Date,Open,High,Low,Close,Volume
2009-07-31,16.355,16.355,16.215,16.22,25611.0
2009-08-04,16.49,16.675,16.47,16.595,25151.0
2009-08-05,16.5,16.505,16.26,16.37,19991.0
2009-08-06,16.54,16.54,16.28,16.415,24233.0
2009-08-07,16.58,16.75,16.5,16.67,61693.0
2009-08-10,16.54,16.595,16.445,16.555,13698.0
2009-08-11,16.625,16.625,16.34,16.52,19467.0
2009-08-12,16.335,16.485,16.335,16.475,17070.0
2009-08-13,16.615,16.63,16.475,16.63,17825.0
2009-08-14,16.565,16.58,16.305,16.58,17161.0
2009-08-17,16.065,16.095,15.97,16.0,23332.0
2009-08-18,16.25,16.28,16.18,16.26,19641.0
2009-08-19,16.02,16.265,16.0,16.125,45043.0
2009-08-20,16.32,16.43,16.26,16.395,12500.0
2009-08-21,16.47,16.585,16.43,16.555,14368.0
2009-08-24,16.63,16.69,16.52,16.57,16404.0
2009-08-25,16.63,16.73,16.595,16.7,38317.0
2009-08-26,16.67,16.795,16.67,16.75,12190.0
2009-08-27,16.585,16.585,16.46,16.555,136349.0
2009-08-28,16.565,16.595,16.46,16.565,38117.0
2009-08-31,16.535,16.535,16.215,16.305,14928.0
2009-09-01,16.335,16.555,16.12,16.12,13289.0
2009-09-02,16.185,16.335,16.185,16.32,19635.0
2009-09-03,16.44,16.585,16.44,16.585,7440.0
2009-09-04,16.58,16.63,16.475,16.595,17609.0
2009-09-08,16.685,16.885,16.685,16.84,13709.0
2009-09-09,16.935,17.01,16.825,17.005,20788.0
2009-09-10,17.04,17.16,16.935,17.145,20552.0
2009-09-11,17.21,17.265,17.115,17.155,38734.0
2009-09-14,17.13,17.24,17.115,17.24,10656.0
2009-09-15,17.195,17.325,17.19,17.315,48093.0
2009-09-16,17.445,17.615,17.39,17.525,43643.0
2009-09-17,17.525,17.585,17.375,17.5,27009.0
2009-09-18,17.57,17.635,17.5,17.585,31842.0
2009-09-21,17.5,17.585,17.405,17.54,27315.0
2009-09-22,17.65,17.695,17.59,17.68,29283.0
2009-09-23,17.695,17.755,17.56,17.56,28435.0
2009-09-24,17.575,17.59,17.3,17.4,20380.0
2009-09-25,17.49,17.57,17.37,17.53,25137.0
2009-09-28,17.56,17.755,17.56,17.68,26375.0
2009-09-29,17.75,17.83,17.605,17.69,49125.0
2009-09-30,17.645,17.68,17.42,17.575,25349.0
2009-10-01,17.465,17.495,17.195,17.28,22468.0
2009-10-02,17.145,17.27,17.05,17.25,27645.0
2009-10-05,17.27,17.49,17.21,17.45,13986.0
2009-10-06,17.525,17.69,17.5,17.515,26221.0
2009-10-07,17.51,17.585,17.445,17.585,25709.0
2009-10-08,17.69,17.71,17.59,17.62,22137.0
2009-10-09,17.51,17.575,17.475,17.545,18435.0
2009-10-13,17.445,17.56,17.27,17.555,48882.0
2009-10-14,17.78,17.94,17.68,17.94,36309.0
2009-10-15,17.81,18.015,17.795,17.955,34542.0
2009-10-16,17.815,17.85,17.675,17.81,56930.0
2009-10-19,17.935,18.015,17.875,17.985,43313.0
2009-10-20,18.07,18.135,17.94,18.12,32865.0
2009-10-21,18.06,18.21,17.935,17.935,35569.0
2009-10-22,18.015,18.14,17.875,18.135,33543.0
2009-10-23,18.3,18.3,17.97,18.04,38778.0
2009-10-26,18.29,18.345,18.04,18.085,39082.0
2009-10-27,18.025,18.085,17.77,17.77,27282.0
2009-10-28,17.65,17.65,17.145,17.145,42192.0
2009-10-29,17.36,17.72,17.36,17.675,52198.0
2009-10-30,17.755,17.755,17.005,17.115,39664.0
2009-11-02,17.33,17.49,17.095,17.22,36501.0
2009-11-03,17.04,17.16,16.965,17.16,37888.0
2009-11-04,17.405,17.555,17.385,17.385,38752.0
2009-11-05,17.56,17.81,17.5,17.81,22365.0
2009-11-06,17.75,17.955,17.68,17.91,22573.0
2009-11-09,17.95,18.285,17.95,18.285,26601.0
2009-11-10,18.13,18.185,18.015,18.075,38689.0
2009-11-11,18.27,18.285,18.085,18.165,28053.0
2009-11-12,18.09,18.15,17.895,17.935,16089.0
2009-11-13,17.985,18.15,17.935,18.135,31261.0
2009-11-16,18.32,18.55,18.275,18.515,26628.0
2009-11-17,18.575,18.575,18.46,18.53,37895.0
2009-11-18,18.515,18.53,18.41,18.46,52992.0
2009-11-19,18.39,18.39,18.155,18.26,27616.0
2009-11-20,18.26,18.375,18.23,18.335,28190.0
2009-11-23,18.46,18.58,18.39,18.445,35777.0
2009-11-24,18.36,18.38,18.215,18.38,44135.0
2009-11-25,18.3,18.425,18.215,18.36,44496.0
2009-11-26,18.375,18.455,18.345,18.375,28565.0
2009-11-27,17.92,18.14,17.77,18.01,90946.0
2009-11-30,18.06,18.06,17.81,17.965,22155.0
2009-12-01,18.18,18.335,18.135,18.335,27287.0
2009-12-02,18.365,18.49,18.36,18.46,42826.0
2009-12-03,18.715,18.73,18.39,18.39,40052.0
2009-12-04,18.625,18.67,18.315,18.595,62342.0
2009-12-07,18.485,18.55,18.375,18.395,38845.0
2009-12-08,18.27,18.29,18.135,18.2,81356.0
2009-12-09,18.185,18.245,18.015,18.12,15031.0
2009-12-10,18.185,18.215,18.135,18.165,31328.0
2009-12-11,18.36,18.435,18.285,18.435,11099.0
2009-12-14,18.62,18.62,18.49,18.55,17286.0
2009-12-15,18.375,18.53,18.375,18.395,28684.0
2009-12-16,18.5,18.565,18.445,18.445,54569.0
2009-12-17,18.335,18.335,18.155,18.155,28386.0
2009-12-18,18.085,18.14,17.97,18.085,37209.0
2009-12-21,18.0,18.12,18.0,18.045,31984.0
2009-12-22,18.03,18.12,17.985,18.105,12258.0
2009-12-23,18.13,18.16,18.01,18.115,32865.0
2009-12-24,18.26,18.32,18.215,18.32,48256.0
2009-12-29,18.225,18.245,18.155,18.215,25195.0
2009-12-30,18.33,18.495,18.33,18.485,16572.0
2009-12-31,18.51,18.56,18.39,18.44,9492.0
2010-01-04,18.575,18.845,18.555,18.8,43151.0
2010-01-05,18.875,18.975,18.825,18.92,94887.0
2010-01-06,18.9,18.95,18.86,18.87,65448.0
2010-01-07,18.75,18.84,18.645,18.81,22855.0
2010-01-08,18.78,18.86,18.75,18.83,35147.0
2010-01-11,18.995,18.995,18.77,18.845,55625.0
2010-01-12,18.77,18.77,18.62,18.68,31166.0
2010-01-13,18.665,18.665,18.45,18.56,28598.0
2010-01-14,18.56,18.56,18.365,18.405,26518.0
2010-01-15,18.38,18.405,18.23,18.305,37070.0
2010-01-18,18.29,18.3,18.21,18.3,16384.0
2010-01-19,18.42,18.675,18.42,18.675,245127.0
2010-01-20,18.645,18.69,18.41,18.545,38707.0
2010-01-21,18.435,18.45,18.005,18.05,89044.0
2010-01-22,18.005,18.03,17.715,17.805,32342.0
2010-01-25,18.035,18.08,17.805,17.86,17863.0
2010-01-26,17.725,17.785,17.575,17.625,25553.0
2010-01-27,17.505,17.62,17.34,17.58,32783.0
2010-01-28,17.665,17.665,17.32,17.535,31817.0
2010-01-29,17.685,17.685,17.25,17.37,48621.0
2010-02-01,17.49,17.64,17.43,17.64,31422.0
2010-02-02,17.7,17.79,17.565,17.77,63886.0
2010-02-03,17.815,17.83,17.665,17.74,27300.0
2010-02-04,17.515,17.515,17.085,17.1,65115.0
2010-02-05,16.885,16.885,16.525,16.87,60083.0
2010-02-08,16.85,16.955,16.705,16.75,21966.0
2010-02-09,17.035,17.305,17.035,17.17,38168.0
2010-02-10,17.205,17.295,17.01,17.065,26730.0
2010-02-11,17.14,17.31,17.07,17.29,12638.0
2010-02-12,17.05,17.13,16.975,17.115,52241.0
2010-02-16,17.275,17.395,17.175,17.38,11994.0
2010-02-17,17.59,17.59,17.41,17.505,28209.0
2010-02-18,17.37,17.58,17.35,17.55,26825.0
2010-02-19,17.47,17.49,17.35,17.355,19538.0
2010-02-22,17.445,17.445,17.35,17.44,19719.0
2010-02-23,17.34,17.365,17.205,17.245,14449.0
2010-02-24,17.355,17.38,17.265,17.32,25905.0
2010-02-25,17.175,17.32,17.08,17.31,58479.0
2010-02-26,17.325,17.355,17.275,17.355,35140.0
2010-03-01,17.445,17.545,17.445,17.505,13005.0
2010-03-02,17.535,17.635,17.46,17.58,36697.0
2010-03-03,17.62,17.695,17.505,17.52,28406.0
2010-03-04,17.545,17.545,17.355,17.445,47329.0
2010-03-05,17.595,17.865,17.535,17.86,44502.0
2010-03-08,17.86,17.905,17.83,17.835,31190.0
2010-03-09,17.77,17.95,17.745,17.91,34950.0
2010-03-10,17.97,18.065,17.925,18.03,18132.0
2010-03-11,17.98,18.03,17.88,17.97,19858.0
2010-03-12,17.985,17.99,17.815,17.85,20960.0
2010-03-15,17.715,17.79,17.695,17.745,22874.0
2010-03-16,17.77,17.85,17.695,17.85,31036.0
2010-03-17,17.99,18.035,17.865,17.985,22397.0
2010-03-18,17.965,17.965,17.85,17.935,24490.0
2010-03-19,17.89,17.89,17.7,17.74,29297.0
2010-03-22,17.635,17.875,17.635,17.845,19404.0
2010-03-23,17.85,17.89,17.79,17.89,47643.0
2010-03-24,17.86,17.94,17.8,17.8,18998.0
2010-03-25,17.805,17.94,17.685,17.685,15052.0
2010-03-26,17.94,18.02,17.775,17.89,21544.0
2010-03-29,17.985,18.09,17.925,18.05,20597.0
2010-03-30,18.095,18.24,18.05,18.09,16908.0
2010-03-31,18.005,18.165,18.005,18.065,20487.0
2010-04-01,18.32,18.51,18.32,18.42,24695.0
2010-04-05,18.44,18.56,18.44,18.54,35464.0
2010-04-06,18.425,18.57,18.39,18.525,28235.0
2010-04-07,18.48,18.53,18.38,18.44,34060.0
2010-04-08,18.425,18.495,18.32,18.485,10588.0
2010-04-09,18.575,18.63,18.525,18.57,10563.0
2010-04-12,18.53,18.57,18.455,18.465,17098.0
2010-04-13,18.395,18.395,18.3,18.39,10466.0
2010-04-14,18.53,18.62,18.44,18.62,15494.0
2010-04-15,18.47,18.615,18.47,18.555,13737.0
2010-04-16,18.41,18.41,18.165,18.26,21472.0
2010-04-19,18.065,18.18,18.005,18.155,15352.0
2010-04-20,18.02,18.125,17.985,18.105,15018.0
2010-04-21,18.015,18.02,17.895,17.99,21933.0
2010-04-22,17.94,18.125,17.835,18.075,14788.0
2010-04-23,18.185,18.23,18.14,18.2,8091.0
2010-04-26,18.35,18.36,18.2,18.215,9952.0
2010-04-27,18.14,18.17,17.865,17.865,21414.0
2010-04-28,17.97,18.015,17.77,17.835,21873.0
2010-04-29,17.925,18.125,17.925,18.12,21259.0
2010-04-30,18.12,18.26,18.09,18.11,37223.0
2010-05-03,18.12,18.165,18.03,18.095,15394.0
2010-05-04,17.89,17.895,17.445,17.505,20690.0
2010-05-05,17.31,17.485,17.16,17.31,37507.0
2010-05-06,17.26,17.34,16.61,16.94,35812.0
2010-05-07,16.94,17.035,16.675,16.82,94366.0
2010-05-10,17.655,17.73,17.575,17.73,18618.0
2010-05-11,17.38,17.55,17.29,17.44,20808.0
2010-05-12,17.41,17.595,17.41,17.545,17128.0
2010-05-13,17.545,17.605,17.395,17.43,7363.0
2010-05-14,17.43,17.43,17.145,17.19,21447.0
2010-05-17,17.25,17.28,16.9,17.175,23753.0
2010-05-18,17.22,17.385,16.87,16.88,26043.0
2010-05-19,16.73,16.88,16.67,16.835,34594.0
2010-05-20,16.525,16.61,16.31,16.435,59904.0
2010-05-21,16.15,16.715,16.15,16.715,34334.0
2010-05-25,16.285,16.57,16.19,16.51,44836.0
2010-05-26,16.705,16.855,16.525,16.535,23708.0
2010-05-27,16.995,17.235,16.94,17.235,26824.0
2010-05-28,17.125,17.125,16.895,16.99,34330.0
2010-05-31,16.91,17.895,16.87,16.975,10215.0
2010-06-01,16.795,16.96,16.795,16.855,53659.0
2010-06-02,16.79,16.995,16.685,16.94,23294.0
2010-06-03,17.08,17.115,16.87,16.96,14997.0
2010-06-04,16.715,16.91,16.685,16.7,12366.0
2010-06-07,16.7,16.765,16.445,16.445,23220.0
2010-06-08,16.495,16.61,16.385,16.61,22677.0
2010-06-09,16.58,16.765,16.405,16.405,243247.0
2010-06-10,16.63,16.795,16.61,16.795,24683.0
2010-06-11,16.685,16.94,16.64,16.93,27454.0
2010-06-14,17.035,17.08,16.895,16.955,18243.0
2010-06-15,17.02,17.335,17.005,17.32,28771.0
2010-06-16,17.22,17.365,17.17,17.28,12343.0
2010-06-17,17.38,17.38,17.17,17.275,14971.0
2010-06-18,17.35,17.355,17.22,17.23,14089.0
2010-06-21,17.56,17.67,17.485,17.53,21221.0
2010-06-22,17.445,17.545,17.31,17.355,16731.0
2010-06-23,17.665,17.7,17.22,17.28,16476.0
2010-06-24,17.48,17.48,17.26,17.26,20166.0
2010-06-25,17.27,17.415,17.165,17.33,27860.0
2010-06-28,17.385,17.385,17.255,17.285,14170.0
2010-06-29,17.02,17.02,16.835,16.835,45855.0
2010-06-30,16.985,17.17,16.925,16.94,15091.0
2010-07-02,16.985,17.11,16.975,17.05,21321.0
2010-07-05,16.97,17.165,16.97,17.005,46178.0
2010-07-06,17.405,17.475,17.11,17.11,18032.0
2010-07-07,17.23,17.49,17.23,17.49,10712.0
2010-07-08,17.435,17.55,17.3,17.54,22903.0
2010-07-09,17.36,17.58,17.34,17.55,31466.0
2010-07-12,17.495,17.6,17.43,17.51,17604.0
2010-07-13,17.565,17.69,17.505,17.655,8643.0
2010-07-14,17.555,17.6,17.49,17.565,10179.0
2010-07-15,17.525,17.63,17.465,17.595,6108.0
2010-07-16,17.595,17.595,17.325,17.325,8715.0
2010-07-19,17.465,17.615,17.415,17.555,10892.0
2010-07-20,17.64,17.805,17.6,17.805,11102.0
2010-07-21,17.805,17.81,17.625,17.72,7042.0
2010-07-22,17.885,18.07,17.885,18.07,14950.0
2010-07-23,18.07,18.165,17.97,18.075,14296.0
2010-07-26,18.055,18.22,18.03,18.22,11630.0
2010-07-27,18.24,18.27,18.12,18.205,8188.0
2010-07-28,18.04,18.24,18.04,18.115,6047.0
2010-07-29,18.235,18.295,18.07,18.175,5398.0
2010-07-30,18.04,18.135,17.995,18.13,8818.0
2010-08-03,18.405,18.465,18.3,18.42,11605.0
2010-08-04,18.39,18.39,18.27,18.295,14205.0
2010-08-05,18.115,18.265,18.115,18.255,11869.0
2010-08-06,18.25,18.39,18.25,18.385,8241.0
2010-08-09,18.465,18.51,18.43,18.45,7220.0
2010-08-10,18.33,18.385,18.28,18.345,17406.0
2010-08-11,18.115,18.115,17.955,17.955,91679.0
2010-08-12,17.78,18.025,17.78,17.95,17074.0
2010-08-13,17.985,18.03,17.94,18.015,9964.0
2010-08-16,18.09,18.255,18.09,18.25,20970.0
2010-08-17,18.255,18.325,18.16,18.235,27726.0
2010-08-18,18.12,18.22,18.12,18.18,36957.0
2010-08-19,18.235,18.235,18.09,18.175,17023.0
2010-08-20,18.235,18.325,18.195,18.315,12117.0
2010-08-23,18.285,18.355,18.22,18.22,15658.0
2010-08-24,18.21,18.21,18.03,18.145,22097.0
2010-08-25,17.965,17.995,17.805,17.955,5582.0
2010-08-26,17.98,18.03,17.765,17.775,33531.0
2010-08-27,17.985,18.115,17.95,18.1,15534.0
2010-08-30,17.985,18.1,17.965,18.01,13628.0
2010-08-31,18.075,18.21,18.07,18.15,24821.0
2010-09-01,18.295,18.555,18.21,18.555,26931.0
2010-09-02,18.54,18.625,18.505,18.625,22743.0
2010-09-03,18.64,18.68,18.51,18.57,30111.0
2010-09-07,18.525,18.54,18.415,18.48,16616.0
2010-09-08,18.45,18.535,18.435,18.445,16762.0
2010-09-09,18.57,18.57,18.445,18.525,26386.0
2010-09-10,18.55,18.635,18.55,18.605,26894.0
2010-09-13,18.815,18.935,18.815,18.925,20991.0
2010-09-14,18.85,18.97,18.77,18.905,24574.0
2010-09-15,18.875,18.935,18.755,18.925,37247.0
2010-09-16,18.785,18.845,18.755,18.845,18750.0
2010-09-17,18.895,18.955,18.86,18.905,17005.0
2010-09-20,18.985,19.16,18.94,19.16,14015.0
2010-09-21,19.18,19.18,18.995,19.045,18481.0
2010-09-22,19.0,19.19,19.0,19.135,19021.0
2010-09-23,19.105,19.19,19.015,19.025,24540.0
2010-09-24,19.085,19.295,19.075,19.225,10128.0
2010-09-27,19.21,19.31,19.12,19.25,100305.0
2010-09-28,19.32,19.475,19.25,19.455,32628.0
2010-09-29,19.41,19.61,19.35,19.575,33564.0
2010-09-30,19.59,19.695,19.47,19.605,47669.0
2010-10-01,19.775,19.86,19.635,19.71,33822.0
2010-10-04,19.685,19.755,19.61,19.695,35558.0
2010-10-05,19.845,19.965,19.775,19.965,27576.0
2010-10-06,19.92,19.93,19.76,19.76,139830.0
2010-10-07,19.845,19.845,19.695,19.8,60637.0
2010-10-08,19.785,19.935,19.745,19.85,22905.0
2010-10-12,19.73,19.82,19.635,19.82,35518.0
2010-10-13,19.89,20.065,19.875,20.02,31338.0
2010-10-14,19.99,20.055,19.945,20.025,78036.0
2010-10-15,20.11,20.155,19.965,20.13,35532.0
2010-10-18,20.095,20.2,20.05,20.125,21988.0
2010-10-19,20.13,20.14,19.835,19.86,25740.0
2010-10-20,20.005,20.13,19.965,20.01,17779.0
2010-10-21,20.025,20.175,19.95,20.035,13678.0
2010-10-22,20.08,20.13,20.025,20.115,24801.0
2010-10-25,20.19,20.25,20.175,20.175,25590.0
2010-10-26,20.17,20.25,20.13,20.215,20146.0
2010-10-27,20.1,20.1,19.915,19.98,16537.0
2010-10-28,20.13,20.13,19.865,20.005,50676.0
2010-10-29,19.915,20.01,19.875,19.96,33253.0
2010-11-01,20.145,20.23,20.11,20.14,26055.0
2010-11-02,20.22,20.29,20.17,20.29,29076.0
2010-11-03,20.34,20.355,20.17,20.35,29402.0
2010-11-04,20.445,20.725,20.445,20.675,169877.0
2010-11-05,20.575,20.68,20.56,20.63,51568.0
2010-11-08,20.575,20.6,20.515,20.59,69169.0
2010-11-09,20.645,20.65,20.38,20.44,54384.0
2010-11-10,20.415,20.46,20.265,20.425,87367.0
2010-11-11,20.275,20.325,20.235,20.265,23796.0
2010-11-12,20.14,20.14,19.88,19.93,46396.0
2010-11-15,19.93,20.07,19.915,19.915,43945.0
2010-11-16,19.92,19.92,19.605,19.625,50276.0
2010-11-17,19.7,19.845,19.685,19.805,33604.0
2010-11-18,20.05,20.19,19.995,20.19,74028.0
2010-11-19,20.125,20.14,19.98,20.14,56898.0
2010-11-22,20.025,20.115,19.915,20.07,21733.0
2010-11-23,19.65,19.65,19.52,19.535,31665.0
2010-11-24,19.7,19.77,19.635,19.745,99505.0
2010-11-25,19.79,19.86,19.7,19.82,11546.0
2010-11-26,19.575,19.61,19.46,19.53,38556.0
2010-11-29,19.55,19.58,19.385,19.58,73200.0
2010-11-30,19.475,19.655,19.475,19.505,20342.0
2010-12-01,19.905,19.95,19.805,19.935,31235.0
2010-12-02,19.83,20.05,19.785,20.035,27720.0
2010-12-03,19.905,20.145,19.905,20.13,16651.0
2010-12-06,20.11,20.13,20.025,20.13,38620.0
2010-12-07,20.275,20.325,20.155,20.16,31118.0
2010-12-08,20.11,20.11,19.915,19.98,41849.0
2010-12-09,20.02,20.04,19.85,19.92,37750.0
2010-12-10,19.875,19.98,19.865,19.965,48126.0
2010-12-13,20.035,20.185,19.99,20.11,33008.0
2010-12-14,20.125,20.185,20.065,20.11,59061.0
2010-12-15,19.99,19.99,19.685,19.73,49152.0
2010-12-16,19.7,19.86,19.695,19.815,15158.0
2010-12-17,19.835,19.965,19.805,19.945,30309.0
2010-12-20,19.95,20.085,19.95,19.99,42569.0
2010-12-21,20.205,20.325,20.16,20.245,26029.0
2010-12-22,20.245,20.245,20.145,20.23,22227.0
2010-12-23,20.175,20.19,20.07,20.125,37565.0
2010-12-24,20.225,20.28,20.075,20.24,8924.0
2010-12-29,20.135,20.215,20.075,20.195,48594.0
2010-12-30,20.27,20.295,20.195,20.28,11294.0
2010-12-31,20.31,20.31,20.21,20.3,12160.0
2011-01-04,20.565,20.605,20.45,20.59,56418.0
2011-01-05,20.5,20.595,20.445,20.59,26620.0
2011-01-06,20.46,20.48,20.3,20.345,47423.0
2011-01-07,20.17,20.185,20.03,20.075,133001.0
2011-01-10,19.965,19.975,19.81,19.9,48618.0
2011-01-11,20.035,20.11,19.965,20.02,72190.0
2011-01-12,20.215,20.39,20.185,20.34,62287.0
2011-01-13,20.385,20.385,20.21,20.23,32035.0
2011-01-14,20.27,20.315,20.185,20.3,21192.0
2011-01-17,20.4,20.4,20.315,20.37,17213.0
2011-01-18,20.285,20.345,20.225,20.345,68026.0
2011-01-19,20.405,20.405,20.14,20.2,19184.0
2011-01-20,20.17,20.185,19.93,20.06,98703.0
2011-01-21,19.98,19.98,19.81,19.825,45074.0
2011-01-24,19.855,19.95,19.78,19.915,119645.0
2011-01-25,19.92,19.935,19.755,19.905,37202.0
2011-01-26,19.99,20.095,19.98,20.03,32518.0
2011-01-27,20.065,20.075,19.89,19.89,34826.0
2011-01-28,19.83,19.875,19.39,19.435,60131.0
2011-01-31,19.56,19.71,19.48,19.68,38038.0
2011-02-01,19.74,19.93,19.725,19.915,26385.0
2011-02-02,19.825,19.915,19.665,19.695,29413.0
2011-02-03,19.77,19.77,19.625,19.715,29323.0
2011-02-04,19.67,19.7,19.545,19.67,59736.0
2011-02-07,19.67,19.765,19.635,19.755,39143.0
2011-02-08,19.635,19.855,19.59,19.83,35675.0
2011-02-09,19.55,19.55,19.28,19.39,91490.0
2011-02-10,19.14,19.295,19.045,19.185,253000.0
2011-02-11,19.095,19.355,19.05,19.295,39366.0
2011-02-14,19.36,19.36,19.21,19.235,55657.0
2011-02-15,19.2,19.325,19.18,19.24,24297.0
2011-02-16,19.225,19.4,19.225,19.345,45800.0
2011-02-17,19.28,19.42,19.24,19.4,37285.0
2011-02-18,19.445,19.58,19.36,19.545,49936.0
2011-02-22,19.15,19.25,18.885,19.0,110000.0
2011-02-23,19.135,19.2,18.87,19.0,34115.0
2011-02-24,18.875,18.95,18.785,18.95,120218.0
2011-02-25,19.045,19.135,19.0,19.035,20488.0
2011-02-28,19.02,19.155,18.945,19.06,41615.0
2011-03-01,19.155,19.225,18.86,18.945,50196.0
2011-03-02,18.9,19.155,18.9,19.105,28220.0
2011-03-03,19.345,19.52,19.345,19.52,29218.0
2011-03-04,19.49,19.605,19.33,19.53,36351.0
2011-03-07,19.53,19.53,19.195,19.24,19579.0
2011-03-08,19.405,19.59,19.315,19.515,29209.0
2011-03-09,19.42,19.42,19.42,19.42,0.0
2011-03-10,19.21,19.21,19.05,19.05,28000.0
2011-03-11,18.935,19.21,18.935,19.17,45117.0
2011-03-14,19.09,19.285,19.09,19.285,18054.0
2011-03-15,18.9,19.215,18.83,19.195,24722.0
2011-03-16,19.18,19.225,18.86,18.975,43185.0
2011-03-17,19.125,19.125,18.99,19.06,32607.0
2011-03-18,19.195,19.215,19.09,19.095,30412.0
2011-03-21,19.28,19.37,19.225,19.345,37652.0
2011-03-22,19.385,19.39,19.3,19.37,42099.0
2011-03-23,19.515,19.685,19.445,19.68,12309.0
2011-03-24,19.695,19.825,19.625,19.81,22429.0
2011-03-25,19.81,19.945,19.755,19.92,24376.0
2011-03-28,19.8,19.8,19.67,19.67,14665.0
2011-03-29,19.765,19.875,19.765,19.87,8765.0
2011-03-30,19.99,20.135,19.935,20.03,14381.0
2011-03-31,20.125,20.265,20.125,20.17,21338.0
2011-04-01,20.355,20.435,20.295,20.385,13149.0
2011-04-04,20.575,20.635,20.52,20.635,17347.0
2011-04-05,20.535,20.62,20.5,20.5,21069.0
2011-04-06,20.62,20.62,20.5,20.565,43003.0
2011-04-07,20.52,20.61,20.45,20.5,3965.0
2011-04-08,20.55,20.55,20.415,20.45,8143.0
2011-04-11,20.465,20.465,20.215,20.24,12925.0
2011-04-12,20.165,20.18,19.96,19.99,11495.0
2011-04-13,20.255,20.285,20.09,20.155,22384.0
2011-04-14,20.18,20.215,20.11,20.135,10456.0
2011-04-15,20.24,20.24,20.125,20.15,18159.0
2011-04-18,19.885,19.885,19.7,19.755,16113.0
2011-04-19,19.785,19.875,19.74,19.87,12589.0
2011-04-20,20.21,20.27,20.17,20.255,21635.0
2011-04-21,20.36,20.45,20.295,20.45,23321.0
2011-04-25,20.43,20.43,20.285,20.34,7554.0
2011-04-26,20.34,20.45,20.285,20.43,10083.0
2011-04-27,20.42,20.42,20.17,20.375,20573.0
2011-04-28,20.215,20.215,20.105,20.195,5034.0
2011-04-29,20.33,20.33,20.195,20.24,5617.0
2011-05-02,20.39,20.46,20.27,20.355,17078.0
2011-05-03,20.125,20.125,19.825,19.905,32383.0
2011-05-04,19.885,19.885,19.67,19.75,31729.0
2011-05-05,19.715,19.855,19.62,19.62,38609.0
2011-05-06,19.855,20.065,19.855,19.965,56181.0
2011-05-09,19.975,19.99,19.855,19.945,21004.0
2011-05-10,19.95,20.035,19.945,20.015,5777.0
2011-05-11,19.845,19.845,19.595,19.665,10770.0
2011-05-12,19.565,19.75,19.53,19.695,7476.0
2011-05-13,19.715,19.715,19.4,19.435,10316.0
2011-05-16,19.445,19.665,19.445,19.5,15106.0
2011-05-17,19.475,19.59,19.45,19.545,10122.0
2011-05-18,19.7,19.855,19.68,19.83,18128.0
2011-05-19,19.725,19.725,19.58,19.64,4735.0
2011-05-20,19.635,19.695,19.535,19.65,6964.0
2011-05-24,19.475,19.5,19.39,19.475,7575.0
2011-05-25,19.39,19.545,19.355,19.49,21097.0
2011-05-26,19.65,19.77,19.65,19.765,4263.0
2011-05-27,19.885,19.99,19.875,19.93,10897.0
2011-05-30,20.06,20.06,19.92,20.035,13432.0
2011-05-31,20.075,20.11,19.96,20.075,16546.0
2011-06-01,20.105,20.125,19.875,19.875,10655.0
2011-06-02,20.095,20.095,19.98,20.08,9933.0
2011-06-03,20.045,20.11,19.975,20.05,20504.0
2011-06-06,19.99,19.99,19.725,19.77,24305.0
2011-06-07,19.87,19.93,19.8,19.81,12820.0
2011-06-08,19.81,19.815,19.68,19.715,24739.0
2011-06-09,19.71,19.81,19.65,19.795,3094.0
2011-06-10,19.545,19.545,19.42,19.46,11485.0
2011-06-13,19.53,19.53,19.355,19.355,10475.0
2011-06-14,19.535,19.565,19.49,19.505,16072.0
2011-06-15,19.3,19.375,19.285,19.285,10259.0
2011-06-16,19.295,19.405,19.18,19.25,111642.0
2011-06-17,19.3,19.325,19.185,19.215,43123.0
2011-06-20,19.125,19.17,19.09,19.12,57562.0
2011-06-21,19.235,19.37,19.215,19.33,12781.0
2011-06-22,19.265,19.315,19.14,19.14,139937.0
2011-06-23,19.01,19.22,18.98,19.185,16818.0
2011-06-24,19.395,19.395,19.295,19.36,9816.0
2011-06-27,19.46,19.625,19.395,19.61,18537.0
2011-06-28,19.58,19.77,19.58,19.765,17838.0
2011-06-29,19.655,19.74,19.51,19.685,26901.0
2011-06-30,19.725,19.795,19.71,19.74,8251.0
2011-07-04,20.07,20.075,19.855,20.075,12971.0
2011-07-05,20.03,20.03,19.93,20.015,10552.0
2011-07-06,19.975,19.975,19.855,19.87,22571.0
2011-07-07,20.025,20.115,20.01,20.04,8212.0
2011-07-08,19.915,19.94,19.765,19.88,58170.0
2011-07-11,19.655,19.655,19.45,19.465,14450.0
2011-07-12,19.315,19.39,19.22,19.22,23985.0
2011-07-13,19.32,19.54,19.305,19.365,68533.0
2011-07-14,19.445,19.445,19.19,19.215,29217.0
2011-07-15,19.35,19.35,19.145,19.145,5381.0
2011-07-18,19.13,19.145,19.005,19.085,10850.0
2011-07-19,19.06,19.2,19.04,19.185,11981.0
2011-07-20,19.245,19.245,19.135,19.135,15175.0
2011-07-21,19.215,19.46,19.215,19.42,55863.0
2011-07-22,19.52,19.57,19.49,19.52,11792.0
2011-07-25,19.345,19.445,19.32,19.38,16243.0
2011-07-26,19.445,19.52,19.39,19.395,10446.0
2011-07-27,19.305,19.305,19.15,19.19,80480.0
2011-07-28,19.25,19.335,19.19,19.23,9080.0
