,15.015,15.015,581.0
2014-05-23,15.075,15.1,15.075,15.1,1845.0
2014-05-26,15.13,15.13,15.1,15.1,40.0
2014-05-27,15.315,15.315,15.235,15.245,1772.0
2014-05-28,15.235,15.265,15.22,15.235,1919.0
2014-05-29,15.275,15.295,15.275,15.295,528.0
2014-05-30,15.28,15.28,15.26,15.28,28353.0
2014-06-02,15.3,15.315,15.295,15.295,397.0
2014-06-03,15.22,15.245,15.22,15.22,4428.0
2014-06-04,15.185,15.22,15.185,15.22,4284.0
2014-06-05,15.355,15.355,15.275,15.325,2519.0
2014-06-06,15.4,15.465,15.4,15.46,4238.0
2014-06-09,15.45,15.49,15.405,15.445,6167.0
2014-06-10,15.48,15.49,15.45,15.49,16121.0
2014-06-11,15.415,15.415,15.39,15.4,1730.0
2014-06-12,15.415,15.415,15.325,15.325,6459.0
2014-06-13,15.33,15.33,15.25,15.275,5931.0
2014-06-16,15.28,15.28,15.26,15.265,2487.0
2014-06-17,15.26,15.29,15.215,15.29,2957.0
2014-06-18,15.3,15.345,15.28,15.345,19418.0
2014-06-19,15.31,15.375,15.31,15.31,2986.0
2014-06-20,15.43,15.43,15.37,15.43,548.0
2014-06-23,15.355,15.355,15.205,15.245,7879.0
2014-06-24,15.265,15.265,15.185,15.185,5849.0
2014-06-25,15.13,15.215,15.11,15.11,3308.0
2014-06-26,15.175,15.175,15.07,15.07,447.0
2014-06-27,15.115,15.19,15.11,15.11,2875.0
2014-06-30,15.13,15.13,15.1,15.1,2916.0
2014-07-02,15.245,15.285,15.245,15.27,2833.0
2014-07-03,15.39,15.415,15.39,15.415,682.0
2014-07-04,15.4,15.415,15.4,15.415,130.0
2014-07-07,15.25,15.25,15.175,15.205,10972.0
2014-07-08,15.14,15.14,15.02,15.02,4025.0
2014-07-09,15.01,15.04,14.96,15.01,392.0
2014-07-10,14.75,14.88,14.75,14.865,2560.0
2014-07-11,14.85,14.865,14.85,14.865,1890.0
2014-07-14,15.005,15.005,14.96,14.995,3718.0
2014-07-15,14.93,14.99,14.93,14.93,150.0
2014-07-16,15.125,15.13,15.05,15.13,1947.0
2014-07-17,15.08,15.08,14.85,14.935,1130.0
2014-07-18,14.975,15.005,14.935,14.935,113.0
2014-07-21,14.73,14.965,14.73,14.855,1516.0
2014-07-22,15.055,15.145,15.01,15.01,3073.0
2014-07-23,15.17,15.17,15.115,15.17,850.0
2014-07-24,15.26,15.26,15.16,15.16,675.0
2014-07-25,15.085,15.1,15.085,15.1,8975.0
2014-07-28,15.01,15.085,14.99,14.99,10905.0
2014-07-29,15.1,15.1,14.98,15.1,650.0
2014-07-30,15.055,15.085,14.98,15.085,2459.0
2014-07-31,14.895,14.895,14.79,14.79,10573.0
2014-08-01,14.765,14.765,14.615,14.655,1864.0
2014-08-05,14.655,14.675,14.49,14.49,3510.0
2014-08-06,14.47,14.565,14.455,14.555,5875.0
2014-08-07,14.595,14.595,14.365,14.365,1335.0
2014-08-08,14.49,14.5,14.49,14.5,2300.0
2014-08-11,14.525,14.555,14.52,14.52,35510.0
2014-08-12,14.565,14.565,14.565,14.565,13876.0
2014-08-13,14.565,14.565,14.565,14.565,0.0
2014-08-14,14.715,14.72,14.565,14.565,70.0
2014-08-15,14.81,14.81,14.54,14.66,3755.0
2014-08-18,14.745,14.765,14.745,14.765,18960.0
2014-08-19,14.85,14.87,14.835,14.87,2254.0
2014-08-20,14.835,14.88,14.7,14.835,1666.0
2014-08-21,14.835,14.835,14.835,14.835,0.0
2014-08-22,14.9,14.965,14.9,14.96,3946.0
2014-08-25,15.005,15.095,15.005,15.085,1818.0
2014-08-26,15.07,15.115,15.055,15.115,29498.0
2014-08-27,15.055,15.145,15.055,15.095,8167.0
2014-08-28,15.05,15.05,15.05,15.05,620.0
2014-08-29,14.995,15.02,14.995,15.02,5400.0
2014-09-02,15.16,15.16,14.995,15.08,13476.0
2014-09-03,15.265,15.265,15.23,15.23,3824.0
2014-09-04,15.385,15.4,15.31,15.36,1480.0
2014-09-05,15.31,15.34,15.31,15.34,304.0
2014-09-08,15.285,15.285,15.16,15.17,5902.0
2014-09-09,15.315,15.315,15.215,15.215,5294.0
2014-09-10,15.16,15.235,15.16,15.2,8175.0
2014-09-11,15.16,15.16,15.085,15.085,11300.0
2014-09-12,15.185,15.215,15.095,15.16,916.0
2014-09-15,15.145,15.19,15.095,15.115,21426.0
2014-09-16,15.035,15.185,15.035,15.16,10800.0
2014-09-17,15.235,15.235,15.155,15.155,1421.0
2014-09-18,15.235,15.25,15.235,15.245,6800.0
2014-09-19,15.39,15.39,15.22,15.285,975.0
2014-09-22,15.22,15.22,15.2,15.2,645.0
2014-09-23,15.065,15.065,14.975,14.975,3402.0
2014-09-24,15.01,15.155,14.99,15.05,3865.0
2014-09-25,15.04,15.04,14.935,14.935,450.0
2014-09-26,15.085,15.095,15.085,15.095,935.0
2014-09-29,14.895,14.945,14.85,14.945,275.0
2014-09-30,14.96,14.965,14.915,14.915,452.0
2014-10-01,14.905,14.905,14.735,14.735,3175.0
2014-10-02,14.73,14.73,14.525,14.64,2094.0
2014-10-03,14.705,14.745,14.67,14.675,1200.0
2014-10-06,14.745,14.745,14.61,14.61,8835.0
2014-10-07,14.525,14.525,14.305,14.305,4890.0
2014-10-08,14.385,14.535,14.385,14.525,70172.0
2014-10-09,14.41,14.41,14.09,14.215,4727.0
2014-10-10,14.245,14.245,14.105,14.105,13755.0
2014-10-14,14.095,14.15,14.015,14.06,5327.0
2014-10-15,13.895,13.895,13.59,13.7,1905.0
2014-10-16,13.55,13.7,13.55,13.62,3857.0
2014-10-17,13.96,14.02,13.87,13.87,3982.0
2014-10-20,14.005,14.015,13.915,13.985,547.0
2014-10-21,14.17,14.295,13.985,13.985,90.0
2014-10-22,14.355,14.355,14.205,14.265,38729.0
2014-10-23,14.335,14.485,14.335,14.395,110990.0
2014-10-24,14.44,14.44,14.385,14.385,202.0
2014-10-27,14.35,14.35,14.305,14.32,742.0
2014-10-28,14.29,14.535,14.29,14.445,890.0
2014-10-29,14.535,14.54,14.47,14.49,14388.0
2014-10-30,14.47,14.625,14.46,14.46,1338.0
2014-10-31,14.855,14.855,14.73,14.855,415.0
2014-11-03,14.79,14.79,14.64,14.73,1811.0
2014-11-04,14.69,14.69,14.57,14.58,6256.0
2014-11-05,14.675,14.765,14.675,14.685,489.0
2014-11-06,14.835,14.87,14.745,14.87,2813.0
2014-11-07,14.76,14.79,14.75,14.775,1440.0
2014-11-10,14.825,14.85,14.79,14.805,453.0
2014-11-11,14.9,14.9,14.9,14.9,2475.0
2014-11-12,14.82,14.865,14.775,14.865,4062.0
2014-11-13,14.825,14.855,14.78,14.78,2596.0
2014-11-14,14.895,14.895,14.79,14.79,2092.0
2014-11-17,14.9,14.95,14.805,14.9,987.0
2014-11-18,14.98,15.125,14.96,15.115,1389.0
2014-11-19,15.035,15.11,15.035,15.1,16064.0
2014-11-20,14.935,14.98,14.935,14.98,418.0
2014-11-21,15.265,15.27,15.2,15.22,3107.0
2014-11-24,15.205,15.285,15.2,15.2,604.0
2014-11-25,15.285,15.37,15.285,15.345,2043.0
2014-11-26,15.37,15.37,15.26,15.28,1675.0
2014-11-27,15.31,15.645,15.31,15.31,2792.0
2014-11-28,15.33,15.445,15.33,15.435,1799.0
2014-12-01,15.34,15.34,15.175,15.34,1054.0
2014-12-02,15.175,16.455,15.175,15.27,61509.0
2014-12-03,15.39,15.405,15.34,15.39,1046.0
2014-12-04,15.285,15.36,15.22,15.26,354.0
2014-12-05,15.49,15.505,15.415,15.48,1006.0
2014-12-08,15.345,15.48,15.285,15.34,2017.0
2014-12-09,15.04,15.22,15.035,15.14,2598.0
2014-12-10,15.04,15.04,14.92,15.04,196.0
2014-12-11,14.99,15.035,14.93,14.945,5635.0
2014-12-12,14.565,14.565,14.525,14.525,900.0
2014-12-15,14.38,14.395,14.265,14.265,1161.0
2014-12-16,14.2,14.595,14.2,14.49,2400.0
2014-12-17,14.58,15.04,14.525,14.79,3118.0
2014-12-18,14.975,15.04,14.92,15.04,3231.0
2014-12-19,16.16,16.16,14.96,15.055,7835.0
2014-12-22,15.11,15.14,15.085,15.115,858.0
2014-12-23,15.205,15.215,15.205,15.205,3803.0
2014-12-24,15.34,15.345,15.34,15.345,255.0
2014-12-29,15.15,15.235,15.125,15.21,816.0
2014-12-30,15.02,15.135,14.955,15.035,2148.0
2014-12-31,15.11,15.165,15.11,15.11,707.0
2015-01-02,15.135,15.14,15.005,15.075,3547.0
2015-01-05,15.005,15.005,14.69,14.7,1327.0
2015-01-06,14.805,14.805,14.54,14.54,262.0
2015-01-07,14.825,14.925,14.795,14.925,2627.0
2015-01-08,15.02,15.125,14.985,15.095,4090.0
2015-01-09,14.955,15.11,14.945,15.02,1653.0
2015-01-12,14.94,15.015,14.84,14.9,178860.0
2015-01-13,15.08,15.215,14.97,14.99,3193.0
2015-01-14,15.015,15.08,14.9,14.9,4267.0
2015-01-15,14.87,15.005,14.865,14.87,3042.0
2015-01-16,15.11,15.185,15.11,15.12,324.0
2015-01-19,15.135,15.18,15.11,15.17,1510.0
2015-01-20,15.235,15.35,15.23,15.32,13715.0
2015-01-21,15.21,15.34,15.15,15.335,7537.0
2015-01-22,15.4,15.685,15.335,15.635,25297.0
2015-01-23,15.74,15.77,15.625,15.73,50219.0
2015-01-26,15.755,15.88,15.73,15.865,20218.0
2015-01-27,15.745,15.845,15.61,15.76,231521.0
2015-01-28,15.8,15.8,15.49,15.545,9726.0
2015-01-29,15.71,15.955,15.71,15.945,5205.0
2015-01-30,15.725,15.83,15.68,15.695,21948.0
2015-02-02,15.73,15.835,15.685,15.805,1752.0
2015-02-03,15.96,16.03,15.895,15.985,66885.0
2015-02-04,15.94,16.005,15.845,15.955,4587.0
2015-02-05,15.92,16.05,15.92,16.005,2849.0
2015-02-06,16.05,16.05,15.745,15.85,5470.0
2015-02-09,15.89,16.125,15.865,15.955,15702.0
2015-02-10,16.035,16.075,15.835,16.06,10733.0
2015-02-11,15.845,15.94,15.845,15.91,48812.0
2015-02-12,16.12,16.155,16.035,16.14,2546.0
2015-02-13,16.105,16.225,16.105,16.155,16522.0
2015-02-17,16.21,16.305,16.075,16.29,11314.0
2015-02-18,16.21,16.33,16.21,16.33,2704.0
2015-02-19,16.29,16.41,16.27,16.41,316227.0
2015-02-20,16.38,16.655,16.3,16.62,8827.0
2015-02-23,16.525,16.53,16.45,16.465,20345.0
2015-02-24,16.555,16.64,16.525,16.605,21626.0
2015-02-25,16.575,16.59,16.47,16.545,21728.0
2015-02-26,16.625,16.665,16.56,16.64,70432.0
2015-02-27,16.64,16.76,16.625,16.725,30494.0
2015-03-02,16.7,16.76,16.65,16.725,20586.0
2015-03-03,16.68,16.68,16.555,16.59,36296.0
2015-03-04,16.605,16.7,16.515,16.67,15768.0
2015-03-05,16.8,16.83,16.715,16.805,31129.0
2015-03-06,16.805,16.82,16.7,16.7,6942.0
2015-03-09,16.82,16.89,16.665,16.79,28575.0
2015-03-10,16.665,16.665,16.485,16.585,30368.0
2015-03-11,16.545,16.8,16.54,16.755,69935.0
2015-03-12,16.785,17.25,16.74,16.86,16808.0
2015-03-13,16.785,16.94,16.715,16.875,92113.0
2015-03-16,16.815,17.045,16.815,17.025,46473.0
2015-03-17,16.91,17.075,16.815,17.045,99816.0
2015-03-18,16.965,17.1,16.925,17.025,28983.0
2015-03-19,16.895,17.1,16.895,17.075,39811.0
2015-03-20,17.175,17.25,17.115,17.235,22143.0
2015-03-23,17.175,17.265,17.13,17.235,53562.0
2015-03-24,17.21,17.32,17.19,17.235,31711.0
2015-03-25,17.15,17.165,16.995,17.025,44290.0
2015-03-26,16.875,16.985,16.775,16.955,18189.0
2015-03-27,16.91,16.98,16.85,16.97,39551.0
2015-03-30,16.965,17.18,16.965,17.175,20361.0
2015-03-31,16.89,16.995,16.89,16.905,23146.0
2015-04-01,17.01,17.01,16.94,16.995,87944.0
2015-04-02,17.01,17.045,16.935,17.04,10701.0
2015-04-06,17.105,17.25,17.085,17.135,25978.0
2015-04-07,17.265,17.41,17.265,17.33,51869.0
2015-04-08,17.33,17.38,17.27,17.38,81637.0
2015-04-09,17.425,17.585,17.41,17.555,45206.0
2015-04-10,17.585,17.675,17.515,17.665,28008.0
2015-04-13,17.6,17.62,17.455,17.485,40263.0
2015-04-14,17.54,17.59,17.5,17.575,55629.0
2015-04-15,17.65,17.665,17.59,17.62,33409.0
2015-04-16,17.51,17.51,17.41,17.45,39675.0
2015-04-17,17.31,17.31,17.19,17.265,22545.0
2015-04-20,17.24,17.345,17.205,17.32,14525.0
2015-04-21,17.345,17.465,17.345,17.42,19817.0
2015-04-22,17.405,17.425,17.295,17.41,19236.0
2015-04-23,17.365,17.495,17.28,17.395,16168.0
2015-04-24,17.395,17.47,17.315,17.42,12680.0
2015-04-27,17.65,17.66,17.485,17.515,27600.0
2015-04-28,17.435,17.435,17.235,17.365,16713.0
2015-04-29,17.44,17.44,16.95,17.025,26281.0
2015-04-30,17.135,17.335,16.925,16.97,19033.0
2015-05-01,17.165,17.165,16.91,17.055,21906.0
2015-05-04,17.15,17.22,17.115,17.18,14257.0
2015-05-05,17.085,17.1,16.82,16.82,24007.0
2015-05-06,16.845,16.895,16.665,16.74,9419.0
2015-05-07,16.685,16.89,16.68,16.76,18825.0
2015-05-08,17.075,17.225,17.06,17.225,41974.0
2015-05-11,17.225,17.225,17.115,17.145,18220.0
2015-05-12,16.995,17.075,16.85,17.075,147079.0
2015-05-13,17.1,17.135,16.955,16.985,98187.0
2015-05-14,16.985,17.235,16.985,17.21,48558.0
2015-05-15,17.18,17.18,17.06,17.09,26770.0
2015-05-19,17.165,17.45,17.16,17.405,12498.0
2015-05-20,17.225,17.5,17.225,17.35,26039.0
2015-05-21,17.45,17.51,17.435,17.51,15780.0
2015-05-22,17.555,17.57,17.45,17.5,14755.0
2015-05-25,17.62,17.825,17.425,17.57,6663.0
2015-05-26,17.455,17.455,17.255,17.33,58369.0
2015-05-27,17.395,17.56,17.365,17.485,25069.0
2015-05-28,17.335,17.575,17.335,17.575,17617.0
2015-05-29,17.42,17.42,17.19,17.235,19025.0
2015-06-01,17.205,17.365,17.205,17.3,7412.0
2015-06-02,17.195,17.265,17.16,17.22,10233.0
2015-06-03,17.21,17.3,17.18,17.235,20860.0
2015-06-04,17.115,17.21,16.91,16.955,10699.0
2015-06-05,16.955,17.0,16.85,16.965,16241.0
2015-06-08,16.845,16.845,16.525,16.625,16156.0
2015-06-09,16.6,16.725,16.515,16.655,16632.0
2015-06-10,16.835,16.995,16.835,16.94,20803.0
2015-06-11,17.165,17.165,16.965,17.06,8475.0
2015-06-12,16.88,16.905,16.73,16.905,34401.0
2015-06-15,16.615,16.655,16.495,16.59,17441.0
2015-06-16,16.545,16.71,16.44,16.59,34178.0
2015-06-17,16.585,16.585,16.36,16.435,23175.0
2015-06-18,16.35,16.67,16.35,16.605,17821.0
2015-06-19,16.475,16.595,16.475,16.51,9099.0
2015-06-22,16.745,17.02,16.385,16.855,38685.0
2015-06-23,17.07,17.195,17.035,17.065,28895.0
2015-06-24,17.065,17.105,16.9,16.93,34232.0
2015-06-25,16.975,17.05,16.945,16.96,7478.0
2015-06-26,17.04,17.04,16.975,17.01,4203.0
2015-06-29,16.71,16.71,16.39,16.415,53231.0
2015-06-30,16.51,16.52,16.255,16.35,24159.0
2015-07-02,16.635,16.635,16.51,16.555,3907.0
2015-07-03,16.445,16.62,16.435,16.46,23587.0
2015-07-06,16.225,16.3,16.095,16.135,30636.0
2015-07-07,16.085,16.33,15.965,16.32,21810.0
2015-07-08,16.165,16.165,15.98,16.005,18067.0
2015-07-09,16.245,16.415,16.245,16.275,6912.0
2015-07-10,16.725,16.855,16.7,16.83,12649.0
2015-07-13,17.055,17.065,16.935,17.02,84219.0
2015-07-14,17.005,17.095,16.935,17.095,15988.0
2015-07-15,17.095,17.155,16.98,17.065,23357.0
2015-07-16,17.185,17.33,17.185,17.305,23823.0
2015-07-17,17.385,17.385,17.245,17.3,24440.0
2015-07-20,17.43,17.45,17.32,17.375,36239.0
2015-07-21,17.385,17.385,17.185,17.23,23296.0
2015-07-22,17.18,17.18,17.105,17.125,6895.0
2015-07-23,16.995,17.125,16.975,17.02,11052.0
2015-07-24,17.08,17.08,16.875,16.905,10249.0
2015-07-27,16.755,16.755,16.595,16.595,12055.0
2015-07-28,16.655,16.89,16.655,16.87,10757.0
2015-07-29,16.935,17.05,16.86,16.975,23129.0
2015-07-30,16.95,17.04,16.93,17.04,7487.0
2015-07-31,16.83,17.08,16.83,17.055,15275.0
2015-08-04,16.96,17.17,16.96,17.17,17127.0
2015-08-05,17.275,17.32,17.24,17.275,9897.0
2015-08-06,17.255,17.305,17.21,17.21,14355.0
2015-08-07,17.215,17.215,17.15,17.185,7911.0
2015-08-10,17.27,17.305,17.24,17.305,11185.0
2015-08-11,17.18,17.18,17.02,17.055,6290.0
2015-08-12,16.805,16.835,16.605,16.83,18364.0
2015-08-13,16.86,16.86,16.775,16.805,4065.0
2015-08-14,16.8,16.86,16.745,16.86,4276.0
2015-08-17,16.755,16.835,16.695,16.8,16444.0
2015-08-18,16.79,16.79,16.725,16.745,2795.0
2015-08-19,16.655,16.655,16.46,16.51,43576.0
2015-08-20,16.225,16.385,16.07,16.1,30664.0
2015-08-21,15.79,15.935,15.52,15.525,31711.0
2015-08-24,14.51,15.345,14.51,14.83,48915.0
2015-08-25,15.76,15.76,15.275,15.305,95813.0
2015-08-26,15.65,15.65,15.23,15.55,13808.0
2015-08-27,15.87,15.905,15.715,15.89,8992.0
2015-08-28,15.965,15.965,15.775,15.885,16615.0
2015-08-31,15.845,15.885,15.715,15.83,8663.0
2015-09-01,15.58,15.58,15.29,15.3,6664.0
2015-09-02,15.625,15.625,15.46,15.54,7496.0
2015-09-03,15.67,15.835,15.665,15.67,42944.0
2015-09-04,15.43,15.505,15.345,15.43,7958.0
2015-09-08,15.845,15.845,15.635,15.7,65922.0
2015-09-09,15.99,16.005,15.64,15.64,7049.0
2015-09-10,15.61,15.745,15.61,15.7,19491.0
2015-09-11,15.67,15.67,15.505,15.665,5263.0
2015-09-14,15.74,15.74,15.42,15.49,12669.0
2015-09-15,15.58,15.695,15.46,15.695,4708.0
2015-09-16,15.77,15.86,15.73,15.86,89606.0
2015-09-17,15.86,15.92,15.685,15.755,14584.0
2015-09-18,15.54,15.635,15.445,15.55,15257.0
2015-09-21,15.64,15.64,15.475,15.54,34446.0
2015-09-22,15.245,15.245,15.11,15.21,32345.0
2015-09-23,15.285,15.3,15.08,15.155,9453.0
2015-09-24,15.025,15.13,14.875,15.11,14939.0
2015-09-25,15.365,15.385,15.165,15.23,13586.0
2015-09-28,15.15,15.15,14.89,14.905,16068.0
2015-09-29,14.89,14.965,14.83,14.95,9949.0
2015-09-30,15.155,15.285,15.15,15.285,9500.0
2015-10-01,15.245,15.275,15.085,15.225,15495.0
2015-10-02,15.2,15.52,15.055,15.52,17599.0
2015-10-05,15.74,15.83,15.635,15.775,28967.0
2015-10-06,15.87,15.89,15.725,15.805,15907.0
2015-10-07,15.835,15.875,15.785,15.875,23419.0
2015-10-08,15.875,16.02,15.77,16.02,45721.0
2015-10-09,15.935,15.975,15.86,15.935,13597.0
2015-10-13,15.815,15.83,15.67,15.67,26023.0
2015-10-14,15.585,15.715,15.585,15.585,14073.0
2015-10-15,15.655,15.935,15.655,15.875,12427.0
2015-10-16,15.875,15.96,15.875,15.935,4825.0
2015-10-19,15.905,15.935,15.875,15.875,6400.0
2015-10-20,15.885,15.905,15.8,15.815,3417.0
2015-10-21,15.805,15.93,15.805,15.815,6832.0
2015-10-22,15.965,16.2,15.965,16.15,10351.0
2015-10-23,16.23,16.45,16.23,16.375,44822.0
2015-10-26,16.48,16.48,16.285,16.35,13203.0
2015-10-27,16.33,16.33,16.155,16.17,22736.0