2011-07-29,19.23,19.445,19.23,19.38,15938.0
2011-08-02,19.36,19.36,18.9,18.915,25669.0
2011-08-03,18.845,18.875,18.58,18.87,51765.0
2011-08-04,18.52,18.52,18.09,18.13,56936.0
2011-08-05,18.15,18.18,17.595,17.945,78416.0
2011-08-08,17.365,17.51,16.58,16.84,111193.0
2011-08-09,17.09,17.29,16.74,17.29,262659.0
2011-08-10,17.1,17.25,16.76,16.84,89261.0
2011-08-11,17.195,17.755,17.07,17.665,26371.0
2011-08-12,17.61,17.685,17.49,17.655,48930.0
2011-08-15,17.8,17.99,17.8,17.8,18893.0
2011-08-16,17.685,17.845,17.595,17.74,103589.0
2011-08-17,17.77,17.9,17.7,17.81,53325.0
2011-08-18,17.34,17.34,17.045,17.105,27565.0
2011-08-19,16.93,17.265,16.905,17.03,14118.0
2011-08-22,17.145,17.145,16.875,16.985,13681.0
2011-08-23,17.03,17.42,17.015,17.42,14334.0
2011-08-24,17.23,17.36,17.09,17.305,9018.0
2011-08-25,17.215,17.215,16.875,16.945,34252.0
2011-08-26,17.0,17.18,16.8,17.16,95834.0
2011-08-29,17.375,17.6,17.375,17.6,9748.0
2011-08-30,17.58,17.76,17.565,17.695,19097.0
2011-08-31,17.97,18.06,17.93,17.985,8347.0
2011-09-01,18.045,18.135,17.89,17.89,31391.0
2011-09-02,17.74,17.8,17.615,17.65,4965.0
2011-09-06,17.28,17.535,17.245,17.525,29633.0
2011-09-07,17.83,18.005,17.78,17.975,32781.0
2011-09-08,17.7,17.825,17.64,17.7,18954.0
2011-09-09,17.495,17.52,17.135,17.215,98584.0
2011-09-12,16.845,17.09,16.785,17.09,80690.0
2011-09-13,16.975,17.03,16.86,16.955,3889.0
2011-09-14,16.855,17.15,16.715,17.06,9357.0
2011-09-15,17.15,17.175,16.955,17.175,26341.0
2011-09-16,17.215,17.26,17.05,17.105,18921.0
2011-09-19,16.695,16.855,16.65,16.84,9031.0
2011-09-20,16.915,16.97,16.745,16.76,15078.0
2011-09-21,16.73,16.77,16.295,16.335,32859.0
2011-09-22,15.915,16.0,15.44,15.495,51151.0
2011-09-23,15.66,15.92,15.555,15.92,20892.0
2011-09-26,15.79,16.145,15.725,16.145,39638.0
2011-09-27,16.5,16.74,16.465,16.555,61215.0
2011-09-28,16.495,16.495,16.23,16.23,8022.0
2011-09-29,16.585,16.64,16.31,16.42,17340.0
2011-09-30,16.23,16.29,15.905,15.935,41290.0
2011-10-03,15.885,15.99,15.58,15.58,101965.0
2011-10-04,15.525,15.815,15.35,15.815,18439.0
2011-10-05,15.775,16.035,15.73,16.035,23884.0
2011-10-06,16.165,16.455,16.145,16.39,6062.0
2011-10-07,16.48,16.52,16.23,16.365,74497.0
2011-10-11,16.7,16.97,16.7,16.915,13023.0
2011-10-12,17.05,17.365,17.02,17.245,78235.0
2011-10-13,17.105,17.12,16.945,17.075,16115.0
2011-10-14,17.195,17.25,17.145,17.205,39711.0
2011-10-17,17.13,17.13,16.885,16.94,7854.0
2011-10-18,16.9,17.215,16.68,17.18,31088.0
2011-10-19,17.0,17.07,16.92,16.94,44457.0
2011-10-20,16.795,16.795,16.41,16.57,33557.0
2011-10-21,16.73,16.915,16.73,16.915,8493.0
2011-10-24,17.1,17.51,17.07,17.47,74948.0
2011-10-25,17.36,17.52,17.335,17.36,33854.0
2011-10-26,17.565,17.6,17.325,17.49,6192.0
2011-10-27,18.045,18.425,18.0,18.265,48852.0
2011-10-28,18.045,18.265,18.02,18.175,9351.0
2011-10-31,17.875,17.875,17.535,17.565,46047.0
2011-11-01,17.245,17.61,17.18,17.51,60977.0
2011-11-02,17.87,17.94,17.745,17.885,7903.0
2011-11-03,18.015,18.085,17.91,18.07,13813.0
2011-11-04,18.075,18.09,17.89,18.045,47154.0
2011-11-07,18.02,18.18,17.97,18.135,13239.0
2011-11-08,18.22,18.29,18.005,18.29,8869.0
2011-11-09,17.785,17.825,17.405,17.48,37876.0
2011-11-10,17.665,17.665,17.41,17.47,8666.0
2011-11-11,17.725,17.845,17.725,17.725,11262.0
2011-11-14,17.785,17.815,17.565,17.615,5578.0
2011-11-15,17.725,17.89,17.665,17.83,10588.0
2011-11-16,17.565,17.665,17.38,17.38,6942.0
2011-11-17,17.41,17.44,16.99,16.99,40317.0
2011-11-18,17.22,17.22,17.015,17.07,39457.0
2011-11-21,16.74,16.745,16.565,16.695,20071.0
2011-11-22,16.76,16.8,16.565,16.715,8167.0
2011-11-23,16.52,16.555,16.38,16.395,17943.0
2011-11-24,16.31,16.44,16.28,16.38,10119.0
2011-11-25,16.395,16.55,16.21,16.395,23679.0
2011-11-28,16.785,16.86,16.715,16.795,23796.0
2011-11-29,16.785,16.955,16.715,16.73,32361.0
2011-11-30,17.31,17.615,17.31,17.615,21541.0
2011-12-01,17.585,17.67,17.44,17.495,106831.0
2011-12-02,17.625,17.665,17.435,17.49,49403.0
2011-12-05,17.685,17.74,17.635,17.715,16980.0
2011-12-06,17.435,17.465,17.295,17.39,31227.0
2011-12-07,17.325,17.465,17.275,17.38,41862.0
2011-12-08,17.23,17.29,17.0,17.0,35864.0
2011-12-09,17.09,17.325,17.09,17.26,56378.0
2011-12-12,16.94,16.94,16.715,16.8,45636.0
2011-12-13,16.94,16.945,16.73,16.74,32853.0
2011-12-14,16.77,16.83,16.61,16.61,13899.0
2011-12-15,16.785,16.815,16.585,16.63,50975.0
2011-12-16,16.8,16.885,16.755,16.785,337539.0
2011-12-19,16.63,16.63,16.34,16.34,42256.0
2011-12-20,16.61,16.905,16.61,16.9,117942.0
2011-12-21,16.775,16.875,16.665,16.875,40530.0
2011-12-22,16.905,17.015,16.905,16.99,28191.0
2011-12-23,16.99,17.055,16.9,17.055,37786.0
2011-12-28,16.76,16.76,16.615,16.69,28747.0
2011-12-29,16.76,16.815,16.735,16.815,8036.0
2011-12-30,16.8,16.87,16.785,16.855,11994.0
2012-01-03,17.13,17.245,17.1,17.2,9208.0
2012-01-04,17.075,17.145,17.0,17.13,17466.0
2012-01-05,17.075,17.16,17.02,17.14,26163.0
2012-01-06,17.14,17.14,17.03,17.085,7863.0
2012-01-09,17.2,17.24,17.14,17.17,15172.0
2012-01-10,17.44,17.545,17.4,17.425,29100.0
2012-01-11,17.375,17.5,17.355,17.5,14121.0
2012-01-12,17.54,17.585,17.485,17.555,13346.0
2012-01-13,17.525,17.525,17.425,17.455,38345.0
2012-01-16,17.5,17.515,17.245,17.485,7740.0
2012-01-17,17.675,17.725,17.625,17.67,35319.0
2012-01-18,17.755,18.04,17.755,18.04,31025.0
2012-01-19,18.055,18.23,18.045,18.2,17230.0
2012-01-20,18.215,18.26,18.145,18.26,19714.0
2012-01-23,18.225,18.33,18.2,18.295,69346.0
2012-01-24,18.24,18.36,18.185,18.355,16522.0
2012-01-25,18.27,18.485,18.225,18.485,29720.0
2012-01-26,18.54,18.565,18.28,18.315,13646.0
2012-01-27,18.395,18.46,18.355,18.44,17376.0
2012-01-30,18.155,18.24,18.07,18.23,34178.0
2012-01-31,18.3,18.355,18.24,18.315,43599.0
2012-02-01,18.515,18.74,18.495,18.695,26995.0
2012-02-02,18.77,18.88,18.74,18.74,26410.0
2012-02-03,18.97,18.97,18.855,18.9,71847.0
2012-02-06,18.785,18.81,18.73,18.8,35150.0
2012-02-07,18.765,18.865,18.685,18.855,25607.0
2012-02-08,18.97,19.03,18.95,19.0,10477.0
2012-02-09,18.98,19.0,18.885,18.995,11815.0
2012-02-10,18.665,18.695,18.625,18.67,23669.0
2012-02-13,18.925,18.95,18.825,18.915,10249.0
2012-02-14,18.83,18.83,18.7,18.81,16142.0
2012-02-15,18.91,18.95,18.78,18.8,22175.0
2012-02-16,18.8,18.985,18.74,18.985,19871.0
2012-02-17,18.985,19.05,18.965,18.985,26615.0
2012-02-21,19.04,19.07,18.915,18.925,39776.0
2012-02-22,19.065,19.07,18.985,19.05,43895.0
2012-02-23,18.95,19.015,18.9,18.995,21744.0
2012-02-24,19.065,19.185,19.055,19.125,24888.0
2012-02-27,19.01,19.04,18.91,19.04,45261.0
2012-02-28,19.085,19.185,19.055,19.17,23776.0
2012-02-29,19.185,19.27,19.015,19.04,21833.0
2012-03-01,19.065,19.2,19.05,19.15,10820.0
2012-03-02,19.14,19.18,19.085,19.14,40269.0
2012-03-05,19.1,19.1,18.9,18.985,23637.0
2012-03-06,18.625,18.625,18.38,18.47,166247.0
2012-03-07,18.585,18.63,18.51,18.595,25251.0
2012-03-08,18.78,18.87,18.745,18.815,33416.0
2012-03-09,18.84,18.91,18.8,18.815,33177.0
2012-03-12,18.78,18.78,18.625,18.695,18895.0
2012-03-13,18.815,19.095,18.815,19.095,41260.0
2012-03-14,19.05,19.07,18.855,18.91,8156.0
2012-03-15,19.015,19.025,18.91,19.01,12670.0
2012-03-16,18.98,19.055,18.925,18.985,20616.0
2012-03-19,18.795,18.915,18.795,18.85,32825.0
2012-03-20,18.64,18.64,18.545,18.615,24301.0
2012-03-21,18.595,18.68,18.525,18.68,13787.0
2012-03-22,18.625,18.625,18.415,18.46,21323.0
2012-03-23,18.545,18.625,18.53,18.595,11469.0
2012-03-26,18.655,18.795,18.615,18.785,13945.0
2012-03-27,18.78,18.815,18.755,18.77,22010.0
2012-03-28,18.71,18.715,18.47,18.53,51922.0
2012-03-29,18.37,18.47,18.215,18.455,40051.0
2012-03-30,18.63,18.645,18.51,18.61,26381.0
2012-04-02,18.565,18.795,18.565,18.795,9544.0
2012-04-03,18.74,18.825,18.53,18.615,18294.0
2012-04-04,18.425,18.425,18.28,18.355,27938.0
2012-04-05,18.33,18.51,18.33,18.485,13181.0
2012-04-09,18.3,18.31,18.225,18.255,15173.0
2012-04-10,18.24,18.255,17.96,18.03,16622.0
2012-04-11,18.21,18.27,18.16,18.195,19566.0
2012-04-12,18.385,18.485,18.385,18.485,21838.0
2012-04-13,18.36,18.4,18.245,18.3,9244.0
2012-04-16,18.43,18.43,18.17,18.23,8390.0
2012-04-17,18.115,18.27,18.07,18.24,28673.0
2012-04-18,18.1,18.225,18.085,18.185,35367.0
2012-04-19,18.16,18.3,18.115,18.115,15435.0
2012-04-20,18.215,18.31,18.215,18.26,10073.0
2012-04-23,17.97,18.01,17.79,17.87,43310.0
2012-04-24,17.91,17.97,17.84,17.84,13735.0
2012-04-25,17.96,17.96,17.86,17.925,17414.0
2012-04-26,17.86,18.07,17.86,18.055,11877.0
2012-04-27,18.025,18.07,17.945,18.025,17628.0
2012-04-30,18.095,18.14,18.03,18.13,34736.0
2012-05-01,18.145,18.315,18.11,18.18,41456.0
2012-05-02,18.18,18.185,18.125,18.155,21249.0
2012-05-03,18.17,18.185,18.015,18.075,11215.0
2012-05-04,17.995,18.03,17.83,17.86,64282.0
2012-05-07,17.83,17.94,17.825,17.925,37241.0
2012-05-08,17.8,17.84,17.585,17.74,32899.0
2012-05-09,17.485,17.64,17.44,17.585,34771.0
2012-05-10,17.675,17.7,17.59,17.64,13773.0
2012-05-11,17.37,17.515,17.33,17.39,10476.0
2012-05-14,17.145,17.145,17.005,17.005,31226.0
2012-05-15,17.06,17.09,16.86,16.955,15891.0
2012-05-16,16.83,16.93,16.755,16.775,38224.0
2012-05-17,16.79,16.855,16.66,16.66,11593.0
2012-05-18,16.675,16.715,16.49,16.49,54730.0
2012-05-22,16.845,16.945,16.7,16.705,47240.0
2012-05-23,16.63,16.66,16.385,16.66,11582.0
2012-05-24,16.675,16.69,16.505,16.59,14572.0
2012-05-25,16.59,16.675,16.585,16.6,16868.0
2012-05-28,16.67,16.67,16.43,16.62,13330.0
2012-05-29,16.92,17.02,16.875,16.99,36268.0
2012-05-30,16.745,16.815,16.685,16.805,10012.0
2012-05-31,16.76,16.945,16.705,16.92,13053.0
2012-06-01,16.685,16.715,16.56,16.56,13203.0
2012-06-04,16.545,16.685,16.545,16.645,10985.0
2012-06-05,16.6,16.685,16.6,16.65,11687.0
2012-06-06,16.8,16.99,16.785,16.975,36679.0
2012-06-07,17.185,17.255,17.07,17.115,25644.0
2012-06-08,16.9,16.97,16.87,16.9,31859.0
2012-06-11,17.045,17.045,16.79,16.79,5907.0
2012-06-12,16.935,17.005,16.89,17.005,28845.0
2012-06-13,16.975,17.115,16.97,16.99,20776.0
2012-06-14,16.89,17.07,16.845,17.015,20779.0
2012-06-15,17.105,17.24,17.09,17.24,13063.0
2012-06-18,17.245,17.44,17.245,17.4,22728.0
2012-06-19,17.405,17.63,17.405,17.53,16120.0
2012-06-20,17.555,17.585,17.405,17.53,19855.0
2012-06-21,17.37,17.42,17.015,17.015,12198.0
2012-06-22,17.085,17.125,16.945,17.025,13239.0
2012-06-25,16.86,16.86,16.69,16.78,12219.0
2012-06-26,16.815,16.875,16.735,16.845,14731.0
2012-06-27,16.905,17.005,16.905,16.97,18299.0
2012-06-28,16.905,16.945,16.82,16.935,28763.0
2012-06-29,17.285,17.495,17.285,17.495,20520.0
2012-07-03,17.565,17.805,17.565,17.715,11491.0
2012-07-04,17.595,17.885,17.595,17.705,4972.0
2012-07-05,17.605,17.66,17.505,17.605,7576.0
2012-07-06,17.395,17.395,17.28,17.355,26574.0
2012-07-09,17.32,17.32,17.21,17.295,10235.0
2012-07-10,17.39,17.435,17.1,17.14,15253.0
2012-07-11,17.145,17.23,17.1,17.18,9840.0
2012-07-12,16.935,16.955,16.845,16.945,7529.0
2012-07-13,17.06,17.14,17.03,17.13,16828.0
2012-07-16,17.055,17.13,17.04,17.1,10988.0
2012-07-17,17.155,17.3,17.13,17.265,160052.0
2012-07-18,17.075,17.25,17.075,17.21,11879.0
2012-07-19,17.24,17.34,17.195,17.31,26243.0
2012-07-20,17.145,17.18,17.075,17.13,5522.0
2012-07-23,16.75,16.82,16.665,16.82,11986.0
2012-07-24,16.82,16.82,16.69,16.745,18295.0
2012-07-25,16.82,16.89,16.72,16.775,18680.0
2012-07-26,16.905,17.04,16.86,17.04,13265.0
2012-07-27,17.145,17.425,17.145,17.425,5833.0
2012-07-30,17.325,17.41,17.28,17.285,7375.0
2012-07-31,17.37,17.425,17.25,17.27,13403.0
2012-08-01,17.355,17.41,17.265,17.325,18139.0
2012-08-02,17.06,17.195,17.015,17.1,7859.0
2012-08-03,17.365,17.55,17.365,17.51,14185.0
2012-08-07,17.58,17.76,17.58,17.675,7232.0
2012-08-08,17.575,17.7,17.565,17.65,11783.0
2012-08-09,17.66,17.745,17.62,17.66,19268.0
2012-08-10,17.65,17.72,17.565,17.72,20440.0
2012-08-13,17.62,17.675,17.495,17.565,7551.0
2012-08-14,17.645,17.7,17.55,17.565,8882.0
2012-08-15,17.525,17.545,17.475,17.52,11142.0
2012-08-16,17.525,17.635,17.505,17.605,15017.0
2012-08-17,17.525,17.575,17.475,17.575,8323.0
2012-08-20,17.475,17.56,17.46,17.545,8122.0
2012-08-21,17.62,17.66,17.48,17.48,14696.0
2012-08-22,17.505,17.62,17.435,17.595,8964.0
2012-08-23,17.52,17.525,17.42,17.45,14674.0
2012-08-24,17.32,17.465,17.32,17.41,42143.0
2012-08-27,17.335,17.335,17.225,17.28,6597.0
2012-08-28,17.125,17.215,17.1,17.17,9050.0
2012-08-29,17.17,17.17,17.04,17.1,12798.0
2012-08-30,17.03,17.03,16.93,16.945,9929.0
2012-08-31,16.97,17.07,16.955,16.97,20969.0
2012-09-04,17.005,17.005,16.845,16.915,9967.0
2012-09-05,16.905,16.935,16.845,16.89,3741.0
2012-09-06,16.93,17.17,16.93,17.145,17329.0
2012-09-07,17.295,17.46,17.295,17.44,11443.0
2012-09-10,17.355,17.37,17.215,17.225,20446.0
2012-09-11,17.25,17.38,17.25,17.335,19659.0
2012-09-12,17.45,17.49,17.395,17.44,10233.0
2012-09-13,17.42,17.815,17.395,17.8,17322.0
2012-09-14,17.945,18.135,17.945,17.985,30871.0
2012-09-17,17.98,18.03,17.89,17.89,8977.0
2012-09-18,17.94,17.955,17.875,17.915,5419.0
2012-09-19,17.925,17.985,17.87,17.945,20347.0
2012-09-20,17.855,17.87,17.745,17.845,21161.0
2012-09-21,17.955,17.995,17.925,17.925,8661.0
2012-09-24,17.87,17.955,17.855,17.925,14604.0
2012-09-25,17.925,17.96,17.69,17.69,19780.0
2012-09-26,17.685,17.735,17.58,17.685,11442.0
2012-09-27,17.86,17.945,17.8,17.91,10325.0
2012-09-28,17.89,17.89,17.815,17.855,5608.0
2012-10-01,17.945,18.11,17.945,18.025,11311.0
2012-10-02,18.11,18.11,17.945,18.01,9661.0
2012-10-03,18.125,18.125,17.985,18.025,3241.0
2012-10-04,17.98,18.055,17.93,18.04,12017.0
2012-10-05,18.04,18.1,17.98,18.01,10357.0
2012-10-09,17.805,17.805,17.675,17.735,7732.0
2012-10-10,17.72,17.72,17.615,17.645,15456.0
2012-10-11,17.77,17.84,17.76,17.815,12324.0
2012-10-12,17.755,17.84,17.7,17.715,16610.0
2012-10-15,17.72,17.87,17.72,17.82,10715.0
2012-10-16,18.045,18.205,18.045,18.15,22161.0
2012-10-17,18.165,18.22,18.125,18.18,11745.0
2012-10-18,18.15,18.24,18.115,18.21,4215.0
2012-10-19,18.155,18.155,18.055,18.07,4602.0
2012-10-22,18.265,18.32,18.165,18.225,18156.0
2012-10-23,17.945,17.945,17.775,17.915,13785.0
2012-10-24,17.96,18.04,17.915,17.97,6692.0
2012-10-25,18.135,18.15,18.025,18.095,6510.0
2012-10-26,18.04,18.115,17.97,18.04,4726.0
2012-10-29,17.925,18.11,17.925,18.1,3632.0
2012-10-30,18.155,18.155,17.96,17.97,3817.0
2012-10-31,18.125,18.165,18.01,18.08,11042.0
2012-11-01,18.185,18.32,18.18,18.29,6519.0
2012-11-02,18.31,18.32,18.135,18.135,14439.0
2012-11-05,18.22,18.265,18.165,18.25,4927.0
2012-11-06,18.305,18.405,18.265,18.35,9135.0
2012-11-07,18.195,18.195,18.065,18.14,16144.0
2012-11-08,18.135,18.18,17.925,17.97,13842.0
2012-11-09,17.98,18.125,17.98,18.01,8837.0
2012-11-12,18.03,18.11,18.03,18.045,3445.0
2012-11-13,17.875,17.995,17.84,17.89,6748.0
2012-11-14,17.955,17.955,17.65,17.66,15935.0
2012-11-15,17.7,17.745,17.635,17.69,18693.0
2012-11-16,17.675,17.735,17.59,17.735,7684.0
2012-11-19,17.855,17.98,17.82,17.955,10157.0
2012-11-20,17.87,17.925,17.83,17.89,16962.0
2012-11-21,17.9,17.955,17.855,17.925,9878.0
2012-11-22,17.98,18.04,17.915,17.995,6820.0
2012-11-23,18.095,18.18,18.045,18.085,11724.0
2012-11-26,18.11,18.15,18.08,18.14,11179.0
2012-11-27,18.07,18.135,18.025,18.025,3772.0
2012-11-28,17.9,18.065,17.885,18.055,15711.0
2012-11-29,18.165,18.265,18.135,18.24,71709.0
2012-11-30,18.25,18.275,18.185,18.22,11172.0
2012-12-03,18.32,18.32,18.255,18.265,5871.0
2012-12-04,18.31,18.335,18.235,18.29,15263.0
2012-12-05,18.435,18.515,18.41,18.435,23572.0
2012-12-06,18.45,18.535,18.435,18.505,4288.0
2012-12-07,18.53,18.6,18.49,18.585,24800.0
2012-12-10,18.55,18.67,18.52,18.645,20278.0
2012-12-11,18.62,18.755,18.62,18.7,15926.0
2012-12-12,18.74,18.825,18.705,18.73,10631.0
2012-12-13,18.725,18.755,18.615,18.645,23909.0
2012-12-14,18.675,18.8,18.675,18.74,44927.0
2012-12-17,18.73,18.785,18.67,18.76,16320.0
2012-12-18,18.775,18.93,18.69,18.9,35985.0
2012-12-19,18.995,19.025,18.94,18.965,28231.0
2012-12-20,18.985,19.055,18.94,19.01,36748.0
2012-12-21,18.845,18.955,18.815,18.94,18371.0
2012-12-24,18.94,18.94,18.835,18.86,13315.0
2012-12-27,19.07,19.12,18.96,19.12,10535.0
2012-12-28,19.07,19.25,19.07,19.225,9186.0
2012-12-31,19.19,19.415,19.19,19.405,33637.0
2013-01-02,19.515,19.665,19.515,19.625,34447.0
2013-01-03,19.525,19.675,19.485,19.585,83330.0
2013-01-04,19.455,19.585,19.4,19.57,55728.0
2013-01-07,19.44,19.44,19.35,19.415,21694.0
2013-01-08,19.335,19.335,19.195,19.245,43968.0
2013-01-09,19.33,19.385,19.29,19.375,29475.0
2013-01-10,19.425,19.495,19.37,19.485,30837.0
2013-01-11,19.29,19.32,19.245,19.315,25968.0
2013-01-14,19.43,19.43,19.305,19.39,24255.0
2013-01-15,19.29,19.305,19.195,19.3,22927.0
2013-01-16,19.22,19.33,19.22,19.305,31004.0
2013-01-17,19.425,19.485,19.375,19.47,24555.0
2013-01-18,19.555,19.61,19.515,19.585,24127.0
2013-01-21,19.705,19.75,19.605,19.69,26053.0
2013-01-22,19.565,19.57,19.515,19.57,233251.0
2013-01-23,19.495,19.605,19.455,19.585,54040.0
2013-01-24,19.65,19.72,19.555,19.585,23451.0
2013-01-25,19.62,19.705,19.54,19.62,17664.0
2013-01-28,19.62,19.62,19.43,19.44,59265.0
2013-01-29,19.555,19.65,19.55,19.625,15224.0
2013-01-30,19.58,19.62,19.485,19.485,15194.0
2013-01-31,19.485,19.51,19.4,19.455,15188.0
2013-02-01,19.635,19.64,19.54,19.585,27858.0
2013-02-04,19.46,19.46,19.28,19.3,24972.0
2013-02-05,19.43,19.44,19.335,19.37,27153.0
2013-02-06,19.245,19.28,19.165,19.26,27673.0
2013-02-07,19.275,19.275,19.08,19.165,14671.0
2013-02-08,19.275,19.415,19.275,19.4,21339.0
2013-02-11,19.455,19.46,19.39,19.43,25645.0
2013-02-12,19.4,19.51,19.33,19.44,17185.0
2013-02-13,19.565,19.57,19.485,19.5,29018.0
2013-02-14,19.44,19.525,19.415,19.5,14189.0
2013-02-15,19.605,19.625,19.525,19.55,18442.0
2013-02-19,19.71,19.735,19.64,19.65,35280.0
2013-02-20,19.8,19.845,19.585,19.585,14679.0
2013-02-21,19.495,19.495,19.28,19.35,29672.0
2013-02-22,19.585,19.625,19.455,19.48,22300.0
2013-02-25,19.705,19.76,19.32,19.375,28153.0
2013-02-26,19.425,19.48,19.345,19.445,12550.0
2013-02-27,19.455,19.61,19.455,19.595,15870.0
2013-02-28,19.68,19.735,19.62,19.64,14231.0
2013-03-01,19.61,19.635,19.525,19.57,17276.0
2013-03-04,19.445,19.47,19.385,19.455,34436.0
2013-03-05,19.61,19.76,19.61,19.69,18204.0
2013-03-06,19.79,19.875,19.745,19.87,53984.0
2013-03-07,19.835,19.875,19.8,19.87,14017.0
2013-03-08,19.885,20.07,19.845,20.065,18694.0
2013-03-11,19.94,19.94,19.83,19.855,34240.0
2013-03-12,19.785,19.79,19.585,19.62,23625.0
2013-03-13,19.61,19.61,19.455,19.455,14948.0
2013-03-14,19.53,19.565,19.415,19.46,22270.0
2013-03-15,19.33,19.335,19.195,19.22,43057.0
2013-03-18,19.08,19.15,19.03,19.055,87406.0
2013-03-19,19.125,19.155,18.915,18.995,14070.0
2013-03-20,19.135,19.15,19.095,19.12,11634.0
2013-03-21,18.985,19.0,18.875,18.905,16606.0
2013-03-22,18.94,18.94,18.87,18.905,13230.0
2013-03-25,18.995,19.025,18.815,18.875,14127.0
2013-03-26,18.94,19.08,18.94,19.065,11162.0
2013-03-27,18.905,19.12,18.905,19.12,15147.0
2013-03-28,19.055,19.15,19.04,19.12,19253.0
2013-04-01,19.175,19.175,18.93,18.96,55186.0
2013-04-02,19.03,19.045,18.915,18.915,39100.0
2013-04-03,18.86,18.915,18.68,18.705,770434.0
2013-04-04,18.72,18.72,18.53,18.6,33847.0
2013-04-05,18.475,18.65,18.415,18.625,35003.0
2013-04-08,18.61,18.72,18.58,18.705,13210.0
2013-04-09,18.705,18.97,18.665,18.94,16746.0
2013-04-10,19.0,19.135,18.96,19.03,17108.0
2013-04-11,18.985,19.0,18.915,18.96,12782.0
2013-04-12,18.775,18.79,18.6,18.705,68540.0
2013-04-15,18.64,18.665,18.455,18.475,26639.0
2013-04-16,18.765,18.795,18.67,18.765,18357.0
2013-04-17,18.725,18.725,18.51,18.57,53265.0
2013-04-18,18.65,18.65,18.515,18.54,23320.0
2013-04-19,18.79,18.87,18.78,18.85,8081.0
2013-04-22,18.945,18.945,18.815,18.915,7849.0
2013-04-23,18.915,19.065,18.89,18.995,37866.0
2013-04-24,19.08,19.195,19.04,19.14,41684.0
2013-04-25,19.15,19.25,19.12,19.18,52240.0
2013-04-26,19.095,19.11,18.885,18.945,30374.0
2013-04-29,19.085,19.11,19.0,19.065,14551.0
2013-04-30,19.04,19.28,19.01,19.265,26735.0
2013-05-01,19.22,19.22,18.96,18.985,36869.0
2013-05-02,19.085,19.18,19.07,19.18,12612.0
2013-05-03,19.335,19.445,19.315,19.35,47580.0
2013-05-06,19.33,19.375,19.3,19.345,20053.0
2013-05-07,19.39,19.485,19.375,19.43,23896.0
2013-05-08,19.53,19.565,19.48,19.53,12520.0
2013-05-09,19.55,19.55,19.43,19.455,84936.0
2013-05-10,19.46,19.495,19.36,19.415,12039.0
2013-05-13,19.28,19.315,19.205,19.225,17139.0
2013-05-14,19.4,19.495,19.4,19.44,15098.0
2013-05-15,19.415,19.495,19.35,19.445,16123.0
2013-05-16,19.445,19.485,19.425,19.445,36620.0
2013-05-17,19.665,19.72,19.57,19.705,47819.0
2013-05-21,19.735,19.735,19.62,19.675,16211.0
2013-05-22,19.815,19.94,19.635,19.635,48638.0
2013-05-23,19.25,19.375,19.19,19.335,97178.0
2013-05-24,19.29,19.29,19.135,19.22,43314.0
2013-05-27,19.22,19.3,19.205,19.29,7010.0
2013-05-28,19.5,19.595,19.445,19.51,19344.0
2013-05-29,19.32,19.32,19.15,19.155,23992.0
2013-05-30,19.11,19.18,19.07,19.125,10476.0
2013-05-31,18.93,18.995,18.795,18.82,17709.0
2013-06-03,18.915,18.985,18.75,18.945,67704.0
2013-06-04,19.01,19.025,18.815,18.85,82299.0
2013-06-05,18.76,18.82,18.515,18.515,37693.0
2013-06-06,18.455,18.51,18.235,18.46,12760.0
2013-06-07,18.33,18.445,18.185,18.26,106245.0
2013-06-10,18.14,18.14,17.99,18.025,24224.0
2013-06-11,17.735,17.81,17.65,17.67,27004.0
2013-06-12,17.765,17.765,17.54,17.57,13550.0
2013-06-13,17.525,17.86,17.505,17.83,28817.0
2013-06-14,17.86,17.865,17.595,17.595,76796.0
2013-06-17,17.795,17.92,17.75,17.78,19351.0
2013-06-18,17.79,17.935,17.77,17.915,25990.0
2013-06-19,17.785,17.835,17.465,17.48,84574.0
2013-06-20,17.22,17.22,16.685,16.9,106567.0
2013-06-21,17.245,17.34,16.97,17.33,183642.0
2013-06-24,16.97,17.08,16.805,16.975,35194.0
2013-06-25,17.22,17.345,17.15,17.345,44307.0
2013-06-26,17.385,17.615,17.385,17.605,29197.0
2013-06-27,17.69,17.895,17.69,17.87,30292.0
2013-06-28,17.795,18.07,17.77,18.06,135371.0
2013-07-02,18.145,18.225,17.73,17.755,13959.0
2013-07-03,17.605,17.77,17.56,17.565,13222.0
2013-07-04,17.725,17.725,17.565,17.66,66031.0
2013-07-05,17.73,17.73,17.465,17.58,243967.0
2013-07-08,17.56,17.705,17.56,17.58,30729.0
2013-07-09,17.7,17.8,17.67,17.755,12850.0
2013-07-10,17.685,17.74,17.535,17.56,24782.0
2013-07-11,18.035,18.185,18.0,18.185,34608.0
2013-07-12,18.015,18.06,17.945,18.0,20780.0
2013-07-15,18.115,18.36,18.115,18.33,23543.0
2013-07-16,18.33,18.33,18.115,18.24,23655.0
2013-07-17,18.4,18.51,18.4,18.475,76605.0
2013-07-18,18.385,18.405,18.21,18.255,100890.0
2013-07-19,18.21,18.21,18.075,18.13,14859.0
2013-07-22,18.18,18.31,18.155,18.255,24337.0
2013-07-23,18.39,18.44,18.33,18.36,15062.0
2013-07-24,18.375,18.375,18.14,18.22,18939.0
2013-07-25,18.155,18.255,18.115,18.255,38324.0
2013-07-26,18.165,18.255,18.07,18.24,25976.0
2013-07-29,18.085,18.1,17.975,18.005,14241.0
2013-07-30,18.075,18.075,17.975,17.99,8203.0
2013-07-31,17.88,17.96,17.77,17.95,15747.0
2013-08-01,18.09,18.36,18.09,18.32,4667.0
2013-08-02,18.33,18.47,18.295,18.42,31280.0
2013-08-06,18.195,18.195,17.965,18.005,9324.0
2013-08-07,17.91,17.975,17.895,17.935,3341.0
2013-08-08,18.045,18.125,17.88,18.07,8694.0
2013-08-09,18.13,18.185,18.07,18.115,8803.0
2013-08-12,18.13,18.295,18.13,18.225,6214.0
2013-08-13,18.4,18.47,18.335,18.455,7388.0
2013-08-14,18.455,18.495,18.44,18.455,25231.0
2013-08-15,18.225,18.265,18.11,18.185,16075.0
2013-08-16,18.255,18.305,18.1,18.11,15431.0
2013-08-19,17.96,17.965,17.755,17.755,14354.0
2013-08-20,17.76,17.92,17.76,17.81,8750.0
2013-08-21,17.7,17.705,17.505,17.63,20551.0
2013-08-22,17.795,17.925,17.795,17.92,9738.0
2013-08-23,18.085,18.11,18.0,18.075,17815.0
2013-08-26,18.11,18.125,17.92,17.92,6280.0
2013-08-27,17.62,17.635,17.41,17.415,19656.0
2013-08-28,17.415,17.65,17.37,17.48,11735.0
2013-08-29,17.715,17.88,17.66,17.685,7921.0
2013-08-30,17.895,17.895,17.755,17.815,9522.0
2013-09-03,18.055,18.085,17.935,17.965,12453.0
2013-09-04,18.005,18.195,18.005,18.18,12285.0
2013-09-05,18.195,18.485,18.195,18.46,11092.0
2013-09-06,18.485,18.595,18.345,18.53,10070.0
2013-09-09,18.65,18.995,18.65,18.995,14922.0
2013-09-10,19.01,19.105,19.005,19.06,20128.0
2013-09-11,18.99,19.065,18.935,19.035,7664.0
2013-09-12,18.965,18.99,18.8,18.825,21636.0
2013-09-13,18.855,18.97,18.825,18.95,5240.0
2013-09-16,19.185,19.215,19.1,19.135,15452.0
2013-09-17,19.12,19.135,19.02,19.05,13128.0
2013-09-18,19.01,19.695,18.965,19.65,38912.0
2013-09-19,19.635,19.725,19.485,19.725,32383.0
2013-09-20,19.64,19.64,19.28,19.325,53407.0
2013-09-23,19.28,19.395,19.28,19.365,31625.0
2013-09-24,19.305,19.335,19.175,19.24,48053.0
2013-09-25,19.215,19.25,19.05,19.13,7127.0
2013-09-26,19.17,19.265,19.09,19.105,6702.0
2013-09-27,19.035,19.035,18.87,18.895,15733.0
2013-09-30,18.62,18.77,18.57,18.65,10526.0
2013-10-01,18.84,19.115,18.84,19.08,9596.0
2013-10-02,19.06,19.175,19.035,19.175,6428.0
2013-10-03,19.28,19.305,18.98,19.155,8158.0
2013-10-04,19.16,19.32,19.16,19.27,8371.0
2013-10-07,19.1,19.25,19.1,19.17,5498.0
2013-10-08,19.285,19.295,19.05,19.115,8068.0
2013-10-09,19.23,19.335,19.16,19.295,19678.0
2013-10-10,19.525,19.76,19.525,19.76,7649.0
2013-10-11,19.665,19.805,19.65,19.75,6468.0
2013-10-15,19.79,19.87,19.705,19.735,31672.0
2013-10-16,19.79,19.86,19.765,19.805,10037.0
2013-10-17,19.735,19.805,19.705,19.805,38795.0
2013-10-18,19.915,19.925,19.845,19.87,13610.0
2013-10-21,19.87,19.91,19.78,19.855,15706.0
2013-10-22,19.955,20.105,19.955,19.985,21868.0
2013-10-23,19.775,19.86,19.71,19.745,13462.0
2013-10-24,19.845,19.845,19.735,19.76,4845.0
2013-10-25,19.815,19.93,19.76,19.885,9835.0
2013-10-28,19.93,20.025,19.9,20.025,8148.0
2013-10-29,20.08,20.145,20.04,20.09,12275.0
2013-10-30,20.145,20.16,19.945,20.055,30852.0
2013-10-31,19.97,19.97,19.705,19.71,9607.0
2013-11-01,19.79,19.845,19.64,19.725,5703.0
2013-11-04,19.75,19.83,19.725,19.79,9157.0
2013-11-05,19.625,19.635,19.54,19.54,5460.0
2013-11-06,19.615,19.615,19.475,19.505,8161.0
2013-11-07,19.56,19.56,19.215,19.23,9743.0
2013-11-08,19.17,19.215,19.06,19.185,19049.0
2013-11-11,19.185,19.2,19.065,19.12,10091.0
2013-11-12,19.13,19.145,18.94,19.01,35245.0
2013-11-13,18.84,18.995,18.83,18.995,21892.0
2013-11-14,19.075,19.36,19.065,19.305,10362.0
2013-11-15,19.555,19.75,19.555,19.655,13653.0
2013-11-18,19.855,20.025,19.835,19.845,6800.0
2013-11-19,19.86,19.86,19.765,19.845,3878.0
2013-11-20,19.745,19.75,19.45,19.45,5951.0
2013-11-21,19.45,19.585,19.43,19.57,4067.0
2013-11-22,19.615,19.76,19.57,19.725,4599.0
2013-11-25,19.725,19.75,19.505,19.505,4508.0
2013-11-26,19.515,19.61,19.46,19.555,4014.0
2013-11-27,19.72,19.82,19.68,19.76,10525.0
2013-11-28,19.725,19.845,19.725,19.82,2777.0
2013-11-29,19.91,20.08,19.87,19.97,33423.0
2013-12-02,20.0,20.025,19.65,19.65,5777.0
2013-12-03,19.58,19.775,19.485,19.53,30117.0
2013-12-04,19.485,19.665,19.47,19.61,22326.0
2013-12-05,19.595,19.705,19.45,19.45,15185.0
2013-12-06,19.79,19.965,19.765,19.89,21254.0
2013-12-09,19.995,20.065,19.885,19.89,21166.0
2013-12-10,19.775,19.87,19.765,19.87,11960.0
2013-12-11,19.695,19.695,19.365,19.365,15301.0
2013-12-12,19.36,19.43,19.295,19.405,11314.0
2013-12-13,19.43,19.435,19.25,19.335,12091.0
2013-12-16,19.445,19.555,19.435,19.445,3474.0
2013-12-17,19.43,19.43,19.295,19.295,7955.0
2013-12-18,19.445,19.86,19.305,19.76,79279.0
2013-12-19,19.49,19.505,19.32,19.405,12791.0
2013-12-20,19.47,19.54,19.35,19.375,24774.0
2013-12-23,19.395,19.485,19.375,19.435,21464.0
2013-12-24,19.515,19.585,19.515,19.545,9040.0
2013-12-27,19.685,19.79,19.655,19.765,2952.0
2013-12-30,19.83,19.91,19.79,19.79,3270.0
2013-12-31,19.835,19.94,19.815,19.86,3497.0
2014-01-02,19.55,19.56,19.21,19.23,9394.0
2014-01-03,19.265,19.265,19.04,19.11,15052.0
2014-01-06,19.12,19.12,19.0,19.025,26323.0
2014-01-07,19.19,19.325,19.185,19.28,13125.0
2014-01-08,19.35,19.385,19.24,19.305,5159.0
2014-01-09,19.335,19.335,19.13,19.215,7169.0
2014-01-10,19.535,19.75,19.505,19.71,6290.0
2014-01-13,19.68,19.71,19.325,19.35,13133.0
2014-01-14,19.565,19.805,19.535,19.765,17897.0
2014-01-15,19.72,19.815,19.695,19.74,6976.0
2014-01-16,19.685,19.685,19.56,19.63,11373.0
2014-01-17,19.63,19.655,19.565,19.615,32796.0
2014-01-20,19.52,19.605,19.51,19.605,21799.0
2014-01-21,19.68,19.71,19.495,19.565,10669.0
2014-01-22,19.695,19.995,19.68,19.995,17517.0
2014-01-23,19.835,19.835,19.51,19.565,17292.0
2014-01-24,19.305,19.305,18.975,19.015,33127.0
2014-01-27,18.945,19.075,18.81,19.075,224559.0
2014-01-28,19.185,19.255,19.105,19.24,10001.0
2014-01-29,18.905,19.095,18.8,18.875,11579.0
2014-01-30,19.17,19.2,19.035,19.15,10016.0
2014-01-31,18.97,19.105,18.92,19.08,10859.0
2014-02-03,18.77,18.795,18.45,18.45,84090.0
2014-02-04,18.73,18.92,18.73,18.86,14038.0
2014-02-05,18.78,18.84,18.68,18.78,10114.0
2014-02-06,18.92,19.15,18.92,19.13,21745.0
2014-02-07,19.135,19.255,19.075,19.185,5888.0
2014-02-10,19.145,19.145,18.915,18.945,6076.0
2014-02-11,19.09,19.365,19.09,19.325,15615.0
2014-02-12,19.43,19.525,19.255,19.305,12991.0
2014-02-13,19.055,19.305,19.055,19.28,4791.0
2014-02-14,19.405,19.63,19.405,19.58,13638.0
2014-02-18,19.51,19.535,19.32,19.32,10108.0
2014-02-19,19.36,19.565,19.36,19.43,20736.0
2014-02-20,19.4,19.565,19.265,19.54,17010.0
2014-02-21,19.695,19.75,19.655,19.67,5315.0
2014-02-24,19.59,19.755,19.58,19.63,7625.0
2014-02-25,19.565,19.58,19.36,19.36,4256.0
2014-02-26,19.505,19.58,19.44,19.52,10304.0
2014-02-27,19.655,19.91,19.64,19.855,79878.0
2014-02-28,19.775,19.79,19.54,19.56,6826.0
2014-03-03,19.29,19.335,19.17,19.24,29572.0
2014-03-04,19.615,19.68,19.565,19.67,9470.0
2014-03-05,19.56,19.565,19.505,19.525,17391.0
2014-03-06,19.78,19.79,19.71,19.755,4213.0
2014-03-07,19.795,19.795,19.55,19.64,5853.0
2014-03-10,19.575,19.575,19.405,19.44,7423.0
2014-03-11,19.6,19.605,19.295,19.325,16960.0
2014-03-12,19.29,19.415,19.255,19.32,3034.0
2014-03-13,19.36,19.36,18.895,18.975,16138.0
2014-03-14,19.015,19.19,19.015,19.19,6925.0
2014-03-17,19.24,19.35,19.23,19.255,14304.0
2014-03-18,19.345,19.71,19.335,19.71,7220.0
2014-03-19,19.62,19.68,19.485,19.495,20290.0
2014-03-20,19.36,19.565,19.31,19.48,4801.0
2014-03-21,19.615,19.815,19.58,19.67,9642.0
2014-03-24,19.78,19.805,19.695,19.755,12619.0
2014-03-25,19.935,20.005,19.9,19.94,15238.0
2014-03-26,20.11,20.17,19.91,19.955,6190.0
2014-03-27,19.915,20.05,19.915,20.01,4171.0
2014-03-28,20.195,20.345,20.195,20.225,8745.0
2014-03-31,20.305,20.42,20.285,20.34,6170.0
2014-04-01,20.53,20.545,20.4,20.53,25626.0
2014-04-02,20.465,20.585,20.465,20.585,21970.0
2014-04-03,20.48,20.48,20.29,20.475,7196.0
2014-04-04,20.635,20.77,20.365,20.385,28270.0
2014-04-07,20.385,20.49,20.315,20.365,4710.0
2014-04-08,20.6,20.735,20.505,20.64,2280.0
2014-04-09,20.635,20.665,20.46,20.49,12388.0
2014-04-10,20.69,20.73,20.48,20.625,3493.0
2014-04-11,20.46,20.6,20.42,20.53,18922.0
2014-04-14,20.65,20.65,20.465,20.585,1959.0
2014-04-15,20.48,20.505,20.02,20.225,8706.0
2014-04-16,20.33,20.585,20.325,20.545,24037.0
2014-04-17,20.57,20.795,20.545,20.745,15847.0
2014-04-21,20.745,20.77,20.62,20.655,2486.0
2014-04-22,20.625,20.69,20.6,20.64,120595.0
2014-04-23,20.56,20.56,20.38,20.48,5376.0
2014-04-24,20.45,20.475,20.325,20.42,8254.0
2014-04-25,20.22,20.22,20.07,20.17,9968.0
2014-04-28,20.195,20.3,20.155,20.29,12500.0
2014-04-29,20.34,20.435,20.305,20.345,5044.0
2014-04-30,20.235,20.265,20.18,20.265,13382.0
2014-05-01,20.33,20.4,20.3,20.385,28575.0
2014-05-02,20.345,20.505,20.345,20.5,8270.0
2014-05-05,20.37,20.38,20.25,20.285,5607.0
2014-05-06,20.285,20.37,20.285,20.315,1547.0
2014-05-07,20.25,20.425,20.25,20.42,3900.0
2014-05-08,20.46,20.475,20.265,20.365,4014.0
2014-05-09,20.42,20.44,20.355,20.4,3163.0
2014-05-12,20.61,20.68,20.545,20.595,5710.0
2014-05-13,20.695,20.895,20.695,20.865,10547.0
2014-05-14,20.905,20.96,20.835,20.91,5910.0
2014-05-15,20.84,20.84,20.635,20.635,1775.0
2014-05-16,20.835,20.945,20.825,20.945,2243.0
2014-05-20,20.935,20.95,20.77,20.795,9695.0
2014-05-21,20.99,21.05,20.985,20.99,5573.0
2014-05-22,21.105,21.125,21.05,21.085,5111.0
2014-05-23,21.08,21.12,21.03,21.065,5754.0
2014-05-26,21.015,21.08,20.985,21.08,4325.0
2014-05-27,20.91,20.935,20.795,20.825,7550.0
2014-05-28,20.895,21.05,20.87,21.025,2583.0
2014-05-29,21.015,21.025,20.92,20.93,8041.0
2014-05-30,20.85,20.89,20.655,20.705,14138.0
2014-06-02,20.895,20.93,20.87,20.905,9157.0
2014-06-03,20.91,21.065,20.91,21.025,9774.0
2014-06-04,20.905,20.985,20.87,20.96,8000.0
2014-06-05,21.135,21.19,21.055,21.145,3515.0
2014-06-06,21.365,21.4,21.325,21.36,4584.0
2014-06-09,21.32,21.42,21.3,21.38,20346.0
2014-06-10,21.44,21.525,21.375,21.495,10478.0
2014-06-11,21.325,21.38,21.3,21.36,4740.0
2014-06-12,21.36,21.36,21.165,21.2,20744.0
2014-06-13,21.15,21.265,21.12,21.215,8356.0
2014-06-16,21.185,21.185,21.07,21.105,10379.0
2014-06-17,21.12,21.16,21.07,21.16,7789.0
2014-06-18,21.13,21.375,21.065,21.35,5011.0
2014-06-19,21.265,21.27,21.13,21.145,3539.0
2014-06-20,21.015,21.035,20.945,20.995,5044.0
2014-06-23,20.985,20.985,20.89,20.92,4605.0
2014-06-24,20.975,21.13,20.915,20.935,16532.0
2014-06-25,20.905,20.92,20.835,20.88,6090.0
2014-06-26,20.935,20.97,20.855,20.895,2260.0
2014-06-27,20.89,20.895,20.795,20.8,17281.0
2014-06-30,20.915,20.945,20.835,20.84,6298.0
2014-07-02,21.055,21.15,21.055,21.12,9516.0
2014-07-03,21.135,21.23,21.105,21.17,6985.0
2014-07-04,21.23,21.27,21.19,21.23,2113.0
2014-07-07,21.185,21.29,21.145,21.265,24058.0
2014-07-08,21.27,21.27,21.13,21.17,18200.0
2014-07-09,21.19,21.29,21.15,21.27,12105.0
2014-07-10,20.995,21.16,20.945,21.095,13810.0
2014-07-11,21.13,21.295,21.13,21.295,3586.0
2014-07-14,21.41,21.415,21.37,21.4,6712.0
2014-07-15,21.45,21.49,21.39,21.47,3315.0
2014-07-16,21.585,21.615,21.495,21.585,1044.0
2014-07-17,21.345,21.39,21.105,21.105,4699.0
2014-07-18,21.375,21.455,21.33,21.4,3424.0
2014-07-21,21.335,21.53,21.31,21.495,4426.0
2014-07-22,21.71,21.735,21.68,21.72,4513.0
2014-07-23,21.69,21.735,21.655,21.695,9886.0
2014-07-24,21.71,21.825,21.71,21.79,2257.0
2014-07-25,21.75,21.87,21.75,21.855,5139.0
2014-07-28,21.895,22.005,21.865,21.985,4616.0
2014-07-29,22.03,22.08,21.99,22.0,6283.0
2014-07-30,22.12,22.16,21.88,21.925,6935.0
2014-07-31,21.72,21.745,21.48,21.56,9037.0
2014-08-01,21.63,21.76,21.51,21.735,8277.0
2014-08-05,21.75,21.79,21.655,21.745,25260.0
2014-08-06,21.51,21.55,21.425,21.455,2340.0
2014-08-07,21.495,21.52,21.31,21.35,11022.0
2014-08-08,21.535,21.68,21.465,21.655,4899.0
2014-08-11,21.71,21.865,21.71,21.845,4983.0
2014-08-12,21.775,21.885,21.765,21.815,2451.0
2014-08-13,22.015,22.085,21.935,21.935,5547.0
2014-08-14,21.95,21.99,21.935,21.96,2208.0
2014-08-15,21.96,22.025,21.865,21.925,5220.0
2014-08-18,22.005,22.085,21.965,22.055,6165.0
2014-08-19,22.19,22.335,22.19,22.28,6055.0
2014-08-20,22.205,22.325,22.205,22.305,5454.0
2014-08-21,22.23,22.255,22.165,22.205,7564.0
2014-08-22,22.205,22.205,22.08,22.095,3643.0
2014-08-25,22.225,22.35,22.225,22.35,5071.0
2014-08-26,22.335,22.43,22.335,22.38,4399.0
2014-08-27,22.36,22.365,22.255,22.285,8244.0
2014-08-28,22.07,22.125,22.03,22.125,4442.0
2014-08-29,22.095,22.135,22.005,22.125,8042.0
2014-09-02,22.165,22.215,22.135,22.2,12621.0
2014-09-03,22.54,22.54,22.335,22.39,8258.0
2014-09-04,22.38,22.42,22.28,22.335,6100.0
2014-09-05,22.365,22.47,22.36,22.47,15717.0
2014-09-08,22.51,22.58,22.405,22.445,3107.0
2014-09-09,22.415,22.415,22.135,22.145,4277.0
2014-09-10,21.99,22.025,21.91,21.96,7364.0
2014-09-11,21.99,22.105,21.99,22.025,2098.0
2014-09-12,22.015,22.015,21.865,21.95,4649.0
2014-09-15,21.84,21.84,21.65,21.745,2297.0
2014-09-16,21.655,22.045,21.655,22.03,12773.0
2014-09-17,21.885,21.885,21.745,21.845,4625.0
2014-09-18,21.725,21.725,21.65,21.69,1556.0
2014-09-19,21.65,21.67,21.47,21.51,8167.0
2014-09-22,21.4,21.4,21.215,21.32,11365.0
2014-09-23,21.23,21.33,21.23,21.305,10726.0
2014-09-24,21.425,21.61,21.385,21.59,7829.0
2014-09-25,21.33,21.33,21.105,21.175,17240.0
2014-09-26,21.225,21.43,21.225,21.375,2643.0
2014-09-29,20.855,20.985,20.81,20.945,23212.0
2014-09-30,20.945,21.065,20.905,21.04,3844.0
2014-10-01,20.89,20.915,20.53,20.535,27562.0
2014-10-02,20.545,20.73,20.37,20.655,11106.0
2014-10-03,20.84,21.01,20.785,21.01,4871.0
2014-10-06,21.32,21.32,21.04,21.04,7587.0
2014-10-07,21.035,21.12,20.915,20.92,10073.0
2014-10-08,20.945,21.12,20.745,21.095,5731.0
2014-10-09,21.04,21.04,20.815,20.89,2316.0
2014-10-10,20.69,20.745,20.505,20.52,10664.0
2014-10-14,20.8,21.04,20.73,20.955,31838.0
2014-10-15,20.69,20.72,20.34,20.585,118778.0
2014-10-16,20.33,20.585,20.305,20.435,5555.0
2014-10-17,20.675,20.835,20.635,20.705,7194.0
2014-10-20,20.72,20.81,20.675,20.81,18419.0
2014-10-21,20.655,20.875,20.64,20.77,25082.0
2014-10-22,20.88,20.89,20.6,20.675,11520.0
2014-10-23,20.73,20.795,20.625,20.77,3533.0
2014-10-24,20.635,20.84,20.61,20.775,6649.0
2014-10-27,20.505,20.68,20.48,20.64,9199.0
2014-10-28,20.825,21.015,20.825,20.985,8927.0
2014-10-29,21.065,21.13,20.935,20.975,19108.0
2014-10-30,21.015,21.28,21.015,21.21,7804.0
2014-10-31,21.47,21.59,21.4,21.465,22811.0
2014-11-03,21.43,21.49,21.32,21.39,11111.0
2014-11-04,21.56,21.56,21.41,21.53,9479.0
2014-11-05,21.44,21.44,21.265,21.35,8150.0
2014-11-06,21.32,21.32,21.135,21.15,15102.0
2014-11-07,21.07,21.13,21.04,21.065,4286.0
2014-11-10,21.265,21.29,21.21,21.23,13732.0
2014-11-11,21.17,21.17,21.08,21.12,6332.0
2014-11-12,21.095,21.17,21.015,21.065,11251.0
2014-11-13,21.135,21.185,21.04,21.105,4866.0
2014-11-14,21.0,21.07,20.97,21.05,6298.0
2014-11-17,20.97,20.995,20.89,20.895,10895.0
2014-11-18,20.96,21.04,20.935,21.04,2761.0
2014-11-19,21.035,21.145,20.985,21.07,6123.0
2014-11-20,21.025,21.095,20.97,21.0,4002.0
2014-11-21,21.385,21.535,21.295,21.505,14920.0
2014-11-24,21.425,21.505,21.385,21.465,8004.0
2014-11-25,21.43,21.43,21.24,21.27,5522.0
2014-11-26,21.43,21.49,21.41,21.465,4642.0
2014-11-27,21.465,21.725,21.465,21.65,4369.0
2014-11-28,21.53,21.53,21.425,21.455,15138.0
2014-12-01,21.09,21.09,20.835,20.88,9503.0
2014-12-02,21.0,21.065,20.97,21.015,6804.0
2014-12-03,21.01,21.08,20.975,20.995,13511.0
2014-12-04,21.09,21.13,21.0,21.035,6600.0
2014-12-05,20.985,21.135,20.985,21.09,6212.0
2014-12-08,20.97,21.0,20.815,20.915,18422.0
2014-12-09,20.555,20.61,20.49,20.52,4387.0
2014-12-10,20.57,20.595,20.37,20.425,15668.0
2014-12-11,20.36,20.49,20.275,20.305,18055.0
2014-12-12,20.3,20.3,20.01,20.08,31746.0
2014-12-15,20.12,20.12,19.76,19.88,11267.0
2014-12-16,19.62,20.1,19.555,19.86,15624.0
2014-12-17,19.85,20.345,19.85,20.28,31128.0
2014-12-18,20.515,20.545,20.305,20.425,17854.0
2014-12-19,20.455,20.69,20.455,20.68,55411.0
2014-12-22,20.85,20.955,20.85,20.93,8161.0
2014-12-23,20.825,20.825,20.65,20.695,3619.0
2014-12-24,20.705,20.795,20.705,20.785,1232.0
2014-12-29,20.945,20.96,20.84,20.84,5845.0
2014-12-30,20.755,20.83,20.755,20.83,5391.0
2014-12-31,20.885,20.905,20.8,20.8,3555.0
2015-01-02,20.92,20.96,20.75,20.815,3726.0
2015-01-05,20.71,20.74,20.425,20.425,6793.0
2015-01-06,20.49,20.57,20.385,20.505,5774.0
2015-01-07,20.865,20.95,20.83,20.895,7444.0
2015-01-08,21.245,21.365,21.23,21.31,5192.0
2015-01-09,21.39,21.44,21.235,21.27,6753.0
2015-01-12,21.295,21.335,21.205,21.295,7175.0
2015-01-13,21.52,21.6,21.31,21.42,11241.0
2015-01-14,21.165,21.375,21.165,21.325,12272.0
2015-01-15,21.585,21.585,21.38,21.445,3407.0
2015-01-16,21.47,21.575,21.455,21.57,12597.0
2015-01-19,21.66,21.66,21.47,21.55,7724.0
2015-01-20,21.66,21.785,21.625,21.785,12557.0
2015-01-21,21.9,22.71,21.9,22.71,45627.0
2015-01-22,22.86,23.265,22.77,23.24,13248.0
2015-01-23,23.165,23.215,23.11,23.125,9375.0
2015-01-26,23.125,23.23,23.075,23.15,14087.0
2015-01-27,22.825,22.99,22.825,22.99,62951.0
2015-01-28,22.995,23.035,22.89,22.905,3140.0
2015-01-29,22.97,23.1,22.85,23.095,9559.0
2015-01-30,22.875,23.03,22.655,22.67,4714.0
2015-02-02,22.775,22.865,22.71,22.865,4835.0
2015-02-03,22.995,23.03,22.835,22.915,3565.0
2015-02-04,23.01,23.28,23.01,23.07,20103.0
2015-02-05,22.94,23.01,22.89,23.005,15646.0
2015-02-06,22.73,22.89,22.72,22.76,8435.0
2015-02-09,22.575,22.67,22.575,22.64,11910.0
2015-02-10,22.64,22.825,22.615,22.795,5904.0
2015-02-11,22.69,22.785,22.605,22.775,9637.0
2015-02-12,22.795,22.955,22.71,22.835,13471.0
2015-02-13,23.03,23.175,23.03,23.16,6158.0
2015-02-17,22.94,22.98,22.84,22.925,19724.0
2015-02-18,22.945,23.01,22.885,22.945,9883.0
2015-02-19,23.03,23.185,23.01,23.07,6305.0
2015-02-20,23.035,23.32,22.97,23.32,4876.0
2015-02-23,23.25,23.25,23.085,23.15,6939.0
2015-02-24,23.33,23.54,23.225,23.305,16832.0
2015-02-25,23.12,23.215,23.11,23.165,8042.0
2015-02-26,23.28,23.335,23.215,23.32,7200.0
2015-02-27,23.205,23.385,23.205,23.29,5817.0
2015-03-02,23.205,23.32,23.205,23.305,8955.0
2015-03-03,23.03,23.075,22.945,23.07,10039.0
2015-03-04,22.905,22.905,22.605,22.655,17662.0
2015-03-05,22.755,22.825,22.68,22.8,24311.0
2015-03-06,22.76,22.785,22.56,22.59,16185.0
2015-03-09,22.535,22.6,22.51,22.51,8592.0
2015-03-10,22.21,22.225,22.105,22.145,27919.0
2015-03-11,22.3,22.495,22.28,22.46,17550.0
2015-03-12,22.54,22.565,22.455,22.515,5301.0
2015-03-13,22.39,22.39,22.265,22.33,4837.0
2015-03-16,22.55,22.63,22.525,22.605,3385.0
2015-03-17,22.63,22.905,22.615,22.86,9896.0
2015-03-18,22.86,23.175,22.735,23.165,81014.0
2015-03-19,23.12,23.12,22.93,22.995,3754.0
2015-03-20,23.035,23.055,22.955,23.045,5775.0
2015-03-23,22.945,22.98,22.89,22.93,5552.0
2015-03-24,22.955,23.045,22.93,23.03,9417.0
2015-03-25,23.02,23.02,22.68,22.69,7225.0
2015-03-26,22.435,22.475,22.365,22.405,8272.0
2015-03-27,22.46,22.705,22.43,22.67,7856.0
2015-03-30,23.045,23.36,23.045,23.32,6850.0
2015-03-31,23.215,23.27,23.135,23.2,9969.0
2015-04-01,23.36,23.42,23.31,23.395,8936.0
2015-04-02,23.555,23.72,23.55,23.72,4348.0
2015-04-06,23.71,23.89,23.71,23.825,8016.0
2015-04-07,23.825,23.825,23.74,23.805,2302.0
2015-04-08,24.1,24.31,24.1,24.27,32339.0
2015-04-09,24.47,24.645,24.45,24.605,10203.0
2015-04-10,24.53,24.65,24.49,24.645,10426.0
2015-04-13,24.685,24.74,24.495,24.495,9666.0
2015-04-14,24.35,24.465,24.245,24.415,13851.0
2015-04-15,24.49,24.515,24.155,24.23,10888.0
2015-04-16,24.14,24.255,24.13,24.205,7316.0
2015-04-17,23.59,23.895,23.555,23.855,6323.0
2015-04-20,23.85,23.85,23.785,23.805,7048.0
2015-04-21,24.075,24.155,24.075,24.075,8488.0
2015-04-22,24.105,24.23,24.105,24.215,6500.0
2015-04-23,24.19,24.27,24.1,24.26,8208.0
2015-04-24,24.325,24.385,24.295,24.35,6983.0
2015-04-27,24.39,24.39,24.255,24.26,4991.0
2015-04-28,24.285,24.32,24.165,24.195,17854.0
2015-04-29,23.895,23.96,23.805,23.955,6802.0
2015-04-30,23.815,23.815,23.685,23.685,11297.0
2015-05-01,23.865,23.995,23.765,23.945,30806.0
2015-05-04,23.87,24.01,23.865,23.98,10983.0
2015-05-05,23.785,23.785,23.645,23.695,6132.0
2015-05-06,23.57,23.57,23.29,23.31,11114.0
2015-05-07,23.265,23.46,23.265,23.375,5839.0
2015-05-08,23.63,23.76,23.63,23.695,2676.0
2015-05-11,23.615,23.645,23.45,23.465,8064.0
2015-05-12,23.215,23.23,23.165,23.205,11283.0
2015-05-13,23.355,23.355,23.165,23.165,9813.0
2015-05-14,23.265,23.49,23.265,23.475,6733.0
2015-05-15,23.525,23.66,23.5,23.655,5138.0
2015-05-19,23.895,23.93,23.87,23.89,5014.0
2015-05-20,23.83,23.83,23.765,23.805,3317.0
2015-05-21,23.67,23.75,23.67,23.71,4240.0
2015-05-22,24.01,24.05,23.955,24.01,19109.0
2015-05-25,23.92,24.04,23.92,23.98,3770.0
2015-05-26,24.085,24.085,23.785,23.865,8136.0
2015-05-27,23.72,23.96,23.72,23.935,8321.0
2015-05-28,23.675,23.675,23.525,23.565,10599.0
2015-05-29,23.695,23.695,23.385,23.4,3649.0
2015-06-01,23.45,23.505,23.375,23.44,10383.0
2015-06-02,23.295,23.36,23.255,23.31,21468.0
2015-06-03,23.33,23.33,23.24,23.265,6319.0
2015-06-04,23.15,23.15,22.955,22.995,4760.0
2015-06-05,22.925,22.925,22.795,22.795,6717.0
2015-06-08,22.745,22.835,22.71,22.72,10717.0
2015-06-09,22.5,22.5,22.435,22.455,12402.0
2015-06-10,22.435,22.68,22.435,22.64,8259.0
2015-06-11,22.64,22.665,22.565,22.58,13638.0
2015-06-12,22.665,22.695,22.56,22.615,3487.0
2015-06-15,22.41,22.42,22.34,22.365,13110.0
2015-06-16,22.33,22.43,22.305,22.37,9161.0
2015-06-17,22.385,22.5,22.265,22.375,11529.0
2015-06-18,22.355,22.62,22.355,22.59,3393.0
2015-06-19,22.515,22.615,22.475,22.475,3696.0
2015-06-22,22.775,22.89,22.77,22.84,1877.0
2015-06-23,23.06,23.12,23.03,23.12,4860.0
2015-06-24,23.14,23.23,23.075,23.075,7004.0
2015-06-25,23.01,23.01,22.815,22.825,90351.0
2015-06-26,22.735,22.79,22.615,22.62,2484.0
2015-06-29,22.355,22.385,22.27,22.28,8458.0
2015-06-30,22.68,22.785,22.62,22.745,10137.0
2015-07-02,23.03,23.135,22.94,22.945,4602.0
2015-07-03,23.075,23.075,22.9,22.93,1306.0
2015-07-06,22.53,22.595,22.42,22.485,30005.0
2015-07-07,22.265,22.265,21.945,22.215,9430.0
2015-07-08,21.725,21.76,21.525,21.545,26640.0
2015-07-09,22.085,22.165,21.88,21.88,9268.0
2015-07-10,22.475,22.485,22.37,22.41,9756.0
2015-07-13,22.705,22.77,22.655,22.67,3422.0
2015-07-14,22.575,22.72,22.565,22.71,21369.0
2015-07-15,22.68,22.875,22.575,22.76,5732.0
2015-07-16,22.995,23.125,22.995,23.12,7171.0
2015-07-17,23.165,23.165,23.075,23.14,3792.0
2015-07-20,22.925,23.02,22.85,22.995,23872.0
2015-07-21,23.01,23.03,22.905,22.93,5260.0
2015-07-22,22.855,22.855,22.72,22.725,6079.0
2015-07-23,22.63,22.645,22.5,22.5,4695.0
2015-07-24,22.395,22.395,22.135,22.2,2742.0
2015-07-27,21.785,21.85,21.725,21.765,8899.0
2015-07-28,21.865,21.89,21.72,21.81,13510.0
2015-07-29,21.88,22.095,21.855,22.095,5785.0
2015-07-30,21.94,21.96,21.865,21.915,5144.0
2015-07-31,22.07,22.305,22.07,22.245,2921.0
2015-08-04,22.19,22.255,22.115,22.175,6860.0