2015-10-28,16.245,16.435,16.23,16.435,16398.0
2015-10-29,16.26,16.32,16.23,16.32,11939.0
2015-10-30,16.27,16.33,16.155,16.215,3140.0
2015-11-02,16.35,16.45,16.3,16.43,7076.0
2015-11-03,16.36,16.46,16.305,16.385,22006.0
2015-11-04,16.525,16.58,16.37,16.435,6952.0
2015-11-05,16.445,16.505,16.405,16.435,9680.0
2015-11-06,16.525,16.535,16.415,16.535,5943.0
2015-11-09,16.465,16.48,16.24,16.315,8551.0
2015-11-10,16.23,16.345,16.225,16.315,15596.0
2015-11-11,16.36,16.39,16.275,16.275,45551.0
2015-11-12,16.185,16.185,15.965,16.05,12221.0
2015-11-13,15.9,16.005,15.9,15.95,15924.0
2015-11-16,16.01,16.2,16.01,16.155,2318.0
2015-11-17,16.275,16.405,16.24,16.29,14832.0
2015-11-18,16.39,16.49,16.275,16.405,12407.0
2015-11-19,16.4,16.48,16.375,16.405,17489.0
2015-11-20,16.49,16.505,16.375,16.375,4335.0
2015-11-23,16.555,16.555,16.305,16.32,6921.0
2015-11-24,16.225,16.345,16.18,16.26,15274.0
2015-11-25,16.445,16.475,16.35,16.42,27105.0
2015-11-26,16.495,16.595,16.465,16.465,7980.0
2015-11-27,16.52,16.595,16.495,16.58,7447.0
2015-11-30,16.665,16.665,16.555,16.605,13216.0
2015-12-01,16.635,16.655,16.535,16.635,2501.0
2015-12-02,16.65,16.715,16.52,16.525,6794.0
2015-12-03,16.525,16.525,16.025,16.035,12065.0
2015-12-04,16.12,16.315,16.08,16.27,14104.0
2015-12-07,16.36,16.36,16.15,16.275,55635.0
2015-12-08,15.945,15.99,15.875,15.89,9184.0
2015-12-09,15.87,15.975,15.57,15.615,43387.0
2015-12-10,15.7,15.845,15.7,15.745,18872.0
2015-12-11,15.565,15.565,15.365,15.375,13779.0
2015-12-14,15.375,15.42,15.18,15.35,111588.0
2015-12-15,15.665,15.725,15.49,15.64,73603.0
2015-12-16,15.685,16.005,15.64,15.965,34130.0
2015-12-17,15.99,15.99,15.805,15.9,33282.0
2015-12-18,15.85,15.85,15.555,15.67,55713.0
2015-12-21,15.8,15.8,15.54,15.58,8436.0
2015-12-22,15.54,15.74,15.54,15.725,13932.0
2015-12-23,15.99,16.1,15.95,16.1,11396.0
2015-12-24,16.085,16.11,16.035,16.065,5347.0
2015-12-29,16.215,16.225,16.095,16.225,9902.0
2015-12-30,16.185,16.195,16.08,16.08,8241.0
2015-12-31,16.04,16.04,16.005,16.02,1910.0
2016-01-04,15.59,15.835,15.37,15.835,17222.0
2016-01-05,15.85,15.85,15.7,15.805,6842.0
2016-01-06,15.575,15.59,15.41,15.52,30743.0
2016-01-07,15.225,15.285,15.02,15.055,49980.0
2016-01-08,15.34,15.345,14.905,14.95,11299.0
2016-01-11,15.185,15.185,14.88,15.07,13334.0
2016-01-12,15.245,15.28,15.01,15.11,10856.0
2016-01-13,15.28,15.34,14.835,14.88,56654.0
2016-01-14,14.955,15.185,14.84,15.02,116771.0
2016-01-15,14.605,14.615,14.435,14.59,23540.0
2016-01-18,14.59,14.59,14.34,14.415,11528.0
2016-01-19,14.705,14.79,14.515,14.63,46610.0
2016-01-20,14.46,14.515,14.035,14.43,19547.0
2016-01-21,14.52,14.71,14.36,14.585,64393.0
2016-01-22,14.97,15.055,14.895,15.04,22938.0
2016-01-25,14.895,14.985,14.75,14.75,19214.0
2016-01-26,14.865,15.1,14.865,15.085,20453.0
2016-01-27,14.98,15.15,14.84,14.84,15248.0
2016-01-28,15.165,15.17,14.82,14.985,7308.0
2016-01-29,15.1,15.325,15.07,15.325,9824.0
2016-02-01,15.2,15.245,15.1,15.195,4214.0
2016-02-02,15.05,15.055,14.71,14.73,8723.0
2016-02-03,14.805,14.805,14.53,14.73,10316.0
2016-02-04,14.695,14.76,14.605,14.605,30061.0
2016-02-05,14.775,14.775,14.515,14.545,39255.0
2016-02-08,14.34,14.345,13.995,14.195,24108.0
2016-02-09,13.895,13.94,13.775,13.925,7484.0
2016-02-10,14.055,14.125,13.92,13.955,24308.0
2016-02-11,13.75,13.81,13.56,13.72,91688.0
2016-02-12,13.865,14.08,13.865,14.035,5734.0
2016-02-16,14.505,14.515,14.275,14.47,23081.0
2016-02-17,14.6,14.81,14.6,14.775,35105.0
2016-02-18,14.775,14.905,14.635,14.645,17824.0
2016-02-19,14.65,14.75,14.575,14.65,16858.0
2016-02-22,14.97,14.97,14.82,14.88,12330.0
2016-02-23,14.85,14.85,14.615,14.72,5042.0
2016-02-24,14.72,14.965,14.4,14.605,19133.0
2016-02-25,14.89,14.89,14.65,14.79,10388.0
2016-02-26,14.895,15.225,14.84,14.895,32933.0
2016-02-29,14.895,15.04,14.86,14.86,4740.0
2016-03-01,15.035,15.28,15.035,15.255,12596.0
2016-03-02,15.26,15.26,15.135,15.24,29843.0
2016-03-03,15.18,15.285,15.155,15.28,26358.0
2016-03-04,15.375,15.375,15.23,15.315,25868.0
2016-03-07,15.315,15.355,15.2,15.295,20690.0
2016-03-08,15.26,15.26,15.125,15.125,14490.0
2016-03-09,15.2,15.245,15.155,15.155,5722.0
2016-03-10,15.375,15.375,14.895,14.995,98017.0
2016-03-11,15.325,15.455,15.325,15.455,21871.0
2016-03-14,15.505,15.52,15.44,15.5,5527.0
2016-03-15,15.325,15.44,15.325,15.43,8562.0
2016-03-16,15.425,15.52,15.325,15.43,18118.0
2016-03-17,15.34,15.425,15.27,15.37,10320.0
2016-03-18,15.43,15.445,15.345,15.43,8559.0
2016-03-21,15.43,15.445,15.315,15.43,85816.0
2016-03-22,15.425,15.46,15.165,15.425,64945.0
2016-03-23,15.43,15.44,15.315,15.37,9815.0
2016-03-24,15.24,15.245,15.17,15.245,18387.0
2016-03-28,15.4,15.4,15.14,15.245,11168.0
2016-03-29,15.215,15.325,15.185,15.28,4117.0
2016-03-30,15.41,15.46,15.4,15.44,9803.0
2016-03-31,15.26,15.355,15.255,15.31,13077.0
2016-04-01,15.11,15.2,15.035,15.2,5864.0
2016-04-04,14.895,15.28,14.895,15.155,14592.0
2016-04-05,15.05,15.05,14.935,14.955,9954.0
2016-04-06,14.97,15.155,14.97,15.15,4183.0
2016-04-07,15.065,15.08,14.88,14.935,13167.0
2016-04-08,15.125,15.2,15.125,15.165,28968.0
2016-04-11,15.3,15.31,15.2,15.2,835.0
2016-04-12,15.225,15.355,15.14,15.33,4697.0
2016-04-13,15.375,15.645,15.375,15.615,7619.0
2016-04-14,15.66,15.665,15.62,15.665,10129.0
2016-04-15,15.665,15.665,15.57,15.585,7898.0
2016-04-18,15.675,15.675,15.605,15.66,2415.0
2016-04-19,15.705,15.875,15.7,15.79,5667.0
2016-04-20,15.975,16.01,15.905,15.96,9250.0
2016-04-21,15.92,15.925,15.75,15.83,4252.0
2016-04-22,15.83,15.845,15.75,15.805,6188.0
2016-04-25,15.765,15.805,15.65,15.7,14593.0
2016-04-26,15.7,15.765,15.685,15.72,34799.0
2016-04-27,15.715,15.865,15.715,15.865,3361.0
2016-04-28,15.75,15.82,15.66,15.7,9026.0
2016-04-29,15.59,15.63,15.475,15.53,3550.0
2016-05-02,15.665,15.665,15.425,15.62,6367.0
2016-05-03,15.44,15.44,15.28,15.39,11069.0
2016-05-04,15.285,15.285,15.15,15.2,5951.0
2016-05-05,15.245,15.26,15.195,15.225,110754.0
2016-05-06,15.24,15.28,15.15,15.27,6546.0
2016-05-09,15.26,15.325,15.225,15.245,35766.0
2016-05-10,15.425,15.455,15.34,15.41,6601.0
2016-05-11,15.325,15.36,15.26,15.26,5901.0
2016-05-12,15.31,15.355,15.24,15.325,11821.0
2016-05-13,15.225,15.355,15.2,15.28,12289.0
2016-05-16,15.355,15.415,15.28,15.34,33464.0
2016-05-17,15.39,15.39,15.245,15.315,2908.0
2016-05-18,15.385,15.43,15.295,15.325,9609.0
2016-05-19,15.245,15.345,15.2,15.345,42641.0
2016-05-20,15.37,15.455,15.37,15.37,14042.0
2016-05-24,15.46,15.715,15.46,15.715,15552.0
2016-05-25,15.86,15.89,15.72,15.82,9271.0
2016-05-26,15.86,15.925,15.82,15.925,4602.0
2016-05-27,15.94,15.96,15.875,15.905,7963.0
2016-05-30,15.965,16.04,15.905,16.035,2773.0
2016-05-31,15.835,15.95,15.765,15.81,10978.0
2016-06-01,15.665,15.82,15.635,15.82,11145.0
2016-06-02,15.75,15.865,15.75,15.83,8985.0
2016-06-03,15.75,15.775,15.63,15.715,9448.0
2016-06-06,15.805,15.905,15.72,15.79,11219.0
2016-06-07,15.845,15.905,15.83,15.865,18416.0
2016-06-08,15.81,15.88,15.795,15.82,15783.0
2016-06-09,15.7,15.82,15.66,15.66,17844.0
2016-06-10,15.3,15.425,15.23,15.27,45302.0
2016-06-13,15.185,15.215,14.97,14.97,44118.0
2016-06-14,14.895,14.96,14.785,14.895,15011.0
2016-06-15,15.015,15.015,14.86,14.86,11326.0
2016-06-16,14.85,15.02,14.77,14.935,30627.0
2016-06-17,14.985,15.09,14.96,15.015,16253.0
2016-06-20,15.795,15.795,15.325,15.325,55601.0
2016-06-21,15.42,15.695,15.42,15.53,23532.0
2016-06-22,15.625,15.685,15.46,15.46,30124.0
2016-06-23,15.77,15.86,15.615,15.86,36616.0
2016-06-24,14.86,15.24,14.81,14.85,71043.0
2016-06-27,14.695,14.695,14.505,14.63,99939.0
2016-06-28,14.825,15.035,14.805,14.965,52127.0
2016-06-29,15.195,15.29,15.13,15.24,100214.0
2016-06-30,15.25,15.655,15.25,15.625,21673.0
2016-07-04,15.14,15.985,15.14,15.475,12264.0
2016-07-05,15.36,15.36,15.195,15.24,173572.0
2016-07-06,15.14,15.215,14.985,15.18,65092.0
2016-07-07,15.265,15.29,15.11,15.13,43841.0
2016-07-08,15.43,15.46,15.36,15.46,23778.0
2016-07-11,15.625,15.71,15.465,15.665,10730.0
2016-07-12,15.82,15.84,15.74,15.765,21782.0
2016-07-13,15.77,15.84,15.71,15.79,17627.0
2016-07-14,15.85,15.945,15.805,15.915,10256.0
2016-07-15,15.89,15.895,15.78,15.865,60030.0
2016-07-18,15.84,15.915,15.835,15.865,6901.0
2016-07-19,15.825,15.905,15.795,15.805,6980.0
2016-07-20,15.93,15.975,15.915,15.93,7617.0
2016-07-21,15.93,16.005,15.865,15.875,4184.0
2016-07-22,15.92,16.02,15.915,15.985,9385.0
2016-07-25,16.015,16.02,15.915,15.96,11582.0
2016-07-26,16.02,16.095,16.02,16.03,8998.0
2016-07-27,16.04,16.18,16.04,16.11,32787.0
2016-07-28,16.085,16.1,16.005,16.1,7994.0
2016-07-29,16.02,16.14,16.02,16.06,7098.0
2016-08-02,15.835,15.84,15.755,15.805,17364.0
2016-08-03,15.79,15.86,15.755,15.79,19549.0
2016-08-04,15.92,15.99,15.915,15.93,7422.0
2016-08-05,16.02,16.145,16.02,16.075,11258.0
2016-08-08,16.17,16.185,16.085,16.145,16324.0
2016-08-09,16.22,16.305,16.22,16.29,19534.0
2016-08-10,16.325,16.325,16.24,16.295,12426.0
2016-08-11,16.305,16.415,16.305,16.375,18349.0
2016-08-12,16.375,16.475,16.375,16.39,6120.0
2016-08-15,16.435,16.505,16.435,16.435,3219.0
2016-08-16,16.43,16.43,16.29,16.305,12735.0
2016-08-17,16.265,16.325,16.18,16.22,6902.0
2016-08-18,16.305,16.31,16.255,16.305,7042.0
2016-08-19,16.155,16.25,16.155,16.24,4664.0
2016-08-22,16.21,16.255,16.165,16.255,13831.0
2016-08-23,16.345,16.365,16.28,16.35,13866.0
2016-08-24,16.38,16.39,16.29,16.305,8238.0
2016-08-25,16.24,16.24,16.2,16.22,2620.0
2016-08-26,16.255,16.29,16.115,16.24,6604.0
2016-08-29,16.255,16.325,16.25,16.325,5655.0
2016-08-30,16.415,16.415,16.325,16.365,8089.0
2016-08-31,16.415,16.415,16.255,16.295,14081.0
2016-09-01,16.335,16.335,16.27,16.31,1602.0
2016-09-02,16.46,16.625,16.43,16.595,16860.0
2016-09-06,16.595,16.595,16.445,16.54,12159.0
2016-09-07,16.545,16.625,16.505,16.52,16267.0
2016-09-08,16.555,16.585,16.52,16.54,16677.0
2016-09-09,16.53,16.53,16.25,16.265,5033.0
2016-09-12,16.055,16.395,16.055,16.39,68699.0
2016-09-13,16.22,16.22,16.075,16.075,22760.0
2016-09-14,16.095,16.145,16.045,16.06,4346.0
2016-09-15,16.18,16.24,16.115,16.225,15227.0
2016-09-16,16.14,16.155,16.055,16.07,2702.0
2016-09-19,16.21,16.255,16.155,16.255,4139.0
2016-09-20,16.27,16.305,16.24,16.255,3039.0
2016-09-21,16.27,16.395,16.24,16.39,6126.0
2016-09-22,16.53,16.63,16.505,16.54,12171.0
2016-09-23,16.475,16.49,16.435,16.475,1963.0
2016-09-26,16.32,16.325,16.21,16.28,8756.0
2016-09-27,16.195,16.335,16.165,16.25,9250.0
2016-09-28,16.35,16.49,16.325,16.475,21383.0
2016-09-29,16.42,16.46,16.2,16.255,1581.0
2016-09-30,16.345,16.43,16.295,16.43,3012.0
2016-10-03,16.505,16.505,16.38,16.49,2616.0
2016-10-04,16.57,16.645,16.475,16.49,5352.0
2016-10-05,16.575,16.585,16.53,16.57,13637.0
2016-10-06,16.615,16.615,16.54,16.6,2443.0
2016-10-07,16.505,16.505,16.42,16.505,3025.0
2016-10-11,16.57,16.61,16.475,16.5,3321.0
2016-10-12,16.43,16.485,16.415,16.47,3921.0
2016-10-13,16.255,16.36,16.25,16.345,3210.0
2016-10-14,16.47,16.53,16.47,16.475,163073.0
2016-10-17,16.395,16.46,16.365,16.375,9464.0
2016-10-18,16.545,16.61,16.52,16.56,8236.0
2016-10-19,16.545,16.625,16.545,16.595,143243.0
2016-10-20,16.625,16.68,16.6,16.67,4373.0
2016-10-21,16.61,16.67,16.61,16.63,6012.0
2016-10-24,16.75,16.75,16.61,16.67,22147.0
2016-10-25,16.67,16.685,16.595,16.595,13790.0
2016-10-26,16.45,16.5,16.415,16.485,4430.0
2016-10-27,16.555,16.615,16.54,16.585,9880.0
2016-10-28,16.475,16.54,16.39,16.42,30839.0
2016-10-31,16.49,16.5,16.39,16.415,7473.0
2016-11-01,16.43,16.43,16.22,16.22,8590.0
2016-11-02,16.22,16.22,16.075,16.13,1202.0
2016-11-03,16.085,16.11,15.95,16.0,10158.0
2016-11-04,15.895,15.895,15.765,15.77,26619.0
2016-11-07,15.975,16.21,15.93,16.2,18968.0
2016-11-08,16.095,16.255,16.095,16.255,114263.0
2016-11-09,16.14,16.445,16.14,16.39,10708.0
2016-11-10,16.415,16.415,16.185,16.27,150601.0
2016-11-11,16.14,16.22,16.055,16.2,299416.0
2016-11-14,16.13,16.22,16.13,16.21,27079.0
2016-11-15,16.24,16.335,16.21,16.32,7240.0
2016-11-16,16.255,16.255,16.125,16.155,4595.0
2016-11-17,16.255,16.335,16.255,16.305,2269.0
2016-11-18,16.29,16.29,16.2,16.25,10863.0
2016-11-21,16.195,16.335,16.195,16.25,7237.0
2016-11-22,16.335,16.405,16.27,16.31,3980.0
2016-11-23,16.13,16.325,16.13,16.29,9153.0
2016-11-24,16.29,16.365,16.255,16.295,3057.0
2016-11-25,16.31,16.415,16.31,16.39,2548.0
2016-11-28,16.32,16.325,16.225,16.235,3144.0
2016-11-29,16.18,16.335,16.18,16.29,22289.0
2016-11-30,16.365,16.405,16.295,16.325,7435.0
2016-12-01,16.29,16.29,16.17,16.18,7793.0
2016-12-02,16.22,16.22,16.115,16.145,8942.0
2016-12-05,16.165,16.335,16.155,16.325,10170.0
2016-12-06,16.35,16.555,16.35,16.52,7576.0
2016-12-07,16.615,16.795,16.615,16.755,17977.0
2016-12-08,16.735,16.85,16.735,16.81,26902.0
2016-12-09,16.81,16.96,16.81,16.915,29877.0
2016-12-12,16.865,16.88,16.78,16.82,3068.0
2016-12-13,16.9,17.075,16.9,17.04,217186.0
2016-12-14,17.0,17.04,16.875,16.93,43387.0
2016-12-15,17.0,17.13,17.0,17.095,10811.0
2016-12-16,17.075,17.13,17.06,17.07,1393.0
2016-12-19,17.085,17.125,17.07,17.125,5260.0
2016-12-20,17.14,17.18,17.14,17.165,8942.0
2016-12-21,17.155,17.195,17.1,17.11,9288.0
2016-12-22,17.15,17.195,17.1,17.195,5940.0
2016-12-23,17.155,17.21,17.155,17.165,2681.0
2016-12-28,17.265,17.425,17.18,17.215,9674.0
2016-12-29,17.175,17.25,17.175,17.22,3957.0
2016-12-30,17.285,17.305,17.235,17.235,1417.0
2017-01-03,17.495,17.52,17.415,17.465,3696.0
2017-01-04,17.45,17.52,17.385,17.495,27175.0
2017-01-05,17.45,17.505,17.44,17.505,4462.0
2017-01-06,17.51,17.55,17.485,17.51,1823.0
2017-01-09,17.505,17.505,17.425,17.45,7061.0
2017-01-10,17.47,17.52,17.465,17.495,9387.0
2017-01-11,17.55,17.58,17.455,17.51,2131.0
2017-01-12,17.47,17.54,17.415,17.54,6450.0
2017-01-13,17.62,17.62,17.535,17.535,24997.0
2017-01-16,17.425,17.525,17.425,17.525,3593.0
2017-01-17,17.37,17.415,17.345,17.395,3969.0
2017-01-18,17.36,17.45,17.345,17.425,24175.0
2017-01-19,17.505,17.505,17.34,17.395,6219.0
2017-01-20,17.47,17.48,17.36,17.425,5749.0
2017-01-23,17.4,17.4,17.315,17.34,11201.0
2017-01-24,17.34,17.465,17.34,17.41,10975.0
2017-01-25,17.55,17.55,17.47,17.51,52206.0
2017-01-26,17.605,17.605,17.47,17.485,3299.0
2017-01-27,17.425,17.54,17.425,17.52,13996.0
2017-01-30,17.45,17.45,17.315,17.34,20706.0
2017-01-31,17.395,17.395,17.245,17.34,8892.0
2017-02-01,17.375,17.41,17.33,17.375,3565.0
2017-02-02,17.41,17.425,17.345,17.425,8837.0
2017-02-03,17.47,17.51,17.44,17.495,5483.0
2017-02-06,17.43,17.43,17.305,17.375,7268.0
2017-02-07,17.44,17.485,17.37,17.385,20670.0
2017-02-08,17.41,17.47,17.34,17.455,12093.0
2017-02-09,17.485,17.575,17.485,17.525,20502.0
2017-02-10,17.54,17.65,17.535,17.605,14296.0
2017-02-13,17.73,17.77,17.65,17.675,37241.0
2017-02-14,17.69,17.74,17.66,17.74,26279.0
2017-02-15,17.715,17.795,17.715,17.775,10589.0
2017-02-16,17.74,17.76,17.705,17.74,18174.0
2017-02-17,17.74,17.81,17.705,17.77,23032.0
2017-02-21,17.795,17.855,17.785,17.815,7656.0
2017-02-22,17.815,17.85,17.76,17.85,18879.0
2017-02-23,17.825,17.88,17.785,17.855,11930.0
2017-02-24,17.595,17.77,17.595,17.705,10202.0
2017-02-27,17.73,17.77,17.7,17.74,8546.0
2017-02-28,17.785,17.785,17.715,17.72,3587.0
2017-03-01,17.935,18.085,17.935,18.045,21713.0
2017-03-02,18.045,18.085,17.995,18.005,6008.0
2017-03-03,18.005,18.13,18.005,18.075,7464.0
2017-03-06,18.03,18.05,17.975,18.02,5894.0
2017-03-07,18.005,18.035,17.95,17.95,5842.0
2017-03-08,18.035,18.035,17.94,17.94,1136.0
2017-03-09,17.95,18.07,17.95,18.05,4829.0
2017-03-10,18.075,18.13,18.045,18.105,11076.0
2017-03-13,18.1,18.2,18.1,18.195,14185.0
2017-03-14,18.125,18.125,18.075,18.125,6759.0
2017-03-15,18.105,18.195,18.105,18.18,9731.0
2017-03-16,18.225,18.31,18.225,18.28,3818.0
2017-03-17,18.28,18.365,18.265,18.32,8303.0
2017-03-20,18.285,18.325,18.255,18.28,2103.0
2017-03-21,18.325,18.325,18.1,18.145,5677.0
2017-03-22,18.105,18.125,18.035,18.125,32014.0
2017-03-23,18.105,18.225,18.105,18.185,31728.0
2017-03-24,18.155,18.225,18.13,18.18,9474.0
2017-03-27,18.13,18.21,18.085,18.185,2261.0
2017-03-28,18.14,18.335,18.14,18.335,4726.0
2017-03-29,18.32,18.39,18.295,18.365,4638.0
2017-03-30,18.395,18.405,18.32,18.38,17233.0