2015-08-05,22.295,22.335,22.18,22.205,3293.0
2015-08-06,22.05,22.05,21.855,21.905,3276.0
2015-08-07,21.98,21.98,21.855,21.89,4011.0
2015-08-10,22.07,22.115,22.05,22.05,23522.0
2015-08-11,21.685,21.745,21.605,21.72,2408.0
2015-08-12,21.22,21.22,21.035,21.18,15907.0
2015-08-13,21.28,21.435,21.24,21.335,4436.0
2015-08-14,21.385,21.395,21.32,21.37,3451.0
2015-08-17,21.1,21.15,21.1,21.125,1521.0
2015-08-18,20.89,20.905,20.83,20.855,5046.0
2015-08-19,20.75,20.85,20.595,20.685,17257.0
2015-08-20,20.4,20.4,20.28,20.28,15688.0
2015-08-21,20.0,20.15,19.815,19.815,24427.0
2015-08-24,18.575,19.53,18.315,19.275,70892.0
2015-08-25,20.02,20.325,19.53,19.56,64457.0
2015-08-26,19.87,20.02,19.57,20.0,19927.0
2015-08-27,20.335,20.76,20.335,20.7,30188.0
2015-08-28,20.585,20.675,20.45,20.465,3084.0
2015-08-31,20.48,20.505,20.345,20.435,62615.0
2015-09-01,19.83,19.905,19.7,19.765,8392.0
2015-09-02,20.06,20.125,19.96,20.115,5687.0
2015-09-03,20.165,20.295,20.065,20.115,4413.0
2015-09-04,19.755,19.79,19.44,19.595,7321.0
2015-09-08,20.04,20.085,19.975,20.085,2913.0
2015-09-09,20.515,20.545,20.14,20.14,15441.0
2015-09-10,20.125,20.3,20.125,20.245,6696.0
2015-09-11,20.255,20.365,20.255,20.36,1272.0
2015-09-14,20.28,20.335,20.255,20.335,4619.0
2015-09-15,20.325,20.565,20.325,20.565,4225.0
2015-09-16,20.805,20.995,20.805,20.955,4925.0
2015-09-17,20.76,21.14,20.76,20.89,8852.0
2015-09-18,20.475,20.675,20.475,20.475,5455.0
2015-09-21,20.565,20.63,20.48,20.48,7634.0
2015-09-22,20.155,20.18,20.1,20.125,6806.0
2015-09-23,20.065,20.115,20.0,20.01,3224.0
2015-09-24,19.775,19.945,19.645,19.905,4169.0
2015-09-25,20.17,20.17,19.87,19.87,4921.0
2015-09-28,19.74,19.74,19.44,19.505,16182.0
2015-09-29,19.585,19.75,19.585,19.65,4996.0
2015-09-30,20.1,20.14,20.02,20.115,4060.0
2015-10-01,20.105,20.115,19.935,20.085,5236.0
2015-10-02,19.945,20.45,19.91,20.435,3225.0
2015-10-05,20.61,20.79,20.61,20.78,11425.0
2015-10-06,20.75,20.75,20.61,20.645,2442.0
2015-10-07,21.085,21.22,21.085,21.175,8404.0
2015-10-08,21.13,21.415,21.13,21.395,6258.0
2015-10-09,21.595,21.595,21.305,21.35,11910.0
2015-10-13,21.165,21.205,20.97,20.995,12365.0
2015-10-14,21.065,21.205,20.955,20.995,14924.0
2015-10-15,21.345,21.36,21.205,21.335,4130.0
2015-10-16,21.32,21.5,21.32,21.48,2927.0
2015-10-19,21.345,21.46,21.345,21.425,4948.0
2015-10-20,21.335,21.4,21.305,21.375,15770.0
2015-10-21,21.345,21.44,21.32,21.36,10918.0
2015-10-22,21.53,21.765,21.53,21.745,5365.0
2015-10-23,22.035,22.045,21.945,21.98,9032.0
2015-10-26,21.79,21.825,21.72,21.76,11301.0
2015-10-27,21.595,21.72,21.595,21.68,7046.0
2015-10-28,21.655,21.655,21.245,21.285,10279.0
2015-10-29,21.115,21.15,21.035,21.115,5958.0
2015-10-30,21.195,21.195,20.945,20.97,3864.0
2015-11-02,21.155,21.395,21.155,21.36,5947.0
2015-11-03,21.415,21.685,21.385,21.57,6011.0
2015-11-04,21.815,21.815,21.59,21.62,1168.0
2015-11-05,21.635,21.685,21.565,21.605,3933.0
2015-11-06,21.36,21.595,21.285,21.565,3935.0
2015-11-09,21.255,21.255,20.985,21.035,18124.0
2015-11-10,20.935,20.96,20.805,20.915,10535.0
2015-11-11,21.0,21.0,20.92,20.93,2990.0
2015-11-12,20.935,21.06,20.75,20.75,16940.0
2015-11-13,20.545,20.63,20.48,20.515,4787.0
2015-11-16,20.63,20.945,20.63,20.945,5899.0
2015-11-17,20.865,20.96,20.84,20.89,26407.0
2015-11-18,20.84,21.06,20.84,20.97,8236.0
2015-11-19,21.13,21.28,21.13,21.255,4005.0
2015-11-20,21.465,21.565,21.465,21.54,4127.0
2015-11-23,21.525,21.525,21.375,21.415,3427.0
2015-11-24,21.165,21.4,21.165,21.395,10701.0
2015-11-25,21.285,21.285,21.175,21.215,11567.0
2015-11-26,21.24,21.345,21.175,21.18,3304.0
2015-11-27,21.02,21.045,20.815,20.815,20114.0
2015-11-30,20.74,20.83,20.725,20.83,10561.0
2015-12-01,20.97,21.045,20.945,21.035,8318.0
2015-12-02,20.985,20.985,20.71,20.725,8762.0
2015-12-03,20.805,20.85,20.58,20.63,9250.0
2015-12-04,20.52,20.85,20.52,20.8,6566.0
2015-12-07,20.78,20.78,20.645,20.715,16754.0
2015-12-08,20.39,20.58,20.365,20.58,15474.0
2015-12-09,20.61,20.61,20.36,20.44,11672.0
2015-12-10,20.345,20.425,20.32,20.325,12045.0
2015-12-11,19.985,20.0,19.895,19.905,35993.0
2015-12-14,20.065,20.23,19.985,20.23,44531.0
2015-12-15,20.455,20.595,20.455,20.53,13633.0
2015-12-16,20.76,21.075,20.75,21.05,47779.0
2015-12-17,21.15,21.205,21.035,21.085,27037.0
2015-12-18,21.02,21.075,20.865,20.945,12230.0
2015-12-21,21.045,21.075,20.92,21.05,17251.0
2015-12-22,21.035,21.195,21.035,21.165,38041.0
2015-12-23,21.265,21.36,21.265,21.36,6940.0
2015-12-24,21.22,21.32,21.22,21.31,3095.0
2015-12-29,21.275,21.275,21.095,21.1,15034.0
2015-12-30,21.045,21.045,20.86,20.955,6111.0
2015-12-31,20.835,20.86,20.74,20.74,7519.0
2016-01-04,20.3,20.365,20.175,20.315,25660.0
2016-01-05,20.38,20.475,20.38,20.425,10042.0
2016-01-06,20.165,20.29,20.14,20.16,2607.0
2016-01-07,19.685,19.85,19.56,19.56,11202.0
2016-01-08,19.685,19.75,19.455,19.495,8636.0
2016-01-11,19.56,19.57,19.42,19.53,8040.0
2016-01-12,19.63,19.72,19.56,19.62,11335.0
2016-01-13,19.8,19.825,19.535,19.555,11314.0
2016-01-14,19.57,19.85,19.47,19.795,8515.0
2016-01-15,19.255,19.27,19.065,19.24,8315.0
2016-01-18,19.27,19.27,19.08,19.14,38253.0
2016-01-19,19.685,19.685,19.435,19.57,26760.0
2016-01-20,19.215,19.24,18.775,19.025,15421.0
2016-01-21,18.955,19.065,18.89,18.9,9518.0
2016-01-22,19.29,19.295,19.145,19.245,58895.0
2016-01-25,19.265,19.345,19.155,19.155,6565.0
2016-01-26,19.105,19.17,19.105,19.155,5059.0
2016-01-27,19.165,19.315,19.08,19.115,16214.0
2016-01-28,19.34,19.365,19.265,19.34,7554.0
2016-01-29,19.595,19.95,19.57,19.94,6102.0
2016-02-01,19.57,19.71,19.56,19.645,9447.0
2016-02-02,19.48,19.48,19.105,19.105,11943.0
2016-02-03,19.115,19.315,18.905,19.305,5779.0
2016-02-04,19.33,19.58,19.295,19.43,10379.0
2016-02-05,19.405,19.445,19.345,19.365,5536.0
2016-02-08,19.165,19.245,19.0,19.17,5306.0
2016-02-09,18.765,18.955,18.66,18.855,8583.0
2016-02-10,19.165,19.305,18.99,18.99,32144.0
2016-02-11,18.69,18.785,18.64,18.75,27045.0
2016-02-12,18.88,18.89,18.725,18.88,10567.0
2016-02-16,19.22,19.385,19.22,19.385,9976.0
2016-02-17,19.46,19.52,19.43,19.52,19055.0
2016-02-18,19.555,19.555,19.41,19.41,24118.0
2016-02-19,19.395,19.46,19.385,19.385,29479.0
2016-02-22,19.62,19.785,19.585,19.785,3123.0
2016-02-23,19.62,19.67,19.455,19.46,3438.0
2016-02-24,19.215,19.345,19.155,19.33,1241.0
2016-02-25,19.18,19.18,19.025,19.145,10020.0
2016-02-26,19.22,19.245,18.925,18.925,8149.0
2016-02-29,19.105,19.265,19.055,19.08,5164.0
2016-03-01,19.41,19.605,19.41,19.605,7780.0
2016-03-02,19.76,19.885,19.75,19.885,5605.0
2016-03-03,19.975,20.05,19.92,20.05,8670.0
2016-03-04,20.29,20.45,20.29,20.35,2400.0
2016-03-07,20.23,20.325,20.19,20.21,14472.0
2016-03-08,20.135,20.2,20.015,20.115,11252.0
2016-03-09,20.265,20.265,19.965,19.99,3895.0
2016-03-10,20.19,20.19,19.99,20.14,24724.0
2016-03-11,20.33,20.455,20.21,20.375,24549.0
2016-03-14,20.38,20.465,20.35,20.365,25799.0
2016-03-15,20.165,20.2,20.11,20.185,15544.0
2016-03-16,20.05,20.275,20.05,20.275,4554.0
2016-03-17,20.28,20.505,20.275,20.5,22280.0
2016-03-18,20.52,20.69,20.52,20.63,13594.0
2016-03-21,20.655,20.79,20.655,20.78,8916.0
2016-03-22,20.605,20.77,20.595,20.655,12058.0
2016-03-23,20.595,20.63,20.54,20.57,7721.0
2016-03-24,20.44,20.555,20.43,20.555,7898.0
2016-03-28,20.53,20.54,20.48,20.52,5600.0
2016-03-29,20.415,20.62,20.415,20.615,12378.0
2016-03-30,20.82,20.87,20.705,20.74,6153.0
2016-03-31,20.68,20.795,20.63,20.69,3760.0
2016-04-01,20.515,20.705,20.5,20.68,5567.0
2016-04-04,20.695,20.715,20.52,20.52,4140.0
2016-04-05,20.4,20.415,20.215,20.23,11284.0
2016-04-06,20.225,20.375,20.19,20.375,8100.0
2016-04-07,20.24,20.24,20.035,20.06,16128.0
2016-04-08,20.29,20.305,20.14,20.16,7631.0
2016-04-11,20.43,20.44,20.28,20.28,12221.0
2016-04-12,20.4,20.44,20.29,20.425,17668.0
2016-04-13,20.795,20.82,20.73,20.81,28007.0
2016-04-14,20.83,20.83,20.755,20.795,17645.0
2016-04-15,20.81,20.81,20.665,20.665,26282.0
2016-04-18,20.705,20.795,20.695,20.715,11467.0
2016-04-19,20.755,20.82,20.705,20.79,14206.0
2016-04-20,20.645,20.715,20.555,20.67,13535.0
2016-04-21,20.69,20.69,20.555,20.58,7836.0
2016-04-22,20.375,20.475,20.365,20.43,10921.0
2016-04-25,20.35,20.35,20.25,20.255,7841.0
2016-04-26,20.365,20.365,20.28,20.325,8393.0
2016-04-27,20.29,20.505,20.29,20.475,9660.0
2016-04-28,20.24,20.33,20.15,20.15,5509.0
2016-04-29,20.075,20.115,19.96,20.04,12865.0
2016-05-02,20.06,20.06,19.95,19.99,8793.0
2016-05-03,19.785,19.835,19.725,19.76,16375.0
2016-05-04,19.775,19.795,19.63,19.66,7554.0
2016-05-05,19.725,19.75,19.57,19.63,11412.0
2016-05-06,19.635,19.8,19.635,19.75,4780.0
2016-05-09,19.785,19.81,19.57,19.65,11700.0
2016-05-10,19.775,19.86,19.77,19.775,11310.0
2016-05-11,19.77,19.82,19.685,19.725,22431.0
2016-05-12,19.735,19.735,19.595,19.71,10081.0
2016-05-13,19.585,19.595,19.41,19.43,11902.0
2016-05-16,19.595,19.66,19.555,19.63,6007.0
2016-05-17,19.635,19.65,19.505,19.53,5613.0
2016-05-18,19.52,19.585,19.385,19.445,9036.0
2016-05-19,19.495,19.53,19.365,19.445,11118.0
2016-05-20,19.635,19.725,19.635,19.685,3219.0
2016-05-24,19.81,19.885,19.76,19.875,3314.0
2016-05-25,20.01,20.075,19.91,19.91,18071.0
2016-05-26,19.925,20.01,19.9,19.965,7380.0
2016-05-27,20.175,20.19,20.04,20.06,9785.0
2016-05-30,20.125,20.125,20.09,20.125,3285.0
2016-05-31,20.21,20.265,20.16,20.24,23452.0
2016-06-01,20.125,20.15,20.085,20.115,3230.0
2016-06-02,20.19,20.365,20.19,20.325,5674.0
2016-06-03,20.24,20.38,20.24,20.38,1112.0
2016-06-06,20.465,20.475,20.39,20.4,24777.0
2016-06-07,20.515,20.595,20.515,20.53,10974.0
2016-06-08,20.54,20.58,20.5,20.58,5054.0
2016-06-09,20.355,20.415,20.315,20.38,8766.0
2016-06-10,19.9,20.01,19.885,19.925,8294.0
2016-06-13,19.77,19.785,19.675,19.725,3647.0
2016-06-14,19.71,19.76,19.585,19.645,10514.0
2016-06-15,19.955,20.115,19.955,20.04,5925.0
2016-06-16,19.855,20.03,19.8,20.03,2751.0
2016-06-17,19.955,19.955,19.83,19.93,6565.0
2016-06-20,20.19,20.295,20.14,20.195,9964.0
2016-06-21,20.305,20.38,20.19,20.33,504760.0
2016-06-22,20.39,20.49,20.355,20.44,4491.0
2016-06-23,20.54,20.77,20.515,20.77,11500.0
2016-06-24,19.93,20.245,19.805,19.95,24732.0
2016-06-27,19.84,19.84,19.565,19.725,14629.0
2016-06-28,20.165,20.27,20.165,20.255,7053.0
2016-06-29,20.63,20.685,20.595,20.655,19004.0
2016-06-30,20.745,20.945,20.745,20.77,4800.0
2016-07-04,20.91,20.985,20.81,20.82,5875.0
2016-07-05,20.77,20.77,20.57,20.705,2183.0
2016-07-06,20.445,20.54,20.39,20.52,6358.0
2016-07-07,20.59,20.595,20.545,20.565,1869.0
2016-07-08,20.86,21.095,20.855,21.06,7640.0
2016-07-11,21.32,21.475,21.295,21.435,13152.0
2016-07-12,21.56,21.575,21.51,21.56,10178.0
2016-07-13,21.6,21.645,21.3,21.41,9760.0
2016-07-14,21.56,21.685,21.56,21.585,10643.0
2016-07-15,21.585,21.645,21.585,21.625,4934.0
2016-07-18,21.61,21.84,21.61,21.81,29384.0
2016-07-19,21.76,21.775,21.69,21.735,3808.0
2016-07-20,21.915,21.915,21.85,21.885,3222.0
2016-07-21,21.835,21.915,21.835,21.915,1785.0
2016-07-22,21.99,22.14,21.95,22.125,13046.0
2016-07-25,22.225,22.225,22.04,22.065,4146.0
2016-07-26,22.14,22.225,22.125,22.14,6317.0
2016-07-27,22.19,22.265,22.165,22.225,4046.0
2016-07-28,22.2,22.2,22.11,22.2,6905.0
2016-07-29,22.135,22.14,22.06,22.075,2053.0
2016-08-02,22.065,22.065,21.865,22.0,2367.0
2016-08-03,21.84,22.035,21.84,22.035,4571.0
2016-08-04,22.06,22.165,22.06,22.065,4240.0
2016-08-05,22.475,22.59,22.475,22.58,7224.0
2016-08-08,22.755,22.755,22.705,22.75,14283.0
2016-08-09,22.775,22.895,22.775,22.83,8231.0
2016-08-10,22.79,22.795,22.655,22.655,5916.0
2016-08-11,22.795,22.845,22.775,22.845,3662.0
2016-08-12,22.725,22.765,22.7,22.765,3310.0
2016-08-15,22.845,22.965,22.845,22.915,5990.0
2016-08-16,22.79,22.79,22.68,22.68,3542.0
2016-08-17,22.59,22.59,22.39,22.575,15465.0
2016-08-18,22.615,22.615,22.55,22.6,8064.0
2016-08-19,22.55,22.665,22.5,22.64,11218.0
2016-08-22,22.555,22.555,22.45,22.49,22949.0
2016-08-23,22.615,22.665,22.365,22.365,17686.0
2016-08-24,22.375,22.465,22.325,22.45,7453.0
2016-08-25,22.38,22.475,22.375,22.43,18373.0
2016-08-26,22.455,22.665,22.23,22.365,58259.0
2016-08-29,22.475,22.615,22.44,22.6,9390.0
2016-08-30,22.68,22.73,22.62,22.675,8676.0
2016-08-31,22.615,22.625,22.405,22.465,12141.0
2016-09-01,22.53,22.53,22.405,22.5,2713.0
2016-09-02,22.775,22.78,22.65,22.74,11418.0
2016-09-06,22.915,22.995,22.805,22.97,18031.0
2016-09-07,22.955,23.055,22.955,23.025,9336.0
2016-09-08,23.015,23.055,22.955,23.015,40179.0
2016-09-09,22.82,22.82,22.415,22.415,8439.0
2016-09-12,22.265,22.665,22.215,22.605,31720.0
2016-09-13,22.405,22.425,22.16,22.25,29615.0
2016-09-14,22.33,22.52,22.33,22.35,16527.0
2016-09-15,22.465,22.69,22.455,22.675,8556.0
2016-09-16,22.59,22.64,22.45,22.6,10866.0
2016-09-19,22.83,22.87,22.74,22.76,25310.0
2016-09-20,22.965,22.965,22.795,22.795,9776.0
2016-09-21,22.99,23.27,22.915,23.245,24392.0
2016-09-22,23.295,23.345,23.215,23.34,12438.0
2016-09-23,23.245,23.305,23.215,23.215,14896.0
2016-09-26,22.965,23.045,22.94,23.015,22810.0
2016-09-27,23.195,23.265,23.105,23.23,10610.0
2016-09-28,23.355,23.355,23.205,23.315,87959.0
2016-09-29,23.13,23.205,22.98,22.99,29283.0
2016-09-30,22.965,23.095,22.92,23.04,28297.0
2016-10-03,23.02,23.19,23.02,23.155,15304.0
2016-10-04,23.27,23.32,22.985,23.02,39251.0
2016-10-05,23.29,23.355,23.265,23.315,12120.0
2016-10-06,23.34,23.435,23.33,23.42,4121.0
2016-10-07,23.42,23.455,23.32,23.455,16090.0
2016-10-11,23.155,23.155,23.015,23.08,17968.0
2016-10-12,23.08,23.105,23.02,23.065,16496.0
2016-10-13,22.73,22.815,22.615,22.795,11977.0
2016-10-14,22.93,22.93,22.655,22.705,46988.0
2016-10-17,22.63,22.74,22.63,22.64,12733.0
2016-10-18,22.92,23.065,22.92,23.045,11432.0
2016-10-19,23.12,23.23,23.065,23.195,13424.0
2016-10-20,23.23,23.33,23.195,23.29,10173.0
2016-10-21,23.34,23.495,23.34,23.47,4081.0
2016-10-24,23.66,23.695,23.63,23.68,7977.0
2016-10-25,23.58,23.655,23.58,23.63,6779.0
2016-10-26,23.36,23.48,23.355,23.41,18007.0
2016-10-27,23.445,23.445,23.24,23.255,63023.0
2016-10-28,23.32,23.32,23.12,23.14,35373.0
2016-10-31,23.295,23.38,23.265,23.345,15946.0
2016-11-01,23.305,23.355,22.955,23.045,14661.0
2016-11-02,23.015,23.015,22.715,22.715,57526.0
2016-11-03,22.88,22.88,22.715,22.725,29727.0
2016-11-04,22.625,22.705,22.53,22.565,12404.0
2016-11-07,23.09,23.29,23.065,23.28,21157.0
2016-11-08,23.17,23.51,23.17,23.38,13669.0
2016-11-09,22.92,23.04,22.705,22.725,96096.0
2016-11-10,22.675,22.675,22.16,22.185,21587.0
2016-11-11,21.915,21.985,21.65,21.925,105124.0
2016-11-14,21.8,21.935,21.65,21.785,43893.0
2016-11-15,21.925,22.085,21.925,22.06,27573.0
2016-11-16,21.8,21.85,21.725,21.81,7363.0
2016-11-17,21.89,22.04,21.84,21.965,25806.0
2016-11-18,22.015,22.075,21.9,21.94,18661.0
2016-11-21,21.95,21.985,21.9,21.925,20801.0
2016-11-22,22.2,22.34,22.15,22.34,17288.0
2016-11-23,22.1,22.16,22.1,22.16,2847.0
2016-11-24,22.135,22.21,22.09,22.125,12722.0
2016-11-25,22.305,22.33,22.255,22.315,4125.0
2016-11-28,22.265,22.33,22.21,22.275,9454.0
2016-11-29,22.265,22.34,22.215,22.295,10912.0
2016-11-30,22.38,22.4,22.325,22.4,4335.0
2016-12-01,22.2,22.2,21.89,21.935,7235.0
2016-12-02,21.825,21.935,21.825,21.835,5716.0
2016-12-05,21.94,22.015,21.91,22.015,17233.0
2016-12-06,22.1,22.14,22.085,22.135,6070.0
2016-12-07,22.3,22.48,22.235,22.475,11861.0
2016-12-08,22.4,22.505,22.39,22.475,4977.0
2016-12-09,22.33,22.38,22.305,22.35,23012.0
2016-12-12,22.135,22.135,22.075,22.09,19803.0
2016-12-13,22.215,22.355,22.215,22.34,4490.0
2016-12-14,22.16,22.28,21.96,21.96,30257.0
2016-12-15,22.125,22.15,22.09,22.11,4048.0
2016-12-16,22.075,22.115,21.915,21.915,5838.0
2016-12-19,22.065,22.065,21.94,21.94,53175.0
2016-12-20,21.95,21.985,21.885,21.9,157806.0
2016-12-21,21.975,21.975,21.865,21.875,13727.0
2016-12-22,21.75,21.765,21.645,21.74,11834.0
2016-12-23,21.89,21.94,21.85,21.925,2287.0
2016-12-28,22.265,22.3,22.205,22.22,5404.0
2016-12-29,22.415,22.545,22.415,22.525,23150.0
2016-12-30,22.45,22.45,22.18,22.265,15092.0
2017-01-03,22.56,22.61,22.435,22.495,18031.0
2017-01-04,22.465,22.535,22.425,22.465,20228.0
2017-01-05,22.585,22.645,22.495,22.63,6999.0
2017-01-06,22.485,22.52,22.41,22.52,16483.0
2017-01-09,22.535,22.535,22.425,22.465,12141.0
2017-01-10,22.575,22.68,22.55,22.66,7258.0
2017-01-11,22.705,22.765,22.595,22.645,13802.0
2017-01-12,22.705,22.78,22.705,22.78,8657.0
2017-01-13,22.755,22.78,22.73,22.765,6613.0
2017-01-16,22.82,22.82,22.71,22.82,15636.0
2017-01-17,22.56,22.68,22.56,22.61,7844.0
2017-01-18,22.74,22.84,22.655,22.82,5428.0
2017-01-19,22.9,22.95,22.83,22.865,19243.0
2017-01-20,22.95,23.04,22.9,22.925,14022.0
2017-01-23,23.11,23.195,23.05,23.16,24723.0
2017-01-24,23.245,23.245,23.135,23.175,10711.0
2017-01-25,23.245,23.245,23.16,23.235,8902.0
2017-01-26,23.27,23.28,23.205,23.215,30057.0
2017-01-27,23.245,23.26,23.17,23.255,47191.0
2017-01-30,23.125,23.125,23.0,23.06,16992.0
2017-01-31,22.94,23.01,22.93,23.0,18390.0
2017-02-01,23.17,23.205,23.05,23.065,37074.0
2017-02-02,23.06,23.125,23.06,23.085,5638.0
2017-02-03,23.22,23.255,23.195,23.23,9587.0
2017-02-06,23.315,23.405,23.305,23.315,12765.0
2017-02-07,23.395,23.415,23.32,23.34,10951.0
2017-02-08,23.345,23.48,23.33,23.48,5973.0
2017-02-09,23.44,23.565,23.44,23.55,15782.0
2017-02-10,23.515,23.65,23.5,23.64,12753.0
2017-02-13,23.66,23.725,23.65,23.72,14767.0
2017-02-14,23.675,23.735,23.585,23.725,5845.0
2017-02-15,23.82,23.945,23.795,23.92,11741.0
2017-02-16,23.92,23.93,23.795,23.83,12431.0
2017-02-17,23.7,23.76,23.66,23.75,6652.0
2017-02-21,24.005,24.125,23.98,24.125,11958.0
2017-02-22,24.175,24.24,24.13,24.185,13659.0
2017-02-23,24.27,24.27,24.13,24.13,22221.0
2017-02-24,23.86,23.87,23.805,23.86,13404.0
2017-02-27,23.735,23.855,23.735,23.83,8809.0
2017-02-28,23.895,24.005,23.87,23.87,8111.0
2017-03-01,24.15,24.345,24.105,24.335,21561.0
2017-03-02,24.2,24.2,24.015,24.015,16030.0
2017-03-03,24.165,24.2,24.1,24.165,8835.0
2017-03-06,24.225,24.25,24.15,24.235,5600.0
2017-03-07,24.295,24.325,24.25,24.25,8223.0
2017-03-08,24.285,24.3,24.19,24.19,14269.0
2017-03-09,24.115,24.115,23.915,23.995,23495.0
2017-03-10,24.08,24.175,24.08,24.165,6625.0
2017-03-13,24.42,24.515,24.405,24.485,13661.0
2017-03-14,24.48,24.515,24.435,24.455,10433.0
2017-03-15,24.485,24.83,24.48,24.765,22475.0
2017-03-16,24.875,24.98,24.875,24.935,17022.0
2017-03-17,24.97,24.995,24.895,24.925,99903.0
2017-03-20,25.07,25.315,25.07,25.28,13743.0
2017-03-21,25.23,25.24,24.935,24.995,14848.0
2017-03-22,24.98,25.055,24.95,25.045,22343.0
2017-03-23,24.945,25.12,24.945,25.045,7723.0
2017-03-24,25.105,25.205,25.105,25.145,6543.0
2017-03-27,25.01,25.13,24.97,25.13,1967.0
2017-03-28,25.115,25.215,25.055,25.2,11028.0
2017-03-29,25.155,25.215,25.115,25.14,9628.0
2017-03-30,25.02,25.03,24.95,25.005,11932.0
2017-03-31,24.81,24.835,24.75,24.765,17281.0
2017-04-03,24.945,25.07,24.945,25.03,6015.0
2017-04-04,25.12,25.165,25.12,25.145,4346.0
2017-04-05,25.23,25.265,25.07,25.105,29820.0
2017-04-06,25.095,25.095,24.95,24.97,12058.0
2017-04-07,24.91,25.045,24.85,24.98,12769.0
2017-04-10,24.765,24.815,24.7,24.715,43474.0
2017-04-11,24.735,24.735,24.555,24.665,39467.0
2017-04-12,24.7,24.7,24.565,24.655,4740.0
2017-04-13,24.675,24.765,24.64,24.74,6887.0
2017-04-17,24.735,24.835,24.675,24.835,6336.0
2017-04-18,24.74,24.815,24.7,24.715,15477.0
2017-04-19,24.885,24.895,24.725,24.735,14954.0
2017-04-20,24.995,25.035,24.96,25.02,10678.0
2017-04-21,25.115,25.12,25.08,25.115,22349.0
2017-04-24,25.41,25.475,25.36,25.46,14946.0
2017-04-25,25.84,25.915,25.8,25.8,28139.0
2017-04-26,25.825,25.85,25.765,25.77,26478.0
2017-04-27,25.825,25.84,25.73,25.74,24263.0
2017-04-28,25.805,25.91,25.805,25.88,32442.0
2017-05-01,25.94,26.1,25.94,26.07,24507.0
2017-05-02,26.255,26.365,26.23,26.305,15747.0
2017-05-03,26.255,26.265,26.07,26.155,13729.0
2017-05-04,26.01,26.035,25.91,25.95,14439.0
2017-05-05,25.915,25.985,25.9,25.925,56700.0
2017-05-08,26.1,26.17,26.025,26.025,11784.0
2017-05-09,26.29,26.475,26.29,26.37,44228.0
2017-05-10,26.39,26.45,26.39,26.43,14188.0
2017-05-11,26.61,26.61,26.43,26.585,10817.0
2017-05-12,26.66,26.77,26.66,26.72,10222.0
2017-05-15,26.735,26.865,26.72,26.86,21272.0
2017-05-16,26.81,26.82,26.725,26.78,13490.0
2017-05-17,26.645,26.645,26.37,26.37,7133.0
2017-05-18,25.715,26.175,25.66,25.94,59686.0
2017-05-19,26.245,26.345,26.245,26.295,14129.0
2017-05-23,26.255,26.37,26.23,26.305,8373.0
2017-05-24,26.39,26.39,26.23,26.27,9332.0
2017-05-25,26.43,26.525,26.43,26.5,18910.0
2017-05-26,26.48,26.565,26.48,26.535,6967.0
2017-05-29,26.525,26.575,26.5,26.56,15461.0
2017-05-30,26.515,26.515,26.425,26.44,20744.0
2017-05-31,26.44,26.44,26.29,26.315,5743.0
2017-06-01,26.4,26.54,26.32,26.525,16914.0
2017-06-02,26.645,26.65,26.61,26.645,9952.0
2017-06-05,26.635,26.7,26.565,26.585,23541.0
2017-06-06,26.54,26.61,26.515,26.515,14844.0
2017-06-07,26.455,26.62,26.455,26.61,5265.0
2017-06-08,26.77,26.795,26.7,26.795,4483.0
2017-06-09,26.735,26.735,26.345,26.44,27536.0
2017-06-12,26.315,26.315,25.99,26.085,13797.0
2017-06-13,26.0,26.05,25.94,26.035,10451.0
2017-06-14,26.125,26.18,25.99,26.01,10801.0
2017-06-15,25.755,25.83,25.695,25.83,17313.0
2017-06-16,25.85,25.85,25.695,25.78,28941.0
2017-06-19,25.935,26.06,25.935,26.0,47205.0
2017-06-20,26.0,26.0,25.8,25.815,8832.0
2017-06-21,25.965,26.05,25.96,25.975,4312.0
2017-06-22,25.975,26.025,25.885,26.015,27665.0
2017-06-23,26.11,26.19,26.095,26.11,11757.0
2017-06-26,26.29,26.37,26.28,26.355,6304.0
2017-06-27,26.105,26.135,25.875,25.91,8578.0
2017-06-28,25.85,25.855,25.745,25.8,22450.0
2017-06-29,25.715,25.72,25.33,25.415,16818.0
2017-06-30,25.545,25.585,25.495,25.545,7910.0
2017-07-04,25.595,25.68,25.34,25.35,45495.0
2017-07-05,25.52,25.585,25.435,25.545,9571.0
2017-07-06,25.34,25.365,25.245,25.255,6398.0
2017-07-07,25.205,25.205,25.06,25.135,1361.0
2017-07-10,25.29,25.4,25.275,25.385,11811.0
2017-07-11,25.61,25.69,25.57,25.69,12414.0
2017-07-12,26.05,26.07,25.705,25.85,13860.0
2017-07-13,25.91,25.925,25.85,25.9,18104.0
2017-07-14,26.02,26.085,26.01,26.08,35862.0
2017-07-17,25.965,26.035,25.91,26.0,13890.0
2017-07-18,25.84,26.035,25.805,25.995,36183.0
2017-07-19,26.16,26.16,26.07,26.135,3303.0
2017-07-20,26.135,26.19,26.01,26.085,32855.0
2017-07-21,26.035,26.035,25.91,25.935,6042.0
2017-07-24,25.995,26.025,25.96,25.975,10415.0
2017-07-25,26.02,26.02,25.91,25.91,3113.0
2017-07-26,25.965,26.075,25.94,25.985,8636.0
2017-07-27,26.135,26.22,25.91,26.025,4419.0
2017-07-28,25.78,25.825,25.73,25.815,4801.0
2017-07-31,25.975,25.995,25.855,25.89,2502.0
2017-08-01,26.05,26.195,26.05,26.16,5483.0
2017-08-02,26.275,26.275,26.105,26.24,16386.0
2017-08-03,26.145,26.145,26.05,26.085,3754.0
2017-08-04,26.265,26.4,26.265,26.39,4416.0
2017-08-08,26.69,26.8,26.63,26.63,11218.0