2017-03-31,18.42,18.475,18.36,18.47,4004.0
2017-04-03,18.43,18.43,18.28,18.375,12234.0
2017-04-04,18.375,18.43,18.36,18.375,2606.0
2017-04-05,18.435,18.46,18.32,18.32,7670.0
2017-04-06,18.38,18.43,18.34,18.38,1327.0
2017-04-07,18.435,18.525,18.435,18.5,9052.0
2017-04-10,18.43,18.47,18.395,18.415,3940.0
2017-04-11,18.46,18.505,18.375,18.5,3365.0
2017-04-12,18.445,18.49,18.405,18.405,6921.0
2017-04-13,18.375,18.395,18.335,18.395,888.0
2017-04-17,18.395,18.435,18.34,18.39,6614.0
2017-04-18,18.23,18.23,18.03,18.09,127607.0
2017-04-19,18.16,18.21,18.06,18.105,4224.0
2017-04-20,18.225,18.285,18.2,18.225,8322.0
2017-04-21,18.195,18.255,18.195,18.24,7854.0
2017-04-24,18.485,18.765,18.24,18.71,59106.0
2017-04-25,18.765,18.87,18.76,18.86,23311.0
2017-04-26,18.845,18.875,18.765,18.795,9506.0
2017-04-27,18.79,18.845,18.79,18.83,2804.0
2017-04-28,18.765,18.83,18.735,18.83,521.0
2017-05-01,18.82,18.945,18.82,18.945,8391.0
2017-05-02,18.915,18.955,18.875,18.955,2100.0
2017-05-03,18.94,18.995,18.87,18.96,9941.0
2017-05-04,19.025,19.125,18.985,19.095,5357.0
2017-05-05,19.175,19.37,19.175,19.355,51317.0
2017-05-08,19.215,19.26,19.19,19.235,12224.0
2017-05-09,19.37,19.37,19.23,19.285,12457.0
2017-05-10,19.33,19.38,19.315,19.38,29673.0
2017-05-11,19.285,19.345,19.25,19.34,10378.0
2017-05-12,19.325,19.395,19.285,19.385,13706.0
2017-05-15,19.395,19.45,19.345,19.415,34987.0
2017-05-16,19.505,19.505,19.465,19.49,17374.0
2017-05-17,19.465,19.465,19.11,19.11,12446.0
2017-05-18,19.095,19.27,19.07,19.22,53637.0
2017-05-19,19.26,19.305,19.235,19.275,19501.0
2017-05-23,19.425,19.425,19.325,19.355,11292.0
2017-05-24,19.36,19.4,19.355,19.395,60660.0
2017-05-25,19.41,19.425,19.33,19.395,12028.0
2017-05-26,19.395,19.41,19.345,19.38,3396.0
2017-05-29,19.38,19.505,19.22,19.415,1974.0
2017-05-30,19.36,19.38,19.325,19.355,8809.0
2017-05-31,19.44,19.44,19.29,19.33,6587.0
2017-06-01,19.425,19.52,19.38,19.495,39009.0
2017-06-02,19.525,19.565,19.49,19.52,11978.0
2017-06-05,19.455,19.47,19.425,19.455,4040.0
2017-06-06,19.36,19.36,19.29,19.29,24999.0
2017-06-07,19.41,19.41,19.29,19.355,256178.0
2017-06-08,19.3,19.355,19.275,19.34,6445.0
2017-06-09,19.36,19.45,19.3,19.36,8261.0
2017-06-12,19.325,19.325,19.235,19.285,34753.0
2017-06-13,19.37,19.425,19.33,19.4,36460.0
2017-06-14,19.415,19.415,19.26,19.34,32149.0
2017-06-15,19.15,19.23,19.14,19.23,4789.0
2017-06-16,19.285,19.395,19.22,19.385,21500.0
2017-06-19,19.535,19.555,19.48,19.535,15911.0
2017-06-20,19.535,19.535,19.385,19.395,5037.0
2017-06-21,19.36,19.37,19.3,19.345,13667.0
2017-06-22,19.37,19.37,19.315,19.325,7938.0
2017-06-23,19.305,19.335,19.25,19.275,32194.0
2017-06-26,19.475,19.475,19.36,19.395,6207.0
2017-06-27,19.29,19.315,19.18,19.2,6409.0
2017-06-28,19.24,19.305,19.21,19.295,6990.0
2017-06-29,19.185,19.185,18.865,18.985,34464.0
2017-06-30,19.05,19.05,18.945,19.0,3769.0
2017-07-04,19.17,19.33,19.06,19.1,13747.0
2017-07-05,19.1,19.155,19.04,19.14,26562.0
2017-07-06,18.985,19.035,18.92,18.92,22288.0
2017-07-07,18.985,19.075,18.955,19.065,5186.0
2017-07-10,19.075,19.105,18.995,19.1,21749.0
2017-07-11,18.985,19.06,18.98,19.04,5103.0
2017-07-12,19.2,19.28,19.2,19.235,37745.0
2017-07-13,19.275,19.315,19.25,19.305,21246.0
2017-07-14,19.265,19.345,19.255,19.345,46707.0
2017-07-17,19.335,19.335,19.235,19.28,4500.0
2017-07-18,19.195,19.22,19.115,19.18,6883.0
2017-07-19,19.22,19.335,19.22,19.32,4811.0
2017-07-20,19.32,19.345,19.255,19.29,9072.0
2017-07-21,19.185,19.185,19.065,19.155,16341.0
2017-07-24,19.08,19.105,19.01,19.105,12705.0
2017-07-25,19.17,19.18,19.09,19.09,12650.0
2017-07-26,19.24,19.25,19.16,19.195,27784.0
2017-07-27,19.225,19.265,19.155,19.22,31732.0
2017-07-28,19.12,19.145,19.08,19.1,8356.0
2017-07-31,19.155,19.185,19.05,19.08,24652.0
2017-08-01,19.225,19.255,19.17,19.235,10635.0
2017-08-02,19.235,19.235,19.105,19.21,13328.0
2017-08-03,19.25,19.255,19.18,19.18,4264.0
2017-08-04,19.345,19.415,19.305,19.41,6599.0
2017-08-08,19.385,19.465,19.355,19.355,8482.0
2017-08-09,19.255,19.295,19.18,19.295,14581.0
2017-08-10,19.18,19.18,18.995,18.995,10403.0
2017-08-11,18.96,18.96,18.905,18.915,8780.0
2017-08-14,19.025,19.155,19.025,19.155,9367.0
2017-08-15,19.155,19.195,19.115,19.13,5196.0
2017-08-16,19.29,19.32,19.17,19.255,25214.0
2017-08-17,19.225,19.225,18.995,19.065,7930.0
2017-08-18,18.97,19.1,18.97,19.025,8668.0
2017-08-21,19.04,19.04,18.92,18.955,9012.0
2017-08-22,19.13,19.185,19.13,19.185,3954.0
2017-08-23,19.13,19.155,19.105,19.13,6511.0
2017-08-24,19.2,19.21,19.075,19.17,4782.0
2017-08-25,19.155,19.185,19.075,19.09,7785.0
2017-08-28,19.09,19.14,18.98,18.985,3387.0
2017-08-29,18.82,18.955,18.765,18.955,49081.0
2017-08-30,18.97,19.01,18.96,18.985,6333.0
2017-08-31,19.1,19.13,19.05,19.1,7375.0
2017-09-01,19.185,19.235,19.18,19.225,13634.0
2017-09-05,19.06,19.155,18.93,18.955,10533.0
2017-09-06,19.1,19.18,18.945,19.16,41064.0
2017-09-07,19.17,19.185,19.13,19.155,10224.0
2017-09-08,19.145,19.17,19.09,19.09,9534.0
2017-09-11,19.275,19.395,19.275,19.385,16896.0
2017-09-12,19.425,19.425,19.37,19.37,8982.0
2017-09-13,19.33,19.435,19.32,19.385,5667.0
2017-09-14,19.33,19.37,19.295,19.345,44134.0
2017-09-15,19.25,19.275,19.22,19.25,5265.0
2017-09-18,19.29,19.345,19.28,19.335,2463.0
2017-09-19,19.345,19.385,19.315,19.315,18552.0
2017-09-20,19.345,19.455,19.335,19.455,29919.0
2017-09-21,19.415,19.415,19.335,19.37,10470.0
2017-09-22,19.37,19.455,19.37,19.415,9895.0
2017-09-25,19.455,19.475,19.355,19.4,18646.0
2017-09-26,19.44,19.45,19.375,19.425,18254.0
2017-09-27,19.505,19.535,19.44,19.505,27135.0
2017-09-28,19.52,19.545,19.475,19.545,12766.0
2017-09-29,19.595,19.695,19.595,19.69,15303.0
2017-10-02,19.71,19.8,19.69,19.79,14750.0
2017-10-03,19.81,19.85,19.8,19.85,16968.0
2017-10-04,19.79,19.81,19.745,19.785,28944.0
2017-10-05,19.785,19.895,19.785,19.89,23027.0
2017-10-06,19.855,19.865,19.8,19.855,13307.0
2017-10-10,19.825,19.92,19.775,19.91,13216.0
2017-10-11,19.855,19.895,19.83,19.895,11136.0
2017-10-12,19.89,19.93,19.865,19.905,17712.0
2017-10-13,19.895,19.945,19.87,19.92,16365.0
2017-10-16,19.935,19.935,19.865,19.905,11474.0
2017-10-17,19.85,19.945,19.83,19.84,13736.0
2017-10-18,19.935,19.97,19.91,19.96,6255.0
2017-10-19,19.88,19.895,19.84,19.855,4825.0
2017-10-20,19.935,19.945,19.88,19.895,5211.0
2017-10-23,19.945,19.945,19.81,19.84,8369.0
2017-10-24,19.91,19.92,19.84,19.855,10016.0
2017-10-25,19.905,19.905,19.695,19.775,9822.0
2017-10-26,19.92,20.01,19.92,20.01,4289.0
2017-10-27,20.025,20.025,19.95,20.025,37763.0
2017-10-30,20.03,20.085,19.95,20.025,12594.0
2017-10-31,20.125,20.165,20.095,20.12,29254.0
2017-11-01,20.225,20.225,20.095,20.165,13966.0
2017-11-02,20.2,20.245,20.095,20.2,55616.0
2017-11-03,20.205,20.24,20.175,20.23,12625.0
2017-11-06,20.23,20.24,20.165,20.205,8847.0
2017-11-07,20.215,20.215,20.01,20.05,16538.0
2017-11-08,20.12,20.15,20.065,20.145,13318.0
2017-11-09,19.975,19.975,19.79,19.92,8456.0
2017-11-10,19.87,19.87,19.785,19.84,14626.0
2017-11-13,19.72,19.775,19.695,19.735,16717.0
2017-11-14,19.695,19.73,19.61,19.635,4319.0
2017-11-15,19.57,19.615,19.48,19.535,12222.0
2017-11-16,19.735,19.775,19.69,19.77,32875.0
2017-11-17,19.705,19.71,19.6,19.655,8733.0
2017-11-20,19.71,19.8,19.71,19.735,14019.0
2017-11-21,19.79,19.89,19.79,19.87,7726.0
2017-11-22,19.935,19.935,19.75,19.75,23024.0
2017-11-23,19.75,19.89,19.73,19.89,6381.0
2017-11-24,19.77,19.865,19.77,19.83,2315.0
2017-11-27,19.79,19.815,19.73,19.775,2340.0
2017-11-28,19.87,19.945,19.81,19.93,20314.0
2017-11-29,19.99,19.99,19.79,19.81,8729.0
2017-11-30,19.825,19.83,19.73,19.73,89748.0
2017-12-01,19.73,19.775,19.555,19.745,10254.0
2017-12-04,19.895,19.895,19.735,19.75,6375.0
2017-12-05,19.775,19.79,19.65,19.655,10788.0
2017-12-06,19.65,19.79,19.65,19.68,12205.0
2017-12-07,19.75,19.8,19.67,19.785,9202.0
2017-12-08,19.825,19.95,19.825,19.95,13445.0
2017-12-11,19.93,20.0,19.895,19.95,6815.0
2017-12-12,20.03,20.05,19.975,20.0,6616.0
2017-12-13,19.96,20.025,19.85,19.85,64502.0
2017-12-14,19.945,19.96,19.775,19.775,24293.0
2017-12-15,19.825,19.95,19.825,19.935,20193.0
2017-12-18,20.11,20.145,20.07,20.085,44980.0
2017-12-19,20.165,20.165,20.04,20.07,35320.0
2017-12-20,20.01,20.01,19.93,19.975,20639.0
2017-12-21,20.025,20.12,20.025,20.04,11435.0
2017-12-22,20.025,20.05,19.97,20.03,14313.0
2017-12-27,20.04,20.12,20.015,20.08,12365.0
2017-12-28,20.12,20.12,20.035,20.08,15819.0
2017-12-29,20.035,20.035,19.94,19.94,13780.0
2018-01-02,19.985,20.0,19.875,20.0,16254.0
2018-01-03,20.01,20.195,20.01,20.195,11296.0
2018-01-04,20.22,20.34,20.22,20.325,49316.0
2018-01-05,20.485,20.505,20.34,20.505,28426.0
2018-01-08,20.54,20.55,20.435,20.475,39190.0
2018-01-09,20.58,20.61,20.485,20.61,43298.0
2018-01-10,20.54,20.54,20.435,20.525,57565.0
2018-01-11,20.49,20.55,20.445,20.465,24492.0
2018-01-12,20.555,20.57,20.505,20.565,23454.0
2018-01-15,20.62,20.79,20.515,20.62,16788.0
2018-01-16,20.54,20.595,20.405,20.45,31074.0
2018-01-17,20.49,20.565,20.445,20.54,23119.0
2018-01-18,20.54,20.565,20.445,20.55,24311.0
2018-01-19,20.685,20.685,20.555,20.685,28463.0
2018-01-22,20.71,20.75,20.62,20.75,33868.0
2018-01-23,20.75,20.78,20.685,20.75,72913.0
2018-01-24,20.715,20.715,20.465,20.54,73840.0
2018-01-25,20.505,20.605,20.405,20.53,55104.0
2018-01-26,20.59,20.65,20.53,20.65,26256.0
2018-01-29,20.605,20.605,20.49,20.525,51222.0
2018-01-30,20.435,20.435,20.275,20.33,52539.0
2018-01-31,20.34,20.365,20.205,20.25,41730.0
2018-02-01,20.145,20.29,20.145,20.16,57235.0
2018-02-02,20.06,20.06,19.815,19.815,37152.0
2018-02-05,19.61,19.735,18.96,19.32,117027.0
2018-02-06,19.25,19.715,19.15,19.675,98025.0
2018-02-07,19.495,19.65,19.425,19.43,57070.0
2018-02-08,19.465,19.465,19.16,19.17,36651.0
2018-02-09,19.16,19.2,18.7,19.145,48041.0
2018-02-12,19.29,19.35,19.17,19.305,18640.0
2018-02-13,19.225,19.23,19.095,19.15,15724.0
2018-02-14,19.15,19.45,19.15,19.36,15965.0
2018-02-15,19.43,19.53,19.375,19.455,12056.0
2018-02-16,19.615,19.69,19.585,19.635,3595.0
2018-02-20,19.61,19.635,19.47,19.47,24470.0
2018-02-21,19.505,19.73,19.505,19.535,55123.0
2018-02-22,19.6,19.64,19.455,19.48,10352.0
2018-02-23,19.585,19.775,19.56,19.72,6866.0
2018-02-26,19.77,19.815,19.695,19.8,37503.0
2018-02-27,19.785,19.815,19.655,19.675,10030.0
2018-02-28,19.77,19.77,19.555,19.57,10829.0
2018-03-01,19.455,19.49,19.17,19.23,17659.0
2018-03-02,19.065,19.23,19.03,19.23,20862.0
2018-03-05,19.125,19.31,19.0,19.25,32679.0
2018-03-06,19.265,19.425,19.255,19.305,10879.0
2018-03-07,19.305,19.43,19.295,19.43,6103.0
2018-03-08,19.49,19.64,19.49,19.57,6378.0
2018-03-09,19.68,19.72,19.585,19.64,10787.0
2018-03-12,19.64,19.745,19.64,19.72,10149.0
2018-03-13,19.665,19.715,19.32,19.32,9885.0
2018-03-14,19.535,19.595,19.39,19.47,11773.0
2018-03-15,19.53,19.6,19.47,19.52,8007.0
2018-03-16,19.595,19.65,19.535,19.545,2743.0
2018-03-19,19.515,19.515,19.255,19.36,12483.0
2018-03-20,19.455,19.495,19.385,19.45,8072.0
2018-03-21,19.44,19.44,19.31,19.31,12142.0
2018-03-22,19.175,19.175,18.975,18.975,19369.0
2018-03-23,18.935,19.015,18.725,18.79,17957.0
2018-03-26,19.085,19.085,18.765,18.895,21927.0
2018-03-27,19.045,19.135,18.91,19.135,2394.0
2018-03-28,19.11,19.33,19.105,19.24,2983.0
2018-03-29,19.265,19.35,19.23,19.295,3805.0
2018-04-02,19.35,19.35,18.735,18.865,5001.0
2018-04-03,19.255,19.255,19.08,19.23,19049.0
2018-04-04,18.975,19.295,18.975,19.2,1387.0
2018-04-05,19.33,19.545,19.33,19.455,19131.0
2018-04-06,19.47,19.48,19.31,19.36,4359.0
2018-04-09,19.425,19.625,19.415,19.535,11210.0
2018-04-10,19.64,19.675,19.585,19.585,22848.0
2018-04-11,19.635,19.635,19.505,19.535,5948.0
2018-04-12,19.595,19.675,19.575,19.675,24097.0
2018-04-13,19.795,19.795,19.6,19.635,6928.0
2018-04-16,19.69,19.69,19.575,19.625,9062.0
2018-04-17,19.695,19.8,19.675,19.755,75293.0
2018-04-18,19.775,19.9,19.775,19.875,5840.0
2018-04-19,19.905,19.93,19.815,19.875,11700.0
2018-04-20,19.94,19.955,19.88,19.9,3582.0
2018-04-23,19.97,19.995,19.92,19.945,1266.0
2018-04-24,19.945,19.985,19.825,19.825,6276.0
2018-04-25,19.89,19.905,19.81,19.865,2497.0
2018-04-26,19.865,20.13,19.865,20.05,24745.0
2018-04-27,20.06,20.16,20.06,20.1,3785.0
2018-04-30,20.12,20.18,20.06,20.115,8875.0
2018-05-01,20.06,20.1,19.92,20.035,26154.0
2018-05-02,20.235,20.34,20.195,20.195,5740.0
2018-05-03,20.235,20.315,20.195,20.22,9126.0
2018-05-04,20.245,20.37,20.245,20.315,2165.0
2018-05-07,20.45,20.465,20.365,20.365,17514.0
2018-05-08,20.41,20.45,20.345,20.41,5335.0
2018-05-09,20.46,20.66,20.45,20.555,25458.0
2018-05-10,20.645,20.645,20.59,20.605,4318.0
2018-05-11,20.595,20.63,20.57,20.57,5481.0
2018-05-14,20.59,20.67,20.59,20.62,7399.0
2018-05-15,20.58,20.67,20.58,20.61,7414.0
2018-05-16,20.595,20.71,20.595,20.66,31303.0
2018-05-17,20.67,20.83,20.66,20.715,5049.0
2018-05-18,20.69,20.755,20.65,20.65,4901.0
2018-05-22,20.795,20.895,20.73,20.73,10034.0
2018-05-23,20.675,20.69,20.515,20.675,10013.0
2018-05-24,20.555,20.67,20.5,20.55,14969.0
2018-05-25,20.46,20.53,20.445,20.5,10691.0
2018-05-28,20.445,20.555,20.33,20.34,5861.0
2018-05-29,20.16,20.29,20.0,20.16,31093.0
2018-05-30,20.195,20.385,20.14,20.365,41137.0
2018-05-31,20.14,20.205,20.04,20.17,13544.0
2018-06-01,20.365,20.425,20.345,20.345,5360.0
2018-06-04,20.46,20.46,20.33,20.395,3800.0
2018-06-05,20.385,20.395,20.245,20.34,16858.0
2018-06-06,20.25,20.465,20.225,20.435,16281.0
2018-06-07,20.315,20.38,20.185,20.25,10599.0
2018-06-08,20.34,20.41,20.275,20.41,5502.0
2018-06-11,20.57,20.59,20.565,20.565,1884.0
2018-06-12,20.5,20.53,20.46,20.5,5643.0
2018-06-13,20.59,20.59,20.37,20.49,10117.0
2018-06-14,20.54,20.74,20.54,20.725,8395.0
2018-06-15,20.485,20.53,20.425,20.505,5052.0
2018-06-18,20.37,20.385,20.3,20.38,13787.0
2018-06-19,20.26,20.3,20.14,20.3,3494.0
2018-06-20,20.33,20.33,20.21,20.225,122778.0
2018-06-21,20.18,20.18,20.035,20.08,12614.0
2018-06-22,20.265,20.38,20.24,20.305,2464.0
2018-06-25,20.12,20.12,19.875,19.925,13048.0
2018-06-26,19.975,20.055,19.885,19.95,13042.0
2018-06-27,20.075,20.145,19.95,19.975,15892.0
2018-06-28,19.86,20.05,19.85,20.05,13587.0
2018-06-29,20.065,20.165,19.99,19.99,45904.0
2018-07-03,20.165,20.165,19.67,19.94,2524.0
2018-07-04,19.95,20.075,19.95,20.05,1003.0
2018-07-05,20.09,20.23,20.09,20.155,10496.0
2018-07-06,20.14,20.275,20.055,20.155,4682.0
2018-07-09,20.26,20.365,20.23,20.345,4965.0
2018-07-10,20.44,20.45,20.325,20.365,6273.0
2018-07-11,20.18,20.23,20.105,20.12,4465.0
2018-07-12,20.26,20.39,20.245,20.32,5171.0
2018-07-13,20.365,20.41,20.31,20.365,5190.0
2018-07-16,20.345,20.35,20.275,20.35,4029.0
2018-07-17,20.325,20.475,20.275,20.45,9561.0
2018-07-18,20.525,20.555,20.465,20.525,11721.0
2018-07-19,20.49,20.525,20.425,20.49,5856.0
2018-07-20,20.35,20.44,20.35,20.435,6078.0
2018-07-23,20.425,20.465,20.35,20.465,5820.0
2018-07-24,20.58,20.58,20.475,20.48,34214.0
2018-07-25,20.455,20.615,20.44,20.555,11430.0
2018-07-26,20.555,20.64,20.55,20.59,4748.0
2018-07-27,20.655,20.68,20.565,20.63,7946.0
2018-07-30,20.72,20.72,20.565,20.615,6478.0
2018-07-31,20.735,20.75,20.59,20.615,16274.0
2018-08-01,20.655,20.67,20.565,20.66,24890.0
2018-08-02,20.455,20.605,20.365,20.605,7176.0
2018-08-03,20.55,20.62,20.525,20.57,14505.0
2018-08-07,20.465,20.73,20.065,20.67,18380.0
2018-08-08,20.67,20.705,20.595,20.66,20126.0
2018-08-09,20.68,20.73,20.645,20.68,5841.0
2018-08-10,20.505,20.505,20.365,20.4,13404.0
2018-08-13,20.345,20.41,20.295,20.31,17539.0
2018-08-14,20.345,20.455,20.345,20.415,47930.0
2018-08-15,20.27,20.275,20.04,20.155,21239.0
2018-08-16,20.22,20.295,20.205,20.22,11656.0
2018-08-17,20.155,20.36,20.145,20.285,20248.0
2018-08-20,20.385,20.41,20.335,20.375,13604.0
2018-08-21,20.505,20.515,20.375,20.415,7882.0
2018-08-22,20.49,20.49,20.425,20.465,10126.0
2018-08-23,20.415,20.5,20.4,20.415,6307.0
2018-08-24,20.465,20.49,20.425,20.425,14413.0
2018-08-27,20.55,20.685,20.55,20.67,3619.0
2018-08-28,20.67,20.735,20.565,20.605,4283.0
2018-08-29,20.58,20.67,20.57,20.595,15816.0
2018-08-30,20.5,20.55,20.425,20.435,6584.0
2018-08-31,20.375,20.385,20.27,20.31,25031.0
2018-09-04,20.185,20.275,20.055,20.22,2312.0
2018-09-05,20.145,20.155,19.96,20.0,23928.0
2018-09-06,20.08,20.08,19.86,19.925,26898.0
2018-09-07,19.78,19.9,19.78,19.81,11481.0
2018-09-10,19.875,20.055,19.87,19.965,6315.0
2018-09-11,19.875,20.025,19.87,19.975,5510.0
2018-09-12,19.99,20.065,19.965,20.025,4726.0
2018-09-13,20.065,20.08,20.015,20.065,8350.0
2018-09-14,20.065,20.095,20.0,20.08,3619.0
2018-09-17,20.17,20.17,19.95,20.075,3177.0
2018-09-18,19.99,20.195,19.99,20.145,11944.0
2018-09-19,20.195,20.235,20.095,20.23,3559.0
2018-09-20,20.195,20.39,20.195,20.36,12600.0
2018-09-21,20.455,20.5,20.435,20.465,6146.0
2018-09-24,20.31,20.44,20.31,20.31,7414.0
2018-09-25,20.32,20.45,20.32,20.36,5884.0
2018-09-26,20.39,20.48,20.385,20.4,6391.0
2018-09-27,20.385,20.565,20.385,20.49,14180.0
2018-09-28,20.31,20.44,20.27,20.32,12204.0
2018-10-01,20.375,20.465,20.325,20.325,10757.0
2018-10-02,20.27,20.36,20.235,20.3,11689.0
2018-10-03,20.385,20.45,20.36,20.375,16121.0
2018-10-04,20.26,20.26,20.09,20.14,11100.0
2018-10-05,20.015,20.09,19.86,19.91,23763.0
2018-10-09,19.76,19.835,19.665,19.755,7494.0
2018-10-10,19.605,19.63,19.18,19.22,16585.0
2018-10-11,19.18,19.28,18.83,18.99,29173.0
2018-10-12,19.18,19.24,18.96,19.065,7142.0
2018-10-15,19.04,19.155,19.0,19.13,2930.0
2018-10-16,19.305,19.385,19.27,19.33,37559.0
2018-10-17,19.295,19.36,19.245,19.36,2392.0
2018-10-18,19.285,19.32,19.015,19.075,5746.0
2018-10-19,19.295,19.295,19.125,19.15,7839.0
2018-10-22,19.23,19.23,19.065,19.18,14013.0
2018-10-23,18.83,19.15,18.805,19.065,19397.0
2018-10-24,18.945,18.96,18.68,18.73,5145.0
2018-10-25,18.845,18.96,18.81,18.925,3002.0
2018-10-26,18.675,18.95,18.605,18.855,29082.0
2018-10-29,19.035,19.065,18.675,18.675,18754.0
2018-10-30,18.935,19.05,18.88,18.97,7924.0
2018-10-31,19.195,19.345,19.17,19.17,6104.0
2018-11-01,19.35,19.36,19.24,19.36,9028.0
2018-11-02,19.385,19.485,19.335,19.36,14159.0
2018-11-05,19.36,19.4,19.26,19.285,9492.0
2018-11-06,19.305,19.335,19.19,19.32,3900.0
2018-11-07,19.36,19.555,19.36,19.555,10282.0
2018-11-08,19.555,19.555,19.42,19.435,8563.0
2018-11-09,19.31,19.435,19.31,19.395,6043.0
2018-11-12,19.28,19.28,19.14,19.14,8800.0
2018-11-13,19.19,19.285,19.13,19.13,11703.0
2018-11-14,19.345,19.35,19.1,19.115,5694.0
2018-11-15,19.015,19.245,19.015,19.245,6542.0
2018-11-16,18.95,19.165,18.95,19.09,7725.0
2018-11-19,19.035,19.08,18.835,19.08,10292.0
2018-11-20,18.72,18.785,18.64,18.65,3561.0
2018-11-21,18.785,18.975,18.785,18.87,5296.0
2018-11-22,18.785,18.86,18.72,18.72,6739.0
2018-11-23,18.855,18.885,18.805,18.805,638.0
2018-11-26,18.82,19.09,18.81,19.04,9837.0
2018-11-27,18.99,19.04,18.925,19.015,47717.0
2018-11-28,19.05,19.23,19.04,19.22,7611.0
2018-11-29,19.115,19.195,19.06,19.15,23971.0
2018-11-30,19.13,19.155,19.04,19.1,9052.0
2018-12-03,19.26,19.395,19.195,19.24,5846.0
2018-12-04,19.165,19.165,18.78,18.83,4560.0
2018-12-05,18.91,18.91,18.785,18.795,3609.0
2018-12-06,18.485,18.68,18.295,18.605,8127.0
2018-12-07,18.565,18.585,18.24,18.265,27814.0
2018-12-10,18.28,18.355,18.125,18.32,11152.0
2018-12-11,18.46,18.525,18.215,18.435,20087.0
2018-12-12,18.605,18.755,18.605,18.64,8958.0
2018-12-13,18.745,18.77,18.575,18.655,12076.0
2018-12-14,18.63,18.63,18.445,18.445,4144.0
2018-12-17,18.255,18.335,18.115,18.115,6985.0
2018-12-18,18.155,18.345,18.1,18.14,89106.0
2018-12-19,18.23,18.315,17.96,18.01,22376.0
2018-12-20,17.985,18.125,17.815,17.83,7825.0
2018-12-21,17.97,17.985,17.705,17.705,12426.0
2018-12-24,17.66,17.74,17.355,17.545,39747.0
2018-12-27,17.56,17.715,17.435,17.715,22460.0
2018-12-28,17.8,18.025,17.8,17.9,6701.0
2018-12-31,18.075,18.13,18.0,18.015,30000.0
2019-01-02,18.0,18.1,17.915,18.1,4864.0
2019-01-03,18.06,18.06,17.825,17.85,3680.0
2019-01-04,18.155,18.35,18.155,18.29,3621.0
2019-01-07,18.24,18.42,18.23,18.405,4007.0
2019-01-08,18.635,18.635,18.455,18.545,5130.0
2019-01-09,18.63,18.67,18.555,18.555,7994.0
2019-01-10,18.53,18.76,18.53,18.755,14617.0
2019-01-11,18.59,18.705,18.58,18.685,11330.0
2019-01-14,18.58,18.58,18.495,18.52,17926.0
2019-01-15,18.62,18.68,18.54,18.62,13041.0
2019-01-16,18.605,18.705,18.58,18.635,4550.0
2019-01-17,18.37,18.745,18.325,18.685,9348.0
2019-01-18,18.895,19.02,18.895,18.96,15756.0
2019-01-21,19.035,19.035,18.795,18.95,4400.0
2019-01-22,18.835,18.87,18.71,18.71,23218.0
2019-01-23,18.96,18.96,18.72,18.755,7268.0
2019-01-24,18.77,18.87,18.755,18.87,9802.0
2019-01-25,19.035,19.035,18.87,18.87,2888.0
2019-01-28,18.86,18.86,18.755,18.845,13731.0
2019-01-29,18.935,19.01,18.92,19.01,9030.0
2019-01-30,19.0,19.115,19.0,19.07,16741.0
2019-01-31,19.0,19.11,19.0,19.09,6524.0
2019-02-01,19.19,19.19,19.085,19.115,5365.0
2019-02-04,19.09,19.215,19.09,19.165,3340.0
2019-02-05,19.31,19.475,19.31,19.44,7259.0
2019-02-06,19.45,19.465,19.38,19.4,11795.0
2019-02-07,19.34,19.34,19.11,19.135,5138.0
2019-02-08,19.035,19.165,18.995,19.11,7153.0
2019-02-11,19.175,19.215,19.115,19.115,7140.0
2019-02-12,19.275,19.35,19.25,19.31,10609.0
2019-02-13,19.44,19.475,19.39,19.405,12540.0
2019-02-14,19.355,19.5,19.355,19.415,1499.0
2019-02-15,19.57,19.67,19.565,19.64,5114.0
2019-02-19,19.64,19.67,19.555,19.665,8595.0
2019-02-20,19.64,19.78,19.62,19.72,122906.0
2019-02-21,19.78,19.78,19.645,19.665,30563.0
2019-02-22,19.695,19.765,19.67,19.67,4329.0
2019-02-25,19.74,19.79,19.67,19.69,4186.0
2019-02-26,19.79,19.82,19.73,19.745,3624.0
2019-02-27,19.745,19.765,19.68,19.73,6302.0
2019-02-28,19.73,19.74,19.67,19.68,8505.0
2019-03-01,19.83,19.87,19.83,19.87,9602.0
2019-03-04,19.905,19.97,19.805,19.91,17792.0
2019-03-05,19.97,19.985,19.92,19.985,7462.0
2019-03-06,19.97,19.97,19.88,19.91,3875.0
2019-03-07,19.87,19.905,19.81,19.83,8397.0
2019-03-08,19.655,19.77,19.655,19.755,10202.0
2019-03-11,19.82,19.835,19.745,19.835,7929.0
2019-03-12,19.79,19.93,19.79,19.83,12526.0
2019-03-13,19.935,19.955,19.885,19.945,9826.0
2019-03-14,20.01,20.12,20.005,20.095,10604.0
2019-03-15,20.175,20.25,20.11,20.245,8257.0
2019-03-18,20.25,20.325,20.235,20.325,3159.0
2019-03-19,20.41,20.44,20.31,20.31,4071.0
2019-03-20,20.275,20.275,20.195,20.25,12160.0
2019-03-21,20.195,20.375,20.185,20.34,3900.0
2019-03-22,19.995,20.02,19.855,19.87,5151.0
2019-03-25,19.835,19.935,19.78,19.83,4585.0
2019-03-26,19.97,20.01,19.945,19.955,3751.0
2019-03-27,20.02,20.07,19.895,20.035,17767.0
2019-03-28,20.03,20.085,19.955,20.02,1053.0
2019-03-29,20.095,20.185,20.095,20.16,13500.0
2019-04-01,20.26,20.4,20.26,20.36,11335.0
2019-04-02,20.4,20.485,20.4,20.485,5545.0
2019-04-03,20.46,20.605,20.46,20.565,6279.0
2019-04-04,20.5,20.65,20.5,20.59,1627.0
2019-04-05,20.59,20.69,20.59,20.65,11330.0
2019-04-08,20.7,20.7,20.605,20.63,2861.0
2019-04-09,20.55,20.605,20.5,20.53,6711.0
2019-04-10,20.6,20.625,20.555,20.58,2514.0
2019-04-11,20.58,20.675,20.58,20.65,4200.0
2019-04-12,20.69,20.75,20.68,20.69,3477.0
2019-04-15,20.715,20.845,20.705,20.75,9832.0
2019-04-16,20.815,20.945,20.805,20.855,2550.0
2019-04-17,20.92,20.93,20.87,20.88,2665.0
2019-04-18,20.94,21.03,20.94,20.97,4100.0
2019-04-22,20.88,21.07,20.88,20.955,6950.0
2019-04-23,20.865,21.005,20.865,21.005,2049.0
2019-04-24,20.995,21.02,20.955,20.99,5065.0
2019-04-25,20.88,21.01,20.88,20.965,7115.0
2019-04-26,20.92,21.005,20.92,20.965,3791.0
2019-04-29,20.99,21.06,20.99,21.035,5840.0
2019-04-30,20.955,21.085,20.955,21.08,4706.0
2019-05-01,21.105,21.105,20.915,21.03,4594.0
2019-05-02,20.89,20.905,20.865,20.865,450.0
2019-05-03,20.93,21.01,20.93,20.97,4256.0
2019-05-06,20.815,20.855,20.63,20.855,9368.0
2019-05-07,20.64,20.765,20.425,20.525,9006.0
2019-05-08,20.515,20.68,20.515,20.63,2632.0
2019-05-09,20.39,20.515,20.31,20.515,10770.0
2019-05-10,20.435,20.58,20.315,20.58,3830.0
2019-05-13,20.125,20.195,20.075,20.145,1417.0
2019-05-14,20.26,20.425,20.26,20.375,3947.0
2019-05-15,20.26,20.525,20.26,20.465,14000.0
2019-05-16,20.605,20.765,20.605,20.715,965.0
2019-05-17,20.6,20.725,20.565,20.655,10632.0
2019-05-21,20.6,20.655,20.575,20.65,6145.0
2019-05-22,20.55,20.65,20.54,20.575,5954.0
2019-05-23,20.485,20.49,20.25,20.34,9385.0
2019-05-24,20.465,20.525,20.45,20.465,7072.0
2019-05-27,20.465,20.575,20.465,20.485,3105.0
2019-05-28,20.51,20.51,20.44,20.465,3900.0
2019-05-29,20.17,20.25,20.125,20.175,2400.0
2019-05-30,20.275,20.34,20.175,20.175,550.0
2019-05-31,20.05,20.095,20.05,20.085,8300.0
2019-06-03,20.095,20.22,20.06,20.095,16689.0
2019-06-04,20.275,20.325,20.25,20.3,10200.0
2019-06-05,20.35,20.435,20.315,20.36,5540.0
2019-06-06,20.44,20.465,20.35,20.465,11805.0
2019-06-07,20.55,20.605,20.55,20.605,4000.0
2019-06-10,20.63,20.725,20.58,20.7,3880.0
2019-06-11,20.84,20.845,20.77,20.77,5636.0
2019-06-12,20.74,20.795,20.715,20.74,3251.0
2019-06-13,20.88,20.88,20.725,20.79,7204.0
2019-06-14,20.705,20.77,20.675,20.69,1409.0
2019-06-17,20.665,20.74,20.665,20.69,12131.0
2019-06-18,20.89,21.065,20.89,20.915,8966.0
2019-06-19,21.08,21.08,20.95,21.035,9587.0
2019-06-20,21.215,21.215,21.02,21.105,2102.0
2019-06-21,21.005,21.095,20.95,20.985,3253.0
2019-06-24,20.98,21.29,20.92,20.92,5372.0
2019-06-25,20.9,21.045,20.85,20.86,10302.0
2019-06-26,20.96,20.96,20.875,20.875,3300.0
2019-06-27,20.895,20.91,20.875,20.91,2100.0
2019-06-28,20.995,21.07,20.995,21.01,1895.0
2019-07-02,21.095,21.335,21.095,21.325,3600.0
2019-07-03,21.46,21.53,21.42,21.48,4362.0
2019-07-04,21.42,21.42,21.4,21.41,1760.0
2019-07-05,21.325,21.42,21.325,21.41,1961.0
2019-07-08,21.3,21.325,21.265,21.3,3450.0
2019-07-09,21.275,21.275,21.175,21.215,1758.0
2019-07-10,21.275,21.36,21.205,21.205,1118.0
2019-07-11,21.18,21.23,21.14,21.18,5679.0
2019-07-12,21.145,21.165,21.115,21.13,1825.0
2019-07-15,21.19,21.24,21.18,21.24,1851.0
2019-07-16,21.285,21.34,21.25,21.3,7759.0
2019-07-17,21.275,21.275,21.19,21.19,1070.0
2019-07-18,21.12,21.19,21.07,21.14,6940.0
2019-07-19,21.13,21.205,21.12,21.165,3303.0
2019-07-22,21.275,21.275,21.14,21.19,6064.0
2019-07-23,21.36,21.485,21.335,21.335,5908.0
2019-07-24,21.375,21.41,21.335,21.335,17500.0
2019-07-25,21.325,21.335,21.225,21.325,275.0
2019-07-26,21.34,21.395,21.335,21.385,4707.0
2019-07-29,21.46,21.605,21.425,21.46,2770.0
2019-07-30,21.205,21.255,21.12,21.12,7760.0
2019-07-31,21.205,21.205,21.12,21.12,1754.0
2019-08-01,21.2,21.335,20.97,20.995,10700.0
2019-08-02,21.035,21.035,20.775,20.8,9050.0
2019-08-06,20.445,20.545,20.215,20.34,6662.0
2019-08-07,20.215,20.485,20.155,20.445,7917.0
2019-08-08,20.535,20.725,20.535,20.64,14950.0
2019-08-09,20.585,20.655,20.52,20.52,1816.0
2019-08-12,20.42,20.53,20.34,20.34,7034.0
2019-08-13,20.385,20.665,20.325,20.56,1384.0
2019-08-14,20.18,20.265,20.095,20.165,10873.0
2019-08-15,20.055,20.085,20.025,20.085,2900.0
2019-08-16,20.19,20.335,20.19,20.335,2386.0
2019-08-19,20.485,20.58,20.485,20.5,3767.0
2019-08-20,20.5,20.5,20.425,20.425,2350.0
2019-08-21,20.68,20.715,20.655,20.69,9185.0
2019-08-22,20.64,20.645,20.58,20.64,2086.0
2019-08-23,20.595,20.665,20.24,20.35,3180.0
2019-08-26,20.425,20.5,20.375,20.435,5360.0
2019-08-27,20.545,20.555,20.47,20.495,1072.0
2019-08-28,20.47,20.51,20.41,20.495,4870.0
2019-08-29,20.705,20.8,20.705,20.75,3881.0
2019-08-30,20.91,20.945,20.85,20.935,11450.0
2019-09-03,20.825,20.91,20.825,20.91,625.0
2019-09-04,21.005,21.09,21.005,21.06,5905.0
2019-09-05,21.205,21.205,21.13,21.18,5885.0
2019-09-06,21.19,21.29,21.19,21.205,9514.0
2019-09-09,21.2,21.265,21.14,21.19,2799.0
2019-09-10,21.2,21.285,21.18,21.215,5925.0
2019-09-11,21.275,21.395,21.275,21.385,5905.0
2019-09-12,21.46,21.46,21.36,21.435,52937.0
2019-09-13,21.47,21.47,21.435,21.46,2051.0
2019-09-16,21.325,21.36,21.31,21.36,2688.0
2019-09-17,21.225,21.385,21.225,21.34,11595.0
2019-09-18,21.445,21.445,21.315,21.445,3190.0
2019-09-19,21.52,21.52,21.4,21.47,7837.0
2019-09-20,21.535,21.535,21.4,21.46,2696.0
2019-09-23,21.315,21.4,21.285,21.35,12414.0
2019-09-24,21.34,21.395,21.165,21.165,5100.0
2019-09-25,21.02,21.29,21.01,21.265,3775.0
2019-09-26,21.335,21.42,21.335,21.4,1710.0
2019-09-27,21.42,21.47,21.4,21.4,2010.0
2019-09-30,21.495,21.52,21.46,21.47,2409.0
2019-10-01,21.425,21.425,21.18,21.2,32157.0
2019-10-02,20.96,20.96,20.645,20.655,8361.0
2019-10-03,20.665,20.79,20.615,20.79,15576.0
2019-10-04,20.835,20.985,20.81,20.985,8423.0
2019-10-07,21.09,21.095,20.945,21.03,3310.0
2019-10-08,21.02,21.02,20.79,20.85,7765.0
2019-10-09,20.9,21.02,20.9,21.005,25502.0
2019-10-10,21.035,21.06,20.945,21.005,2647.0
2019-10-11,21.29,21.435,21.29,21.36,10485.0
2019-10-15,21.37,21.58,21.37,21.495,5446.0
2019-10-16,21.445,21.555,21.42,21.46,7346.0
2019-10-17,21.595,21.595,21.375,21.42,7475.0
2019-10-18,21.42,21.425,21.35,21.4,12993.0
2019-10-21,21.48,21.545,21.46,21.505,38777.0
2019-10-22,21.505,21.53,21.455,21.53,3220.0
2019-10-23,21.53,21.595,21.53,21.53,3800.0
2019-10-24,21.65,21.7,21.65,21.675,725.0
2019-10-25,21.7,21.765,21.7,21.76,2023.0
2019-10-28,21.845,21.845,21.775,21.775,2800.0
2019-10-29,21.73,21.845,21.69,21.79,20787.0
2019-10-30,21.715,21.85,21.715,21.8,3935.0
2019-10-31,21.69,21.69,21.62,21.65,6332.0
2019-11-01,21.85,21.875,21.785,21.85,3532.0
2019-11-04,22.095,22.095,22.005,22.055,4683.0
2019-11-05,22.07,22.08,22.045,22.055,3427.0
2019-11-06,22.055,22.07,22.055,22.07,1268.0
2019-11-07,22.14,22.225,22.14,22.2,8110.0
2019-11-08,22.19,22.215,22.14,22.19,3196.0
2019-11-11,22.065,22.165,22.055,22.125,2451.0
2019-11-12,22.15,22.235,22.125,22.155,18328.0
2019-11-13,22.055,22.165,22.055,22.14,2335.0
2019-11-14,22.02,22.095,22.02,22.04,12479.0
2019-11-15,22.07,22.15,22.07,22.105,10752.0
2019-11-18,22.105,22.19,22.065,22.155,2432.0
2019-11-19,22.205,22.205,22.14,22.14,8990.0
2019-11-20,22.055,22.09,21.98,22.055,7807.0
2019-11-21,22.04,22.04,21.935,22.04,17398.0
2019-11-22,22.225,22.225,22.13,22.15,759.0
2019-11-25,22.24,22.325,22.24,22.265,5378.0
2019-11-26,22.35,22.375,22.3,22.32,14544.0
2019-11-27,22.325,22.46,22.325,22.46,11802.0
2019-11-28,22.46,22.46,22.46,22.46,0.0
2019-11-29,22.42,22.42,22.215,22.215,7502.0
2019-12-02,22.205,22.47,21.93,21.97,9954.0
2019-12-03,21.775,21.87,21.69,21.73,9885.0
2019-12-04,21.935,22.065,21.93,22.02,2535.0
2019-12-05,22.055,22.055,21.9,21.96,1785.0
2019-12-06,22.13,22.24,22.13,22.225,10741.0
2019-12-09,22.115,22.2,22.09,22.115,12220.0
2019-12-10,22.105,22.13,22.065,22.09,6700.0
2019-12-11,22.165,22.165,22.095,22.165,2451.0
2019-12-12,22.14,22.275,22.115,22.225,2645.0
2019-12-13,22.47,22.565,22.39,22.46,13925.0
2019-12-16,22.665,22.8,22.665,22.71,14687.0
2019-12-17,22.685,22.74,22.65,22.675,17794.0
2019-12-18,22.725,22.725,22.63,22.63,1212.0
2019-12-19,22.685,22.735,22.675,22.725,5399.0
2019-12-20,22.775,22.885,22.775,22.81,4440.0
2019-12-23,22.935,22.955,22.88,22.935,10002.0
2019-12-24,22.935,22.935,22.935,22.935,0.0
2019-12-27,22.99,22.99,22.92,22.96,2600.0
2019-12-30,22.97,22.97,22.77,22.77,631.0
2019-12-31,22.79,22.79,22.705,22.755,1447.0
2020-01-02,22.92,23.02,22.92,22.935,2529.0
2020-01-03,22.91,22.96,22.815,22.83,8306.0
2020-01-06,22.755,22.855,22.755,22.77,2496.0
2020-01-07,22.79,22.865,22.79,22.84,1495.0
2020-01-08,22.825,23.005,22.825,22.96,4104.0
2020-01-09,23.005,23.005,22.91,22.91,2359.0
2020-01-10,23.04,23.04,22.815,22.85,10243.0
2020-01-13,22.985,22.985,22.85,22.96,4578.0
2020-01-14,23.005,23.005,22.92,22.95,7693.0
2020-01-15,22.865,23.005,22.855,22.935,4554.0
2020-01-16,23.04,23.08,22.9,23.045,2040.0
2020-01-17,23.16,23.235,23.13,23.21,9412.0
2020-01-20,23.28,23.28,23.175,23.28,2972.0
2020-01-21,23.165,23.175,23.065,23.1,4749.0
2020-01-22,23.04,23.125,23.03,23.03,13351.0
2020-01-23,22.97,23.005,22.91,22.91,750.0
2020-01-24,23.16,23.175,22.985,22.995,3955.0
2020-01-27,22.735,22.735,22.585,22.6,9367.0
2020-01-28,22.71,22.83,22.71,22.815,5012.0
2020-01-29,22.91,22.945,22.825,22.865,8919.0
2020-01-30,22.695,22.735,22.575,22.635,6784.0
2020-01-31,22.575,22.575,22.255,22.255,20815.0
2020-02-03,22.47,22.515,22.445,22.445,8000.0
2020-02-04,22.675,22.865,22.675,22.805,6540.0
2020-02-05,23.1,23.175,23.1,23.1,440.0
2020-02-06,23.175,23.26,23.165,23.2,9368.0
2020-02-07,23.13,23.185,23.045,23.105,6111.0
2020-02-10,23.125,23.16,23.08,23.09,11273.0
2020-02-11,23.345,23.365,23.245,23.34,3400.0