2017-08-09,26.425,26.45,26.355,26.385,8292.0
2017-08-10,26.195,26.205,25.885,25.89,3220.0
2017-08-11,25.855,25.91,25.805,25.84,11866.0
2017-08-14,26.155,26.265,26.135,26.215,3307.0
2017-08-15,26.265,26.29,26.205,26.275,9349.0
2017-08-16,26.41,26.44,26.34,26.34,3142.0
2017-08-17,26.275,26.28,26.035,26.035,3388.0
2017-08-18,25.91,26.13,25.91,26.13,3355.0
2017-08-21,26.16,26.23,26.095,26.145,10134.0
2017-08-22,26.28,26.45,26.28,26.425,4586.0
2017-08-23,26.465,26.55,26.46,26.525,2947.0
2017-08-24,26.63,26.63,26.52,26.58,5919.0
2017-08-25,26.72,26.73,26.58,26.61,17100.0
2017-08-28,26.525,26.58,26.475,26.535,4696.0
2017-08-29,26.315,26.585,26.29,26.56,5762.0
2017-08-30,26.645,26.84,26.645,26.815,7083.0
2017-08-31,26.72,26.72,26.57,26.57,5846.0
2017-09-01,26.5,26.56,26.45,26.56,20916.0
2017-09-05,26.3,26.35,26.08,26.195,6665.0
2017-09-06,26.355,26.355,25.84,26.045,34984.0
2017-09-07,26.06,26.06,25.985,26.0,13290.0
2017-09-08,25.965,25.965,25.83,25.875,9152.0
2017-09-11,26.095,26.215,26.095,26.135,6513.0
2017-09-12,26.16,26.28,26.16,26.255,8991.0
2017-09-13,26.13,26.23,26.13,26.145,9126.0
2017-09-14,26.155,26.23,26.12,26.195,10460.0
2017-09-15,26.19,26.385,26.17,26.375,12612.0
2017-09-18,26.545,26.74,26.545,26.73,12659.0
2017-09-19,26.645,26.695,26.585,26.67,5729.0
2017-09-20,26.695,26.715,26.51,26.705,51791.0
2017-09-21,26.815,26.815,26.73,26.775,7235.0
2017-09-22,26.55,26.61,26.495,26.61,9745.0
2017-09-25,26.35,26.35,26.095,26.215,34882.0
2017-09-26,26.24,26.275,26.135,26.17,9988.0
2017-09-27,26.08,26.29,25.9,26.28,28020.0
2017-09-28,26.135,26.17,26.11,26.16,5773.0
2017-09-29,26.425,26.585,26.4,26.58,9246.0
2017-10-02,26.62,26.715,26.595,26.62,62161.0
2017-10-03,26.875,26.995,26.85,26.995,10130.0
2017-10-04,26.965,27.045,26.965,26.995,6472.0
2017-10-05,27.24,27.415,27.195,27.375,11775.0
2017-10-06,27.11,27.18,27.07,27.155,71543.0
2017-10-10,27.275,27.35,27.24,27.34,13123.0
2017-10-11,27.315,27.41,27.315,27.365,9921.0
2017-10-12,27.415,27.45,27.365,27.375,11096.0
2017-10-13,27.595,27.74,27.595,27.635,15584.0
2017-10-16,27.815,27.84,27.72,27.765,11232.0
2017-10-17,27.715,27.715,27.61,27.62,15862.0
2017-10-18,27.63,27.63,27.5,27.5,4609.0
2017-10-19,27.28,27.34,27.18,27.325,10183.0
2017-10-20,27.68,27.745,27.63,27.715,12843.0
2017-10-23,27.73,27.73,27.545,27.545,25551.0
2017-10-24,27.585,27.72,27.585,27.67,8928.0
2017-10-25,27.705,27.875,27.66,27.815,62624.0
2017-10-26,27.85,27.935,27.79,27.8,12560.0
2017-10-27,28.035,28.145,27.975,28.11,40073.0
2017-10-30,28.045,28.105,27.9,27.9,27095.0
2017-10-31,28.215,28.315,28.205,28.28,35473.0
2017-11-01,28.595,28.635,28.41,28.41,14321.0
2017-11-02,28.415,28.415,28.22,28.33,9311.0
2017-11-03,28.12,28.18,28.0,28.085,17379.0
2017-11-06,28.28,28.315,28.22,28.28,15263.0
2017-11-07,28.415,28.425,28.22,28.23,16183.0
2017-11-08,28.24,28.255,28.19,28.245,15589.0
2017-11-09,28.08,28.08,27.8,27.985,12341.0
2017-11-10,28.0,28.0,27.84,27.875,38172.0
2017-11-13,27.865,27.96,27.815,27.9,12374.0
2017-11-14,27.825,27.85,27.705,27.73,11862.0
2017-11-15,27.69,27.745,27.585,27.645,8741.0
2017-11-16,28.0,28.255,28.0,28.22,17163.0
2017-11-17,28.415,28.51,28.365,28.385,6822.0
2017-11-20,28.39,28.62,28.365,28.605,16004.0
2017-11-21,28.935,29.01,28.89,28.96,13346.0
2017-11-22,28.96,28.975,28.8,28.84,11197.0
2017-11-23,29.035,29.035,28.73,28.83,23654.0
2017-11-24,28.8,28.85,28.73,28.84,9352.0
2017-11-27,28.525,28.56,28.47,28.495,10333.0
2017-11-28,28.72,28.875,28.69,28.805,8083.0
2017-11-29,28.79,28.79,28.365,28.475,7654.0
2017-11-30,28.41,28.41,28.23,28.23,10597.0
2017-12-01,27.885,27.885,27.52,27.635,21636.0
2017-12-04,27.935,27.97,27.705,27.705,16696.0
2017-12-05,27.635,27.805,27.61,27.655,8888.0
2017-12-06,27.195,27.55,27.13,27.51,12116.0
2017-12-07,27.545,27.72,27.495,27.68,6881.0
2017-12-08,27.995,28.07,27.925,28.02,10007.0
2017-12-11,28.13,28.215,28.13,28.19,8942.0
2017-12-12,27.95,28.08,27.915,28.08,9690.0
2017-12-13,28.13,28.315,28.13,28.28,17685.0
2017-12-14,28.215,28.28,27.9,27.94,19907.0
2017-12-15,28.02,28.275,27.915,28.275,7578.0
2017-12-18,28.475,28.595,28.435,28.52,17419.0
2017-12-19,28.545,28.605,28.33,28.355,6752.0
2017-12-20,28.415,28.415,28.255,28.255,10229.0
2017-12-21,28.245,28.29,28.205,28.265,31736.0
2017-12-22,28.475,28.475,28.355,28.45,9650.0
2017-12-27,28.325,28.375,28.24,28.305,4260.0
2017-12-28,28.495,28.495,28.295,28.295,5077.0
2017-12-29,28.555,28.555,28.4,28.45,6177.0
2018-01-02,28.775,28.88,28.7,28.88,13646.0
2018-01-03,29.115,29.235,29.085,29.2,11487.0
2018-01-04,29.295,29.355,29.215,29.25,47042.0
2018-01-05,29.105,29.3,29.045,29.3,12503.0
2018-01-08,29.33,29.39,29.285,29.37,28181.0
2018-01-09,29.405,29.415,29.26,29.405,9822.0
2018-01-10,29.25,29.405,29.145,29.38,26812.0
2018-01-11,29.395,29.52,29.345,29.52,23242.0
2018-01-12,29.535,29.765,29.52,29.645,8695.0
2018-01-15,30.015,30.015,29.49,29.595,28451.0
2018-01-16,29.7,29.765,29.45,29.485,33865.0
2018-01-17,29.655,29.88,29.645,29.855,40253.0
2018-01-18,29.975,30.0,29.845,29.86,14225.0
2018-01-19,30.095,30.29,30.04,30.275,17603.0
2018-01-22,30.225,30.37,30.11,30.345,13227.0
2018-01-23,30.455,30.5,30.395,30.455,19989.0
2018-01-24,30.48,30.565,30.36,30.475,17126.0
2018-01-25,30.475,30.68,30.38,30.565,27161.0
2018-01-26,30.75,30.85,30.63,30.85,22785.0
2018-01-29,30.56,30.575,30.36,30.44,22376.0
2018-01-30,30.105,30.105,29.905,30.025,10113.0
2018-01-31,30.645,30.655,30.0,30.12,15636.0
2018-02-01,29.98,30.01,29.67,29.69,10222.0
2018-02-02,29.585,29.595,29.26,29.295,52615.0
2018-02-05,29.31,29.64,28.52,28.56,62071.0
2018-02-06,28.51,29.64,28.51,29.595,33650.0
2018-02-07,28.93,29.21,28.59,28.615,67097.0
2018-02-08,28.77,28.77,27.755,27.755,38002.0
2018-02-09,28.01,28.25,27.385,28.25,28415.0
2018-02-12,28.53,28.75,28.34,28.52,34567.0
2018-02-13,28.63,28.84,28.605,28.82,13994.0
2018-02-14,28.845,29.355,28.82,29.275,29936.0
2018-02-15,29.765,29.87,29.55,29.7,11198.0
2018-02-16,29.785,30.05,29.785,29.895,27634.0
2018-02-20,30.36,30.36,29.545,29.7,21483.0
2018-02-21,30.0,30.23,29.775,29.775,18062.0
2018-02-22,29.95,30.11,29.87,29.93,8393.0
2018-02-23,30.18,30.26,30.04,30.225,15726.0
2018-02-26,30.44,30.575,30.31,30.505,16125.0
2018-02-27,30.285,30.325,29.905,29.95,18663.0
2018-02-28,30.05,30.05,29.76,29.765,23808.0
2018-03-01,29.845,30.025,29.43,29.525,32876.0
2018-03-02,29.275,29.88,29.24,29.785,15893.0
2018-03-05,29.735,30.155,29.67,30.135,37280.0
2018-03-06,30.385,30.42,30.12,30.205,14034.0
2018-03-07,30.07,30.25,30.01,30.165,15838.0
2018-03-08,30.29,30.29,30.165,30.19,23270.0
2018-03-09,30.3,30.655,30.29,30.575,13486.0
2018-03-12,30.75,30.81,30.61,30.81,10068.0
2018-03-13,30.97,31.075,30.73,30.74,45619.0
2018-03-14,30.99,30.99,30.68,30.79,11457.0
2018-03-15,31.025,31.135,30.845,30.97,8976.0
2018-03-16,30.91,31.025,30.875,31.005,10121.0
2018-03-19,30.75,30.815,30.43,30.525,26068.0
2018-03-20,30.845,31.005,30.835,30.935,6070.0
2018-03-21,30.67,30.765,30.565,30.705,30565.0
2018-03-22,30.945,30.945,29.715,29.82,51635.0
2018-03-23,29.585,29.61,29.025,29.025,15976.0
2018-03-26,30.12,30.12,29.535,29.89,23591.0
2018-03-27,29.965,29.965,29.39,29.475,22576.0
2018-03-28,29.45,29.45,29.18,29.365,5024.0
2018-03-29,29.57,29.955,29.55,29.89,23099.0
2018-04-02,29.7,29.765,29.225,29.365,27152.0
2018-04-03,29.535,29.56,29.275,29.455,8508.0
2018-04-04,28.785,29.415,28.745,29.365,17730.0
2018-04-05,29.57,29.67,29.365,29.49,10307.0
2018-04-06,29.07,29.285,28.77,28.88,20623.0
2018-04-09,29.14,29.14,28.865,28.88,7616.0
2018-04-10,29.06,29.115,28.87,29.095,31940.0
2018-04-11,28.965,29.105,28.96,29.055,6928.0
2018-04-12,29.055,29.19,29.02,29.145,9767.0
2018-04-13,29.02,29.06,28.775,28.845,8170.0
2018-04-16,28.735,28.775,28.655,28.77,7188.0
2018-04-17,28.675,28.855,28.615,28.81,9282.0
2018-04-18,28.975,29.31,28.925,29.285,7456.0
2018-04-19,29.27,29.27,29.045,29.2,9416.0
2018-04-20,29.13,29.13,28.87,28.995,9308.0
2018-04-23,29.08,29.165,28.905,28.96,6599.0
2018-04-24,29.2,29.2,28.685,28.76,24820.0
2018-04-25,28.64,28.69,28.5,28.535,13393.0
2018-04-26,28.735,29.07,28.735,29.07,7174.0
2018-04-27,29.235,29.24,29.045,29.19,5797.0
2018-04-30,29.335,29.335,28.94,28.995,9178.0
2018-05-01,28.82,28.87,28.605,28.81,4740.0
2018-05-02,28.855,28.905,28.745,28.75,3696.0
2018-05-03,28.64,28.64,28.25,28.605,9734.0
2018-05-04,28.415,28.775,28.365,28.675,11637.0
2018-05-07,28.495,28.65,28.495,28.595,10082.0
2018-05-08,28.785,28.905,28.675,28.87,8586.0
2018-05-09,28.88,28.88,28.57,28.715,9547.0
2018-05-10,28.865,29.235,28.865,29.085,14700.0
2018-05-11,29.31,29.31,29.08,29.14,10972.0
2018-05-14,29.25,29.33,29.175,29.18,8922.0
2018-05-15,28.925,28.93,28.675,28.75,10543.0
2018-05-16,28.88,29.045,28.88,29.02,14190.0
2018-05-17,28.735,28.785,28.555,28.555,8522.0
2018-05-18,28.57,28.605,28.5,28.53,7974.0
2018-05-22,28.56,28.71,28.53,28.65,13873.0
2018-05-23,28.4,28.71,28.4,28.65,10158.0
2018-05-24,28.64,28.69,28.4,28.665,10721.0
2018-05-25,28.795,28.985,28.795,28.905,9036.0
2018-05-28,29.06,29.095,28.88,29.085,7845.0
2018-05-29,28.65,28.7,28.26,28.315,18620.0
2018-05-30,28.315,28.355,27.97,28.26,7764.0
2018-05-31,28.365,28.595,28.315,28.51,4712.0
2018-06-01,28.64,28.89,28.63,28.845,17643.0
2018-06-04,29.025,29.115,29.025,29.105,1900.0
2018-06-05,29.165,29.26,28.965,28.985,7249.0
2018-06-06,29.02,29.37,29.0,29.365,12231.0
2018-06-07,29.31,29.31,28.845,28.965,7575.0
2018-06-08,28.775,28.89,28.69,28.805,27617.0
2018-06-11,29.025,29.025,28.88,28.905,16564.0
2018-06-12,28.89,28.93,28.84,28.855,3180.0
2018-06-13,28.93,28.93,28.64,28.64,7529.0
2018-06-14,28.71,28.845,28.65,28.685,20238.0
2018-06-15,28.495,28.69,28.46,28.64,16173.0
2018-06-18,28.285,28.375,28.165,28.365,18311.0
2018-06-19,27.96,28.22,27.89,28.175,48951.0
2018-06-20,28.435,28.485,28.32,28.435,23434.0
2018-06-21,28.21,28.21,27.915,27.935,14448.0
2018-06-22,28.365,28.39,28.165,28.175,7592.0
2018-06-25,27.92,27.945,27.66,27.84,13456.0
2018-06-26,27.825,27.925,27.705,27.79,20769.0
2018-06-27,27.67,27.705,27.195,27.35,8850.0
2018-06-28,27.185,27.365,27.065,27.36,27161.0
2018-06-29,27.54,27.66,27.455,27.555,14214.0
2018-07-03,27.46,27.47,27.185,27.28,17980.0
2018-07-04,27.22,27.395,27.21,27.22,9880.0
2018-07-05,27.33,27.34,27.09,27.21,11522.0
2018-07-06,27.24,27.575,27.23,27.455,12345.0
2018-07-09,27.765,28.015,27.73,28.015,33919.0
2018-07-10,27.96,27.985,27.745,27.86,17338.0
2018-07-11,27.565,27.61,27.495,27.6,35796.0
2018-07-12,27.825,27.925,27.805,27.85,32589.0
2018-07-13,27.83,27.955,27.805,27.9,4314.0
2018-07-16,27.695,27.72,27.59,27.695,9136.0
2018-07-17,27.65,28.04,27.645,28.04,5051.0
2018-07-18,27.9,27.935,27.9,27.925,16261.0
2018-07-19,27.675,27.815,27.555,27.765,51737.0
2018-07-20,27.805,27.945,27.755,27.91,9223.0
2018-07-23,27.825,27.825,27.71,27.765,18605.0
2018-07-24,28.23,28.28,28.11,28.17,9658.0
2018-07-25,28.205,28.365,28.175,28.365,37278.0
2018-07-26,28.21,28.235,28.135,28.22,13736.0
2018-07-27,28.34,28.35,28.115,28.22,7956.0
2018-07-30,28.255,28.255,28.03,28.1,8111.0
2018-07-31,28.135,28.205,28.075,28.135,48279.0
2018-08-01,27.955,28.02,27.875,27.935,6559.0
2018-08-02,27.385,27.615,27.385,27.615,9185.0
2018-08-03,27.65,27.755,27.615,27.745,4599.0
2018-08-07,27.83,28.08,27.83,27.955,25668.0
2018-08-08,27.945,27.945,27.83,27.85,9144.0
2018-08-09,27.9,27.92,27.815,27.825,2650.0
2018-08-10,27.325,27.425,27.265,27.365,12062.0
2018-08-13,27.135,27.185,26.955,26.955,15382.0
2018-08-14,26.96,27.09,26.935,27.055,5553.0
2018-08-15,26.27,26.435,26.18,26.365,20514.0
2018-08-16,26.61,26.73,26.575,26.575,39850.0
2018-08-17,26.315,26.685,26.27,26.635,13810.0
2018-08-20,26.685,26.765,26.66,26.745,36666.0
2018-08-21,26.97,27.125,26.97,27.065,49181.0
2018-08-22,27.03,27.205,27.02,27.185,5131.0
2018-08-23,27.205,27.255,26.91,26.955,23319.0
2018-08-24,27.23,27.3,27.17,27.245,2754.0
2018-08-27,27.555,27.67,27.55,27.565,9521.0
2018-08-28,27.47,27.495,27.3,27.36,9494.0
2018-08-29,27.305,27.53,27.28,27.515,7026.0
2018-08-30,27.265,27.265,26.885,26.91,23743.0
2018-08-31,27.055,27.3,27.04,27.3,21183.0
2018-09-04,27.09,27.1,26.9,26.935,12816.0
2018-09-05,26.6,26.67,26.55,26.575,17885.0
2018-09-06,26.615,26.695,26.435,26.49,15546.0
2018-09-07,26.435,26.6,26.41,26.49,51722.0
2018-09-10,26.375,26.375,26.125,26.185,9728.0
2018-09-11,25.935,26.085,25.85,26.085,11428.0
2018-09-12,25.895,26.15,25.72,26.04,88684.0
2018-09-13,26.375,26.495,26.34,26.365,17468.0
2018-09-14,26.54,26.6,26.35,26.455,60330.0
2018-09-17,26.17,26.245,26.17,26.17,24331.0
2018-09-18,26.205,26.395,26.205,26.335,23725.0
2018-09-19,26.48,26.635,26.48,26.575,30816.0
2018-09-20,26.72,26.85,26.675,26.835,5734.0
2018-09-21,26.91,27.005,26.875,26.955,21764.0
2018-09-24,26.645,26.765,26.615,26.74,32294.0
2018-09-25,26.72,26.885,26.72,26.885,6574.0
2018-09-26,26.935,27.255,26.91,27.145,37915.0
2018-09-27,27.255,27.33,27.175,27.23,18054.0
2018-09-28,26.92,26.945,26.73,26.74,9849.0
2018-10-01,26.74,26.74,26.505,26.52,3847.0
2018-10-02,26.255,26.365,26.22,26.255,6672.0
2018-10-03,26.445,26.495,26.065,26.125,9470.0
2018-10-04,25.875,25.92,25.505,25.6,13139.0
2018-10-05,25.585,25.625,25.335,25.495,53567.0
2018-10-09,25.49,25.59,25.46,25.525,7577.0
2018-10-10,25.37,25.43,24.93,24.935,34993.0
2018-10-11,24.755,24.99,24.49,24.715,31540.0
2018-10-12,25.3,25.35,25.16,25.315,35726.0
2018-10-15,25.1,25.18,24.99,24.99,19264.0
2018-10-16,25.23,25.53,25.215,25.53,13830.0
2018-10-17,25.48,25.48,25.215,25.42,5806.0
2018-10-18,25.18,25.195,24.79,24.835,19626.0
2018-10-19,25.23,25.375,25.1,25.185,8320.0
2018-10-22,25.575,25.59,25.335,25.385,18140.0
2018-10-23,24.79,25.185,24.685,25.085,19675.0
2018-10-24,24.98,24.98,24.28,24.28,27330.0
2018-10-25,24.505,24.86,24.505,24.65,37975.0
2018-10-26,24.35,24.585,24.215,24.43,12432.0
2018-10-29,24.66,24.695,23.935,24.125,60600.0
2018-10-30,24.275,24.54,24.23,24.54,67938.0
2018-10-31,24.825,25.05,24.815,24.97,31127.0
2018-11-01,25.145,25.67,25.145,25.625,5055.0
2018-11-02,26.085,26.195,25.65,25.86,8151.0
2018-11-05,25.805,25.955,25.745,25.91,13191.0
2018-11-06,25.79,25.935,25.79,25.9,7034.0
2018-11-07,26.195,26.42,26.17,26.41,17262.0
2018-11-08,26.03,26.05,25.71,25.79,18879.0
2018-11-09,25.46,25.48,25.23,25.385,38518.0
2018-11-12,25.305,25.305,25.005,25.135,5892.0
2018-11-13,25.335,25.55,25.3,25.395,9142.0
2018-11-14,25.585,25.62,25.37,25.61,10372.0
2018-11-15,25.645,26.085,25.645,25.9,87457.0
2018-11-16,25.67,26.1,25.65,26.085,35289.0
2018-11-19,25.865,25.92,25.68,25.71,15637.0
2018-11-20,25.395,25.505,25.315,25.395,20977.0
2018-11-21,25.78,25.9,25.73,25.745,5684.0
2018-11-22,25.375,25.85,25.335,25.68,6411.0
2018-11-23,25.42,25.505,25.36,25.505,5480.0
2018-11-26,25.73,25.835,25.65,25.71,14013.0
2018-11-27,25.71,26.015,25.68,25.96,39267.0
2018-11-28,26.28,26.565,26.115,26.565,41487.0
2018-11-29,26.4,26.52,26.325,26.495,48389.0
2018-11-30,26.335,26.35,26.265,26.315,44607.0
2018-12-03,26.815,26.815,26.625,26.755,14129.0
2018-12-04,26.755,26.765,26.28,26.305,19378.0
2018-12-05,26.875,26.875,26.34,26.72,13102.0
2018-12-06,25.91,26.265,25.835,26.205,15935.0
2018-12-07,26.09,26.135,25.59,25.65,12565.0
2018-12-10,25.525,25.65,25.335,25.59,37661.0
2018-12-11,25.865,25.885,25.61,25.775,8895.0
2018-12-12,26.11,26.27,26.09,26.09,18653.0
2018-12-13,26.17,26.255,26.085,26.125,26386.0
2018-12-14,25.825,25.955,25.73,25.805,45829.0
2018-12-17,25.835,25.84,25.54,25.54,14651.0
2018-12-18,25.74,25.96,25.685,25.825,36821.0
2018-12-19,25.91,26.025,25.3,25.385,195425.0
2018-12-20,25.61,25.74,25.505,25.635,41435.0
2018-12-21,25.72,25.79,25.565,25.585,46011.0
2018-12-24,25.645,25.695,25.435,25.435,13121.0
2018-12-27,25.595,25.81,25.555,25.765,78544.0
2018-12-28,26.075,26.25,26.065,26.15,26095.0
2018-12-31,26.345,26.405,26.005,26.16,8847.0
2019-01-02,25.755,26.045,25.755,26.045,8024.0
2019-01-03,25.67,25.67,25.36,25.38,8247.0
2019-01-04,25.65,26.075,25.61,26.04,9703.0
2019-01-07,25.995,25.995,25.765,25.925,21906.0
2019-01-08,25.925,25.985,25.79,25.975,15186.0
2019-01-09,26.11,26.395,26.11,26.325,14497.0
2019-01-10,26.215,26.52,26.215,26.505,5282.0
2019-01-11,26.355,26.45,26.31,26.435,7366.0
2019-01-14,26.145,26.325,26.145,26.22,14535.0
2019-01-15,26.335,26.505,26.31,26.415,29696.0
2019-01-16,26.54,26.775,26.54,26.73,8738.0
2019-01-17,26.635,26.87,26.635,26.87,61794.0
2019-01-18,26.97,27.045,26.915,27.005,39547.0
2019-01-21,27.065,27.08,26.87,27.04,8945.0
2019-01-22,26.83,26.865,26.575,26.575,60074.0
2019-01-23,26.89,26.94,26.775,26.9,21206.0
2019-01-24,26.96,27.22,26.94,27.215,60088.0
2019-01-25,27.345,27.425,27.24,27.275,17049.0
2019-01-28,26.975,27.1,26.96,27.08,14075.0
2019-01-29,27.18,27.205,27.135,27.185,9869.0
2019-01-30,27.23,27.51,27.09,27.485,31943.0
2019-01-31,27.545,27.715,27.545,27.715,13327.0
2019-02-01,27.47,27.475,27.32,27.355,25523.0
2019-02-04,27.415,27.59,27.335,27.485,19374.0
2019-02-05,27.645,27.935,27.645,27.9,21680.0
2019-02-06,27.865,27.905,27.61,27.67,32063.0
2019-02-07,27.6,27.69,27.365,27.59,17087.0
2019-02-08,27.345,27.415,27.205,27.345,10434.0
2019-02-11,27.47,27.485,27.345,27.365,20713.0
2019-02-12,27.495,27.555,27.45,27.45,22865.0
2019-02-13,27.44,27.505,27.205,27.295,15702.0
2019-02-14,27.24,27.475,27.22,27.415,66089.0
2019-02-15,27.355,27.37,27.205,27.265,12749.0
2019-02-19,27.23,27.485,27.22,27.415,49651.0
2019-02-20,27.54,27.625,27.46,27.495,16961.0
2019-02-21,27.45,27.51,27.355,27.485,15247.0
2019-02-22,27.68,27.83,27.59,27.625,16712.0
2019-02-25,27.975,28.18,27.975,28.075,19453.0
2019-02-26,27.975,28.045,27.935,27.995,9185.0
2019-02-27,27.68,27.725,27.61,27.69,45815.0
2019-02-28,27.58,27.59,27.31,27.335,12986.0
2019-03-01,27.635,27.705,27.575,27.61,19745.0
2019-03-04,27.785,27.82,27.545,27.705,15967.0
2019-03-05,27.88,28.09,27.88,28.045,11056.0
2019-03-06,28.12,28.23,28.055,28.075,3547.0
2019-03-07,27.865,27.905,27.565,27.6,46850.0
2019-03-08,27.205,27.345,27.195,27.3,16077.0
2019-03-11,27.555,27.865,27.555,27.81,8873.0
2019-03-12,27.915,27.97,27.89,27.89,21207.0
2019-03-13,27.82,27.83,27.73,27.76,8016.0
2019-03-14,27.715,27.76,27.61,27.68,3507.0
2019-03-15,27.975,28.135,27.97,28.125,7351.0
2019-03-18,28.33,28.46,28.33,28.45,6427.0
2019-03-19,28.32,28.45,28.265,28.38,22703.0
2019-03-20,28.335,28.53,28.18,28.355,29428.0
2019-03-21,28.345,28.585,28.345,28.585,8968.0
2019-03-22,28.25,28.26,27.83,27.9,31506.0
2019-03-25,27.82,27.97,27.795,27.87,20966.0
2019-03-26,28.005,28.005,27.785,27.82,7944.0
2019-03-27,27.865,27.89,27.645,27.645,5486.0
2019-03-28,27.795,27.94,27.76,27.935,3312.0
2019-03-29,28.1,28.1,27.97,28.08,22812.0
2019-04-01,28.39,28.46,28.33,28.44,10233.0
2019-04-02,28.44,28.44,28.37,28.415,5642.0
2019-04-03,28.655,28.75,28.555,28.61,8606.0
2019-04-04,28.635,28.82,28.635,28.765,2720.0
2019-04-05,28.96,29.1,28.915,29.065,11617.0
2019-04-08,28.845,28.925,28.83,28.89,8370.0
2019-04-09,28.925,28.935,28.865,28.905,6324.0
2019-04-10,29.075,29.075,28.995,29.02,14371.0
2019-04-11,28.96,28.97,28.76,28.785,5212.0
2019-04-12,29.005,29.005,28.88,28.9,6176.0
2019-04-15,28.855,28.88,28.695,28.845,3279.0
2019-04-16,29.005,29.085,28.98,29.05,6673.0
2019-04-17,29.1,29.18,29.05,29.09,10595.0
2019-04-18,29.075,29.225,29.03,29.18,15461.0
2019-04-22,28.855,28.925,28.855,28.905,6754.0
2019-04-23,29.015,29.195,28.96,29.155,26097.0
2019-04-24,29.02,29.02,28.785,28.83,6271.0
2019-04-25,28.705,28.835,28.67,28.83,15566.0
2019-04-26,28.845,28.905,28.74,28.855,6390.0
2019-04-29,28.95,29.005,28.9,28.925,2237.0
2019-04-30,28.865,28.89,28.74,28.785,8034.0
2019-05-01,28.82,29.04,28.635,28.74,59561.0
2019-05-02,28.795,28.82,28.67,28.765,9785.0
2019-05-03,28.925,29.05,28.925,29.005,6648.0
2019-05-06,28.25,28.485,28.24,28.46,28817.0
2019-05-07,28.26,28.285,27.87,27.905,22015.0
2019-05-08,28.02,28.08,27.95,28.01,41108.0
2019-05-09,27.39,27.61,27.185,27.58,14774.0
2019-05-10,27.45,27.555,27.195,27.51,38800.0
2019-05-13,26.685,26.83,26.635,26.715,16753.0
2019-05-14,27.11,27.185,27.045,27.125,5552.0
2019-05-15,26.995,27.115,26.995,27.115,56976.0
2019-05-16,27.075,27.195,27.02,27.02,8504.0
2019-05-17,26.685,26.72,26.485,26.54,12999.0
2019-05-21,26.51,26.65,26.46,26.615,7962.0
2019-05-22,26.54,26.615,26.54,26.59,23183.0
2019-05-23,26.335,26.39,26.24,26.31,8276.0
2019-05-24,26.435,26.45,26.29,26.32,15473.0
2019-05-27,26.36,26.45,26.25,26.44,9149.0
2019-05-28,26.61,26.61,26.425,26.54,4894.0
2019-05-29,26.335,26.59,26.335,26.59,6045.0
2019-05-30,26.74,26.845,26.74,26.79,8136.0
2019-05-31,26.755,26.97,26.72,26.94,9353.0
2019-06-03,27.115,27.16,26.975,26.975,38992.0
2019-06-04,26.89,26.97,26.83,26.89,5551.0
2019-06-05,26.925,26.925,26.715,26.755,5497.0
2019-06-06,26.75,26.79,26.635,26.73,7606.0
2019-06-07,26.705,26.97,26.705,26.79,10160.0
2019-06-10,26.925,27.09,26.925,27.04,10690.0
2019-06-11,27.3,27.4,27.295,27.365,31378.0
2019-06-12,27.15,27.16,27.1,27.125,17451.0
2019-06-13,27.195,27.195,27.03,27.045,3723.0
2019-06-14,27.02,27.02,26.95,26.975,6601.0
2019-06-17,26.975,27.065,26.97,27.045,11034.0
2019-06-18,27.335,27.68,27.335,27.625,10272.0
2019-06-19,27.655,27.78,27.575,27.7,5092.0
2019-06-20,27.97,28.0,27.77,27.85,10490.0
2019-06-21,27.78,27.83,27.76,27.825,5094.0
2019-06-24,27.795,27.795,27.69,27.71,4908.0
2019-06-25,27.595,27.595,27.39,27.4,7532.0
2019-06-26,27.64,27.645,27.56,27.585,6532.0
2019-06-27,27.665,27.715,27.63,27.665,22390.0
2019-06-28,27.675,27.675,27.55,27.585,2772.0
2019-07-02,27.98,28.035,27.885,27.92,6389.0
2019-07-03,27.735,28.015,27.735,27.85,27134.0
2019-07-04,27.955,27.955,27.725,27.85,4612.0
2019-07-05,27.7,27.735,27.585,27.585,9402.0
2019-07-08,27.435,27.48,27.435,27.435,796.0
2019-07-09,27.32,27.495,27.32,27.47,3806.0
2019-07-10,27.68,27.785,27.595,27.63,7450.0
2019-07-11,27.71,27.71,27.515,27.54,4528.0
2019-07-12,27.45,27.49,27.45,27.48,2433.0
2019-07-15,27.565,27.64,27.565,27.64,4352.0
2019-07-16,27.655,27.68,27.6,27.645,7604.0
2019-07-17,27.62,27.62,27.48,27.495,7370.0
2019-07-18,27.565,27.675,27.515,27.565,13815.0
2019-07-19,27.795,27.795,27.55,27.55,3637.0
2019-07-22,27.665,27.7,27.645,27.655,2535.0
2019-07-23,27.745,27.75,27.665,27.75,4692.0
2019-07-24,27.68,27.815,27.68,27.78,4726.0
2019-07-25,27.725,27.725,27.55,27.56,2871.0
2019-07-26,27.77,27.77,27.645,27.665,4344.0
2019-07-29,27.56,27.585,27.47,27.585,4691.0
2019-07-30,27.445,27.445,27.33,27.34,6402.0
2019-07-31,27.34,27.34,26.915,27.17,13301.0
2019-08-01,27.215,27.34,26.58,26.59,9403.0
2019-08-02,26.59,26.605,26.315,26.375,5130.0
2019-08-06,25.895,25.895,25.7,25.885,5701.0
2019-08-07,25.71,26.05,25.63,25.99,16466.0
2019-08-08,26.22,26.225,26.165,26.19,5167.0
2019-08-09,26.04,26.06,25.9,25.965,19123.0
2019-08-12,25.62,25.715,25.56,25.665,16781.0