2020-02-12,23.45,23.5,23.355,23.46,10805.0
2020-02-13,23.345,23.405,23.28,23.295,7560.0
2020-02-14,23.4,23.4,23.34,23.345,6830.0
2020-02-18,23.355,23.38,23.32,23.38,7041.0
2020-02-19,23.475,23.555,23.46,23.535,6830.0
2020-02-20,23.51,23.545,23.355,23.38,7175.0
2020-02-21,23.33,23.33,23.185,23.235,1900.0
2020-02-24,22.37,22.405,22.28,22.335,12143.0
2020-02-25,22.255,22.275,21.655,21.705,10371.0
2020-02-26,21.895,22.05,21.725,21.775,15278.0
2020-02-27,21.295,21.44,21.115,21.44,6226.0
2020-02-28,20.19,20.945,20.19,20.84,18939.0
2020-03-02,20.83,21.09,20.48,20.945,14883.0
2020-03-03,21.31,21.32,20.765,20.9,131086.0
2020-03-04,21.375,21.555,21.13,21.545,18496.0
2020-03-05,21.285,21.285,20.505,20.615,27141.0
2020-03-06,20.16,20.255,20.01,20.135,15013.0
2020-03-09,15.92,18.96,15.92,18.19,15085.0
2020-03-10,19.74,19.75,18.41,19.01,14917.0
2020-03-11,18.77,18.77,18.0,18.0,22837.0
2020-03-12,17.56,17.64,16.05,16.225,37777.0
2020-03-13,17.595,17.89,16.205,16.995,37329.0
2020-03-16,15.975,15.975,15.04,15.4,45742.0
2020-03-17,15.345,16.0,15.345,15.95,8387.0
2020-03-18,15.255,15.5,14.73,15.105,15216.0
2020-03-19,14.59,16.18,14.255,15.98,20623.0
2020-03-20,16.465,16.465,15.76,15.76,17810.0
2020-03-23,15.62,15.845,15.38,15.595,22535.0
2020-03-24,16.405,16.85,16.215,16.675,36833.0
2020-03-25,17.01,17.595,16.96,17.58,15789.0
2020-03-26,17.365,17.8,17.305,17.77,20689.0
2020-03-27,17.22,17.22,16.95,17.105,13074.0
2020-03-30,16.935,17.405,16.935,17.39,6524.0
2020-03-31,17.34,17.57,17.105,17.33,14101.0
2020-04-01,16.995,17.165,16.765,16.77,4582.0
2020-04-02,16.885,17.105,16.86,16.995,8712.0
2020-04-03,16.995,16.995,16.745,16.825,3750.0
2020-04-06,17.545,17.76,17.45,17.76,8681.0
2020-04-07,18.04,18.11,17.615,17.725,15603.0
2020-04-08,17.76,18.01,17.675,17.965,5900.0
2020-04-09,18.16,18.35,18.05,18.35,4019.0
2020-04-13,18.155,18.155,17.88,18.04,1200.0
2020-04-14,18.345,18.345,18.22,18.24,7900.0
2020-04-15,17.795,17.795,17.56,17.64,2407.0
2020-04-16,17.675,17.675,17.545,17.555,7000.0
2020-04-17,18.11,18.22,18.085,18.135,4764.0
2020-04-20,18.11,18.36,18.025,18.36,2198.0
2020-04-21,17.83,17.98,17.77,17.845,4883.0
2020-04-22,17.915,18.095,17.915,18.095,2150.0
2020-04-23,18.04,18.25,17.975,18.06,5825.0
2020-04-24,18.22,18.24,17.99,18.24,34092.0
2020-04-27,18.285,18.445,18.285,18.405,4370.0
2020-04-28,18.695,18.695,18.54,18.54,5251.0
2020-04-29,18.925,19.04,18.8,18.985,16918.0
2020-04-30,18.645,18.825,18.405,18.565,7192.0
2020-05-01,18.24,18.24,18.095,18.095,10468.0
2020-05-04,18.025,18.075,17.99,17.99,2667.0
2020-05-05,18.22,18.37,18.215,18.24,3250.0
2020-05-06,18.325,18.37,18.205,18.22,9380.0
2020-05-07,18.455,18.495,18.375,18.385,12733.0
2020-05-08,18.625,18.625,18.625,18.625,1045.0
2020-05-11,18.375,18.705,18.375,18.705,5200.0
2020-05-12,18.705,18.83,18.455,18.53,15309.0
2020-05-13,18.435,18.435,18.11,18.23,11907.0
2020-05-14,17.82,18.095,17.705,18.05,18416.0
2020-05-15,18.035,18.085,18.035,18.06,4886.0
2020-05-19,18.675,18.805,18.495,18.65,4613.0
2020-05-20,18.685,18.935,18.675,18.805,5263.0
2020-05-21,18.9,18.9,18.735,18.735,4440.0
2020-05-22,18.71,18.755,18.67,18.755,2410.0
2020-05-25,18.83,19.14,18.83,19.14,5160.0
2020-05-26,19.115,19.295,19.115,19.26,8850.0
2020-05-27,19.27,19.4,19.225,19.345,4130.0
2020-05-28,19.405,19.675,19.405,19.52,9266.0
2020-05-29,19.39,19.495,19.305,19.495,4350.0
2020-06-01,19.435,19.645,19.435,19.645,14834.0
2020-06-02,19.74,19.89,19.74,19.89,6288.0
2020-06-03,20.025,20.36,20.025,20.31,10503.0
2020-06-04,20.18,20.31,20.075,20.17,5045.0
2020-06-05,20.525,20.71,20.525,20.55,8265.0
2020-06-08,20.515,20.735,20.515,20.685,9755.0
2020-06-09,20.445,20.445,20.325,20.335,3931.0
2020-06-10,20.465,20.465,20.135,20.3,3094.0
2020-06-11,19.63,19.63,19.13,19.13,10100.0
2020-06-12,19.585,19.64,19.45,19.64,4636.0
2020-06-15,19.465,19.705,19.235,19.525,3858.0
2020-06-16,20.155,20.155,19.905,19.905,2777.0
2020-06-17,20.12,20.17,20.12,20.17,2025.0
2020-06-18,19.99,20.05,19.86,20.01,13901.0
2020-06-19,20.17,20.29,19.975,20.075,2201.0
2020-06-22,20.075,20.075,20.06,20.06,2568.0
2020-06-23,20.255,20.255,20.17,20.25,2750.0
2020-06-24,19.97,19.97,19.68,19.785,4801.0
2020-06-25,19.785,19.94,19.77,19.94,4890.0
2020-06-26,20.105,20.105,19.71,19.71,1717.0
2020-06-29,19.595,20.04,19.595,19.91,11565.0
2020-06-30,19.805,19.915,19.785,19.9,8565.0
2020-07-02,20.21,20.36,20.125,20.265,4070.0
2020-07-03,20.535,20.535,19.975,19.975,680.0
2020-07-06,20.28,20.535,20.27,20.41,8579.0
2020-07-07,20.265,20.315,20.265,20.305,5940.0
2020-07-08,20.175,20.255,20.14,20.255,6130.0
2020-07-09,20.125,20.125,20.01,20.01,801.0
2020-07-10,20.135,20.22,20.125,20.22,2800.0
2020-07-13,20.54,20.54,20.325,20.385,4808.0
2020-07-14,20.175,20.41,20.16,20.41,23288.0
2020-07-15,20.54,20.67,20.54,20.67,2189.0
2020-07-16,20.455,20.595,20.455,20.595,5085.0
2020-07-17,20.57,20.655,20.57,20.62,2387.0
2020-07-20,20.575,20.77,20.575,20.75,6000.0
2020-07-21,20.845,20.915,20.705,20.705,13704.0
2020-07-22,20.67,20.705,20.645,20.705,4000.0
2020-07-23,20.69,20.705,20.48,20.48,4961.0
2020-07-24,20.315,20.35,20.245,20.315,3100.0
2020-07-27,20.3,20.375,20.255,20.325,7109.0
2020-07-28,20.245,20.35,20.115,20.305,2125.0
2020-07-29,20.335,20.395,20.315,20.315,5600.0
2020-07-30,20.16,20.16,19.865,20.045,4595.0
2020-07-31,20.065,20.065,19.525,19.655,7328.0
2020-08-04,20.17,20.17,19.985,20.075,7612.0
2020-08-05,20.17,20.335,20.105,20.15,2409.0
2020-08-06,20.16,20.21,20.1,20.105,4001.0
2020-08-07,20.15,20.15,20.075,20.08,760.0
2020-08-10,20.36,20.36,20.08,20.08,704.0
2020-08-11,20.515,20.57,20.465,20.465,4400.0
2020-08-12,20.655,20.775,20.63,20.775,4086.0
2020-08-13,20.735,20.735,20.575,20.585,6000.0
2020-08-14,20.385,20.43,20.315,20.315,1200.0
2020-08-17,20.55,20.55,20.435,20.48,7543.0
2020-08-18,20.56,20.575,20.35,20.375,12685.0
2020-08-19,20.3,20.515,20.3,20.375,6254.0
2020-08-20,20.23,20.35,20.23,20.35,6525.0
2020-08-21,20.3,20.3,20.15,20.195,4965.0
2020-08-24,20.55,20.69,20.405,20.55,7051.0
2020-08-25,20.63,20.63,20.385,20.385,1764.0
2020-08-26,20.56,20.655,20.56,20.655,4300.0
2020-08-27,20.67,20.67,20.575,20.655,200.0
2020-08-28,20.605,20.605,20.35,20.42,3570.0
2020-08-31,20.375,20.395,20.265,20.315,6080.0
2020-09-01,20.24,20.24,20.15,20.15,4766.0
2020-09-02,20.455,20.62,20.455,20.595,8706.0
2020-09-03,20.785,20.785,20.105,20.105,11435.0
2020-09-04,20.195,20.335,20.02,20.24,3632.0
2020-09-08,20.24,20.24,20.09,20.115,9564.0
2020-09-09,20.455,20.575,20.455,20.49,6300.0
2020-09-10,20.54,20.55,20.245,20.49,7900.0
2020-09-11,20.535,20.535,20.325,20.535,2100.0
2020-09-14,20.63,20.63,20.435,20.55,7400.0
2020-09-15,20.735,20.845,20.605,20.63,6967.0
2020-09-16,20.635,20.75,20.635,20.67,7512.0
2020-09-17,20.76,20.76,20.56,20.61,3005.0
2020-09-18,20.635,20.635,20.405,20.56,3771.0
2020-09-21,19.975,20.04,19.875,20.01,5843.0
2020-09-22,19.975,20.09,19.89,20.01,1528.0
2020-09-23,20.17,20.17,19.845,19.845,1702.0
2020-09-24,19.89,20.045,19.89,19.925,22500.0
2020-09-25,19.76,19.985,19.75,19.97,8600.0
2020-09-28,20.24,20.24,20.15,20.24,748.0
2020-09-29,20.37,20.375,20.075,20.205,2568.0
2020-09-30,20.185,20.29,20.04,20.065,6249.0
2020-10-01,20.24,20.27,20.15,20.15,5542.0
2020-10-02,20.15,20.29,20.15,20.22,2570.0
2020-10-05,20.395,20.42,20.34,20.41,4844.0
2020-10-06,20.42,20.465,20.27,20.465,5450.0
2020-10-07,20.55,20.55,20.37,20.435,641.0
2020-10-08,20.55,20.62,20.5,20.575,10668.0
2020-10-09,20.63,20.68,20.62,20.635,6485.0
2020-10-13,20.75,20.75,20.635,20.67,5113.0
2020-10-14,20.605,20.605,20.5,20.585,9530.0
2020-10-15,20.265,20.35,20.185,20.325,13980.0
2020-10-16,20.35,20.535,20.35,20.405,2532.0
2020-10-19,20.435,20.47,20.3,20.3,6012.0
2020-10-20,20.445,20.57,20.375,20.375,13360.0
2020-10-21,20.24,20.24,20.09,20.1,4871.0
2020-10-22,20.075,20.17,20.045,20.17,4006.0
2020-10-23,20.16,20.28,20.15,20.195,16795.0
2020-10-26,20.01,20.01,19.76,19.82,4330.0
2020-10-27,19.63,19.64,19.545,19.585,7300.0
2020-10-28,19.1,19.135,18.935,18.945,15792.0
2020-10-29,19.065,19.215,19.04,19.205,23656.0
2020-10-30,18.945,19.195,18.945,19.04,4417.0
2020-11-02,19.345,19.345,19.31,19.31,2300.0
2020-11-03,19.7,19.84,19.7,19.84,1550.0
2020-11-04,20.255,20.255,20.08,20.15,3255.0
2020-11-05,20.36,20.435,20.27,20.325,5400.0
2020-11-06,20.41,20.455,20.35,20.385,7183.0
2020-11-09,20.845,21.23,20.635,21.125,5251.0
2020-11-10,21.21,21.35,21.16,21.305,12536.0
2020-11-11,21.395,21.595,21.385,21.495,13432.0
2020-11-12,21.295,21.525,21.23,21.27,4766.0
2020-11-13,21.48,21.56,21.48,21.56,2500.0
2020-11-16,21.635,21.74,21.6,21.645,3922.0
2020-11-17,21.635,21.705,21.56,21.635,5361.0
2020-11-18,21.715,21.75,21.575,21.575,3991.0
2020-11-19,21.6,21.69,21.6,21.67,1325.0
2020-11-20,21.69,21.725,21.655,21.68,1200.0
2020-11-23,21.8,21.8,21.61,21.74,11039.0
2020-11-24,21.75,21.94,21.75,21.915,12995.0
2020-11-25,21.81,21.915,21.69,21.89,42362.0
2020-11-26,21.81,21.895,21.655,21.89,4360.0
2020-11-27,21.87,22.035,21.86,22.035,9150.0
2020-11-30,22.045,22.045,21.68,21.705,7019.0
2020-12-01,22.15,22.15,21.88,21.915,8119.0
2020-12-02,21.86,22.055,21.74,21.955,4435.0
2020-12-03,21.88,21.985,21.75,21.845,4829.0
2020-12-04,22.105,22.105,22.02,22.09,2130.0
2020-12-07,22.01,22.09,21.985,21.985,2680.0
2020-12-08,22.0,22.09,22.0,22.08,1668.0
2020-12-09,22.025,22.115,22.025,22.115,3733.0
2020-12-10,22.105,22.105,22.055,22.06,3639.0
2020-12-11,21.99,21.99,21.895,21.895,5485.0
2020-12-14,22.175,22.175,21.89,21.895,17486.0
2020-12-15,22.0,22.125,22.0,22.0,378.0
2020-12-16,22.095,22.22,22.095,22.165,9730.0
2020-12-17,22.27,22.28,22.2,22.21,5900.0
2020-12-18,22.15,22.245,22.15,22.165,3310.0
2020-12-21,21.67,21.985,21.585,21.905,16321.0
2020-12-22,21.93,22.02,21.93,21.975,7900.0
2020-12-23,22.115,22.245,22.115,22.2,5200.0
2020-12-24,22.22,22.32,22.125,22.26,6032.0
2020-12-29,22.585,22.585,22.42,22.425,7179.0
2020-12-30,22.49,22.55,22.35,22.35,9844.0
2020-12-31,22.225,22.325,22.21,22.22,15401.0
2021-01-04,22.7,22.875,22.305,22.455,4275.0
2021-01-05,22.515,22.605,22.41,22.605,14502.0
2021-01-06,22.68,22.955,22.68,22.865,5200.0
2021-01-07,23.085,23.085,22.85,22.9,6600.0
2021-01-08,23.07,23.12,23.005,23.085,5504.0
2021-01-11,22.83,23.0,22.83,22.9,6814.0
2021-01-12,23.05,23.05,22.76,22.855,2164.0
2021-01-13,22.925,22.925,22.875,22.925,3515.0
2021-01-14,22.92,23.075,22.92,22.99,7663.0
2021-01-15,22.84,22.99,22.735,22.785,8180.0
2021-01-18,22.9,22.9,22.68,22.83,3406.0
2021-01-19,22.965,22.965,22.84,22.925,4545.0
2021-01-20,22.97,23.12,22.945,23.005,1310.0
2021-01-21,22.9,22.99,22.89,22.945,4439.0
2021-01-22,22.875,22.925,22.84,22.89,3547.0
2021-01-25,22.785,22.795,22.62,22.69,4890.0
2021-01-26,22.785,22.82,22.725,22.82,5808.0
2021-01-27,22.605,22.605,22.325,22.4,9595.0
2021-01-28,22.55,22.62,22.5,22.585,2300.0
2021-01-29,22.245,22.35,22.035,22.085,9214.0
2021-02-01,22.435,22.62,22.36,22.48,5236.0
2021-02-02,22.84,22.84,22.64,22.745,5068.0
2021-02-03,22.76,22.85,22.76,22.85,1211.0
2021-02-04,22.97,22.97,22.85,22.855,3977.0
2021-02-05,22.885,22.935,22.84,22.92,6580.0
2021-02-08,22.98,23.075,22.92,23.0,5387.0
2021-02-09,22.865,23.005,22.865,22.885,3625.0
2021-02-10,22.965,23.005,22.785,22.865,3465.0
2021-02-11,22.92,23.035,22.885,22.945,23148.0
2021-02-12,23.035,23.14,23.035,23.12,6510.0
2021-02-16,23.315,23.42,23.315,23.4,6865.0
2021-02-17,23.315,23.315,23.175,23.175,5620.0
2021-02-18,23.18,23.26,23.0,23.085,4693.0
2021-02-19,23.315,23.315,23.04,23.07,7568.0
2021-02-22,23.085,23.095,23.015,23.025,4805.0
2021-02-23,22.82,23.0,22.82,23.0,5035.0
2021-02-24,22.955,23.2,22.945,23.14,13475.0
2021-02-25,23.14,23.155,22.84,22.84,5310.0
2021-02-26,22.85,22.85,22.68,22.805,5799.0
2021-03-01,23.095,23.2,22.875,23.2,5104.0
2021-03-02,23.105,23.25,23.105,23.18,4655.0
2021-03-03,23.14,23.21,23.085,23.11,8269.0
2021-03-04,23.095,23.155,22.84,22.99,7104.0
2021-03-05,23.105,23.215,22.99,23.145,10213.0
2021-03-08,23.225,23.445,23.175,23.355,7419.0
2021-03-09,23.54,23.6,23.455,23.56,27301.0
2021-03-10,23.655,23.68,23.6,23.68,2004.0
2021-03-11,23.735,23.78,23.705,23.77,1030.0
2021-03-12,23.715,23.85,23.7,23.85,4591.0
2021-03-15,23.745,23.935,23.715,23.76,12898.0
2021-03-16,23.715,23.92,23.715,23.85,6667.0
2021-03-17,23.795,23.91,23.75,23.875,6853.0
2021-03-18,23.865,23.9,23.665,23.665,6566.0
2021-03-19,23.56,24.085,23.26,23.705,6116.0
2021-03-22,23.77,23.865,23.745,23.75,8295.0
2021-03-23,23.62,23.785,23.62,23.655,6803.0
2021-03-24,23.68,23.77,23.68,23.745,1710.0
2021-03-25,23.6,23.805,23.585,23.805,1838.0
2021-03-26,24.04,24.095,23.885,23.945,1442.0
2021-03-29,23.85,24.1,23.85,24.03,1602.0
2021-03-30,24.06,24.135,24.06,24.1,1970.0
2021-03-31,24.165,24.165,24.03,24.13,3938.0
2021-04-01,24.24,24.295,24.225,24.26,1962.0
2021-04-05,24.445,24.735,24.305,24.69,4474.0
2021-04-06,24.49,24.49,24.345,24.4,5095.0
2021-04-07,24.46,24.47,24.41,24.41,2434.0
2021-04-08,24.565,24.585,24.53,24.54,7275.0
2021-04-09,24.4,24.63,24.4,24.63,4018.0
2021-04-12,24.55,24.55,24.46,24.48,3890.0
2021-04-13,24.495,24.63,24.34,24.585,1100.0
2021-04-14,24.6,24.615,24.575,24.575,6879.0
2021-04-15,24.735,24.805,24.7,24.795,10400.0
2021-04-16,24.67,25.015,24.665,25.015,5101.0
2021-04-19,25.05,25.05,24.83,24.83,5040.0
2021-04-20,24.63,24.63,24.47,24.495,4579.0
2021-04-21,24.415,24.645,24.365,24.63,4701.0
2021-04-22,24.775,24.775,24.68,24.68,2710.0
2021-04-23,24.715,24.81,24.665,24.775,4218.0
2021-04-26,25.005,25.005,24.82,24.86,4157.0
2021-04-27,24.875,24.88,24.77,24.84,6710.0
2021-04-28,24.88,24.89,24.775,24.84,4383.0
2021-04-29,24.83,24.855,24.775,24.775,3930.0
2021-04-30,24.81,24.81,24.62,24.68,1961.0
2021-05-03,25.015,25.015,24.7,24.9,3285.0
2021-05-04,24.645,24.725,24.495,24.585,15093.0
2021-05-05,24.69,24.96,24.69,24.935,12131.0
2021-05-06,24.865,25.005,24.7,24.96,33284.0
2021-05-07,25.05,25.195,25.05,25.145,16941.0
2021-05-10,25.145,25.41,24.98,24.98,30286.0
2021-05-11,24.665,24.705,24.55,24.645,8496.0
2021-05-12,24.67,24.7,24.54,24.55,7537.0
2021-05-13,24.645,24.785,24.645,24.715,2669.0
2021-05-14,24.91,25.065,24.91,25.005,8707.0
2021-05-17,25.04,25.05,24.925,24.97,4955.0
2021-05-18,24.95,25.04,24.945,24.985,2302.0
2021-05-19,24.75,24.82,24.515,24.82,3042.0
2021-05-20,24.91,25.09,24.91,25.055,2605.0
2021-05-21,25.26,25.26,25.085,25.09,6311.0
2021-05-25,25.24,25.24,25.09,25.205,8955.0
2021-05-26,25.155,25.27,25.155,25.26,5460.0
2021-05-27,25.345,25.345,25.195,25.215,10980.0
2021-05-28,25.48,25.48,25.355,25.4,4132.0
2021-05-31,25.47,25.47,25.345,25.375,1216.0
2021-06-01,25.41,25.705,25.41,25.52,5267.0
2021-06-02,25.655,25.655,25.425,25.53,11177.0
2021-06-03,25.52,25.555,25.485,25.53,5407.0
2021-06-04,25.575,25.655,25.48,25.635,6100.0
2021-06-07,25.795,25.795,25.625,25.69,4153.0
2021-06-08,25.775,25.775,25.68,25.76,31385.0
2021-06-09,25.715,25.74,25.66,25.725,5822.0
2021-06-10,25.75,25.785,25.625,25.695,8657.0
2021-06-11,25.785,25.87,25.785,25.865,3964.0
2021-06-14,25.925,25.995,25.87,25.935,8224.0
2021-06-15,26.11,26.11,25.915,25.97,6766.0
2021-06-16,26.285,26.285,25.905,25.915,2163.0
2021-06-17,25.905,25.97,25.795,25.95,4981.0
2021-06-18,25.655,25.69,25.555,25.61,8092.0
2021-06-21,25.66,25.765,25.515,25.69,839.0
2021-06-22,25.765,25.795,25.695,25.795,6010.0
2021-06-23,25.545,25.75,25.545,25.635,2565.0
2021-06-24,25.925,25.925,25.765,25.9,5658.0
2021-06-25,25.875,25.945,25.845,25.885,4094.0
2021-06-28,25.92,25.92,25.68,25.705,44359.0
2021-06-29,25.89,25.955,25.725,25.83,30054.0
2021-06-30,25.715,25.725,25.635,25.715,5522.0
2021-07-02,25.945,25.945,25.845,25.865,4276.0
2021-07-05,25.97,25.97,25.845,25.965,3768.0
2021-07-06,25.92,25.97,25.725,25.84,8997.0
2021-07-07,25.97,26.045,25.92,26.045,15198.0
2021-07-08,25.58,25.65,25.455,25.625,9741.0
2021-07-09,25.725,25.9,25.695,25.865,7952.0
2021-07-12,25.99,26.06,25.99,26.005,6801.0
2021-07-13,26.05,26.07,26.0,26.05,4105.0
2021-07-14,26.005,26.015,25.965,25.97,5819.0
2021-07-15,25.775,25.82,25.725,25.81,8504.0
2021-07-16,25.84,25.84,25.65,25.74,2059.0
2021-07-19,25.525,25.525,24.905,25.235,30802.0
2021-07-20,25.045,25.41,25.045,25.35,4852.0
2021-07-21,25.705,25.795,25.685,25.73,4600.0