2019-08-13,25.55,26.04,25.55,25.97,6158.0
2019-08-14,25.585,25.61,25.38,25.38,10112.0
2019-08-15,25.635,25.635,25.47,25.62,12561.0
2019-08-16,25.795,25.9,25.77,25.84,7012.0
2019-08-19,26.115,26.14,26.005,26.04,5633.0
2019-08-20,26.13,26.185,26.095,26.095,7248.0
2019-08-21,26.235,26.255,26.165,26.245,8464.0
2019-08-22,26.07,26.07,25.93,25.945,8039.0
2019-08-23,25.9,26.0,25.53,25.55,8024.0
2019-08-26,25.75,25.77,25.585,25.585,9443.0
2019-08-27,25.77,25.82,25.69,25.76,8136.0
2019-08-28,25.7,25.85,25.67,25.84,9767.0
2019-08-29,25.99,26.08,25.935,26.07,8513.0
2019-08-30,26.245,26.335,26.175,26.335,8534.0
2019-09-03,26.12,26.19,26.115,26.165,12462.0
2019-09-04,26.51,26.56,26.395,26.45,4706.0
2019-09-05,26.72,26.81,26.72,26.745,8280.0
2019-09-06,26.785,26.8,26.73,26.73,5386.0
2019-09-09,26.775,26.845,26.73,26.81,4700.0
2019-09-10,26.73,26.82,26.705,26.73,5901.0
2019-09-11,26.895,27.09,26.895,27.065,7631.0
2019-09-12,27.215,27.365,27.205,27.305,16490.0
2019-09-13,27.515,27.61,27.515,27.61,7764.0
2019-09-16,27.295,27.415,27.265,27.275,6488.0
2019-09-17,27.125,27.32,27.11,27.32,3559.0
2019-09-18,27.275,27.33,27.125,27.195,11481.0
2019-09-19,27.25,27.295,27.1,27.12,11799.0
2019-09-20,27.39,27.39,27.055,27.16,14738.0
2019-09-23,27.03,27.195,27.03,27.16,5761.0
2019-09-24,27.155,27.155,26.835,26.855,3733.0
2019-09-25,26.745,26.895,26.705,26.895,11739.0
2019-09-26,26.89,26.895,26.79,26.88,17694.0
2019-09-27,26.845,26.845,26.395,26.44,14171.0
2019-09-30,26.72,26.765,26.605,26.625,7608.0
2019-10-01,26.74,26.745,26.38,26.405,11810.0
2019-10-02,26.28,26.405,26.28,26.405,9634.0
2019-10-03,26.535,26.74,26.49,26.72,5597.0
2019-10-04,26.635,26.88,26.635,26.88,7477.0
2019-10-07,26.64,26.72,26.605,26.615,9256.0
2019-10-08,26.545,26.59,26.44,26.44,12280.0
2019-10-09,26.65,26.745,26.635,26.66,4254.0
2019-10-10,26.72,26.94,26.72,26.855,4142.0
2019-10-11,27.09,27.225,27.09,27.19,29714.0
2019-10-15,27.12,27.31,27.12,27.225,10364.0
2019-10-16,27.25,27.295,27.225,27.285,6975.0
2019-10-17,27.415,27.445,27.25,27.295,8356.0
2019-10-18,27.24,27.24,27.08,27.09,4973.0
2019-10-21,27.205,27.23,27.17,27.215,4435.0
2019-10-22,27.32,27.38,27.305,27.32,7217.0
2019-10-23,27.195,27.275,27.195,27.26,1371.0
2019-10-24,27.39,27.39,27.265,27.305,5288.0
2019-10-25,27.26,27.445,27.26,27.415,6145.0
2019-10-28,27.54,27.645,27.54,27.6,11572.0
2019-10-29,27.47,27.56,27.445,27.53,2653.0
2019-10-30,27.425,27.785,27.425,27.78,9032.0
2019-10-31,27.675,27.675,27.47,27.54,7677.0
2019-11-01,27.895,28.0,27.895,27.945,10375.0
2019-11-04,28.29,28.345,28.2,28.23,11664.0
2019-11-05,28.37,28.42,28.335,28.415,5221.0
2019-11-06,28.465,28.465,28.325,28.37,9395.0
2019-11-07,28.565,28.695,28.545,28.565,24941.0
2019-11-08,28.49,28.53,28.395,28.395,5477.0
2019-11-11,28.085,28.22,28.015,28.22,7603.0
2019-11-12,28.12,28.2,27.99,28.045,6850.0
2019-11-13,27.77,27.875,27.77,27.86,20630.0
2019-11-14,27.885,27.935,27.785,27.865,6328.0
2019-11-15,28.025,28.13,28.015,28.105,10712.0
2019-11-18,28.105,28.105,27.97,28.0,5811.0
2019-11-19,28.14,28.2,28.06,28.195,8370.0
2019-11-20,28.105,28.23,28.05,28.105,12062.0
2019-11-21,27.945,28.015,27.93,28.01,8067.0
2019-11-22,28.025,28.035,27.99,28.025,8106.0
2019-11-25,28.23,28.37,28.23,28.35,15539.0
2019-11-26,28.235,28.235,28.045,28.095,10648.0
2019-11-27,28.15,28.245,28.115,28.22,7303.0
2019-11-28,28.22,28.22,28.05,28.2,5415.0
2019-11-29,27.965,27.97,27.45,27.935,12460.0
2019-12-02,27.91,27.92,27.78,27.805,5137.0
2019-12-03,27.575,27.665,27.53,27.665,11609.0
2019-12-04,27.83,27.84,27.665,27.69,11335.0
2019-12-05,27.675,27.805,27.655,27.75,9510.0
2019-12-06,28.105,28.13,28.025,28.115,8083.0
2019-12-09,28.035,28.085,27.895,27.895,9462.0
2019-12-10,27.965,28.085,27.945,28.085,10265.0
2019-12-11,28.175,28.325,28.13,28.305,5408.0
2019-12-12,28.38,28.835,28.37,28.825,20971.0
2019-12-13,28.89,28.97,28.72,28.73,25795.0
2019-12-16,28.82,28.97,28.82,28.915,33696.0
2019-12-17,29.12,29.215,29.1,29.19,17007.0
2019-12-18,29.215,29.225,29.125,29.195,11411.0
2019-12-19,29.085,29.26,29.075,29.235,4600.0
2019-12-20,29.33,29.41,29.33,29.41,7418.0
2019-12-23,29.39,29.4,29.355,29.355,9794.0
2019-12-24,29.42,29.42,29.33,29.33,2161.0
2019-12-27,29.515,29.615,29.425,29.505,6572.0
2019-12-30,29.58,29.585,29.245,29.58,2002.0
2019-12-31,29.145,29.22,29.04,29.165,5749.0
2020-01-02,29.535,29.72,29.535,29.72,12926.0
2020-01-03,29.325,29.415,29.225,29.225,9557.0
2020-01-06,29.04,29.11,28.93,29.04,6704.0
2020-01-07,29.21,29.225,29.155,29.2,6174.0
2020-01-08,29.13,29.54,29.13,29.38,12257.0
2020-01-09,29.73,29.81,29.66,29.695,7175.0
2020-01-10,29.81,29.885,29.75,29.785,6792.0
2020-01-13,30.01,30.29,29.91,30.29,6951.0
2020-01-14,30.155,30.165,29.975,30.08,7345.0
2020-01-15,30.0,30.045,29.785,29.81,6439.0
2020-01-16,30.065,30.075,29.945,30.0,5320.0
2020-01-17,30.145,30.255,30.145,30.21,4799.0
2020-01-20,30.29,30.29,30.02,30.09,17228.0
2020-01-21,29.64,29.66,29.495,29.535,13022.0
2020-01-22,29.695,29.92,29.695,29.85,5078.0
2020-01-23,29.515,29.625,29.3,29.615,9927.0
2020-01-24,29.625,29.65,29.255,29.315,16305.0
2020-01-27,28.545,28.56,28.145,28.48,15249.0
2020-01-28,28.505,28.68,28.505,28.66,7746.0
2020-01-29,28.875,28.885,28.82,28.85,4685.0
2020-01-30,28.23,28.38,28.095,28.335,21421.0
2020-01-31,28.065,28.065,27.795,27.805,10680.0
2020-02-03,27.985,28.37,27.965,28.355,4469.0
2020-02-04,29.03,29.13,28.85,29.045,1750.0
2020-02-05,29.615,29.615,29.2,29.245,7776.0
2020-02-06,29.505,29.505,29.265,29.335,5020.0
2020-02-07,28.995,29.045,28.82,28.84,32120.0
2020-02-10,28.91,29.075,28.885,29.075,9485.0
2020-02-11,29.325,29.515,29.325,29.36,5519.0
2020-02-12,29.585,29.75,29.585,29.715,14748.0
2020-02-13,29.39,29.46,29.345,29.345,6206.0
2020-02-14,29.425,29.435,29.245,29.245,4430.0
2020-02-18,29.18,29.2,29.09,29.155,11433.0
2020-02-19,29.255,29.355,29.245,29.315,3938.0
2020-02-20,29.085,29.145,28.875,28.905,15515.0
2020-02-21,28.885,28.885,28.625,28.84,22330.0
2020-02-24,27.965,27.995,27.525,27.715,13654.0
2020-02-25,28.12,28.13,27.5,27.535,17360.0
2020-02-26,27.825,28.075,27.78,27.78,25738.0
2020-02-27,27.545,27.77,27.185,27.705,12120.0
2020-02-28,26.69,27.445,26.465,27.275,47035.0
2020-03-02,27.165,27.57,27.085,27.57,22205.0
2020-03-03,27.76,28.055,27.365,27.525,49492.0
2020-03-04,27.85,28.095,27.825,28.05,25951.0
2020-03-05,27.905,27.94,27.435,27.715,39246.0
2020-03-06,27.03,27.095,26.795,26.88,8432.0
2020-03-09,26.07,26.07,25.205,25.745,29713.0
2020-03-10,26.75,26.96,26.345,26.96,35025.0
2020-03-11,26.22,26.32,25.735,25.805,31250.0
2020-03-12,24.125,24.305,22.78,23.365,57150.0
2020-03-13,25.545,25.545,24.18,24.98,24915.0
2020-03-16,22.27,24.225,21.605,22.37,20468.0
2020-03-17,22.99,24.035,22.765,23.96,6573.0
2020-03-18,22.33,22.945,22.045,22.34,12716.0
2020-03-19,22.305,22.91,21.955,22.73,12072.0
2020-03-20,23.16,23.385,22.6,22.64,18975.0
2020-03-23,22.34,22.54,21.92,22.28,33457.0
2020-03-24,23.63,23.845,23.475,23.835,21938.0
2020-03-25,23.98,24.545,23.865,24.485,11732.0
2020-03-26,24.315,24.77,24.18,24.77,21830.0
2020-03-27,23.59,23.935,23.36,23.405,33020.0
2020-03-30,23.635,24.0,23.585,24.0,13151.0
2020-03-31,24.395,24.565,24.035,24.035,8697.0
2020-04-01,23.455,23.675,23.27,23.32,16619.0
2020-04-02,23.72,23.925,23.71,23.915,4024.0
2020-04-03,23.82,23.845,23.405,23.45,2991.0
2020-04-06,24.285,24.655,24.285,24.6,10946.0
2020-04-07,25.175,25.175,24.62,24.725,6836.0
2020-04-08,24.735,24.945,24.62,24.89,6168.0
2020-04-09,24.99,25.25,24.745,24.9,7918.0
2020-04-13,24.815,24.825,24.51,24.545,12379.0
2020-04-14,25.185,25.33,25.125,25.13,1704.0
2020-04-15,24.925,24.945,24.755,24.89,13173.0
2020-04-16,25.205,25.24,25.015,25.24,27249.0
2020-04-17,25.71,25.71,25.305,25.455,9451.0
2020-04-20,25.275,25.485,25.265,25.295,8321.0
2020-04-21,24.88,24.915,24.71,24.725,6972.0
2020-04-22,25.25,25.4,25.25,25.395,13732.0
2020-04-23,25.41,25.44,25.095,25.105,15178.0
2020-04-24,25.095,25.115,24.97,25.08,2592.0
2020-04-27,25.41,25.49,25.365,25.485,5273.0
2020-04-28,25.725,25.735,25.545,25.565,2360.0
2020-04-29,25.8,26.005,25.79,25.905,7437.0
2020-04-30,25.89,25.89,25.42,25.455,3163.0
2020-05-01,25.05,25.16,24.835,24.935,5691.0
2020-05-04,24.905,25.085,24.905,25.085,4756.0
2020-05-05,25.32,25.365,25.23,25.355,20660.0
2020-05-06,25.51,25.51,25.32,25.4,2052.0
2020-05-07,25.455,25.465,25.23,25.24,1895.0
2020-05-08,25.565,25.745,25.565,25.67,4718.0
2020-05-11,25.635,25.805,25.625,25.69,4430.0
2020-05-12,25.8,26.04,25.8,25.88,997.0
2020-05-13,25.87,25.915,25.565,25.67,1111.0
2020-05-14,25.25,25.7,25.205,25.575,2744.0
2020-05-15,25.33,25.44,25.285,25.44,1507.0
2020-05-19,25.935,26.075,25.935,25.96,6176.0
2020-05-20,26.195,26.33,26.095,26.13,11782.0
2020-05-21,25.94,26.14,25.89,25.89,7439.0
2020-05-22,25.625,25.725,25.475,25.475,4077.0
2020-05-25,25.655,26.085,25.655,26.085,2109.0
2020-05-26,26.06,26.095,25.7,25.735,10675.0
2020-05-27,25.79,25.87,25.565,25.69,8377.0
2020-05-28,25.71,25.915,25.71,25.71,4872.0
2020-05-29,25.77,26.03,25.67,25.995,3957.0
2020-06-01,26.085,26.22,26.085,26.195,12848.0
2020-06-02,26.39,26.76,26.39,26.745,13742.0
2020-06-03,27.085,27.4,27.075,27.4,18720.0
2020-06-04,27.05,27.085,26.94,26.95,3514.0
2020-06-05,27.47,27.93,27.455,27.525,31595.0
2020-06-08,27.285,27.555,27.255,27.555,10014.0
2020-06-09,27.33,27.42,27.29,27.39,3399.0
2020-06-10,27.455,27.715,27.31,27.635,13163.0
2020-06-11,26.835,26.915,26.61,26.625,3881.0
2020-06-12,27.185,27.365,26.835,27.03,11212.0
2020-06-15,26.705,26.895,26.465,26.85,8297.0
2020-06-16,27.3,27.345,26.975,26.985,12115.0
2020-06-17,27.05,27.3,27.05,27.24,3285.0
2020-06-18,27.255,27.32,27.255,27.3,2815.0
2020-06-19,27.535,27.715,27.3,27.335,3606.0
2020-06-22,27.42,27.515,27.4,27.49,2850.0
2020-06-23,27.75,27.885,27.75,27.785,3336.0
2020-06-24,27.79,27.8,27.405,27.775,16671.0
2020-06-25,27.45,27.64,27.45,27.64,3076.0
2020-06-26,27.61,27.81,27.405,27.43,6430.0
2020-06-29,27.665,27.665,27.265,27.585,1772.0
2020-06-30,27.41,27.41,27.175,27.215,5066.0
2020-07-02,28.26,28.345,28.2,28.255,10841.0
2020-07-03,28.215,28.58,28.215,28.515,28437.0
2020-07-06,28.975,29.365,28.975,29.365,18746.0
2020-07-07,28.985,29.245,28.975,29.04,5759.0
2020-07-08,29.455,29.51,29.255,29.51,2761.0
2020-07-09,29.8,29.8,29.475,29.725,5871.0
2020-07-10,29.635,29.655,29.465,29.655,5734.0
2020-07-13,29.655,29.86,29.39,29.51,1566.0
2020-07-14,29.05,29.455,29.05,29.435,3168.0
2020-07-15,29.51,29.51,29.245,29.3,949.0
2020-07-16,28.76,29.03,28.76,29.01,2147.0
2020-07-17,29.22,29.31,29.15,29.15,4788.0
2020-07-20,29.3,29.475,29.21,29.475,5750.0
2020-07-21,29.77,29.88,29.59,29.68,12897.0
2020-07-22,29.545,29.545,29.23,29.31,2759.0
2020-07-23,29.275,29.365,28.985,29.105,13459.0
2020-07-24,28.95,29.2,28.75,29.2,12800.0
2020-07-27,29.355,29.39,29.15,29.365,2346.0
2020-07-28,29.33,29.42,29.245,29.245,2535.0
2020-07-29,29.555,29.625,29.355,29.555,1722.0
2020-07-30,29.475,29.5,29.285,29.285,1923.0
2020-07-31,29.34,29.34,28.92,29.005,2887.0
2020-08-04,29.435,29.58,29.43,29.52,7163.0
2020-08-05,29.69,29.86,29.61,29.825,2468.0
2020-08-06,29.635,29.9,29.635,29.9,1870.0
2020-08-07,29.68,29.68,29.4,29.41,2462.0
2020-08-10,29.565,29.625,29.375,29.375,777.0
2020-08-11,29.69,29.69,29.355,29.375,5572.0
2020-08-12,29.61,29.67,29.51,29.62,1855.0
2020-08-13,29.49,29.52,29.33,29.385,850.0
2020-08-14,29.51,29.51,29.435,29.51,1400.0
2020-08-17,29.645,29.715,29.62,29.67,3369.0
2020-08-18,29.665,29.765,29.51,29.61,6316.0
2020-08-19,29.49,29.535,29.365,29.39,5453.0
2020-08-20,29.01,29.02,28.885,28.885,2103.0
2020-08-21,29.195,29.33,29.195,29.29,432.0
2020-08-24,29.765,29.77,29.655,29.715,2844.0
2020-08-25,29.77,29.99,29.77,29.97,9619.0
2020-08-26,29.98,30.09,29.935,29.97,2087.0
2020-08-27,30.0,30.17,29.655,29.725,2745.0
2020-08-28,29.78,29.96,29.725,29.915,2559.0
2020-08-31,29.745,29.745,29.065,29.155,5226.0
2020-09-01,29.475,29.745,29.475,29.745,2372.0
2020-09-02,29.835,29.835,29.535,29.635,5412.0
2020-09-03,29.62,29.71,29.155,29.255,5338.0
2020-09-04,29.375,29.375,28.84,29.24,6900.0
2020-09-08,28.025,29.165,28.025,29.055,3011.0
2020-09-09,29.2,29.285,29.12,29.285,3516.0
2020-09-10,29.33,29.33,28.795,28.865,8728.0
2020-09-11,29.29,29.29,29.05,29.155,3177.0
2020-09-14,29.365,29.61,29.365,29.61,2570.0
2020-09-15,29.78,29.98,29.78,29.95,3959.0
2020-09-16,29.99,30.025,29.79,29.79,8666.0
2020-09-17,29.545,29.78,29.475,29.69,2492.0
2020-09-18,29.68,29.77,29.525,29.535,5500.0
2020-09-21,29.12,29.445,29.075,29.375,2896.0
2020-09-22,29.49,29.49,29.155,29.285,2611.0
2020-09-23,29.365,29.365,28.975,29.005,1029.0
2020-09-24,28.64,28.865,28.63,28.84,2654.0
2020-09-25,28.66,28.905,28.57,28.905,782.0
2020-09-28,29.175,29.365,29.12,29.185,3584.0
2020-09-29,29.21,29.255,29.01,29.21,3667.0
2020-09-30,29.385,29.6,29.32,29.465,3293.0
2020-10-01,29.715,29.715,29.58,29.655,6184.0
2020-10-02,29.29,29.625,29.29,29.435,7990.0
2020-10-05,29.525,29.725,29.48,29.71,3328.0
2020-10-06,29.79,29.99,29.79,29.855,6550.0
2020-10-07,30.095,30.16,30.07,30.135,3184.0
2020-10-08,30.15,30.235,30.125,30.195,2094.0
2020-10-09,30.14,30.35,30.045,30.35,12244.0
2020-10-13,30.37,30.44,30.27,30.36,2320.0
2020-10-14,30.295,30.43,30.205,30.205,2894.0
2020-10-15,29.945,30.16,29.88,30.14,3335.0
2020-10-16,30.245,30.25,30.185,30.215,4907.0
2020-10-19,30.24,30.28,30.09,30.09,1656.0
2020-10-20,30.305,30.415,30.235,30.325,5070.0
2020-10-21,30.44,30.515,30.385,30.47,5680.0
2020-10-22,30.61,30.61,30.375,30.415,1128.0
2020-10-23,30.425,30.575,30.315,30.575,1708.0
2020-10-26,30.28,30.485,30.135,30.33,14092.0
2020-10-27,30.46,30.46,30.325,30.425,5155.0
2020-10-28,30.27,30.27,29.96,29.96,4526.0
2020-10-29,30.205,30.37,30.205,30.27,3641.0
2020-10-30,29.97,30.015,29.81,29.905,9717.0
2020-11-02,30.15,30.15,29.98,30.095,1932.0
2020-11-03,29.96,30.36,29.89,30.06,29712.0
2020-11-04,30.75,31.035,30.45,31.0,11438.0
2020-11-05,31.365,31.37,31.065,31.325,2067.0
2020-11-06,31.32,31.515,31.265,31.46,5390.0
2020-11-09,32.355,32.355,31.57,31.635,12039.0
2020-11-10,31.455,31.48,31.175,31.28,6801.0
2020-11-11,31.29,31.545,31.29,31.49,1467.0
2020-11-12,31.77,31.77,31.415,31.47,4619.0
2020-11-13,31.78,31.94,31.78,31.905,8155.0
2020-11-16,32.14,32.24,32.095,32.215,5429.0
2020-11-17,31.995,32.215,31.98,32.16,3778.0
2020-11-18,32.285,32.32,32.015,32.03,5789.0
2020-11-19,31.96,32.06,31.915,32.03,3313.0
2020-11-20,32.085,32.32,32.05,32.195,1526.0
2020-11-23,32.585,32.585,32.32,32.35,8533.0
2020-11-24,32.51,32.685,32.455,32.575,6752.0
2020-11-25,32.33,32.395,32.285,32.34,2464.0
2020-11-26,32.755,32.755,32.44,32.62,12290.0
2020-11-27,32.645,32.755,32.59,32.665,14194.0
2020-11-30,32.175,32.175,31.815,31.815,7023.0
2020-12-01,32.215,32.42,32.205,32.32,3948.0
2020-12-02,32.275,32.385,32.215,32.365,3295.0
2020-12-03,32.475,32.73,32.475,32.565,9399.0
2020-12-04,32.72,32.79,32.59,32.645,13127.0
2020-12-07,32.755,32.775,32.555,32.63,6472.0
2020-12-08,32.73,32.78,32.665,32.73,6324.0
2020-12-09,32.82,32.91,32.4,32.495,7915.0
2020-12-10,32.32,32.73,32.32,32.71,2549.0
2020-12-11,32.69,32.69,32.42,32.475,5985.0
2020-12-14,32.585,32.585,32.305,32.305,2967.0
2020-12-15,32.41,32.51,32.365,32.51,5356.0
2020-12-16,32.7,32.82,32.59,32.765,10127.0
2020-12-17,32.91,32.965,32.82,32.945,6723.0
2020-12-18,32.945,33.045,32.925,33.035,3244.0
2020-12-21,32.61,32.78,32.5,32.765,4586.0
2020-12-22,32.78,32.79,32.62,32.63,2114.0
2020-12-23,32.91,32.91,32.81,32.83,14125.0
2020-12-24,32.71,32.78,32.455,32.59,2203.0
2020-12-29,32.795,33.155,32.795,33.145,7180.0
2020-12-30,33.51,33.575,33.43,33.465,2929.0
2020-12-31,33.43,33.54,33.245,33.285,3838.0
2021-01-04,33.97,33.985,33.665,33.71,7977.0
2021-01-05,33.92,34.225,33.915,34.225,14695.0
2021-01-06,34.105,34.325,33.885,33.895,14746.0
2021-01-07,34.24,34.26,34.105,34.25,5806.0
2021-01-08,34.825,35.225,34.715,35.225,6959.0
2021-01-11,35.125,35.145,34.98,34.98,14734.0
2021-01-12,35.115,35.31,35.09,35.135,7495.0
2021-01-13,35.32,35.32,35.11,35.17,10448.0
2021-01-14,35.5,35.535,35.31,35.31,28108.0
2021-01-15,35.1,35.29,35.07,35.11,15251.0
2021-01-18,35.355,35.585,31.87,35.475,43067.0
2021-01-19,35.83,35.84,35.585,35.66,11552.0
2021-01-20,36.175,36.175,35.885,36.055,6609.0
2021-01-21,36.075,36.13,35.91,36.085,9250.0
2021-01-22,35.855,36.04,35.74,36.01,7537.0
2021-01-25,36.495,36.505,36.13,36.35,8874.0
2021-01-26,36.03,36.03,35.81,35.875,8442.0
2021-01-27,35.435,35.51,35.235,35.255,10133.0
2021-01-28,35.265,35.565,35.165,35.52,4877.0
2021-01-29,34.9,34.96,34.49,34.56,10944.0
2021-02-01,35.235,35.765,35.155,35.71,13046.0
2021-02-02,36.03,36.11,35.985,35.985,53577.0
2021-02-03,36.25,36.26,36.11,36.16,9726.0
2021-02-04,36.14,36.25,36.03,36.22,8688.0
2021-02-05,36.33,36.405,36.25,36.365,8381.0
2021-02-08,36.285,36.46,36.24,36.36,5356.0
2021-02-09,36.46,36.68,36.46,36.63,7161.0
2021-02-10,36.95,36.95,36.64,36.75,7554.0
2021-02-11,37.05,37.27,37.025,37.15,5376.0
2021-02-12,37.2,37.28,37.16,37.215,11600.0
2021-02-16,37.415,37.46,37.205,37.235,16944.0
2021-02-17,37.335,37.345,37.125,37.3,7078.0
2021-02-18,36.73,36.73,36.495,36.715,7932.0
2021-02-19,36.795,36.915,36.715,36.785,9302.0
2021-02-22,35.9,36.01,35.71,35.755,10422.0
2021-02-23,35.465,35.83,35.135,35.765,8177.0
2021-02-24,35.225,35.365,35.105,35.345,9849.0
2021-02-25,35.32,35.355,34.78,34.845,7252.0
2021-02-26,34.67,34.825,34.395,34.66,8787.0
2021-03-01,35.225,35.49,35.165,35.41,9989.0
2021-03-02,35.17,35.255,34.86,34.935,13563.0
2021-03-03,35.29,35.29,34.87,34.945,5750.0
2021-03-04,34.79,34.855,34.095,34.185,14504.0
2021-03-05,34.67,34.67,33.97,34.55,8661.0
2021-03-08,33.97,33.995,33.585,33.65,22841.0
2021-03-09,34.025,34.47,33.975,34.335,9043.0
2021-03-10,34.435,34.435,34.03,34.115,6365.0
2021-03-11,34.8,34.96,34.725,34.825,11213.0
2021-03-12,34.225,34.24,33.985,34.07,4512.0
2021-03-15,33.995,34.225,33.93,34.18,2237.0
2021-03-16,34.35,34.415,34.13,34.285,4238.0
2021-03-17,34.005,34.395,33.895,34.35,20970.0
2021-03-18,34.07,34.075,33.92,33.92,12617.0
2021-03-19,33.985,34.25,33.92,34.18,10370.0
2021-03-22,34.07,34.285,33.995,34.24,5899.0
2021-03-23,33.97,33.97,33.72,33.75,2316.0
2021-03-24,33.575,33.585,32.985,32.985,11113.0
2021-03-25,32.92,33.255,32.92,33.21,4089.0
2021-03-26,33.41,33.985,33.345,33.61,6959.0
2021-03-29,33.74,33.84,33.65,33.765,7286.0
2021-03-30,33.85,34.03,33.815,33.995,15442.0
2021-03-31,33.875,34.085,33.875,34.075,8861.0
2021-04-01,34.44,34.55,34.27,34.27,5344.0
2021-04-05,34.44,34.45,34.26,34.35,9874.0
2021-04-06,34.425,34.715,34.425,34.715,2925.0
2021-04-07,34.27,34.325,34.185,34.28,4525.0
2021-04-08,34.56,34.57,34.44,34.44,5927.0
2021-04-09,34.07,34.075,33.95,33.975,8904.0
2021-04-12,30.555,33.915,30.555,33.915,43433.0
2021-04-13,33.915,34.14,33.915,33.995,6887.0
2021-04-14,34.335,34.36,34.085,34.085,3587.0
2021-04-15,34.325,34.495,34.295,34.435,6741.0
2021-04-16,34.44,34.49,34.37,34.49,2307.0
2021-04-19,34.34,34.39,34.315,34.37,4514.0
2021-04-20,34.36,34.415,34.185,34.25,2200.0
2021-04-21,34.26,34.35,33.985,34.205,1793.0
2021-04-22,34.325,34.325,34.105,34.15,6539.0
2021-04-23,34.35,34.615,34.34,34.55,6367.0
2021-04-26,34.405,34.425,34.335,34.35,2073.0
2021-04-27,34.415,34.46,34.34,34.37,5434.0
2021-04-28,34.545,34.55,34.35,34.38,3263.0
2021-04-29,34.405,34.425,34.06,34.07,4656.0
2021-04-30,33.785,33.815,33.565,33.565,6816.0
2021-05-03,33.585,33.72,33.505,33.55,5349.0
2021-05-04,33.43,33.455,33.09,33.3,13207.0
2021-05-05,33.395,33.465,33.295,33.42,7878.0
2021-05-06,33.41,33.465,33.295,33.32,19130.0
2021-05-07,33.63,33.815,33.63,33.675,14942.0
2021-05-10,33.375,33.395,32.9,32.92,16067.0
2021-05-11,32.37,32.835,32.335,32.835,9809.0
2021-05-12,32.335,32.345,31.995,31.995,12116.0
2021-05-13,32.15,32.235,31.98,32.07,9780.0
2021-05-14,32.28,32.58,32.235,32.58,9659.0
2021-05-17,32.305,32.38,32.235,32.335,6618.0
2021-05-18,32.6,32.92,32.6,32.82,10296.0
2021-05-19,32.47,32.865,32.47,32.865,7751.0
2021-05-20,32.835,32.91,32.82,32.89,8352.0
2021-05-21,32.775,32.775,32.46,32.48,8938.0
2021-05-25,34.14,34.14,33.075,33.09,6680.0
2021-05-26,33.395,33.52,33.365,33.495,7279.0
2021-05-27,33.41,33.42,33.32,33.345,16736.0
2021-05-28,33.52,33.675,33.51,33.675,2769.0
2021-05-31,33.495,34.025,33.485,33.785,17150.0
2021-06-01,34.23,34.325,34.05,34.27,10776.0
2021-06-02,34.205,34.28,34.16,34.215,8367.0
2021-06-03,34.05,34.125,33.985,34.005,6989.0
2021-06-04,34.225,34.305,34.185,34.285,1766.0
2021-06-07,34.14,34.15,33.95,34.095,5704.0
2021-06-08,33.985,34.015,33.895,33.895,5247.0
2021-06-09,33.82,33.995,33.82,33.96,4111.0
2021-06-10,34.03,34.16,34.025,34.13,6876.0
2021-06-11,34.105,34.205,34.075,34.105,4441.0
2021-06-14,34.195,34.36,34.16,34.24,6926.0
2021-06-15,34.25,34.28,34.085,34.105,16186.0
2021-06-16,34.085,34.105,33.76,33.905,3807.0
2021-06-17,34.16,34.405,34.15,34.37,2343.0
2021-06-18,34.295,34.39,34.23,34.26,25425.0
2021-06-21,34.18,34.23,34.03,34.225,2682.0
2021-06-22,34.05,34.06,33.93,33.95,9015.0
2021-06-23,34.105,34.215,34.085,34.14,5241.0
2021-06-24,34.535,34.535,34.47,34.505,2463.0
2021-06-25,34.615,34.71,34.605,34.71,2693.0
2021-06-28,34.79,34.89,34.79,34.875,4007.0
2021-06-29,34.7,35.02,34.69,35.02,7031.0
2021-06-30,34.725,34.82,34.715,34.82,19720.0
2021-07-02,34.435,34.45,34.24,34.26,4580.0
2021-07-05,34.295,34.55,34.075,34.075,33706.0
2021-07-06,34.12,34.24,34.02,34.02,8914.0
2021-07-07,34.25,34.25,34.085,34.175,5578.0
2021-07-08,33.565,33.665,33.51,33.58,6915.0
2021-07-09,33.855,33.955,33.81,33.93,3143.0
2021-07-12,33.94,33.995,33.845,33.955,3447.0
2021-07-13,34.225,34.34,34.195,34.225,27658.0
2021-07-14,34.305,34.35,34.215,34.28,1597.0
2021-07-15,34.56,34.67,34.515,34.635,5083.0
2021-07-16,34.7,34.7,34.34,34.34,6804.0
2021-07-19,34.185,34.295,34.05,34.075,6389.0
2021-07-20,34.095,34.225,34.06,34.15,4958.0
2021-07-21,33.865,34.005,33.755,33.92,5069.0
2021-07-22,33.92,34.065,33.92,34.065,5567.0
2021-07-23,33.71,33.71,33.49,33.565,2468.0
2021-07-26,32.915,33.085,32.785,32.85,6577.0
2021-07-27,32.235,32.41,31.915,32.32,12471.0
2021-07-28,32.71,33.095,32.71,33.015,6266.0
2021-07-29,33.16,33.16,32.96,32.985,1958.0
2021-07-30,32.64,32.82,32.54,32.75,8737.0
2021-08-03,33.105,33.3,33.07,33.19,4278.0
2021-08-04,33.455,33.6,33.445,33.455,5209.0
2021-08-05,33.355,33.38,33.215,33.215,14800.0
2021-08-06,33.28,33.29,33.115,33.14,3820.0
2021-08-09,33.29,33.435,33.25,33.345,7202.0
2021-08-10,33.465,33.49,33.17,33.17,3636.0
2021-08-11,33.4,33.4,33.17,33.3,4725.0
2021-08-12,33.06,33.06,32.925,33.025,4168.0
2021-08-13,32.905,32.915,32.765,32.915,6494.0
2021-08-16,32.74,32.795,32.695,32.795,4439.0
2021-08-17,32.335,32.435,32.275,32.32,3475.0
2021-08-18,32.565,32.61,32.465,32.485,7293.0
2021-08-19,32.06,32.375,32.055,32.235,1956.0
2021-08-20,32.265,32.38,32.21,32.21,2857.0
2021-08-23,32.365,32.38,32.3,32.3,6775.0
2021-08-24,32.775,32.96,32.75,32.96,5173.0
2021-08-25,33.005,33.025,32.875,32.875,1800.0
2021-08-26,32.82,32.96,32.775,32.775,9091.0
2021-08-27,33.085,33.115,33.035,33.085,4771.0
2021-08-30,33.035,33.19,32.95,33.16,5957.0
2021-08-31,33.645,33.7,33.6,33.635,9725.0
2021-09-01,33.8,34.14,33.775,34.13,6816.0
2021-09-02,33.985,33.985,33.645,33.645,8938.0
2021-09-03,33.775,33.865,33.745,33.79,5328.0
2021-09-07,34.16,34.425,34.13,34.39,9732.0
2021-09-08,34.23,34.25,33.93,33.985,3714.0
2021-09-09,33.79,33.855,33.685,33.765,4625.0
2021-09-10,33.9,33.94,33.8,33.865,7373.0
2021-09-13,33.83,33.875,33.735,33.865,8877.0
2021-09-14,33.645,33.72,33.63,33.675,3725.0
2021-09-15,33.525,33.525,33.335,33.51,6002.0
2021-09-16,33.115,33.26,33.07,33.14,2443.0
2021-09-17,33.28,33.325,33.205,33.29,8803.0
2021-09-20,32.695,32.82,32.38,32.585,13011.0
2021-09-21,32.76,32.875,32.73,32.82,9535.0
2021-09-22,33.14,33.29,33.085,33.095,5216.0
2021-09-23,33.04,33.07,32.985,33.07,10020.0
2021-09-24,32.86,32.86,32.685,32.76,2732.0
2021-09-27,32.63,32.875,32.63,32.84,8118.0
2021-09-28,32.71,32.74,32.485,32.565,12474.0
2021-09-29,32.545,32.575,32.355,32.355,7372.0
2021-09-30,32.73,32.775,32.435,32.435,3218.0
2021-10-01,32.445,32.475,32.2,32.375,6681.0
2021-10-04,32.045,32.055,31.585,31.64,6164.0
2021-10-05,31.84,32.045,31.825,31.945,8026.0
2021-10-06,31.63,31.815,31.585,31.805,11505.0
2021-10-07,32.245,32.445,32.235,32.38,4283.0
2021-10-08,32.28,32.28,32.21,32.21,1759.0
2021-10-12,32.19,32.19,32.005,32.005,4828.0
2021-10-13,32.265,32.42,32.21,32.375,5717.0
2021-10-14,32.355,32.43,32.17,32.43,4657.0
2021-10-15,32.52,32.71,32.52,32.705,3147.0
2021-10-18,32.51,32.705,32.5,32.64,9713.0
2021-10-19,32.765,33.025,32.76,33.025,12534.0
2021-10-20,32.985,32.995,32.875,32.915,6280.0
2021-10-21,32.64,32.84,32.595,32.805,6713.0
2021-10-22,32.76,32.86,32.665,32.665,6270.0
2021-10-25,32.87,33.005,32.83,32.96,8156.0
2021-10-26,32.94,33.015,32.75,32.785,6749.0
2021-10-27,32.65,32.65,32.455,32.455,22921.0
2021-10-28,32.335,32.39,32.275,32.355,5980.0
2021-10-29,32.11,32.11,31.935,32.045,6196.0
2021-11-01,32.015,32.29,32.015,32.29,8838.0
2021-11-02,32.125,32.135,32.045,32.08,3434.0
2021-11-03,32.155,32.22,32.025,32.21,5299.0
2021-11-04,32.345,32.38,32.22,32.28,4758.0
2021-11-05,32.39,32.39,32.17,32.235,3881.0
2021-11-08,32.585,32.595,32.475,32.545,17074.0
2021-11-09,32.575,32.575,32.365,32.4,7959.0
2021-11-10,32.38,32.565,32.365,32.365,9594.0
2021-11-11,33.025,33.27,33.025,33.225,9611.0
2021-11-12,33.18,33.225,33.16,33.17,4497.0
2021-11-15,33.17,33.17,32.995,33.035,1908.0
2021-11-16,33.125,33.19,33.035,33.17,16734.0
2021-11-17,33.315,33.315,33.05,33.105,14222.0
2021-11-18,32.84,32.85,32.64,32.665,11060.0
2021-11-19,32.775,32.82,32.75,32.75,4254.0
2021-11-22,32.73,32.815,32.64,32.665,7197.0
2021-11-23,32.695,32.71,32.5,32.52,6205.0
2021-11-24,32.38,32.445,32.31,32.43,9777.0
2021-11-25,32.545,32.695,32.41,32.695,9724.0
2021-11-26,31.97,31.97,31.515,31.55,24344.0
2021-11-29,31.895,31.905,31.695,31.715,4719.0
2021-11-30,31.725,31.87,31.65,31.75,21543.0
2021-12-01,32.135,32.345,32.035,32.045,11013.0
2021-12-02,32.31,32.52,32.2,32.445,72937.0
2021-12-03,32.135,32.145,31.805,31.945,22051.0
2021-12-06,31.77,31.99,31.77,31.97,5146.0
2021-12-07,32.115,32.255,32.11,32.165,10993.0
2021-12-08,32.11,32.41,32.11,32.345,9598.0
2021-12-09,32.345,32.435,32.275,32.275,25918.0
2021-12-10,32.335,32.345,32.235,32.3,10772.0
2021-12-13,32.225,32.225,31.98,32.145,11919.0
2021-12-14,31.925,32.18,31.925,32.18,14579.0
2021-12-15,31.96,31.97,31.77,31.97,16720.0
2021-12-16,31.97,32.11,31.835,31.86,9300.0
2021-12-17,31.715,32.045,31.705,31.97,20084.0
2021-12-20,31.585,31.64,31.465,31.615,21622.0
2021-12-21,31.86,32.09,31.86,32.06,9467.0
2021-12-22,31.95,32.06,31.895,31.945,31690.0
2021-12-23,32.07,32.18,31.99,32.12,26792.0
2021-12-24,31.87,32.355,31.87,32.355,4352.0
2021-12-29,32.165,32.165,31.905,31.99,27326.0
2021-12-30,31.975,32.35,31.95,32.22,4162.0
2021-12-31,32.035,32.045,31.84,31.92,5910.0
2022-01-04,32.145,32.265,32.015,32.145,11883.0
2022-01-05,31.975,32.115,31.725,31.725,20585.0
2022-01-06,31.81,31.865,31.725,31.79,12036.0
2022-01-07,31.895,31.895,31.71,31.845,15566.0
2022-01-10,31.96,31.97,31.755,31.905,10205.0
2022-01-11,32.125,32.415,32.115,32.395,70422.0
2022-01-12,32.635,32.775,32.6,32.73,44865.0
2022-01-13,32.5,32.5,32.31,32.31,4874.0
2022-01-14,32.245,32.415,32.24,32.395,8014.0
2022-01-17,32.535,32.535,32.18,32.18,12499.0
2022-01-18,31.755,31.905,31.715,31.855,18638.0
2022-01-19,31.91,31.95,31.855,31.855,7408.0
2022-01-20,32.305,32.415,32.06,32.07,10748.0
2022-01-21,32.005,32.005,31.745,31.765,9195.0
2022-01-24,31.43,31.44,30.91,31.235,12986.0
2022-01-25,31.26,31.42,31.15,31.42,6541.0
2022-01-26,31.43,31.455,31.03,31.03,12366.0
2022-01-27,31.185,31.185,30.9,30.9,21480.0
2022-01-28,31.02,31.03,30.715,30.99,11345.0
2022-01-31,31.41,31.995,31.4,31.96,26217.0
2022-02-01,32.08,32.1,31.885,32.025,7644.0
2022-02-02,32.33,32.33,31.905,32.035,8217.0
2022-02-03,31.765,31.845,31.605,31.845,13488.0
2022-02-04,31.78,32.06,31.78,32.06,29636.0
2022-02-07,31.775,31.83,31.71,31.71,30240.0
2022-02-08,31.71,32.06,31.7,32.025,7678.0
2022-02-09,32.295,32.61,32.285,32.49,5680.0
2022-02-10,32.35,32.6,32.33,32.435,6077.0
2022-02-11,32.435,32.44,32.015,32.07,8460.0
2022-02-14,31.885,31.895,31.605,31.645,8225.0
2022-02-15,32.21,32.405,32.21,32.385,5490.0
2022-02-16,32.2,32.635,32.2,32.525,16176.0
2022-02-17,32.425,32.425,32.115,32.115,1844.0
2022-02-18,32.11,32.115,31.95,32.07,5734.0
2022-02-22,31.58,31.68,31.42,31.485,10883.0
2022-02-23,31.605,31.605,31.12,31.13,8743.0
2022-02-24,29.72,30.675,29.72,30.655,24560.0
2022-02-25,30.74,30.92,30.63,30.87,7492.0
2022-02-28,30.325,30.6,30.26,30.59,4755.0
2022-03-01,30.33,30.46,30.155,30.155,6145.0
2022-03-02,30.185,30.21,29.94,30.07,9320.0
2022-03-03,29.99,29.99,29.7,29.73,16147.0
2022-03-04,29.42,29.515,29.15,29.215,9027.0
2022-03-07,28.77,28.855,28.335,28.335,11438.0
2022-03-08,28.41,28.835,28.305,28.62,8490.0
2022-03-09,28.91,29.31,28.9,29.235,6883.0
2022-03-10,28.77,28.78,28.445,28.545,3481.0
2022-03-11,28.64,28.64,27.945,27.945,8656.0
2022-03-14,27.685,27.765,27.365,27.425,13136.0
2022-03-15,27.07,27.415,27.005,27.355,8387.0
2022-03-16,28.49,29.43,28.38,29.43,5313.0
2022-03-17,29.135,29.135,28.855,29.02,6681.0
2022-03-18,28.835,29.505,28.835,29.46,8445.0
2022-03-21,28.995,29.06,28.76,29.06,7253.0
2022-03-22,29.31,29.56,29.3,29.46,13533.0
2022-03-23,29.255,29.515,29.15,29.265,10940.0
2022-03-24,29.225,29.41,29.135,29.41,22212.0
2022-03-25,29.04,29.04,28.825,28.91,10808.0
2022-03-28,29.075,29.17,29.06,29.15,9408.0
2022-03-29,29.615,29.655,29.505,29.57,8432.0
2022-03-30,29.44,29.7,29.44,29.47,6617.0
2022-03-31,29.42,29.42,29.135,29.16,12469.0
2022-04-01,29.645,29.645,29.45,29.57,9519.0
2022-04-04,29.875,30.025,29.875,30.025,4799.0
2022-04-05,29.765,29.765,29.395,29.635,7772.0
2022-04-06,29.29,29.29,29.115,29.245,21573.0
2022-04-07,29.15,29.19,29.06,29.16,3717.0
2022-04-08,29.255,29.3,29.085,29.085,6575.0
2022-04-11,28.92,29.04,28.865,28.965,13622.0
2022-04-12,29.03,29.04,28.77,29.03,3176.0
2022-04-13,28.985,29.095,28.945,29.005,11182.0
2022-04-14,28.92,28.93,28.77,28.77,3070.0
2022-04-18,28.595,28.76,28.51,28.64,8364.0
2022-04-19,28.37,28.49,28.26,28.425,11158.0
2022-04-20,28.35,28.36,28.025,28.09,12010.0
2022-04-21,28.025,28.035,27.675,27.69,9141.0
2022-04-22,27.96,28.035,27.765,27.82,8335.0
2022-04-25,27.395,27.525,27.375,27.48,4855.0
2022-04-26,27.56,27.56,27.21,27.235,10843.0
2022-04-27,27.395,27.57,27.385,27.49,4900.0
2022-04-28,27.755,27.87,27.555,27.87,9597.0
2022-04-29,28.175,28.325,28.025,28.195,10411.0
2022-05-02,28.085,28.195,27.84,28.15,6281.0
2022-05-03,28.205,28.22,28.075,28.165,6697.0
2022-05-04,27.885,28.25,27.75,28.14,19330.0
2022-05-05,27.755,27.765,27.245,27.425,32604.0
2022-05-06,27.18,27.29,27.015,27.16,10408.0
2022-05-09,26.755,26.865,26.68,26.735,6946.0
2022-05-10,26.92,26.965,26.615,26.79,11888.0
2022-05-11,26.885,26.96,26.55,26.855,5333.0
2022-05-12,26.305,26.605,26.205,26.435,13464.0
2022-05-13,26.705,26.93,26.705,26.855,7842.0
2022-05-16,26.66,26.835,26.66,26.67,9831.0
2022-05-17,27.365,27.385,27.145,27.285,16765.0
2022-05-18,27.18,27.2,26.735,26.755,20121.0
2022-05-19,26.735,27.095,26.725,27.025,11336.0
2022-05-20,27.255,27.29,26.995,27.19,8443.0
2022-05-24,26.895,26.94,26.755,26.79,3071.0
2022-05-25,26.875,27.05,26.865,26.995,5606.0
2022-05-26,26.995,27.375,26.995,27.365,4592.0
2022-05-27,27.46,27.56,27.44,27.525,56442.0
2022-05-30,28.14,28.15,27.535,27.935,5488.0
2022-05-31,27.885,28.1,27.795,27.805,8693.0
2022-06-01,27.87,27.885,27.545,27.61,3426.0
2022-06-02,27.69,27.885,27.645,27.84,5810.0
2022-06-03,27.61,27.62,27.415,27.45,10287.0
2022-06-06,27.86,27.885,27.58,27.73,1174.0
2022-06-07,27.46,27.57,27.45,27.56,941.0
2022-06-08,27.665,27.805,27.625,27.71,8793.0
2022-06-09,27.535,27.59,27.385,27.385,6256.0
2022-06-10,27.515,27.545,27.275,27.33,1740.0
2022-06-13,26.725,27.03,26.51,26.585,3415.0
2022-06-14,26.885,27.08,26.885,27.07,9351.0
2022-06-15,27.16,27.405,27.145,27.29,8638.0
2022-06-16,26.54,26.565,26.39,26.465,7395.0
2022-06-17,26.975,27.03,26.755,26.975,12611.0
2022-06-20,26.8,27.005,26.745,26.745,7615.0
2022-06-21,27.05,27.105,27.015,27.025,7253.0
2022-06-22,26.625,26.735,26.56,26.605,5972.0
2022-06-23,26.715,26.745,26.605,26.63,16774.0
2022-06-24,27.025,27.205,27.0,27.1,3408.0
2022-06-27,27.38,27.38,27.175,27.205,4787.0
2022-06-28,27.375,27.455,27.015,27.025,6152.0
2022-06-29,26.96,26.99,26.865,26.97,7330.0
2022-06-30,26.52,26.795,26.495,26.755,2641.0
2022-07-04,26.575,26.895,26.42,26.865,5731.0
2022-07-05,26.4,26.7,26.315,26.67,9795.0
2022-07-06,26.55,26.645,26.39,26.615,7175.0
2022-07-07,26.895,27.12,26.895,27.015,6202.0
2022-07-08,26.96,26.96,26.925,26.94,890.0
2022-07-11,26.65,26.66,26.315,26.315,1185.0
2022-07-12,26.28,26.305,26.21,26.285,5391.0
2022-07-13,26.015,26.135,25.77,26.09,8060.0
2022-07-14,26.175,26.175,26.035,26.12,18799.0
2022-07-15,26.055,26.12,25.865,26.12,5368.0
2022-07-18,26.465,26.465,26.22,26.22,1900.0
2022-07-19,26.37,26.455,26.37,26.38,23030.0
2022-07-20,26.355,26.36,26.26,26.295,6535.0
2022-07-21,26.36,26.615,26.36,26.36,11310.0
2022-07-22,26.285,26.455,26.285,26.305,3470.0
2022-07-25,26.305,26.4,26.295,26.355,3421.0
2022-07-26,26.52,26.52,26.26,26.26,4214.0
2022-07-27,26.435,26.635,26.425,26.57,2188.0
2022-07-28,26.65,26.72,26.445,26.7,13548.0
2022-07-29,26.435,26.485,26.36,26.485,7568.0
2022-08-02,26.27,26.485,26.21,26.37,9121.0
2022-08-03,26.335,26.53,26.27,26.485,7310.0
2022-08-04,26.72,26.755,26.615,26.735,6795.0
2022-08-05,26.795,26.875,26.735,26.735,1368.0
2022-08-08,26.795,26.795,26.735,26.735,9809.0
2022-08-09,26.795,26.8,26.71,26.745,3780.0
2022-08-10,26.745,26.82,26.72,26.755,6203.0
2022-08-11,27.01,27.12,26.875,26.97,4760.0
2022-08-12,26.97,27.175,26.97,27.175,2703.0
2022-08-15,27.375,27.375,27.28,27.355,5664.0
2022-08-16,27.26,27.28,27.205,27.27,7056.0
2022-08-17,27.12,27.3,27.12,27.14,15200.0
2022-08-18,27.15,27.15,27.055,27.14,3194.0
2022-08-19,26.97,27.0,26.86,26.905,5876.0
2022-08-22,26.725,26.8,26.725,26.8,703.0
2022-08-23,26.775,26.8,26.67,26.7,15863.0
2022-08-24,26.585,26.885,26.585,26.775,3346.0
2022-08-25,27.0,27.215,27.0,27.185,5182.0
2022-08-26,27.29,27.315,27.055,27.065,8400.0
2022-08-29,26.915,26.925,26.85,26.895,3306.0
2022-08-30,26.725,26.725,26.625,26.725,2953.0
2022-08-31,27.045,27.075,26.86,26.885,2710.0
2022-09-01,26.69,26.7,26.53,26.57,3433.0
2022-09-02,26.56,26.585,26.425,26.485,2137.0
2022-09-06,26.205,26.315,26.135,26.135,4155.0
2022-09-07,26.07,26.28,26.055,26.22,9164.0
2022-09-08,26.09,26.145,26.025,26.045,5084.0
2022-09-09,26.23,26.425,26.23,26.345,6028.0
2022-09-12,26.475,26.67,26.465,26.67,4650.0
2022-09-13,26.355,26.42,26.23,26.325,4004.0
2022-09-14,26.345,26.4,26.315,26.335,4226.0
2022-09-15,26.315,26.315,26.175,26.205,3702.0
2022-09-16,26.025,26.07,25.93,26.015,15503.0
2022-09-19,25.95,26.09,25.93,25.98,4074.0
2022-09-20,26.155,26.165,25.98,25.98,1100.0
2022-09-21,25.97,26.12,25.84,26.08,6845.0
2022-09-22,25.905,25.905,25.82,25.905,7802.0
2022-09-23,25.475,25.48,25.275,25.295,7724.0
2022-09-26,25.37,25.48,25.325,25.37,2989.0
2022-09-27,25.49,25.49,25.24,25.255,5701.0
2022-09-28,25.19,25.255,25.04,25.18,2422.0
2022-09-29,24.9,24.9,24.81,24.845,1003.0
2022-09-30,24.9,25.07,24.845,24.845,1337.0
2022-10-03,24.9,25.135,24.875,25.09,6115.0
2022-10-04,25.615,25.82,25.615,25.64,10901.0
2022-10-05,25.715,25.92,25.715,25.865,7038.0
2022-10-06,25.95,26.045,25.93,26.025,2675.0
2022-10-07,25.69,25.69,25.415,25.435,3682.0
2022-10-11,24.77,24.885,24.74,24.74,9497.0
2022-10-12,24.815,24.845,24.715,24.825,7196.0
2022-10-13,24.385,24.835,24.37,24.835,14108.0
2022-10-14,24.985,24.985,24.695,24.81,3307.0
2022-10-17,24.9,25.1,24.9,25.04,5905.0
2022-10-18,25.275,25.275,25.005,25.04,1989.0
2022-10-19,24.75,24.81,24.6,24.63,14597.0
2022-10-20,24.855,24.95,24.815,24.885,11682.0
2022-10-21,24.78,24.975,24.77,24.91,8354.0
2022-10-24,24.22,24.22,24.02,24.145,19470.0
2022-10-25,24.085,24.18,24.06,24.17,8306.0
2022-10-26,24.16,24.62,24.16,24.525,13505.0
2022-10-27,24.31,24.375,24.275,24.3,21678.0
2022-10-28,24.06,24.2,24.04,24.18,4254.0
2022-10-31,24.085,24.235,24.05,24.19,11948.0
2022-11-01,24.65,24.735,24.64,24.735,12721.0
2022-11-02,24.66,24.77,24.565,24.565,9283.0
2022-11-03,24.565,24.815,24.565,24.76,5906.0
2022-11-04,25.325,25.325,25.155,25.265,10016.0
2022-11-07,25.51,25.51,25.33,25.33,8402.0
2022-11-08,25.36,25.475,25.33,25.415,6165.0
2022-11-09,25.34,25.35,25.155,25.19,20935.0
2022-11-10,25.545,25.715,25.49,25.715,17957.0
2022-11-11,26.045,26.26,26.035,26.045,6472.0
2022-11-14,26.165,26.32,26.12,26.195,13393.0
2022-11-15,26.885,26.935,26.69,26.735,8518.0
2022-11-16,26.475,26.475,26.38,26.39,3113.0
2022-11-17,26.035,26.435,26.035,26.435,1675.0
2022-11-18,26.445,26.445,26.335,26.4,5255.0
2022-11-21,26.195,26.205,26.12,26.185,22756.0
2022-11-22,26.015,26.145,26.005,26.09,9488.0
2022-11-23,26.21,26.335,26.205,26.26,6106.0
2022-11-24,26.475,26.5,26.26,26.5,5017.0
2022-11-25,26.295,26.435,26.045,26.145,58614.0
2022-11-28,26.205,26.475,26.205,26.315,12445.0
2022-11-29,26.98,27.14,26.98,27.045,16877.0
2022-11-30,27.44,27.665,27.44,27.6,15242.0
2022-12-01,27.6,27.635,27.42,27.455,7941.0
2022-12-02,27.26,27.68,27.26,27.67,2125.0
2022-12-05,27.57,27.605,27.42,27.58,5848.0
2022-12-06,27.765,27.765,27.615,27.67,19682.0
2022-12-07,27.495,27.54,27.375,27.495,13909.0
2022-12-08,27.57,27.71,27.57,27.615,19273.0
2022-12-09,27.85,27.87,27.655,27.655,23188.0
2022-12-12,27.365,27.57,27.315,27.475,9344.0
2022-12-13,27.83,27.84,27.42,27.495,10286.0
2022-12-14,27.465,27.57,27.39,27.515,12329.0
2022-12-15,27.42,27.42,27.09,27.09,9634.0
2022-12-16,27.23,27.305,27.225,27.225,11653.0
2022-12-19,27.335,27.335,27.13,27.185,9835.0
2022-12-20,27.055,27.15,27.055,27.085,13771.0
2022-12-21,27.055,27.305,27.055,27.305,57415.0
2022-12-22,27.305,27.315,27.045,27.1,21510.0
2022-12-23,27.055,27.09,26.96,27.0,12951.0
2022-12-28,27.12,27.13,27.0,27.0,10230.0
2022-12-29,27.25,27.375,27.25,27.355,5910.0
2022-12-30,27.195,27.195,26.9,26.9,3558.0
2023-01-03,27.495,27.535,27.4,27.43,21179.0
2023-01-04,27.59,27.895,27.58,27.895,12526.0
2023-01-05,27.915,28.03,27.895,28.01,7512.0
2023-01-06,28.085,28.32,28.01,28.265,10626.0
2023-01-09,28.56,28.59,28.4,28.4,47025.0
2023-01-10,28.495,28.665,28.455,28.665,15511.0
2023-01-11,28.7,28.795,28.635,28.78,16249.0
2023-01-12,28.77,28.835,28.595,28.77,12903.0
2023-01-13,28.96,29.07,28.94,29.07,10385.0
2023-01-16,29.045,29.045,28.855,28.865,5888.0
2023-01-17,28.88,28.9,28.785,28.88,13300.0
2023-01-18,29.12,29.12,28.88,28.91,23783.0
2023-01-19,28.94,29.14,28.94,29.11,11226.0
2023-01-20,29.31,29.345,29.27,29.33,3935.0
2023-01-23,29.385,29.68,29.385,29.535,17198.0
2023-01-24,29.425,29.565,29.425,29.565,11735.0
2023-01-25,29.425,29.605,29.28,29.575,26727.0
2023-01-26,29.69,29.765,29.67,29.755,31623.0
2023-01-27,29.64,29.64,29.52,29.585,27719.0
2023-01-30,29.25,29.25,29.12,29.175,10776.0
2023-01-31,28.92,28.975,28.835,28.93,10780.0
2023-02-01,29.1,29.29,28.985,29.29,12021.0
2023-02-02,29.34,29.34,29.035,29.08,14492.0
2023-02-03,28.985,29.025,28.76,28.77,15735.0
2023-02-06,28.39,28.465,28.315,28.445,15764.0
2023-02-07,28.54,28.55,28.37,28.445,2966.0
2023-02-08,28.615,28.615,28.445,28.52,5289.0
2023-02-09,28.825,28.835,28.635,28.685,9801.0
2023-02-10,28.285,28.32,28.115,28.17,9235.0
2023-02-13,28.33,28.445,28.285,28.415,5441.0
2023-02-14,28.285,28.415,28.21,28.36,5092.0
2023-02-15,28.085,28.21,28.085,28.19,10382.0
2023-02-16,28.18,28.425,28.18,28.37,11761.0
2023-02-17,28.095,28.125,28.045,28.105,51037.0
2023-02-21,28.0,28.065,27.875,27.875,3937.0
2023-02-22,27.8,27.81,27.665,27.665,4998.0
2023-02-23,28.095,28.105,27.8,27.855,5174.0
2023-02-24,27.43,27.475,27.325,27.4,8580.0
2023-02-27,27.505,27.515,27.41,27.42,6938.0
2023-02-28,27.365,27.475,27.365,27.41,7334.0
2023-03-01,28.01,28.095,27.875,27.915,5616.0
2023-03-02,27.8,28.045,27.78,28.02,12586.0
2023-03-03,28.13,28.265,28.13,28.255,27738.0
2023-03-06,28.225,28.37,28.2,28.2,5587.0
2023-03-07,28.105,28.15,27.99,27.99,2201.0
2023-03-08,28.01,28.18,28.01,28.14,3656.0
2023-03-09,27.915,27.925,27.6,27.6,9924.0
2023-03-10,27.545,27.63,27.505,27.505,4208.0
2023-03-13,27.345,27.475,27.27,27.42,8500.0
2023-03-14,27.175,27.28,27.1,27.22,5837.0
2023-03-15,26.86,26.925,26.755,26.915,18565.0
2023-03-16,26.86,27.27,26.86,27.265,3478.0
2023-03-17,27.305,27.305,27.105,27.115,7727.0
2023-03-20,26.965,27.125,26.965,27.07,2101.0
2023-03-21,27.27,27.46,27.27,27.45,6655.0
2023-03-22,27.65,27.745,27.59,27.715,5096.0
2023-03-23,28.0,28.02,27.875,27.96,11651.0
2023-03-24,27.845,27.895,27.82,27.875,4474.0
2023-03-27,27.64,27.66,27.515,27.61,5267.0
2023-03-28,27.81,27.855,27.78,27.81,4260.0
2023-03-29,27.845,27.885,27.83,27.885,3684.0
2023-03-30,28.125,28.125,28.055,28.065,5100.0
2023-03-31,28.105,28.125,27.97,28.03,2438.0
2023-04-03,27.855,27.885,27.78,27.79,4535.0
2023-04-04,27.915,27.935,27.8,27.8,4091.0
2023-04-05,27.855,27.885,27.695,27.735,6535.0
2023-04-06,27.735,27.905,27.735,27.875,1846.0
2023-04-10,27.915,27.97,27.895,27.905,6982.0
2023-04-11,28.18,28.18,28.075,28.085,3400.0
2023-04-12,28.14,28.14,27.78,27.8,1395.0
2023-04-13,27.98,28.03,27.98,28.01,2125.0
2023-04-14,27.865,27.935,27.83,27.865,7858.0
2023-04-17,28.01,28.055,28.0,28.035,4792.0
2023-04-18,28.115,28.125,27.98,28.115,784.0
2023-04-19,27.82,27.885,27.76,27.82,3445.0
2023-04-20,27.925,27.925,27.81,27.875,2561.0
2023-04-21,27.81,27.81,27.64,27.685,6015.0
2023-04-24,27.715,27.715,27.61,27.65,10194.0
2023-04-25,27.4,27.44,27.325,27.345,7374.0
2023-04-26,27.675,27.675,27.345,27.345,750.0
2023-04-27,27.65,27.83,27.65,27.81,4105.0
2023-04-28,27.845,27.915,27.82,27.82,5702.0
2023-05-01,27.725,27.905,27.715,27.715,4075.0
2023-05-02,27.65,27.65,27.58,27.65,5833.0
2023-05-03,27.695,27.715,27.58,27.58,3410.0
2023-05-04,27.745,27.8,27.65,27.675,2673.0
2023-05-05,27.6,27.715,27.6,27.695,1810.0
2023-05-08,27.685,27.725,27.61,27.675,11644.0
2023-05-09,27.43,27.545,27.43,27.515,6635.0
2023-05-10,27.495,27.495,27.42,27.47,3268.0
2023-05-11,27.44,27.525,27.44,27.47,1485.0
2023-05-12,27.475,27.475,27.41,27.475,450.0
2023-05-15,27.62,27.81,27.62,27.78,3128.0
2023-05-16,27.305,27.64,27.285,27.64,2911.0
2023-05-17,27.375,27.675,27.365,27.665,1934.0
2023-05-18,27.57,27.665,27.565,27.665,1500.0
2023-05-19,27.665,27.665,27.63,27.64,9351.0
2023-05-23,27.305,27.695,27.285,27.475,1867.0
2023-05-24,27.475,27.475,27.43,27.44,1925.0
2023-05-25,27.505,27.515,27.44,27.475,23517.0
2023-05-26,27.715,27.935,27.715,27.915,3800.0
2023-05-29,27.8,27.845,27.725,27.725,6304.0
2023-05-30,27.78,27.78,27.495,27.545,8100.0
2023-05-31,27.38,27.38,27.105,27.305,2088.0
2023-06-01,27.22,27.485,27.22,27.4,2968.0
2023-06-02,27.845,27.98,27.83,27.895,5713.0
2023-06-05,27.83,27.905,27.8,27.855,2393.0
2023-06-06,27.875,28.105,27.82,28.075,12639.0
2023-06-07,28.01,28.055,27.855,27.865,2847.0
2023-06-08,27.915,28.035,27.915,28.01,5000.0
2023-06-09,28.075,28.18,28.075,28.13,2609.0
2023-06-12,28.15,28.255,28.13,28.235,1704.0
2023-06-13,28.405,28.475,28.33,28.38,7701.0
2023-06-14,28.33,28.675,28.33,28.675,20770.0
2023-06-15,28.74,28.74,28.605,28.645,4803.0
2023-06-16,28.71,28.72,28.455,28.5,6490.0
2023-06-19,28.495,28.52,28.305,28.305,2305.0
2023-06-20,28.225,28.235,27.99,27.99,5360.0
2023-06-21,27.81,27.875,27.715,27.76,35703.0
2023-06-22,27.57,27.65,27.57,27.63,1373.0
2023-06-23,27.44,27.44,27.295,27.305,2854.0
2023-06-26,27.395,27.395,27.31,27.32,3331.0
2023-06-27,27.565,27.67,27.565,27.665,623.0
2023-06-28,27.575,27.665,27.565,27.645,21300.0
2023-06-29,27.46,27.56,27.455,27.56,7515.0
2023-06-30,27.7,27.73,27.69,27.72,1637.0
2023-07-04,27.845,28.075,27.845,28.075,4471.0
2023-07-05,27.92,27.95,27.875,27.93,4456.0
2023-07-06,27.56,27.585,27.455,27.49,6360.0
2023-07-07,27.605,27.77,27.605,27.67,3910.0
2023-07-10,27.52,27.69,27.51,27.67,4788.0
2023-07-11,27.815,27.855,27.775,27.855,2834.0
2023-07-12,28.255,28.32,28.15,28.15,702.0
2023-07-13,28.485,28.61,28.485,28.61,3527.0
2023-07-14,28.56,28.695,28.52,28.685,1199.0
2023-07-17,28.515,28.685,28.445,28.685,754.0
2023-07-18,28.59,28.59,28.33,28.39,1716.0
2023-07-19,28.38,28.41,28.295,28.305,2100.0
2023-07-20,28.13,28.18,28.12,28.12,1536.0
2023-07-21,28.235,28.265,28.17,28.19,1605.0
2023-07-24,28.225,28.505,28.215,28.485,4678.0
2023-07-25,28.84,28.84,28.705,28.725,4309.0
2023-07-26,28.705,28.925,28.665,28.915,1309.0
2023-07-27,28.915,28.915,28.635,28.635,4868.0
2023-07-28,29.155,29.375,29.155,29.365,5247.0
2023-07-31,29.155,29.25,29.145,29.25,6333.0
2023-08-01,29.16,29.2,29.085,29.155,5514.0
2023-08-02,28.695,28.695,28.485,28.57,2435.0
2023-08-03,28.59,28.705,28.57,28.665,1239.0
2023-08-04,28.725,28.8,28.635,28.77,2823.0
2023-08-08,28.39,28.415,28.32,28.33,8385.0
2023-08-09,28.53,28.53,28.41,28.465,1151.0
2023-08-10,28.62,28.75,28.515,28.52,4362.0
2023-08-11,28.15,28.245,28.065,28.16,6718.0
2023-08-14,27.92,28.025,27.89,28.025,2452.0
2023-08-15,27.825,27.825,27.74,27.795,6541.0
2023-08-16,27.655,27.73,27.585,27.625,1015.0
2023-08-17,27.815,27.815,27.72,27.72,4025.0
2023-08-18,27.445,27.54,27.405,27.48,1792.0
2023-08-21,27.425,27.56,27.415,27.5,1887.0
2023-08-22,27.625,27.655,27.49,27.53,1732.0
2023-08-23,27.825,27.93,27.825,27.91,2904.0
2023-08-24,28.13,28.13,27.91,27.91,3170.0
2023-08-25,27.99,28.005,27.865,27.98,10866.0