2021-07-22,25.82,25.845,25.765,25.765,3400.0
2021-07-23,26.035,26.095,26.025,26.085,4430.0
2021-07-26,26.05,26.095,26.0,26.05,8604.0
2021-07-27,25.955,25.955,25.83,25.885,13189.0
2021-07-28,26.015,26.035,25.955,26.015,12616.0
2021-07-29,26.24,26.24,26.115,26.115,5626.0
2021-07-30,26.105,26.13,26.06,26.085,4902.0
2021-08-03,26.13,26.335,26.13,26.335,17363.0
2021-08-04,26.22,26.46,26.22,26.45,23067.0
2021-08-05,26.505,26.525,26.445,26.445,74443.0
2021-08-06,26.47,26.525,26.47,26.525,2694.0
2021-08-09,26.445,26.57,26.445,26.56,4350.0
2021-08-10,26.56,26.685,26.55,26.655,4585.0
2021-08-11,26.77,26.835,26.765,26.835,6300.0
2021-08-12,26.825,26.88,26.8,26.8,2200.0
2021-08-13,26.895,26.915,26.88,26.895,4200.0
2021-08-16,26.78,26.78,26.63,26.745,6339.0
2021-08-17,26.72,26.765,26.62,26.64,4150.0
2021-08-18,26.8,26.825,26.73,26.745,5319.0
2021-08-19,26.33,26.55,26.32,26.55,1613.0
2021-08-20,26.48,26.61,26.47,26.605,9506.0
2021-08-23,26.64,26.73,26.48,26.72,3760.0
2021-08-24,26.675,26.72,26.63,26.685,10208.0
2021-08-25,26.7,26.71,26.65,26.655,5906.0
2021-08-26,26.62,26.7,26.62,26.685,3400.0
2021-08-27,26.63,26.81,26.63,26.77,9746.0
2021-08-30,26.825,26.825,26.735,26.81,3447.0
2021-08-31,26.755,26.77,26.65,26.765,7892.0
2021-09-01,26.87,26.94,26.77,26.86,15551.0
2021-09-02,26.995,26.995,26.835,26.905,3581.0
2021-09-03,26.79,26.825,26.755,26.79,21977.0
2021-09-07,26.765,26.94,26.73,26.845,2502.0
2021-09-08,26.73,26.73,26.585,26.64,4670.0
2021-09-09,26.53,26.575,26.39,26.46,7426.0
2021-09-10,26.56,26.595,26.41,26.495,13625.0
2021-09-13,26.595,26.595,26.505,26.55,2700.0
2021-09-14,26.53,26.55,26.445,26.48,10532.0
2021-09-15,26.335,26.45,26.285,26.445,2180.0
2021-09-16,26.45,26.45,26.39,26.445,601.0
2021-09-17,26.505,26.505,26.195,26.25,1509.0
2021-09-20,25.76,25.83,25.58,25.695,15413.0
2021-09-21,26.675,26.685,26.05,26.08,11424.0
2021-09-22,26.105,26.41,26.105,26.345,3590.0
2021-09-23,26.55,26.605,26.505,26.505,11187.0
2021-09-24,26.16,26.39,26.16,26.16,3500.0
2021-09-27,26.25,26.32,26.24,26.29,1502.0
2021-09-28,25.98,25.98,25.715,25.775,4581.0
2021-09-29,25.935,25.97,25.775,25.775,600.0
2021-09-30,25.92,25.92,25.74,25.83,31197.0
2021-10-01,25.695,25.965,25.695,25.84,3500.0
2021-10-04,25.73,25.83,25.605,25.66,21591.0
2021-10-05,25.785,25.89,25.58,25.785,18505.0
2021-10-06,25.58,25.765,25.465,25.74,31378.0
2021-10-07,25.82,25.99,25.795,25.945,3980.0
2021-10-08,25.945,25.945,25.875,25.89,4747.0
2021-10-12,25.925,25.97,25.83,25.91,10144.0
2021-10-13,25.91,26.175,25.91,26.06,1145.0
2021-10-14,26.335,26.415,26.335,26.37,7070.0
2021-10-15,26.46,26.56,26.46,26.525,22400.0
2021-10-18,26.445,26.45,26.3,26.355,18299.0
2021-10-19,26.49,26.525,26.47,26.49,6900.0
2021-10-20,26.595,26.605,26.515,26.585,4366.0
2021-10-21,26.55,26.605,26.53,26.595,4970.0
2021-10-22,26.665,26.72,26.655,26.655,9715.0
2021-10-25,26.735,26.735,26.64,26.665,812.0
2021-10-26,26.8,26.835,26.755,26.835,1503.0
2021-10-27,26.835,26.835,26.69,26.77,945.0
2021-10-28,26.825,26.825,26.73,26.825,1359.0
2021-10-29,26.72,26.85,26.72,26.845,3648.0
2021-11-01,26.995,27.015,26.94,26.985,3483.0
2021-11-02,27.065,27.11,26.95,27.075,20594.0
2021-11-03,27.11,27.18,27.05,27.18,3522.0
2021-11-04,27.335,27.335,27.215,27.305,9803.0
2021-11-05,27.37,27.42,27.29,27.34,9394.0
2021-11-08,27.395,27.395,27.29,27.35,6512.0
2021-11-09,27.415,27.45,27.29,27.295,2165.0
2021-11-10,27.26,27.325,27.1,27.235,6103.0
2021-11-11,27.395,27.495,27.395,27.395,3215.0
2021-11-12,27.5,27.53,27.45,27.52,2391.0
2021-11-15,27.575,27.625,27.455,27.565,6381.0
2021-11-16,27.6,27.645,27.6,27.625,3960.0
2021-11-17,27.575,27.59,27.545,27.575,1523.0
2021-11-18,27.59,27.59,27.5,27.52,6732.0
2021-11-19,27.465,27.465,27.315,27.335,8024.0
2021-11-22,27.385,27.43,27.2,27.34,7840.0
2021-11-23,27.34,27.885,26.8,27.12,16842.0
2021-11-24,26.735,27.085,26.735,27.085,5828.0
2021-11-25,28.46,28.46,27.085,27.085,3.0
2021-11-26,26.525,26.525,26.14,26.185,13259.0
2021-11-29,26.38,26.575,26.37,26.56,10835.0
2021-11-30,26.205,26.355,26.045,26.24,8937.0
2021-12-01,26.525,26.595,26.115,26.24,16730.0
2021-12-02,26.205,26.37,26.175,26.345,7800.0
2021-12-03,26.49,26.49,26.07,26.115,30728.0
2021-12-06,26.3,26.54,26.3,26.495,9527.0
2021-12-07,27.04,27.13,26.985,27.02,7818.0
2021-12-08,27.175,27.175,26.94,26.96,12462.0
2021-12-09,27.05,27.05,26.825,26.825,12365.0
2021-12-10,26.925,26.925,26.815,26.815,5654.0
2021-12-13,26.815,26.85,26.64,26.685,10403.0
2021-12-14,26.54,26.605,26.445,26.575,16116.0
2021-12-15,26.47,26.825,26.47,26.745,2358.0
2021-12-16,26.87,26.94,26.685,26.69,8706.0
2021-12-17,26.65,26.71,26.585,26.61,2737.0
2021-12-20,26.445,26.525,26.32,26.515,4495.0
2021-12-21,26.71,26.825,26.71,26.815,3700.0
2021-12-22,26.87,27.065,26.815,27.02,2287.0
2021-12-23,27.155,27.155,27.13,27.155,2682.0
2021-12-24,27.35,27.35,27.13,27.155,202.0
2021-12-29,27.55,27.55,27.395,27.395,5632.0
2021-12-30,27.35,27.53,27.35,27.44,4207.0
2021-12-31,27.47,27.755,27.335,27.415,3317.0
2022-01-04,27.835,27.845,27.685,27.73,14713.0
2022-01-05,27.755,27.83,27.575,27.575,6588.0
2022-01-06,27.54,27.54,27.36,27.505,8959.0
2022-01-07,27.485,27.515,27.305,27.44,5203.0
2022-01-10,27.225,27.245,26.94,27.145,8200.0
2022-01-11,27.21,27.36,27.21,27.36,4897.0
2022-01-12,27.46,27.46,27.35,27.395,5633.0
2022-01-13,27.48,27.48,27.215,27.215,13290.0
2022-01-14,27.18,27.305,27.09,27.18,16319.0
2022-01-17,27.395,27.395,27.225,27.395,4780.0
2022-01-18,27.12,27.145,27.0,27.065,4906.0
2022-01-19,27.045,27.235,27.045,27.18,8250.0
2022-01-20,27.225,27.245,27.055,27.055,3000.0
2022-01-21,26.775,26.785,26.51,26.525,10827.0
2022-01-24,26.03,26.22,25.485,26.085,37421.0
2022-01-25,26.025,26.185,25.835,26.13,12700.0
2022-01-26,26.555,26.555,26.13,26.22,7055.0
2022-01-27,26.545,26.625,26.42,26.42,3898.0
2022-01-28,26.245,26.345,26.095,26.33,7095.0
2022-01-31,26.465,26.705,26.375,26.68,6151.0
2022-02-01,26.75,26.94,26.73,26.94,6984.0
2022-02-02,26.95,27.045,26.95,27.045,3600.0
2022-02-03,26.705,26.705,26.47,26.47,4376.0
2022-02-04,26.345,26.6,26.29,26.49,10387.0
2022-02-07,26.455,26.525,26.42,26.42,2060.0
2022-02-08,26.365,26.59,26.3,26.56,2190.0
2022-02-09,26.95,27.04,26.895,27.01,6207.0
2022-02-10,26.77,26.93,26.635,26.64,3771.0
2022-02-11,26.64,26.66,26.21,26.275,5204.0
2022-02-14,26.07,26.12,25.915,26.12,7100.0
2022-02-15,26.6,26.635,26.6,26.605,8400.0
2022-02-16,26.5,26.525,26.39,26.525,55747.0
2022-02-17,26.345,26.345,26.095,26.29,3149.0
2022-02-18,26.165,26.165,26.015,26.075,34051.0
2022-02-22,25.805,25.89,25.45,25.7,6039.0
2022-02-23,25.995,25.995,25.45,25.5,42119.0
2022-02-24,24.785,25.33,24.565,25.25,126066.0
2022-02-25,25.42,25.79,25.42,25.715,19472.0
2022-02-28,25.41,25.665,25.275,25.32,1525.0
2022-03-01,25.225,25.395,24.745,24.82,7701.0
2022-03-02,25.135,25.315,25.08,25.17,11271.0
2022-03-03,25.16,25.16,24.585,24.585,8145.0
2022-03-04,24.1,24.1,23.535,23.625,56048.0
2022-03-07,23.73,23.92,23.105,23.31,9903.0
2022-03-08,23.545,24.19,23.33,23.955,43856.0
2022-03-09,24.415,24.88,24.29,24.73,23615.0
2022-03-10,24.73,25.42,24.21,24.39,1464.0
2022-03-11,24.605,24.695,24.255,24.255,5421.0
2022-03-14,24.62,24.865,24.62,24.765,3528.0
2022-03-15,25.23,25.23,24.61,24.685,2053.0
2022-03-16,25.205,25.51,25.205,25.44,5059.0
2022-03-17,25.34,25.715,25.34,25.635,12497.0
2022-03-18,25.375,25.915,25.375,25.915,1026.0
2022-03-21,25.845,25.86,25.61,25.625,1695.0
2022-03-22,25.905,26.025,25.86,25.995,35684.0
2022-03-23,25.745,25.745,25.565,25.58,6802.0
2022-03-24,25.58,25.68,25.58,25.67,11300.0
2022-03-25,25.725,25.76,25.61,25.715,2601.0
2022-03-28,25.895,25.895,25.61,25.845,3736.0
2022-03-29,26.245,26.335,26.23,26.275,2200.0
2022-03-30,26.165,26.165,26.05,26.05,3750.0
2022-03-31,25.985,25.995,25.745,25.76,9273.0
2022-04-01,26.05,26.05,25.915,25.915,5950.0
2022-04-04,26.095,26.13,25.915,25.915,660.0
2022-04-05,26.03,26.175,25.985,26.075,9742.0
2022-04-06,25.79,25.815,25.61,25.77,13752.0
2022-04-07,25.745,25.95,25.69,25.95,2143.0
2022-04-08,25.895,26.04,25.895,25.985,2810.0
2022-04-11,25.95,26.03,25.77,25.77,3378.0
2022-04-12,25.8,25.87,25.6,25.61,10200.0
2022-04-13,25.735,25.87,25.665,25.78,13207.0
2022-04-14,26.04,26.07,25.845,25.845,5053.0
2022-04-18,25.68,25.94,25.67,25.94,12290.0
2022-04-19,25.78,25.935,25.745,25.935,16910.0
2022-04-20,26.05,26.12,25.935,25.935,902.0
2022-04-21,26.175,26.285,25.825,25.89,9040.0
2022-04-22,26.03,26.04,25.68,25.715,13319.0
2022-04-25,25.36,25.645,25.36,25.645,5624.0
2022-04-26,25.625,25.625,25.01,25.01,8424.0
2022-04-27,25.15,25.41,25.14,25.32,83682.0
2022-04-28,25.455,25.745,25.44,25.69,8034.0
2022-04-29,25.635,25.77,25.34,25.365,6124.0
2022-05-02,25.36,25.41,25.195,25.33,2154.0
2022-05-03,25.315,25.575,25.315,25.51,12625.0
2022-05-04,25.385,25.725,25.33,25.715,3625.0
2022-05-05,25.485,25.485,25.015,25.025,13656.0
2022-05-06,24.875,24.925,24.665,24.82,9404.0
2022-05-09,24.255,24.46,24.075,24.225,11862.0
2022-05-10,24.495,24.495,24.245,24.345,13847.0
2022-05-11,24.48,24.71,24.36,24.38,11608.0
2022-05-12,24.255,24.53,24.18,24.335,4630.0
2022-05-13,25.025,25.07,24.98,25.07,1456.0
2022-05-16,24.99,25.18,24.99,25.08,3230.0
2022-05-17,25.32,25.385,25.205,25.365,7755.0
2022-05-18,25.16,25.215,24.81,24.935,4650.0
2022-05-19,24.565,24.755,24.565,24.745,11348.0
2022-05-20,25.015,25.05,24.62,24.88,11823.0
2022-05-24,24.99,25.08,24.935,25.06,6903.0
2022-05-25,25.035,25.215,25.015,25.06,3140.0
2022-05-26,25.27,25.43,25.27,25.43,3596.0
2022-05-27,25.6,25.635,25.59,25.625,10202.0
2022-05-30,25.895,25.895,25.825,25.825,525.0
2022-05-31,25.645,25.755,25.6,25.67,9824.0
2022-06-01,25.625,25.67,25.385,25.45,4855.0
2022-06-02,25.53,25.67,25.45,25.45,5657.0
2022-06-03,25.58,25.645,25.51,25.545,1307.0
2022-06-06,25.905,25.94,25.69,25.69,5362.0
2022-06-07,25.53,25.715,25.53,25.69,5170.0
2022-06-08,25.565,25.565,25.42,25.485,6202.0
2022-06-09,25.27,25.27,25.08,25.08,4635.0
2022-06-10,24.7,24.7,24.54,24.65,11600.0
2022-06-13,24.19,24.19,23.95,24.055,2826.0
2022-06-14,24.0,24.01,23.625,23.73,8978.0
2022-06-15,24.12,24.26,23.985,24.26,2330.0
2022-06-16,23.365,23.425,23.165,23.165,5301.0
2022-06-17,23.41,23.515,23.355,23.365,2321.0
2022-06-20,23.615,23.705,23.535,23.59,4843.0
2022-06-21,23.74,23.74,23.625,23.67,4772.0
2022-06-22,23.255,23.635,23.255,23.525,3600.0
2022-06-23,23.39,23.445,23.105,23.355,12074.0
2022-06-24,23.84,24.015,23.84,23.84,627.0
2022-06-27,24.135,24.135,24.0,24.035,2831.0
2022-06-28,24.18,24.345,23.945,23.945,6845.0
2022-06-29,24.015,24.025,23.915,23.915,11200.0
2022-06-30,23.465,23.75,23.39,23.65,9465.0
2022-07-04,23.87,23.87,23.665,23.665,1545.0
2022-07-05,23.39,23.555,23.225,23.5,7600.0
2022-07-06,23.565,23.705,23.55,23.705,4900.0
2022-07-07,23.95,24.0,23.895,23.96,4300.0
2022-07-08,24.035,24.07,24.025,24.025,813.0
2022-07-11,23.89,24.1,23.89,23.935,4717.0
2022-07-12,23.89,24.045,23.825,23.825,12314.0
2022-07-13,23.61,23.805,23.61,23.75,1620.0
2022-07-14,23.54,23.565,23.32,23.565,2548.0
2022-07-15,23.65,23.835,23.64,23.815,2391.0
2022-07-18,24.165,24.17,23.99,24.005,5506.0
2022-07-19,24.31,24.475,24.31,24.41,14008.0
2022-07-20,24.41,24.44,24.265,24.29,5605.0
2022-07-21,24.375,24.55,24.375,24.55,2135.0
2022-07-22,24.685,24.695,24.355,24.355,3211.0
2022-07-25,24.65,24.65,24.53,24.595,5956.0
2022-07-26,24.495,24.495,24.385,24.39,6815.0
2022-07-27,24.63,24.72,24.53,24.53,5990.0
2022-07-28,24.795,24.94,24.695,24.925,13742.0
2022-07-29,25.035,25.19,25.025,25.145,2758.0
2022-08-02,25.045,25.08,24.915,24.915,5604.0
2022-08-03,25.135,25.21,25.105,25.17,4038.0
2022-08-04,25.2,25.32,25.155,25.155,5977.0
2022-08-05,25.115,25.17,25.06,25.125,10750.0
2022-08-08,25.155,25.28,25.1,25.1,4906.0
2022-08-09,25.1,25.135,24.97,25.06,14450.0
2022-08-10,25.215,25.28,25.21,25.28,19730.0
2022-08-11,25.3,25.365,25.235,25.325,10800.0
2022-08-12,25.465,25.49,25.345,25.49,20077.0
2022-08-15,25.445,25.54,25.42,25.445,14698.0
2022-08-16,25.43,25.565,25.43,25.485,6501.0
2022-08-17,25.38,25.39,25.205,25.3,5503.0
2022-08-18,25.21,25.41,25.21,25.375,12800.0
2022-08-19,25.245,25.245,25.16,25.18,5705.0
2022-08-22,25.005,25.005,24.825,24.88,18010.0
2022-08-23,24.905,24.905,24.72,24.76,4902.0
2022-08-24,24.805,24.885,24.77,24.805,4576.0
2022-08-25,24.915,24.99,24.87,24.99,11821.0
2022-08-26,24.99,24.99,24.43,24.43,12504.0
2022-08-29,24.28,24.44,24.225,24.39,4350.0
2022-08-30,24.605,24.605,24.225,24.225,4101.0
2022-08-31,24.335,24.375,24.035,24.07,3265.0
2022-09-01,23.785,23.835,23.65,23.805,4467.0
2022-09-02,24.19,24.19,23.695,23.695,6520.0
2022-09-06,24.005,24.135,23.88,23.88,6719.0
2022-09-07,23.75,24.055,23.75,24.0,8905.0
2022-09-08,23.805,24.09,23.805,23.945,2648.0
2022-09-09,24.465,24.465,23.945,23.945,200.0
2022-09-12,24.675,24.795,24.675,24.76,1900.0
2022-09-13,24.42,24.595,24.19,24.255,8587.0
2022-09-14,24.115,24.21,24.07,24.07,3201.0
2022-09-15,24.055,24.125,24.055,24.055,200.0
2022-09-16,23.795,23.815,23.75,23.815,2160.0
2022-09-19,23.595,23.87,23.595,23.825,3695.0
2022-09-20,23.555,23.555,23.33,23.42,11530.0
2022-09-21,23.55,23.685,23.385,23.385,23485.0
2022-09-22,23.385,23.385,23.245,23.355,2408.0
2022-09-23,22.98,22.98,22.705,22.915,14001.0
2022-09-26,22.75,22.895,22.64,22.64,29813.0
2022-09-27,22.74,22.74,22.45,22.495,14669.0
2022-09-28,22.78,22.905,22.75,22.84,15500.0
2022-09-29,22.465,22.465,22.2,22.34,11535.0
2022-09-30,22.345,22.585,22.29,22.3,4487.0
2022-10-03,22.66,22.835,22.66,22.73,1810.0
2022-10-04,23.32,23.39,23.3,23.355,4961.0
2022-10-05,23.21,23.43,23.145,23.28,43000.0
2022-10-06,23.055,23.145,23.045,23.125,26800.0
2022-10-07,22.98,22.98,22.715,22.74,12100.0
2022-10-11,22.695,22.695,22.455,22.51,2671.0
2022-10-12,22.4,22.475,22.4,22.42,6280.0
2022-10-13,22.22,22.84,22.22,22.84,19002.0
2022-10-14,23.005,23.005,22.615,22.615,17800.0
2022-10-17,23.19,23.2,23.155,23.17,3806.0
2022-10-18,23.39,23.53,23.245,23.365,6400.0
2022-10-19,23.3,23.3,23.11,23.115,4346.0
2022-10-20,23.275,23.275,23.055,23.11,3602.0
2022-10-21,23.09,23.335,23.09,23.28,9103.0
2022-10-24,23.62,23.62,23.4,23.55,4769.0
2022-10-25,23.72,23.835,23.72,23.795,1686.0
2022-10-26,23.76,23.945,23.76,23.87,2600.0
2022-10-27,23.97,23.99,23.78,23.97,6927.0
2022-10-28,23.935,24.035,23.935,24.035,900.0
2022-10-31,23.99,24.07,23.945,23.99,11206.0
2022-11-01,24.43,24.43,23.72,24.135,9901.0
2022-11-02,24.045,24.06,23.815,23.815,1825.0
2022-11-03,23.705,23.96,23.705,23.705,3246.0
2022-11-04,24.21,24.44,24.21,24.375,6408.0
2022-11-07,24.53,24.53,24.375,24.42,3305.0
2022-11-08,24.53,24.585,24.495,24.585,1302.0
2022-11-09,24.51,24.64,24.465,24.485,2234.0
2022-11-10,24.99,25.265,24.99,25.2,7890.0
2022-11-11,25.21,25.42,25.2,25.335,6341.0
2022-11-14,25.43,25.475,25.31,25.32,6211.0
2022-11-15,25.355,25.42,25.17,25.17,11159.0
2022-11-16,25.145,25.19,25.035,25.16,2612.0
2022-11-17,24.98,25.2,24.98,25.135,7368.0
2022-11-18,25.28,25.28,25.28,25.28,301.0
2022-11-21,25.435,25.435,25.265,25.4,5585.0
2022-11-22,25.5,25.51,25.375,25.4,7705.0
2022-11-23,25.445,25.53,25.445,25.51,6410.0
2022-11-24,25.575,25.795,25.575,25.575,1479.0
2022-11-25,25.665,25.73,25.665,25.675,2100.0
2022-11-28,25.65,25.65,25.52,25.52,1900.0
2022-11-29,25.555,25.665,25.54,25.64,2204.0
2022-11-30,25.685,25.905,25.665,25.895,6439.0
2022-12-01,25.95,25.95,25.86,25.895,5900.0
2022-12-02,25.915,25.925,25.905,25.925,402.0
2022-12-05,25.87,25.905,25.73,25.73,3360.0
2022-12-06,25.62,25.665,25.54,25.63,3700.0
2022-12-07,25.65,25.65,25.5,25.585,18945.0
2022-12-08,25.555,25.555,25.38,25.49,3441.0
2022-12-09,25.65,25.65,25.51,25.51,1444.0
2022-12-12,25.51,25.575,25.49,25.51,2427.0
2022-12-13,25.94,26.105,25.73,25.815,17004.0
2022-12-14,25.885,25.885,25.72,25.72,3695.0
2022-12-15,25.365,25.365,25.21,25.21,5805.0
2022-12-16,25.035,25.035,24.935,24.94,4725.0
2022-12-19,25.155,25.155,24.915,24.915,5115.0
2022-12-20,24.95,25.015,24.94,25.005,2000.0
2022-12-21,25.28,25.345,25.28,25.345,8101.0
2022-12-22,25.255,25.255,25.16,25.19,804.0
2022-12-23,25.19,25.19,25.18,25.19,7220.0
2022-12-28,25.255,25.31,25.16,25.215,4691.0
2022-12-29,25.345,25.385,25.345,25.345,209.0
2022-12-30,25.115,25.28,25.115,25.14,901.0
2023-01-03,25.735,25.735,25.575,25.615,4736.0
2023-01-04,26.03,26.03,25.95,25.975,3372.0
2023-01-05,26.095,26.105,26.005,26.05,2151.0
2023-01-06,26.245,26.355,26.05,26.34,3229.0
2023-01-09,26.34,26.515,26.32,26.32,6215.0
2023-01-10,26.375,26.45,26.375,26.45,5100.0
2023-01-11,26.605,26.635,26.58,26.605,2002.0
2023-01-12,26.67,26.84,26.67,26.765,5461.0
2023-01-13,26.84,26.94,26.84,26.875,2804.0
2023-01-16,27.05,27.06,26.98,27.05,767.0
2023-01-17,26.875,27.125,26.875,27.06,2989.0
2023-01-18,27.19,27.19,26.925,26.925,5273.0
2023-01-19,26.83,26.83,26.67,26.755,9352.0
2023-01-20,26.82,26.865,26.72,26.865,4983.0
2023-01-23,26.905,27.005,26.905,26.995,14115.0
2023-01-24,26.85,26.985,26.83,26.96,1574.0
2023-01-25,26.875,26.94,26.665,26.93,3404.0
2023-01-26,27.09,27.09,26.915,26.995,3922.0
2023-01-27,26.985,27.06,26.985,26.995,3377.0
2023-01-30,26.995,27.005,26.925,26.925,1512.0
2023-01-31,26.95,27.005,26.86,26.995,21704.0
2023-02-01,26.985,27.135,26.86,27.135,20650.0
2023-02-02,27.32,27.37,27.305,27.37,1900.0
2023-02-03,27.375,27.555,27.375,27.45,740.0
2023-02-06,27.33,27.34,27.265,27.265,1410.0
2023-02-07,27.33,27.45,27.175,27.45,4707.0
2023-02-08,27.32,27.45,27.285,27.33,8579.0
2023-02-09,27.435,27.435,27.285,27.285,3190.0
2023-02-10,27.175,27.285,27.165,27.285,318.0
2023-02-13,27.22,27.5,27.22,27.22,4128.0
2023-02-14,27.45,27.61,27.45,27.525,3706.0
2023-02-15,27.515,27.695,27.505,27.665,7800.0
2023-02-16,27.45,27.7,27.45,27.58,6356.0
2023-02-17,27.695,27.755,27.61,27.675,3190.0
2023-02-21,27.545,27.61,27.49,27.535,6522.0
2023-02-22,27.46,27.46,27.37,27.375,2466.0
2023-02-23,27.535,27.535,27.375,27.525,1500.0
2023-02-24,27.24,27.295,27.24,27.295,1391.0
2023-02-27,27.305,27.545,27.305,27.515,3527.0
2023-02-28,27.48,27.48,27.275,27.285,1139.0
2023-03-01,27.36,27.535,27.34,27.35,5265.0
2023-03-02,27.37,27.505,27.37,27.505,1961.0
2023-03-03,27.565,27.73,27.535,27.73,5720.0
2023-03-06,27.7,27.765,27.645,27.655,4028.0
2023-03-07,27.63,27.655,27.47,27.47,1425.0
2023-03-08,27.565,27.565,27.425,27.44,3331.0
2023-03-09,27.515,27.515,27.155,27.155,1660.0
2023-03-10,26.98,27.135,26.745,26.775,5408.0
2023-03-13,26.18,26.46,26.18,26.275,5302.0
2023-03-14,26.755,26.82,26.58,26.68,4145.0
2023-03-15,26.06,26.18,25.875,26.18,801.0
2023-03-16,26.05,26.41,26.05,26.41,2126.0
2023-03-17,26.08,26.08,25.94,25.94,1100.0
2023-03-20,26.21,26.29,26.2,26.235,3283.0
2023-03-21,26.57,26.73,26.235,26.235,3260.0
2023-03-22,26.785,26.785,26.54,26.54,2948.0
2023-03-23,26.59,26.67,26.33,26.33,5600.0
2023-03-24,26.225,26.375,26.225,26.345,1865.0
2023-03-27,26.525,26.615,26.505,26.535,1107.0
2023-03-28,26.475,26.475,26.375,26.475,1000.0
2023-03-29,26.865,26.925,26.865,26.925,2403.0
2023-03-30,27.24,27.24,27.11,27.145,1624.0
2023-03-31,27.33,27.425,27.32,27.375,5176.0
2023-04-03,27.33,27.435,27.33,27.375,8153.0
2023-04-04,27.47,27.47,27.275,27.275,830.0
2023-04-05,27.265,27.275,27.19,27.245,6875.0
2023-04-06,27.245,27.505,27.245,27.505,4720.0
2023-04-10,27.5,27.555,27.47,27.555,16924.0
2023-04-11,27.62,27.62,27.555,27.6,1503.0
2023-04-12,27.665,27.775,27.655,27.755,1055.0
2023-04-13,27.645,27.83,27.645,27.83,1909.0
2023-04-14,27.84,28.015,27.84,27.96,1624.0
2023-04-17,28.015,28.015,27.87,27.95,9119.0
2023-04-18,28.025,28.075,28.015,28.025,1802.0
2023-04-19,28.0,28.025,27.98,27.99,4509.0
2023-04-20,27.945,27.96,27.945,27.96,2230.0
2023-04-21,27.915,28.165,27.905,28.11,4459.0
2023-04-24,28.22,28.22,28.075,28.075,1405.0
2023-04-25,27.935,27.935,27.82,27.82,2500.0
2023-04-26,27.74,27.795,27.73,27.73,396.0
2023-04-27,27.885,27.885,27.73,27.73,500.0
2023-04-28,28.025,28.09,28.025,28.065,1846.0
2023-05-01,28.11,28.195,28.1,28.175,5700.0
2023-05-02,27.73,27.83,27.73,27.815,1600.0
2023-05-03,27.87,27.95,27.86,27.88,5300.0
2023-05-04,27.665,27.695,27.58,27.695,3225.0
2023-05-05,27.925,28.015,27.925,28.01,2575.0
2023-05-08,28.01,28.065,28.0,28.035,6752.0
2023-05-09,27.915,28.035,27.88,28.035,1483.0
2023-05-10,27.88,28.01,27.82,27.88,560.0
2023-05-11,27.82,27.915,27.82,27.905,3700.0
2023-05-12,28.01,28.08,27.905,27.99,1750.0
2023-05-15,28.13,28.13,28.045,28.065,1654.0
2023-05-16,27.96,27.96,27.84,27.84,4800.0
2023-05-17,28.055,28.055,27.925,28.015,5630.0
2023-05-18,28.065,28.145,28.025,28.145,2601.0
2023-05-19,28.185,28.305,28.175,28.24,1923.0
2023-05-23,28.065,28.065,27.935,28.065,500.0
2023-05-24,27.72,27.72,27.525,27.61,4146.0
2023-05-25,27.7,27.7,27.565,27.61,124.0
2023-05-26,27.655,27.655,27.61,27.61,16.0
2023-05-29,27.82,27.82,27.7,27.7,2301.0
2023-05-30,27.83,27.83,27.525,27.635,3511.0
2023-05-31,27.36,27.405,27.305,27.405,5113.0
2023-06-01,27.375,27.525,27.375,27.45,3400.0
2023-06-02,27.665,27.885,27.665,27.885,750.0
2023-06-05,27.85,27.86,27.695,27.695,4435.0
2023-06-06,27.775,27.775,27.695,27.695,90.0
2023-06-07,27.755,27.755,27.75,27.755,2400.0
2023-06-08,27.775,27.84,27.7,27.74,2025.0
2023-06-09,27.685,27.755,27.685,27.71,600.0
2023-06-12,27.935,27.935,27.71,27.71,56.0
2023-06-13,27.935,28.0,27.925,27.95,3209.0
2023-06-14,27.935,28.015,27.895,27.925,1811.0
2023-06-15,27.925,27.97,27.925,27.96,700.0
2023-06-16,28.315,28.335,28.065,28.075,2825.0
2023-06-19,28.035,28.035,27.86,27.86,706.0
2023-06-20,27.74,27.84,27.74,27.775,2162.0
2023-06-21,27.61,27.655,27.59,27.635,1370.0
2023-06-22,27.47,27.535,27.46,27.5,3718.0
2023-06-23,27.3,27.395,27.295,27.32,1000.0
2023-06-26,27.29,27.41,27.29,27.345,2018.0
2023-06-27,27.335,27.48,27.335,27.48,1561.0
2023-06-28,27.565,27.59,27.565,27.59,1644.0
2023-06-29,27.555,27.67,27.505,27.64,10546.0
2023-06-30,27.98,27.98,27.915,27.945,2296.0
2023-07-04,27.98,27.98,27.63,27.82,7512.0
2023-07-05,27.695,27.8,27.64,27.64,5790.0
2023-07-06,27.3,27.3,27.13,27.145,5226.0
2023-07-07,27.185,27.215,26.985,27.11,2275.0
2023-07-10,27.09,27.175,27.09,27.12,2448.0
2023-07-11,27.27,27.335,27.25,27.3,5100.0
2023-07-12,27.555,27.68,27.555,27.61,2450.0
2023-07-13,28.71,28.71,27.77,27.8,1539.0
2023-07-14,27.96,27.96,27.695,27.695,5502.0
2023-07-17,27.63,27.705,27.62,27.705,1300.0
2023-07-18,27.84,27.85,27.765,27.8,5750.0
2023-07-19,27.915,28.02,27.915,27.955,2024.0
2023-07-20,28.03,28.055,27.955,27.96,9500.0
2023-07-21,27.99,28.17,27.96,27.96,403.0
2023-07-24,28.16,28.17,28.16,28.16,1720.0
2023-07-25,28.02,28.225,28.02,28.15,1254.0
2023-07-26,27.955,28.16,27.955,28.085,4469.0
2023-07-27,28.35,28.425,28.19,28.22,9065.0
2023-07-28,28.275,28.435,28.245,28.32,2181.0
2023-07-31,28.33,28.485,28.33,28.4,3112.0
2023-08-01,28.34,28.34,28.14,28.225,1611.0
2023-08-02,28.01,28.01,27.78,27.82,2343.0
2023-08-03,27.65,27.765,27.65,27.715,4356.0
2023-08-04,27.725,27.725,27.6,27.6,11800.0
2023-08-08,27.725,27.875,27.685,27.865,2603.0
2023-08-09,27.875,28.0,27.84,27.955,2433.0
2023-08-10,28.0,28.225,27.96,28.0,8937.0
2023-08-11,27.915,27.915,27.78,27.86,1523.0
2023-08-14,27.67,27.885,27.66,27.85,2193.0
2023-08-15,27.735,27.735,27.5,27.505,2650.0
2023-08-16,27.505,27.505,27.405,27.405,11610.0
2023-08-17,27.32,27.325,27.175,27.185,2400.0
2023-08-18,26.865,27.175,26.865,27.175,2219.0
2023-08-21,27.175,27.27,27.145,27.27,3745.0
2023-08-22,27.335,27.335,27.215,27.24,5100.0
2023-08-23,27.25,27.46,27.24,27.46,980.0
2023-08-24,27.47,27.48,27.25,27.25,6774.0
2023-08-25,27.45,27.48,27.375,27.48,8700.0
2023-08-28,27.695,27.725,27.64,27.725,2605.0
2023-08-29,27.705,27.945,27.705,27.925,5270.0
2023-08-30,27.875,27.875,27.79,27.79,3000.0
2023-08-31,27.96,27.96,27.695,27.79,13184.0
2023-09-01,27.8,27.81,27.705,27.81,14493.0
2023-09-05,27.725,27.725,27.6,27.6,12546.0
2023-09-06,27.5,27.535,27.45,27.525,1418.0
2023-09-07,27.565,27.565,27.48,27.525,2615.0
2023-09-08,27.575,27.575,27.545,27.575,2200.0
2023-09-11,27.65,27.745,27.64,27.745,4000.0
2023-09-12,27.62,27.695,27.62,27.695,1549.0
2023-09-13,27.5,27.695,27.5,27.695,41.0
2023-09-14,27.64,28.315,27.64,27.96,9503.0
2023-09-15,28.17,28.17,27.925,27.925,4800.0
2023-09-18,27.81,27.86,27.725,27.79,1610.0
2023-09-19,27.64,27.79,27.64,27.755,2365.0
2023-09-20,28.01,28.065,27.84,27.84,1516.0
2023-09-21,27.705,27.705,27.505,27.515,2601.0
2023-09-22,27.725,27.735,27.49,27.5,3218.0
2023-09-25,27.225,27.49,27.215,27.46,3016.0
2023-09-26,27.29,27.31,27.205,27.205,3360.0
2023-09-27,27.14,27.14,27.045,27.05,6987.0
2023-09-28,27.385,27.385,27.26,27.26,508.0
2023-09-29,27.49,27.525,27.29,27.29,2547.0
2023-10-02,27.355,27.355,26.96,27.06,22643.0
2023-10-03,26.815,26.95,26.77,26.825,4760.0
2023-10-04,26.805,26.865,26.76,26.795,8735.0
2023-10-05,26.88,26.91,26.88,26.91,1100.0
2023-10-06,26.91,27.205,26.89,27.185,5290.0
2023-10-10,27.25,27.49,27.25,27.365,8611.0
2023-10-11,27.44,27.515,27.325,27.46,12500.0
2023-10-12,27.5,27.525,27.395,27.5,8233.0
2023-10-13,27.47,27.47,27.195,27.195,4105.0
2023-10-16,27.32,27.32,27.225,27.31,1200.0
2023-10-17,27.385,27.395,27.24,27.27,5100.0
2023-10-18,27.005,27.005,26.835,26.87,5903.0
2023-10-19,26.785,26.795,26.505,26.55,6100.0
2023-10-20,26.55,26.55,26.315,26.435,3241.0
2023-10-23,26.305,26.36,26.16,26.17,4909.0
2023-10-24,26.425,26.445,26.17,26.17,1011.0
2023-10-25,26.36,26.38,26.305,26.305,9828.0
2023-10-26,26.425,26.425,26.17,26.315,2584.0
2023-10-27,26.245,26.245,25.97,26.03,8100.0
2023-10-30,26.34,26.36,26.22,26.36,5511.0
2023-10-31,26.455,26.485,26.38,26.485,4802.0
2023-11-01,26.55,26.7,26.54,26.69,8202.0
2023-11-02,27.045,27.1,27.045,27.1,2300.0
2023-11-03,27.175,27.175,27.05,27.06,2200.0
2023-11-06,27.28,27.28,26.92,26.985,4323.0
2023-11-07,26.965,26.985,26.965,26.965,600.0
2023-11-08,27.11,27.11,26.96,26.96,805.0
2023-11-09,27.335,27.405,27.165,27.165,4939.0
2023-11-10,27.195,27.325,27.025,27.325,11560.0
2023-11-13,27.29,27.325,27.29,27.3,3100.0
2023-11-14,27.535,27.6,27.535,27.575,5425.0
2023-11-15,27.695,27.725,27.68,27.725,1400.0
2023-11-16,27.525,27.67,27.525,27.67,2026.0
2023-11-17,27.765,27.905,27.765,27.905,1520.0
2023-11-20,27.955,27.955,27.865,27.945,1852.0
2023-11-21,27.85,27.86,27.85,27.86,200.0
2023-11-22,27.895,27.915,27.86,27.885,1220.0
2023-11-23,27.925,27.955,27.925,27.955,700.0
2023-11-24,28.075,28.075,27.955,27.955,500.0
2023-11-27,28.125,28.14,27.945,27.98,1982.0
2023-11-28,27.915,27.915,27.78,27.865,5776.0
2023-11-29,27.915,28.045,27.915,28.045,7070.0
2023-11-30,28.045,28.085,28.04,28.085,3400.0
2023-12-01,28.065,28.32,28.065,28.305,10300.0
2023-12-04,28.17,28.295,28.16,28.265,11121.0
2023-12-05,28.315,28.35,28.275,28.35,4097.0
2023-12-06,28.435,28.485,28.4,28.4,5800.0
2023-12-07,28.36,28.475,28.36,28.445,9520.0
2023-12-08,28.615,28.69,28.615,28.69,5642.0
2023-12-11,28.775,28.775,28.665,28.73,902.0
2023-12-12,28.72,28.73,28.665,28.73,1600.0
2023-12-13,28.675,28.855,28.625,28.855,4100.0
2023-12-14,28.86,28.995,28.835,28.995,4202.0
2023-12-15,28.945,28.985,28.825,28.835,4700.0
2023-12-18,28.855,28.955,28.825,28.835,9849.0
2023-12-19,28.995,29.035,28.835,28.835,490.0
2023-12-20,29.07,29.12,28.855,28.855,6765.0
2023-12-21,28.94,29.08,28.93,28.975,13900.0
2023-12-22,29.005,29.1,29.005,29.035,2401.0
2023-12-27,29.04,29.135,29.04,29.135,700.0
2023-12-28,29.16,29.16,28.93,29.025,2096.0
2023-12-29,29.065,29.14,29.055,29.13,9000.0
2024-01-02,29.07,29.455,28.975,28.975,6420.0
2024-01-03,28.815,28.815,28.7,28.795,15412.0
2024-01-04,28.815,28.94,28.815,28.9,8978.0
2024-01-05,28.89,28.89,28.775,28.89,1606.0
2024-01-08,28.825,29.07,28.785,28.86,9729.0
2024-01-09,28.765,28.965,28.765,28.93,4727.0
2024-01-10,28.92,28.975,28.89,28.92,7110.0
2024-01-11,28.985,28.985,28.64,28.815,5246.0
2024-01-12,28.845,28.985,28.815,28.955,5588.0
2024-01-15,28.755,28.835,28.72,28.73,4501.0
2024-01-16,28.605,28.745,28.575,28.575,6001.0
2024-01-17,28.395,28.405,28.25,28.365,5180.0
2024-01-18,28.525,28.67,28.49,28.67,4111.0
2024-01-19,28.5,28.63,28.5,28.615,16200.0
2024-01-22,28.795,28.795,28.7,28.745,1797.0
2024-01-23,28.72,28.72,28.625,28.65,1741.0
2024-01-24,28.985,28.985,28.89,28.9,6700.0
2024-01-25,29.005,29.13,28.91,29.13,5872.0
2024-01-26,29.205,29.36,29.205,29.31,1672.0
2024-01-29,29.405,29.445,29.32,29.445,5016.0
2024-01-30,29.52,29.52,29.415,29.445,1116.0
2024-01-31,29.54,29.54,29.285,29.285,4434.0
2024-02-01,29.52,29.52,29.275,29.415,3672.0
2024-02-02,29.395,29.415,29.36,29.37,2500.0
2024-02-05,29.37,29.37,29.37,29.37,160.0
2024-02-06,29.51,29.54,29.465,29.54,7207.0
2024-02-07,29.465,29.485,29.425,29.425,6313.0
2024-02-08,29.58,29.58,29.395,29.395,1615.0
2024-02-09,29.37,29.51,29.32,29.51,5172.0
2024-02-12,29.55,29.55,29.51,29.51,3000.0
2024-02-13,29.195,29.34,29.08,29.16,3188.0
2024-02-14,29.435,29.505,29.395,29.415,2076.0
2024-02-15,29.645,29.76,29.645,29.76,470.0
2024-02-16,29.845,29.925,29.77,29.77,983.0
2024-02-20,29.835,29.845,29.79,29.82,439.0
2024-02-21,29.725,29.895,29.725,29.855,1260.0
2024-02-22,29.99,30.145,29.99,30.145,1770.0
2024-02-23,30.21,30.21,30.115,30.135,509.0
2024-02-26,30.18,30.24,30.02,30.075,3795.0
2024-02-27,30.115,30.145,30.065,30.085,1962.0
2024-02-28,30.125,30.125,30.03,30.03,872.0
2024-02-29,30.165,30.21,29.95,30.095,3136.0
2024-03-01,30.22,30.305,30.22,30.295,3343.0
2024-03-04,30.165,30.295,30.165,30.22,3600.0
2024-03-05,30.18,30.18,30.03,30.03,2199.0
2024-03-06,30.4,30.4,30.24,30.27,2035.0
2024-03-07,30.515,30.68,30.515,30.68,6742.0
2024-03-08,30.62,30.69,30.47,30.585,9110.0
2024-03-11,30.515,30.585,30.44,30.515,4156.0
2024-03-12,30.755,30.88,30.755,30.87,3795.0
2024-03-13,30.88,30.955,30.84,30.9,3465.0
2024-03-14,30.88,30.9,30.735,30.9,18.0
2024-03-15,30.83,30.89,30.725,30.745,2831.0
2024-03-18,30.825,30.88,30.67,30.7,670.0
2024-03-19,30.65,30.795,30.65,30.72,2818.0
2024-03-20,30.85,31.01,30.775,31.01,6800.0
2024-03-21,31.05,31.225,31.05,31.215,1738.0
2024-03-22,31.215,31.265,31.185,31.215,463.0
2024-03-25,31.205,31.27,31.13,31.13,3204.0
2024-03-26,31.35,31.36,31.29,31.29,2821.0
2024-03-27,31.455,31.475,31.33,31.475,12362.0
2024-03-28,31.49,31.5,31.455,31.49,1330.0
2024-04-01,31.615,31.615,31.49,31.53,22500.0
2024-04-02,31.235,31.3,31.12,31.16,2440.0
2024-04-03,31.175,31.3,31.175,31.235,1010.0
2024-04-04,31.49,31.49,30.965,30.965,5368.0
2024-04-05,31.06,31.08,30.985,31.045,1423.0
2024-04-08,31.35,31.35,31.185,31.185,302.0
2024-04-09,31.28,31.28,31.005,31.06,889.0
2024-04-10,31.005,31.005,30.955,30.955,394.0
2024-04-11,30.985,31.15,30.985,31.09,5515.0
2024-04-12,31.005,31.005,30.84,30.84,2323.0
2024-04-15,31.235,31.235,30.785,30.785,3207.0
2024-04-16,30.61,31.025,30.44,30.62,5630.0
2024-04-17,30.71,30.91,30.48,30.48,1352.0
2024-04-18,30.64,30.66,30.5,30.5,400.0
2024-04-19,30.62,30.63,30.535,30.585,5832.0
2024-04-22,31.015,31.05,30.92,30.985,4712.0
2024-04-23,31.16,31.31,31.16,31.16,270.0
2024-04-24,31.255,31.255,31.11,31.16,758.0
2024-04-25,30.965,31.045,30.945,31.025,2400.0
2024-04-26,31.31,31.38,31.31,31.32,2840.0
2024-04-29,31.35,31.35,31.245,31.3,9900.0
2024-04-30,31.12,31.12,31.09,31.12,149.0
2024-05-01,31.005,31.235,31.005,31.235,558.0
2024-05-02,31.475,31.475,31.1,31.175,1111.0
2024-05-03,31.3,31.35,31.215,31.35,1451.0
2024-05-06,31.38,31.59,31.38,31.58,13606.0
2024-05-07,31.895,31.895,31.79,31.82,1101.0
2024-05-08,31.925,32.01,31.81,31.99,3169.0
2024-05-09,32.04,32.19,32.04,32.19,5000.0
2024-05-10,32.43,32.43,32.325,32.325,340.0
2024-05-13,32.285,32.305,32.25,32.26,3300.0
2024-05-14,32.505,32.505,32.4,32.43,2296.0
2024-05-15,32.64,32.64,32.565,32.63,531.0
2024-05-16,32.555,32.585,32.48,32.495,7595.0
2024-05-17,32.525,32.575,32.48,32.565,1235.0
2024-05-21,32.505,32.585,32.505,32.565,3030.0
2024-05-22,32.545,32.545,32.315,32.39,2982.0
2024-05-23,32.535,32.535,32.265,32.295,2548.0
2024-05-24,32.46,32.46,32.365,32.42,702.0
2024-05-27,32.595,32.6,32.45,32.545,8264.0
2024-05-28,32.335,32.335,32.285,32.315,1800.0
2024-05-29,32.085,32.315,31.95,32.01,4703.0
2024-05-30,32.24,32.24,32.115,32.16,6340.0
2024-05-31,32.375,32.41,32.2,32.41,810.0
2024-06-03,32.565,32.565,32.19,32.23,6690.0
2024-06-04,32.19,32.21,32.105,32.21,900.0
2024-06-05,32.595,32.595,32.44,32.485,918.0
2024-06-06,33.04,33.04,32.545,32.585,5629.0
2024-06-07,32.565,32.565,32.46,32.48,759.0
2024-06-10,32.345,32.42,32.305,32.4,9645.0
2024-06-11,32.095,32.095,32.02,32.065,5355.0
2024-06-12,32.495,32.495,32.345,32.345,437.0
2024-06-13,32.22,32.295,31.95,32.03,5311.0
2024-06-14,31.705,31.705,31.59,31.605,17450.0
2024-06-17,31.655,31.845,31.635,31.77,6249.0
2024-06-18,31.78,31.915,31.78,31.885,5645.0
2024-06-19,31.75,31.835,31.74,31.81,6861.0
2024-06-20,31.855,32.105,31.855,32.085,19654.0
2024-06-21,32.275,32.275,31.885,31.915,6571.0
2024-06-24,32.17,32.17,32.075,32.135,1800.0
2024-06-25,32.11,32.11,32.01,32.11,3425.0
2024-06-26,31.915,31.915,31.865,31.905,1101.0
2024-06-27,31.97,31.98,31.805,31.835,5040.0
2024-06-28,31.855,31.885,31.715,31.745,761.0
2024-07-02,31.94,31.94,31.66,31.825,6984.0
2024-07-03,32.12,32.145,32.02,32.09,150.0
2024-07-04,32.315,32.325,32.175,32.315,236.0
2024-07-05,32.36,32.4,32.13,32.165,1532.0
2024-07-08,32.36,32.36,32.11,32.11,5.0
2024-07-09,31.815,31.905,31.815,31.865,957.0
2024-07-10,31.96,32.205,31.96,32.205,503.0
2024-07-11,32.235,32.37,32.235,32.315,959.0
2024-07-12,32.565,32.645,32.48,32.575,2162.0
2024-07-15,32.49,32.51,32.265,32.265,725.0
2024-07-16,32.225,32.335,32.04,32.335,1447.0
2024-07-17,32.13,32.13,32.02,32.06,916.0
2024-07-18,32.34,32.35,31.95,31.95,213.0
2024-07-19,31.7,31.93,31.7,31.835,4252.0
2024-07-22,32.285,32.285,32.04,32.225,4696.0
2024-07-23,32.06,32.145,32.03,32.05,1366.0
2024-07-24,32.02,32.03,31.775,31.775,1931.0
2024-07-25,31.67,31.825,31.54,31.69,2998.0
2024-07-26,31.905,32.05,31.905,32.01,279.0
2024-07-29,32.09,32.11,31.905,31.93,3570.0
2024-07-30,32.13,32.13,32.04,32.07,145.0
2024-07-31,32.09,32.335,32.09,32.285,1317.0
2024-08-01,32.335,32.43,31.63,31.715,2936.0
2024-08-02,31.065,31.1,30.985,31.09,986.0
2024-08-06,30.24,30.7,30.24,30.595,2914.0
2024-08-07,31.065,31.065,30.645,30.66,226.0
2024-08-08,30.78,31.045,30.78,31.045,1010.0
2024-08-09,31.13,31.22,31.13,31.22,1070.0
2024-08-12,31.28,31.315,31.1,31.11,1377.0
2024-08-13,31.16,31.405,31.16,31.405,141.0
2024-08-14,31.405,31.55,31.405,31.55,377.0
2024-08-15,32.05,32.05,31.765,31.94,28.0
2024-08-16,31.92,31.98,31.92,31.94,630.0
2024-08-19,32.13,32.145,32.09,32.145,840.0
2024-08-20,32.04,32.04,31.94,31.94,286.0
2024-08-21,31.94,32.09,31.94,32.04,1575.0
2024-08-22,32.11,32.305,32.0,32.0,462.0
2024-08-23,32.325,32.325,32.235,32.265,1001.0
2024-08-26,32.225,32.265,32.225,32.235,485.0
2024-08-27,32.255,32.315,32.255,32.255,241.0
2024-08-28,32.295,32.295,32.195,32.275,321.0
2024-08-29,32.575,32.665,32.48,32.48,7300.0
2024-08-30,32.625,32.705,32.625,32.705,300.0
2024-09-03,32.45,32.5,32.1,32.1,13767.0
2024-09-04,31.94,31.97,31.905,31.97,2000.0
2024-09-05,31.895,31.96,31.765,31.825,2736.0
2024-09-06,31.745,31.94,31.365,31.365,2394.0
2024-09-09,31.7,31.785,31.7,31.735,493.0
2024-09-10,31.69,31.69,31.465,31.65,1350.0
2024-09-11,31.815,31.855,31.815,31.855,200.0
2024-09-12,31.885,31.92,31.795,31.92,701.0
2024-09-13,31.92,32.155,31.92,32.06,467.0
2024-09-16,31.915,32.175,31.915,32.175,600.0
2024-09-17,32.285,32.285,32.08,32.08,311.0
2024-09-18,31.97,32.04,31.97,32.04,200.0
2024-09-19,32.47,32.47,32.41,32.41,405.0
2024-09-20,32.205,32.205,31.92,31.98,1901.0
2024-09-23,32.11,32.11,32.05,32.11,878.0
2024-09-24,32.165,32.235,32.165,32.225,1502.0
2024-09-25,32.07,32.275,32.07,32.235,3095.0
2024-09-26,32.575,32.725,32.46,32.715,1391.0
2024-09-27,32.79,32.79,32.575,32.675,480.0
2024-09-30,32.725,32.725,32.45,32.54,3492.0
2024-10-01,32.235,32.4,32.235,32.36,701.0
2024-10-02,32.34,32.34,32.245,32.245,1110.0
2024-10-03,32.235,32.235,32.11,32.12,1614.0
2024-10-04,32.295,32.36,32.295,32.36,101.0
2024-10-07,32.715,32.715,32.175,32.245,1438.0
2024-10-08,32.135,32.185,32.06,32.135,4901.0
2024-10-09,32.255,32.4,32.195,32.4,2703.0
2024-10-10,32.34,32.34,32.145,32.275,1599.0
2024-10-11,32.265,32.48,32.245,32.46,1519.0
2024-10-15,32.48,32.585,32.135,32.135,3593.0
2024-10-16,32.335,32.38,32.275,32.335,1136.0
2024-10-17,32.43,32.53,32.43,32.43,5565.0
2024-10-18,32.625,32.645,32.575,32.605,818.0
2024-10-21,32.565,32.565,32.37,32.39,3023.0
2024-10-22,32.295,32.35,32.295,32.34,385.0
2024-10-23,32.275,32.295,32.07,32.165,1002.0
2024-10-24,32.235,32.235,32.175,32.205,203.0
2024-10-25,32.295,32.295,32.02,32.06,5427.0
2024-10-28,32.38,32.38,32.01,32.265,17289.0
2024-10-29,32.145,32.145,32.04,32.04,1683.0
2024-10-30,31.855,31.855,31.725,31.725,342.0
2024-10-31,31.435,31.55,31.405,31.5,1509.0
2024-11-01,31.895,31.895,31.71,31.71,1537.0
2024-11-04,31.71,31.805,31.57,31.61,1146.0
2024-11-05,31.52,31.7,31.52,31.7,1202.0
2024-11-06,31.71,31.71,31.375,31.475,4512.0
2024-11-07,31.775,31.825,31.65,31.715,1009.0
2024-11-08,31.365,31.475,31.355,31.475,603.0
2024-11-11,31.755,31.765,31.62,31.63,3704.0
2024-11-12,31.465,31.465,31.045,31.17,4353.0
2024-11-13,31.065,31.17,31.015,31.17,51.0
2024-11-14,31.355,31.435,31.335,31.365,1466.0
2024-11-15,31.16,31.295,31.16,31.26,501.0
2024-11-18,31.23,31.23,31.18,31.19,942.0
2024-11-19,30.84,31.13,30.77,31.11,9493.0
2024-11-20,31.12,31.14,31.035,31.14,2018.0
2024-11-21,31.21,31.26,31.21,31.26,500.0
2024-11-22,31.51,31.56,31.5,31.52,3965.0
2024-11-25,31.58,31.59,31.425,31.475,3768.0
2024-11-26,31.435,31.62,31.315,31.335,22257.0
2024-11-27,31.355,31.355,31.285,31.295,6229.0
2024-11-28,31.375,31.495,31.375,31.495,700.0
2024-11-29,31.62,31.62,31.495,31.5,1700.0
2024-12-02,31.67,31.905,31.66,31.855,1420.0
2024-12-03,31.845,31.99,31.845,31.98,4724.0
2024-12-04,31.98,32.04,31.93,32.02,746.0
2024-12-05,32.04,32.145,32.04,32.1,904.0
2024-12-06,32.165,32.36,32.135,32.185,2957.0
2024-12-09,32.325,32.325,32.175,32.175,593.0
2024-12-10,32.12,32.12,31.93,31.93,2360.0
2024-12-11,32.575,32.575,32.07,32.155,4828.0
2024-12-12,32.04,32.04,32.04,32.04,0.0
2024-12-13,32.01,32.04,32.01,32.04,600.0
2024-12-16,31.97,31.97,31.895,31.895,1000.0
2024-12-17,31.885,31.92,31.795,31.795,1392.0
2024-12-18,31.855,31.855,31.425,31.425,5320.0
2024-12-19,31.435,31.435,31.355,31.385,25.0
2024-12-20,30.995,31.445,30.69,31.065,4566.0
2024-12-23,31.065,31.385,31.065,31.385,4600.0
2024-12-24,31.17,31.54,31.17,31.54,7911.0
2024-12-27,31.795,31.795,31.425,31.435,122.0
2024-12-30,31.445,31.465,31.305,31.385,587.0
2024-12-31,31.525,31.545,31.375,31.375,2705.0
2025-01-02,31.515,31.73,31.455,31.58,2303.0
2025-01-03,31.525,31.535,31.505,31.535,1600.0
2025-01-06,31.57,31.905,31.545,31.71,4357.0
2025-01-07,31.925,31.925,31.865,31.875,915.0
2025-01-08,31.905,31.915,31.81,31.915,2927.0
2025-01-09,31.925,32.055,31.915,32.055,139.0
2025-01-10,31.935,31.935,31.74,31.81,2488.0
2025-01-13,31.535,31.7,31.445,31.7,23789.0
2025-01-14,31.66,31.66,31.57,31.65,2047.0
2025-01-15,31.925,32.085,31.855,32.035,4201.0
2025-01-16,32.395,32.395,32.29,32.36,111.0
2025-01-17,32.495,32.575,32.495,32.575,909.0
2025-01-20,32.79,32.8,32.405,32.575,12651.0
2025-01-21,32.82,32.84,32.72,32.84,1354.0
2025-01-22,32.74,32.925,32.015,32.83,2494.0
2025-01-23,32.89,33.065,32.89,33.065,2878.0
2025-01-24,33.175,33.195,32.945,32.985,1807.0
2025-01-27,32.91,33.105,32.71,33.105,2418.0
2025-01-28,33.2,33.28,32.945,33.105,4871.0
2025-01-29,33.145,33.2,33.145,33.175,648.0
2025-01-30,33.555,33.555,33.475,33.545,703.0
2025-01-31,33.725,33.725,33.33,33.37,1444.0
2025-02-03,33.145,33.21,32.92,33.115,2463.0
2025-02-04,33.27,33.3,33.21,33.23,533.0
2025-02-05,33.46,33.585,33.46,33.535,563.0
2025-02-06,33.86,33.86,33.715,33.76,1160.0
2025-02-07,33.675,33.84,33.575,33.645,1456.0
2025-02-10,33.92,33.95,33.735,33.95,2686.0
2025-02-11,33.84,34.055,33.84,34.055,808.0
2025-02-12,33.97,34.285,33.97,34.285,9151.0
2025-02-13,34.34,34.46,34.31,34.31,2756.0
2025-02-14,34.38,34.38,34.29,34.33,19359.0
2025-02-18,34.635,34.645,34.5,34.585,1558.0
2025-02-19,34.31,34.31,34.185,34.245,3937.0
2025-02-20,34.35,34.35,34.235,34.245,6560.0
2025-02-21,34.42,34.42,34.125,34.215,2958.0
2025-02-24,34.39,34.4,34.155,34.33,13040.0
2025-02-25,34.56,34.565,34.42,34.5,6156.0
2025-02-26,34.675,34.745,34.49,34.52,4027.0
2025-02-27,34.48,34.595,34.36,34.36,900.0
2025-02-28,34.48,34.565,34.235,34.51,2734.0
2025-03-03,35.03,35.03,34.665,34.665,7123.0
2025-03-04,34.38,34.86,34.125,34.47,6407.0
2025-03-05,34.695,34.9,34.615,34.86,6217.0
2025-03-06,34.575,34.98,34.42,34.5,10486.0
2025-03-07,34.4,34.805,34.37,34.805,6598.0
2025-03-10,35.155,35.155,33.78,34.0,11537.0
2025-03-11,33.83,33.88,33.43,33.735,5548.0
2025-03-12,34.01,34.015,33.635,33.86,10410.0
2025-03-13,33.79,33.82,33.635,33.645,4789.0
2025-03-14,34.025,34.33,34.025,34.32,3668.0
2025-03-17,34.37,34.805,34.36,34.625,8440.0
2025-03-18,34.705,34.705,34.49,34.565,5641.0
2025-03-19,34.605,35.06,34.41,34.695,8978.0
2025-03-20,34.39,34.54,34.39,34.49,19640.0
2025-03-21,34.265,34.695,34.215,34.265,4373.0
2025-03-24,34.255,34.725,34.125,34.285,6006.0
2025-03-25,34.42,34.51,34.285,34.44,9008.0
2025-03-26,34.3,34.3,34.045,34.115,4455.0
2025-03-27,33.94,34.41,33.695,34.025,8657.0
2025-03-28,33.97,33.97,33.725,33.8,6428.0
2025-03-31,33.3,33.465,33.195,33.46,9346.0
2025-04-01,33.535,33.645,33.34,33.535,2944.0
2025-04-02,33.23,33.505,33.055,33.485,4692.0
2025-04-03,32.75,32.82,32.555,32.605,5706.0
2025-04-04,31.395,31.395,30.66,30.755,22512.0
2025-04-07,29.695,30.865,29.46,30.03,7322.0
2025-04-08,30.835,30.845,29.335,29.63,7812.0
2025-04-09,29.53,32.045,29.41,31.945,14032.0
2025-04-10,31.01,31.57,30.11,30.785,13738.0
2025-04-11,30.925,31.28,30.68,31.23,1571.0
2025-04-14,31.425,31.885,31.21,31.335,9824.0
2025-04-15,31.76,31.945,31.76,31.875,4460.0
2025-04-16,31.68,31.83,31.355,31.515,13919.0
2025-04-17,31.76,32.045,31.76,31.82,9360.0
2025-04-21,31.68,31.68,31.11,31.28,13473.0
2025-04-22,31.68,32.11,31.68,32.11,13649.0
2025-04-23,32.495,32.65,32.445,32.535,10649.0
2025-04-24,32.515,32.79,32.445,32.78,5934.0
2025-04-25,32.87,33.005,32.77,33.005,5506.0
2025-04-28,33.035,33.035,32.85,32.935,6090.0
2025-04-29,33.035,33.175,33.035,33.115,4668.0
2025-04-30,33.065,33.3,32.88,33.3,4548.0
2025-05-01,33.485,33.485,33.32,33.36,9395.0
2025-05-02,33.8,33.93,33.705,33.91,1435.0
2025-05-05,33.91,34.055,33.87,34.01,225545.0
2025-05-06,33.8,34.245,33.705,33.705,7982.0
2025-05-07,33.655,33.78,33.635,33.78,3449.0
2025-05-08,33.86,33.96,33.725,33.86,6154.0
2025-05-09,33.91,33.98,33.87,33.95,2605.0
2025-05-12,34.32,34.745,34.085,34.47,26126.0
2025-05-13,34.4,34.85,34.265,34.33,6594.0
2025-05-14,34.29,34.4,34.275,34.3,23479.0
2025-05-15,34.43,34.625,34.43,34.615,11618.0
2025-05-16,34.56,34.795,34.56,34.795,9186.0
2025-05-20,35.08,35.135,34.85,35.115,11501.0
2025-05-21,35.01,35.06,34.745,34.745,35175.0
2025-05-22,34.655,34.92,34.56,34.825,7216.0
2025-05-23,34.3,34.54,34.235,34.48,4951.0
2025-05-26,34.755,35.0,34.755,34.95,10107.0
2025-05-27,34.99,34.99,34.755,34.94,4160.0
2025-05-28,34.85,34.86,34.625,34.735,2203.0
2025-05-29,34.835,35.295,34.625,34.695,10592.0
2025-05-30,34.755,34.88,34.715,34.87,12497.0
2025-06-02,34.725,35.175,34.45,34.93,6300.0
2025-06-03,34.725,35.125,34.655,34.87,8334.0
2025-06-04,34.91,35.01,34.675,34.97,7870.0
2025-06-05,34.97,35.06,34.725,34.92,5659.0
2025-06-06,35.165,35.205,35.105,35.165,5348.0
2025-06-09,35.09,35.155,35.07,35.07,4676.0
2025-06-10,35.205,35.205,35.07,35.135,7351.0
2025-06-11,35.105,35.195,34.99,35.0,5887.0
2025-06-12,34.98,35.07,34.96,35.02,4983.0
2025-06-13,34.725,34.745,34.575,34.585,7410.0
2025-06-16,34.665,34.88,34.55,34.775,8906.0
2025-06-17,34.595,34.625,34.44,34.44,7210.0
2025-06-18,34.47,34.49,34.39,34.49,5237.0
2025-06-19,34.31,34.41,34.145,34.31,2250.0
2025-06-20,34.47,34.47,34.205,34.275,7860.0
2025-06-23,34.175,34.29,34.015,34.285,10353.0
2025-06-24,34.405,34.595,34.385,34.585,9400.0
2025-06-25,34.39,34.39,34.15,34.22,3925.0
2025-06-26,34.31,34.68,34.25,34.4,2013.0
2025-06-27,34.54,34.77,34.54,34.75,17574.0
2025-06-30,34.51,34.64,34.42,34.61,8061.0
2025-07-02,34.6,34.7,34.48,34.7,3006.0
2025-07-03,34.72,34.87,34.72,34.87,7570.0
2025-07-04,34.63,34.68,34.59,34.59,3066.0
2025-07-07,34.73,34.81,34.63,34.69,14360.0
2025-07-08,34.79,35.01,34.79,35.0,15324.0
2025-07-09,35.15,35.22,35.07,35.19,10166.0
2025-07-10,35.19,35.32,35.18,35.27,6035.0
2025-07-11,35.05,35.09,34.88,34.98,1440.0
2025-07-14,34.92,35.08,34.7,34.99,13076.0
2025-07-15,35.14,35.15,34.83,34.84,5635.0
2025-07-16,34.91,34.96,34.65,34.89,4092.0
2025-07-17,34.87,35.02,34.87,35.02,5882.0
2025-07-18,35.14,35.14,34.8,34.88,2871.0
2025-07-21,34.95,34.95,34.82,34.82,5439.0
2025-07-22,34.93,34.93,34.76,34.93,8953.0
2025-07-23,35.09,35.46,35.09,35.45,12158.0
2025-07-24,35.33,35.34,35.08,35.23,1851.0
2025-07-25,35.21,35.31,34.97,35.31,2773.0
2025-07-28,35.31,35.31,35.02,35.07,2807.0
2025-07-29,35.29,35.3,35.03,35.09,2804.0
2025-07-30,35.09,35.22,34.99,35.07,4285.0
2025-07-31,35.04,35.09,34.64,34.67,84004.0
2025-08-01,34.29,34.3,34.045,34.25,8316.0
2025-08-05,35.09,35.11,34.29,34.68,2930.0
2025-08-06,34.74,35.0,34.6,34.62,13493.0
2025-08-07,34.92,35.05,34.86,34.96,6349.0
2025-08-08,35.07,35.08,34.95,35.04,3426.0
2025-08-11,35.01,35.07,34.93,35.01,5123.0
2025-08-12,35.07,35.1,34.83,35.1,3158.0
2025-08-13,35.21,35.29,35.07,35.29,4987.0
2025-08-14,35.3,35.53,35.14,35.53,9130.0
2025-08-15,35.56,35.56,35.45,35.49,8880.0
2025-08-18,35.42,35.54,35.24,35.54,2314.0
2025-08-19,35.65,35.75,35.62,35.66,4767.0
2025-08-20,35.82,35.9,35.79,35.9,6359.0
2025-08-21,35.65,35.85,35.65,35.8,3837.0
2025-08-22,35.99,36.09,35.82,36.0,2511.0
2025-08-25,35.93,36.0,35.76,35.78,2506.0
2025-08-26,35.64,35.64,35.39,35.57,3262.0
2025-08-27,35.52,35.52,35.44,35.47,4745.0
2025-08-28,35.56,35.56,35.39,35.43,2523.0
2025-08-29,35.42,35.47,35.22,35.29,11368.0
2025-09-02,35.27,35.27,34.73,34.95,23189.0
2025-09-03,34.93,35.04,34.9,35.0,9214.0
2025-09-04,35.23,35.28,35.19,35.28,2540.0
2025-09-05,35.13,35.36,35.1,35.24,7810.0
2025-09-08,35.24,35.36,35.11,35.33,5114.0
2025-09-09,35.37,35.44,35.31,35.44,4903.0
2025-09-10,35.4,35.45,35.3,35.32,11568.0
2025-09-11,35.45,35.58,35.25,35.58,19963.0
2025-09-12,35.58,35.6,35.48,35.5,1481.0
2025-09-15,35.67,35.67,35.43,35.61,12526.0
2025-09-16,35.47,35.52,35.24,35.29,4123.0
2025-09-17,35.27,35.27,35.22,35.25,2725.0
2025-09-18,35.38,35.59,35.34,35.56,5241.0
2025-09-19,35.69,35.69,35.52,35.58,2506.0
2025-09-22,35.61,35.61,35.4,35.61,8653.0
2025-09-23,35.71,35.77,35.47,35.48,5103.0
2025-09-24,35.6,35.6,35.47,35.53,2948.0
2025-09-25,35.4,35.42,35.16,35.42,5861.0
2025-09-26,35.38,35.66,35.38,35.65,22934.0
2025-09-29,35.47,35.75,35.47,35.68,6936.0
2025-09-30,35.78,35.86,35.63,35.85,4140.0
2025-10-01,36.08,36.33,35.89,36.28,8204.0
2025-10-02,36.56,36.56,36.4,36.48,16766.0
2025-10-03,36.5,36.61,36.5,36.58,2553.0
2025-10-06,36.6,36.67,36.43,36.49,965.0
2025-10-07,36.63,36.63,36.38,36.44,10943.0
2025-10-08,36.73,36.73,36.61,36.69,696.0
2025-10-09,36.68,36.68,36.57,36.58,2327.0
2025-10-10,36.54,36.66,35.96,35.97,10540.0
2025-10-14,36.03,36.39,35.92,36.32,18964.0
2025-10-15,36.43,36.45,36.27,36.31,3795.0
2025-10-16,36.51,36.61,36.37,36.43,6335.0
2025-10-17,36.32,36.51,36.19,36.48,163886.0
2025-10-20,36.5,36.64,36.48,36.63,17790.0
2025-10-21,36.7,36.7,36.51,36.55,5854.0
2025-10-22,36.65,36.7,36.44,36.56,27477.0
2025-10-23,36.78,36.79,36.69,36.76,15134.0
2025-10-24,36.83,36.91,36.81,36.83,6367.0
2025-10-27,36.79,36.98,36.7,36.94,28004.0
2025-10-28,36.9,36.9,36.76,36.82,4318.0
2025-10-29,37.0,37.0,36.8,36.86,12077.0
2025-10-30,36.79,36.85,36.68,36.75,15219.0
2025-10-31,36.52,36.99,36.5,36.69,17682.0
2025-11-03,36.89,36.89,36.62,36.69,7085.0
2025-11-04,36.4,36.55,36.4,36.47,9994.0
2025-11-05,36.52,36.765,36.52,36.73,5709.0
2025-11-06,36.64,36.66,36.41,36.41,4055.0
2025-11-07,36.25,36.44,36.15,36.44,9642.0
2025-11-10,36.8,36.89,36.7,36.88,3334.0
2025-11-11,37.0,37.18,37.0,37.17,1345.0
2025-11-12,37.37,37.46,37.37,37.46,1852.0
2025-11-13,37.43,37.43,37.04,37.04,3056.0
2025-11-14,36.67,36.89,36.67,36.78,4604.0
2025-11-17,36.77,36.77,36.41,36.43,7195.0
2025-11-18,36.0,36.09,35.93,36.09,10122.0
2025-11-19,36.14,36.15,35.95,36.1,27598.0
2025-11-20,36.19,36.25,35.67,35.67,2504.0
2025-11-21,35.83,36.27,35.83,36.23,1467.0
2025-11-24,36.13,36.16,36.08,36.14,4227.0
2025-11-25,36.31,36.58,36.31,36.58,815.0
2025-11-26,36.62,36.89,36.62,36.76,5274.0