2023-08-28,28.17,28.255,28.17,28.17,6943.0
2023-08-29,28.39,28.52,28.39,28.52,3330.0
2023-08-30,28.32,28.37,28.31,28.37,950.0
2023-08-31,28.065,28.065,27.89,27.89,2000.0
2023-09-01,28.39,28.505,28.39,28.435,2528.0
2023-09-05,28.36,28.36,28.305,28.35,2699.0
2023-09-06,28.245,28.295,28.17,28.17,1432.0
2023-09-07,27.865,27.99,27.865,27.88,3500.0
2023-09-08,27.92,27.92,27.845,27.845,1522.0
2023-09-11,28.045,28.12,28.045,28.12,8300.0
2023-09-12,27.855,28.035,27.855,28.015,7066.0
2023-09-13,27.94,27.995,27.94,27.99,1900.0
2023-09-14,28.035,28.095,28.035,28.075,4000.0
2023-09-15,28.1,28.13,27.96,27.96,2145.0
2023-09-18,27.805,27.875,27.785,27.855,3747.0
2023-09-19,27.575,27.635,27.52,27.605,3245.0
2023-09-20,27.655,27.68,27.655,27.67,2114.0
2023-09-21,27.165,27.67,27.11,27.67,840.0
2023-09-22,27.445,27.47,27.415,27.445,2006.0
2023-09-25,27.215,27.27,27.175,27.24,2268.0
2023-09-26,26.995,27.1,26.975,27.07,25436.0
2023-09-27,27.025,27.05,26.91,26.975,8200.0
2023-09-28,26.85,27.07,26.85,27.07,2935.0
2023-09-29,27.25,27.25,27.145,27.235,551.0
2023-10-02,27.31,27.33,27.215,27.28,3317.0
2023-10-03,27.015,27.135,26.995,26.995,2845.0
2023-10-04,26.945,27.03,26.935,27.03,1251.0
2023-10-05,26.985,27.015,26.92,27.015,2301.0
2023-10-06,26.995,27.35,26.995,27.34,2343.0
2023-10-10,27.225,27.455,27.225,27.385,2603.0
2023-10-11,27.54,27.645,27.54,27.625,11202.0
2023-10-12,27.7,27.7,27.445,27.48,3762.0
2023-10-13,27.435,27.49,27.28,27.32,9467.0
2023-10-16,27.28,27.47,27.28,27.455,2205.0
2023-10-17,27.385,27.5,27.385,27.425,4296.0
2023-10-18,27.145,27.23,27.12,27.145,58931.0
2023-10-19,27.12,27.12,27.015,27.1,7375.0
2023-10-20,26.65,26.755,26.64,26.66,7606.0
2023-10-23,26.48,26.63,26.48,26.6,6100.0
2023-10-24,26.765,27.06,26.765,27.06,6714.0
2023-10-25,26.805,26.85,26.775,26.795,3417.0
2023-10-26,26.64,26.745,26.64,26.715,2908.0
2023-10-27,26.92,26.92,26.755,26.765,8568.0
2023-10-30,27.05,27.05,26.925,26.995,2941.0
2023-10-31,26.84,26.89,26.775,26.89,4563.0
2023-11-01,26.9,27.145,26.9,27.13,8355.0
2023-11-02,27.375,27.47,27.32,27.375,7837.0
2023-11-03,27.67,27.825,27.67,27.795,3980.0
2023-11-06,28.13,28.15,28.005,28.075,8805.0
2023-11-07,27.99,28.13,27.93,28.13,8420.0
2023-11-08,28.025,28.065,27.99,28.005,6621.0
2023-11-09,28.005,28.015,27.775,27.795,12069.0
2023-11-10,27.825,27.95,27.825,27.94,5017.0
2023-11-13,27.88,27.99,27.88,27.88,2400.0
2023-11-14,28.265,28.495,28.255,28.465,16041.0
2023-11-15,28.675,28.79,28.675,28.725,4704.0
2023-11-16,28.55,28.58,28.485,28.58,4101.0
2023-11-17,28.505,28.58,28.505,28.58,734.0
2023-11-20,28.715,28.95,28.715,28.915,8937.0
2023-11-21,28.74,28.74,28.63,28.645,16200.0
2023-11-22,28.705,28.705,28.55,28.57,3636.0
2023-11-23,28.635,29.075,28.635,28.77,5401.0
2023-11-24,28.39,28.59,28.35,28.59,10441.0
2023-11-27,28.39,28.4,28.32,28.38,4957.0
2023-11-28,28.4,28.52,28.4,28.475,4557.0
2023-11-29,28.495,28.495,28.35,28.425,6600.0
2023-11-30,28.465,28.475,28.32,28.35,4785.0
2023-12-01,28.085,28.32,28.085,28.32,1445.0
2023-12-04,28.275,28.275,28.055,28.085,6163.0
2023-12-05,27.93,28.035,27.91,28.035,6180.0
2023-12-06,28.13,28.18,28.015,28.025,18607.0
2023-12-07,28.13,28.15,28.1,28.14,11291.0
2023-12-08,28.005,28.035,27.97,27.995,4300.0
2023-12-11,27.9,28.15,27.89,28.13,13301.0
2023-12-12,28.095,28.19,28.055,28.17,4843.0
2023-12-13,27.96,28.235,27.88,28.235,19408.0
2023-12-14,28.35,28.52,28.35,28.505,13380.0
2023-12-15,28.485,28.515,28.265,28.275,4376.0
2023-12-18,28.245,28.295,28.16,28.285,6421.0
2023-12-19,28.37,28.445,28.37,28.415,33074.0
2023-12-20,28.11,28.14,27.865,27.89,19120.0
2023-12-21,28.215,28.215,28.13,28.19,13105.0
2023-12-22,27.92,28.085,27.9,28.035,11593.0
2023-12-27,28.235,28.32,28.215,28.32,9592.0
2023-12-28,28.605,28.645,28.565,28.575,4250.0
2023-12-29,28.625,28.655,28.495,28.645,2886.0
2024-01-02,28.545,28.555,28.41,28.43,6984.0
2024-01-03,28.185,28.42,28.175,28.37,15036.0
2024-01-04,28.225,28.38,28.225,28.255,10820.0
2024-01-05,28.295,28.35,28.255,28.285,6708.0
2024-01-08,28.12,28.35,28.1,28.35,14452.0
2024-01-09,28.02,28.08,28.02,28.07,2459.0
2024-01-10,27.945,27.99,27.915,27.935,26517.0
2024-01-11,28.1,28.11,28.02,28.06,2232.0
2024-01-12,28.205,28.275,28.205,28.235,6265.0
2024-01-15,28.35,28.35,28.155,28.175,6807.0
2024-01-16,27.875,27.875,27.69,27.7,10723.0
2024-01-17,27.185,27.38,27.175,27.37,20734.0
2024-01-18,27.505,27.565,27.475,27.555,13720.0
2024-01-19,27.535,27.73,27.465,27.68,15303.0
2024-01-22,27.505,27.565,27.435,27.505,8099.0
2024-01-23,27.67,27.785,27.64,27.75,4909.0
2024-01-24,28.175,28.215,28.145,28.205,45341.0
2024-01-25,28.285,28.285,28.09,28.12,3892.0
2024-01-26,27.97,28.145,27.96,28.08,9875.0
2024-01-29,28.1,28.1,27.955,27.99,24183.0
2024-01-30,27.75,27.78,27.71,27.76,33884.0
2024-01-31,27.66,27.795,27.64,27.69,1502.0
2024-02-01,27.845,27.905,27.78,27.855,4655.0
2024-02-02,27.865,27.955,27.805,27.925,9970.0
2024-02-05,27.99,28.165,27.935,28.11,13709.0
2024-02-06,28.47,28.68,28.47,28.68,14904.0
2024-02-07,28.555,28.68,28.545,28.625,4132.0
2024-02-08,28.485,28.495,28.43,28.46,6230.0
2024-02-09,28.42,28.635,28.37,28.605,4901.0
2024-02-12,28.69,28.925,28.655,28.79,68169.0
2024-02-13,28.635,28.68,28.41,28.48,4384.0
2024-02-14,28.78,28.885,28.78,28.885,3047.0
2024-02-15,28.835,28.885,28.81,28.885,702.0
2024-02-16,29.005,29.08,28.995,29.005,22111.0
2024-02-20,29.215,29.215,29.08,29.14,9373.0
2024-02-21,29.215,29.265,29.09,29.11,6340.0
2024-02-22,29.38,29.42,29.38,29.41,2368.0
2024-02-23,29.4,29.46,29.335,29.41,115956.0
2024-02-26,29.325,29.38,29.295,29.315,3126.0
2024-02-27,29.43,29.46,29.39,29.41,11501.0
2024-02-28,29.225,29.245,29.09,29.12,4529.0
2024-02-29,29.275,29.275,29.11,29.185,4343.0
2024-03-01,29.315,29.51,29.315,29.46,10101.0
2024-03-04,29.51,29.535,29.42,29.47,8704.0
2024-03-05,29.265,29.325,29.17,29.17,15680.0
2024-03-06,29.555,29.555,29.46,29.46,5581.0
2024-03-07,29.49,29.535,29.46,29.53,2426.0
2024-03-08,29.625,29.685,29.555,29.585,2309.0
2024-03-11,29.625,29.71,29.615,29.665,8294.0
2024-03-12,29.935,29.965,29.895,29.955,4461.0
2024-03-13,29.895,29.895,29.77,29.8,6137.0
2024-03-14,29.84,29.84,29.73,29.8,717.0
2024-03-15,29.675,29.675,29.615,29.645,6953.0
2024-03-18,29.81,29.81,29.665,29.675,6612.0
2024-03-19,29.645,29.645,29.53,29.585,14467.0
2024-03-20,29.655,29.76,29.655,29.76,5849.0
2024-03-21,30.005,30.005,29.885,29.895,4300.0
2024-03-22,29.78,29.85,29.76,29.82,3160.0
2024-03-25,29.77,29.84,29.77,29.83,3781.0
2024-03-26,29.85,29.85,29.8,29.83,2226.0
2024-03-27,29.83,29.83,29.74,29.79,13184.0
2024-03-28,29.84,29.955,29.83,29.915,2382.0
2024-04-01,29.985,30.17,29.975,29.985,9971.0
2024-04-02,30.06,30.12,30.055,30.055,1420.0
2024-04-03,29.955,30.055,29.905,30.025,5317.0
2024-04-04,30.22,30.265,29.975,30.015,3127.0
2024-04-05,30.09,30.11,30.055,30.1,3601.0
2024-04-08,30.2,30.305,30.19,30.245,4685.0
2024-04-09,30.42,30.47,30.395,30.41,33640.0
2024-04-10,30.265,30.305,30.18,30.265,3157.0
2024-04-11,30.345,30.5,30.345,30.47,90181.0
2024-04-12,30.19,30.21,29.935,29.935,4372.0
2024-04-15,30.015,30.015,29.77,29.81,3620.0
2024-04-16,29.555,29.585,29.43,29.52,3814.0
2024-04-17,29.645,29.645,29.355,29.37,4905.0
2024-04-18,29.47,29.545,29.47,29.48,2700.0
2024-04-19,29.335,29.335,29.255,29.305,8584.0
2024-04-22,29.39,29.545,29.345,29.53,3044.0
2024-04-23,29.53,29.685,29.53,29.675,52719.0
2024-04-24,29.895,29.975,29.83,29.86,16601.0
2024-04-25,29.635,29.85,29.635,29.81,2600.0
2024-04-26,30.12,30.19,30.11,30.19,2639.0
2024-04-29,30.365,30.49,30.265,30.47,5753.0
2024-04-30,30.42,30.43,30.325,30.325,1731.0
2024-05-01,30.295,30.5,30.295,30.325,4000.0
2024-05-02,30.585,30.935,30.57,30.92,2006.0
2024-05-03,30.975,31.18,30.935,31.18,9767.0
2024-05-06,31.2,31.2,31.105,31.16,5191.0
2024-05-07,31.075,31.14,31.025,31.13,4270.0
2024-05-08,31.105,31.16,31.085,31.16,4160.0
2024-05-09,31.15,31.15,31.055,31.13,1213.0
2024-05-10,31.24,31.285,31.15,31.17,10879.0
2024-05-13,31.385,31.48,31.385,31.445,5530.0
2024-05-14,31.395,31.53,31.395,31.53,4725.0
2024-05-15,31.675,31.775,31.665,31.775,8305.0
2024-05-16,31.82,31.91,31.82,31.88,873.0
2024-05-17,31.9,32.015,31.81,31.985,3684.0
2024-05-21,31.85,31.85,31.705,31.755,15409.0
2024-05-22,31.86,31.86,31.715,31.745,1983.0
2024-05-23,31.82,31.82,31.635,31.635,4500.0
2024-05-24,31.675,31.675,31.52,31.55,3428.0
2024-05-27,31.735,31.735,31.47,31.47,3178.0
2024-05-28,31.51,31.63,31.445,31.445,2247.0
2024-05-29,31.13,31.18,31.085,31.17,10046.0
2024-05-30,30.935,31.025,30.93,30.985,1973.0
2024-05-31,30.685,30.685,30.41,30.56,11867.0
2024-06-03,30.92,31.045,30.82,30.93,3412.0
2024-06-04,30.595,30.605,30.43,30.56,8595.0
2024-06-05,30.88,31.095,30.88,31.085,4480.0
2024-06-06,31.2,31.325,31.19,31.22,1988.0
2024-06-07,31.2,31.22,31.015,31.045,3670.0
2024-06-10,31.15,31.27,31.075,31.23,5245.0
2024-06-11,31.12,31.12,30.985,31.065,2584.0
2024-06-12,31.295,31.405,31.28,31.335,2675.0
2024-06-13,31.425,31.435,31.22,31.315,92559.0
2024-06-14,31.305,31.335,31.24,31.315,7983.0
2024-06-17,31.325,31.59,31.325,31.47,15911.0
2024-06-18,31.48,31.82,31.48,31.765,14185.0
2024-06-19,31.83,31.96,31.81,31.86,11565.0
2024-06-20,31.84,31.84,31.61,31.645,35288.0
2024-06-21,31.58,31.655,31.53,31.55,9300.0
2024-06-24,31.52,31.61,31.47,31.47,1178.0
2024-06-25,31.425,31.425,31.33,31.37,7301.0
2024-06-26,31.37,31.445,31.36,31.425,7230.0
2024-06-27,31.535,31.585,31.395,31.415,3520.0
2024-06-28,31.585,31.6,31.47,31.475,700.0
2024-07-02,31.445,31.61,31.445,31.6,3027.0
2024-07-03,31.68,31.965,31.68,31.865,22939.0
2024-07-04,31.935,32.005,31.8,31.965,9570.0
2024-07-05,32.05,32.12,31.935,32.12,50503.0
2024-07-08,32.16,32.17,32.13,32.14,1974.0
2024-07-09,32.2,32.255,32.17,32.255,1117.0
2024-07-10,32.315,32.405,32.275,32.395,3206.0
2024-07-11,32.63,32.735,32.58,32.62,1604.0
2024-07-12,32.685,32.835,32.685,32.745,2257.0
2024-07-15,32.59,32.675,32.51,32.52,608.0
2024-07-16,32.67,32.675,32.58,32.675,3152.0
2024-07-17,32.255,32.255,32.2,32.22,53932.0
2024-07-18,32.17,32.17,31.905,31.985,1407.0
2024-07-19,31.925,31.925,31.69,31.69,1376.0
2024-07-22,31.875,32.02,31.875,31.995,3603.0
2024-07-23,31.855,31.865,31.71,31.77,1331.0
2024-07-24,31.71,31.71,31.395,31.395,4651.0
2024-07-25,31.28,31.395,31.2,31.31,2772.0
2024-07-26,31.515,31.64,31.475,31.61,2300.0
2024-07-29,31.585,31.585,31.565,31.585,526.0
2024-07-30,31.585,31.585,31.375,31.465,2000.0
2024-07-31,32.08,32.08,31.965,32.02,2405.0
2024-08-01,31.975,31.975,31.61,31.62,505.0
2024-08-02,31.115,31.115,30.935,31.115,1501.0
2024-08-06,30.115,30.37,29.99,30.235,3379.0
2024-08-07,30.81,30.81,30.35,30.38,4305.0
2024-08-08,30.74,31.035,30.73,30.995,1511.0
2024-08-09,31.045,31.17,31.035,31.155,1700.0
2024-08-12,31.26,31.385,31.23,31.31,9995.0
2024-08-13,31.445,31.565,31.405,31.565,1285.0
2024-08-14,31.465,31.61,31.28,31.415,3972.0
2024-08-15,31.67,31.815,31.67,31.805,1734.0
2024-08-16,31.905,32.06,31.885,32.04,1077.0
2024-08-19,32.17,32.315,32.17,32.265,7234.0
2024-08-20,32.11,32.16,31.935,31.975,3760.0
2024-08-21,31.965,32.07,31.945,32.05,2354.0
2024-08-22,32.005,32.005,31.62,31.62,6221.0
2024-08-23,31.855,31.985,31.845,31.975,1899.0
2024-08-26,31.805,31.805,31.575,31.64,4040.0
2024-08-27,31.575,31.65,31.515,31.6,2921.0
2024-08-28,31.565,31.565,31.405,31.475,6126.0
2024-08-29,31.62,31.62,31.505,31.505,2300.0
2024-08-30,31.64,31.64,31.475,31.555,1137.0
2024-09-03,31.435,31.435,31.085,31.085,2248.0
2024-09-04,31.095,31.16,30.945,30.995,2749.0
2024-09-05,31.075,31.115,30.93,31.015,1937.0
2024-09-06,31.005,31.005,30.565,30.595,24680.0
2024-09-09,30.88,30.88,30.75,30.82,2996.0
2024-09-10,30.77,30.82,30.715,30.82,695.0
2024-09-11,30.585,30.935,30.585,30.935,2265.0
2024-09-12,31.035,31.22,31.035,31.22,1800.0
2024-09-13,31.31,31.425,31.31,31.405,1236.0
2024-09-16,31.495,31.555,31.425,31.475,55650.0
2024-09-17,31.63,31.65,31.535,31.555,10939.0
2024-09-18,31.63,31.63,31.475,31.515,3709.0
2024-09-19,31.915,32.06,31.885,32.03,2522.0
2024-09-20,32.02,32.02,31.995,31.995,9900.0
2024-09-23,32.1,32.12,32.08,32.08,909.0
2024-09-24,32.805,33.07,32.775,33.02,110714.0
2024-09-25,32.855,32.9,32.775,32.775,1251.0
2024-09-26,33.985,34.055,33.86,33.96,11267.0
2024-09-27,34.055,34.135,33.975,33.985,8491.0
2024-09-30,33.77,33.77,33.43,33.48,11007.0
2024-10-01,33.51,33.635,33.34,33.615,6961.0
2024-10-02,34.2,34.29,34.055,34.29,106869.0
2024-10-03,34.075,34.075,33.89,34.055,3622.0
2024-10-04,34.35,34.415,34.24,34.415,1957.0
2024-10-07,34.68,34.84,34.545,34.84,4904.0
2024-10-08,34.025,34.115,33.77,34.025,9682.0
2024-10-09,33.635,34.065,33.635,34.045,6615.0
2024-10-10,34.165,34.21,33.985,34.155,5284.0
2024-10-11,33.92,34.445,33.92,34.4,5038.0
2024-10-15,34.125,34.125,33.585,33.605,48770.0
2024-10-16,33.81,33.93,33.735,33.735,4900.0
2024-10-17,33.77,33.9,33.715,33.84,6903.0
2024-10-18,34.23,34.24,34.185,34.195,2957.0
2024-10-21,33.97,34.065,33.91,34.015,2959.0
2024-10-22,33.82,33.96,33.81,33.96,1434.0
2024-10-23,33.83,33.97,33.665,33.79,56151.0
2024-10-24,33.675,33.77,33.655,33.745,1000.0
2024-10-25,33.88,33.92,33.8,33.82,3402.0
2024-10-28,33.87,33.995,33.84,33.95,3364.0
2024-10-29,33.93,34.025,33.89,33.94,1591.0
2024-10-30,33.655,33.725,33.565,33.565,101565.0
2024-10-31,33.48,33.48,33.215,33.37,60635.0
2024-11-01,33.575,33.705,33.52,33.555,4445.0
2024-11-04,33.695,33.725,33.54,33.54,3097.0
2024-11-05,33.81,33.91,33.81,33.86,6606.0
2024-11-06,33.44,33.685,33.43,33.655,2890.0
2024-11-07,34.035,34.28,34.025,34.27,2703.0
2024-11-08,33.81,33.82,33.42,33.52,2056.0
2024-11-11,33.51,33.51,33.225,33.315,3208.0
2024-11-12,32.845,32.89,32.66,32.745,2296.0
2024-11-13,32.775,32.805,32.6,32.63,4395.0
2024-11-14,32.56,32.675,32.56,32.6,10051.0
2024-11-15,32.705,32.715,32.58,32.66,2644.0
2024-11-18,32.845,32.845,32.785,32.835,946.0
2024-11-19,32.695,32.775,32.695,32.725,1200.0
2024-11-20,32.695,32.705,32.61,32.695,4002.0
2024-11-21,32.52,32.63,32.5,32.6,5308.0
2024-11-22,32.46,32.64,32.445,32.64,5896.0
2024-11-25,32.725,32.795,32.62,32.675,9024.0
2024-11-26,32.98,32.98,32.705,32.735,2400.0
2024-11-27,32.875,32.94,32.59,32.685,2497.0
2024-11-28,32.845,32.855,32.6,32.745,2170.0
2024-11-29,32.455,32.745,32.445,32.725,28501.0
2024-12-02,32.785,32.93,32.755,32.9,21423.0
2024-12-03,32.775,33.04,32.715,33.02,3423.0
2024-12-04,33.08,33.145,33.01,33.115,31742.0
2024-12-05,33.195,33.285,33.195,33.235,6395.0
2024-12-06,33.46,33.545,33.42,33.48,5510.0
2024-12-09,34.055,34.39,34.035,34.23,4557.0
2024-12-10,33.9,33.9,33.615,33.615,3272.0
2024-12-11,33.77,33.82,33.665,33.79,9465.0
2024-12-12,33.685,33.77,33.685,33.77,3625.0
2024-12-13,33.85,33.88,33.735,33.88,4655.0
2024-12-16,33.78,33.78,33.605,33.645,16714.0
2024-12-17,33.41,33.655,33.34,33.655,3208.0
2024-12-18,33.675,33.685,33.185,33.185,1264.0
2024-12-19,33.255,33.255,33.185,33.195,6102.0
2024-12-20,33.08,33.39,33.06,33.245,7708.0
2024-12-23,33.41,33.585,33.33,33.44,6701.0
2024-12-24,33.545,33.545,33.53,33.545,2000.0
2024-12-27,33.115,33.48,33.045,33.37,2267.0
2024-12-30,33.1,33.735,32.985,32.985,70442.0
2024-12-31,33.08,33.09,32.935,32.935,18209.0
2025-01-02,33.07,33.15,32.905,32.935,69581.0
2025-01-03,33.24,33.35,33.21,33.31,34723.0
2025-01-06,33.44,33.54,33.17,33.17,21111.0
2025-01-07,33.33,33.33,32.995,33.02,5328.0
2025-01-08,32.855,32.935,32.825,32.905,8039.0
2025-01-09,33.13,33.13,32.755,32.855,2348.0
2025-01-10,32.495,32.505,32.445,32.455,1033.0
2025-01-13,31.97,32.19,31.94,32.18,64558.0
2025-01-14,32.595,32.605,32.415,32.415,1860.0
2025-01-15,32.645,32.785,32.645,32.785,2053.0
2025-01-16,32.965,33.08,32.905,32.925,4924.0
2025-01-17,33.15,33.37,33.15,33.34,3330.0
2025-01-20,33.55,33.935,33.15,33.64,10891.0
2025-01-21,33.47,33.47,33.32,33.38,8647.0
2025-01-22,33.48,33.57,33.47,33.52,35576.0
2025-01-23,33.49,33.59,33.45,33.57,4716.0
2025-01-24,33.685,33.745,33.57,33.705,2533.0
2025-01-27,33.24,33.26,33.12,33.16,3814.0
2025-01-28,33.27,33.47,33.12,33.47,5286.0
2025-01-29,33.65,33.835,33.55,33.56,26900.0
2025-01-30,33.805,34.305,33.765,34.205,14505.0
2025-01-31,34.39,34.39,33.885,34.015,6903.0
2025-02-03,33.755,34.085,33.735,33.815,4250.0
2025-02-04,33.885,33.905,33.805,33.855,1045.0
2025-02-05,33.65,33.775,33.61,33.745,11104.0
2025-02-06,33.925,33.935,33.785,33.855,4029.0
2025-02-07,33.995,34.145,33.765,33.775,40382.0
2025-02-10,34.035,34.255,34.025,34.215,18990.0
2025-02-11,34.015,34.165,34.005,34.025,5119.0
2025-02-12,34.115,34.275,34.035,34.235,1551.0
2025-02-13,34.025,34.235,34.025,34.195,4713.0
2025-02-14,34.4,34.41,34.325,34.41,5011.0
2025-02-18,34.74,34.79,34.64,34.69,41225.0
2025-02-19,34.7,34.76,34.69,34.69,3774.0
2025-02-20,34.9,35.085,34.89,34.91,2554.0
2025-02-21,35.135,35.245,34.92,34.93,11546.0
2025-02-24,34.78,34.78,34.46,34.5,4750.0
2025-02-25,34.58,34.67,34.58,34.64,1300.0
2025-02-26,35.095,35.305,34.96,35.055,3498.0
2025-02-27,34.95,34.97,34.62,34.65,37954.0
2025-02-28,34.035,34.235,33.905,34.215,93048.0
2025-03-03,34.325,34.34,33.995,33.995,5868.0
2025-03-04,34.035,34.45,33.995,34.225,4187.0
2025-03-05,34.61,34.93,34.53,34.92,12517.0
2025-03-06,34.93,34.94,34.59,34.63,8965.0
2025-03-07,34.74,34.95,34.61,34.94,8187.0
2025-03-10,34.6,34.61,34.195,34.265,1774.0
2025-03-11,34.51,34.69,34.47,34.49,1891.0
2025-03-12,34.64,34.64,34.5,34.57,2530.0
2025-03-13,34.295,34.62,34.295,34.55,2305.0
2025-03-14,34.9,35.035,34.9,35.035,52008.0
2025-03-17,35.145,35.465,35.145,35.465,23765.0
2025-03-18,35.375,35.375,35.245,35.285,716.0
2025-03-19,35.555,35.555,35.345,35.465,4609.0
2025-03-20,35.175,35.255,35.055,35.095,1306.0
2025-03-21,34.98,35.035,34.9,35.015,23281.0
2025-03-24,35.135,35.135,34.99,35.065,3295.0
2025-03-25,35.0,35.095,34.89,34.89,7926.0
2025-03-26,34.78,34.78,34.68,34.7,11784.0
2025-03-27,34.93,34.96,34.93,34.94,6140.0
2025-03-28,34.57,34.57,34.225,34.305,57192.0
2025-03-31,34.065,34.37,33.995,34.37,4773.0
2025-04-01,34.34,34.39,34.265,34.335,1227.0
2025-04-02,34.34,34.41,34.34,34.41,532.0
2025-04-03,33.12,33.27,33.11,33.13,158838.0
2025-04-04,32.27,32.975,31.255,31.625,361269.0
2025-04-07,29.885,31.415,29.31,30.47,306915.0
2025-04-08,31.215,31.225,29.875,30.045,5513.0
2025-04-09,30.095,31.84,29.955,31.77,110878.0
2025-04-10,31.605,31.605,30.71,31.0,69064.0
2025-04-11,31.175,31.74,31.165,31.74,10709.0
2025-04-14,32.05,32.16,31.88,31.98,109390.0
2025-04-15,32.15,32.3,32.1,32.19,3151.0
2025-04-16,31.89,31.89,31.465,31.595,2611.0
2025-04-17,32.02,32.07,31.73,31.75,2702.0
2025-04-21,31.82,31.89,31.555,31.71,2808.0
2025-04-22,32.09,32.33,32.09,32.18,76793.0
2025-04-23,32.765,32.915,32.695,32.725,8936.0
2025-04-24,32.735,33.07,32.725,33.01,3658.0
2025-04-25,32.765,32.945,32.725,32.945,4448.0
2025-04-28,33.0,33.02,32.835,32.905,6349.0
2025-04-29,33.02,33.14,33.02,33.06,3893.0
2025-04-30,33.01,33.02,32.885,33.01,2715.0
2025-05-01,33.2,33.27,33.06,33.14,98141.0
2025-05-02,33.805,34.105,33.805,34.005,3534.0
2025-05-05,34.315,34.38,34.285,34.285,4551.0
2025-05-06,33.975,34.135,33.965,34.025,4647.0
2025-05-07,33.845,33.845,33.64,33.825,2178.0
2025-05-08,34.065,34.075,33.925,33.985,4549.0
2025-05-09,34.38,34.38,34.225,34.245,4122.0
2025-05-12,35.235,35.235,35.005,35.095,11332.0
2025-05-13,34.94,35.185,34.89,35.075,5209.0
2025-05-14,35.435,35.435,35.375,35.405,132688.0
2025-05-15,35.425,35.425,35.275,35.305,7141.0
2025-05-16,35.315,35.385,35.285,35.385,2205.0
2025-05-20,35.235,35.275,35.195,35.235,614.0
2025-05-21,35.295,35.325,34.95,35.035,9599.0
2025-05-22,34.88,35.005,34.88,34.93,10161.0
2025-05-23,34.75,34.75,34.65,34.72,6327.0
2025-05-26,34.71,35.005,34.64,34.64,9219.0
2025-05-27,34.67,34.86,34.65,34.85,2568.0
2025-05-28,34.87,34.87,34.71,34.75,2203.0
2025-05-29,34.9,34.9,34.77,34.82,1837.0
2025-05-30,34.47,34.47,34.135,34.195,45798.0
2025-06-02,34.255,34.38,34.175,34.38,20853.0
2025-06-03,34.45,34.52,34.38,34.48,1170.0
2025-06-04,34.81,34.83,34.74,34.82,31556.0
2025-06-05,35.065,35.065,34.94,34.97,3530.0
2025-06-06,35.035,35.185,35.035,35.175,2905.0
2025-06-09,35.335,35.455,35.335,35.435,3510.0
2025-06-10,35.635,35.655,35.525,35.625,2061.0
2025-06-11,35.75,35.84,35.72,35.73,2822.0
2025-06-12,35.605,35.665,35.595,35.605,5218.0
2025-06-13,35.385,35.72,34.9,34.92,20898.0
2025-06-16,35.285,35.465,35.285,35.345,4007.0
2025-06-17,35.165,35.215,35.025,35.085,23372.0
2025-06-18,35.125,35.235,35.085,35.195,2472.0
2025-06-19,35.035,35.175,34.79,34.79,5800.0
2025-06-20,35.455,35.455,35.065,35.095,535.0
2025-06-23,35.165,35.365,35.145,35.355,7446.0
2025-06-24,35.84,36.28,35.84,36.27,72959.0
2025-06-25,36.37,36.37,36.3,36.3,2254.0
2025-06-26,36.3,36.32,36.28,36.31,2806.0
2025-06-27,36.16,36.37,36.16,36.37,998.0
2025-06-30,36.25,36.26,36.15,36.24,1634.0
2025-07-02,36.28,36.38,36.24,36.37,56115.0
2025-07-03,36.46,36.56,36.45,36.54,3391.0
2025-07-04,36.78,36.78,36.15,36.38,462.0
2025-07-07,36.35,36.38,36.19,36.22,3680.0
2025-07-08,36.5,36.52,36.41,36.5,688.0
2025-07-09,36.48,36.48,36.42,36.46,1994.0
2025-07-10,36.58,36.58,36.48,36.49,4249.0
2025-07-11,36.45,36.54,36.39,36.47,34251.0
2025-07-14,36.51,36.55,36.42,36.52,3092.0
2025-07-15,36.81,36.88,36.78,36.86,2431.0
2025-07-16,36.84,36.94,36.72,36.91,9083.0
2025-07-17,37.0,37.33,37.0,37.29,4631.0
2025-07-18,37.3,37.32,37.14,37.15,2631.0
2025-07-21,37.26,37.38,37.26,37.29,3146.0
2025-07-22,37.22,37.25,37.0,37.08,7735.0
2025-07-23,37.39,37.47,37.37,37.45,2039.0
2025-07-24,37.44,37.44,37.34,37.37,1505.0
2025-07-25,37.33,37.45,37.26,37.43,5964.0
2025-07-28,37.45,37.49,37.17,37.25,4136.0
2025-07-29,37.39,37.46,37.35,37.37,2920.0
2025-07-30,37.38,37.38,37.19,37.26,3746.0
2025-07-31,37.24,37.24,37.1,37.16,21189.0
2025-08-01,36.6,36.79,36.5,36.66,7237.0
2025-08-05,37.27,37.27,37.06,37.14,6716.0
2025-08-06,37.11,37.18,37.06,37.18,541.0
2025-08-07,37.53,37.6,37.47,37.51,1133.0
2025-08-08,37.37,37.48,37.37,37.47,2005.0
2025-08-11,37.58,37.58,37.44,37.45,1370.0
2025-08-12,37.65,37.92,37.64,37.91,3970.0
2025-08-13,38.29,38.39,38.28,38.34,2368.0
2025-08-14,38.02,38.02,37.9,37.98,1270.0
2025-08-15,38.11,38.11,38.01,38.04,3114.0
2025-08-18,38.13,38.23,38.13,38.23,2151.0
2025-08-19,38.21,38.27,38.06,38.08,880.0
2025-08-20,37.99,38.05,37.85,38.05,1967.0
2025-08-21,38.02,38.11,38.0,38.07,2811.0
2025-08-22,38.3,38.59,38.3,38.58,33177.0
2025-08-25,38.53,38.6,38.5,38.5,2846.0
2025-08-26,38.41,38.41,38.3,38.33,3758.0
2025-08-27,37.86,37.96,37.86,37.96,6090.0
2025-08-28,37.89,37.99,37.82,37.99,911.0
2025-08-29,37.89,37.9,37.69,37.76,10395.0
2025-09-02,37.64,37.86,37.64,37.86,23105.0
2025-09-03,38.03,38.05,37.95,38.04,10403.0
2025-09-04,37.94,37.99,37.8,37.99,6385.0
2025-09-05,38.44,38.52,38.35,38.52,94057.0
2025-09-08,38.55,38.77,38.55,38.74,12450.0
2025-09-09,39.05,39.13,39.0,39.13,3837.0
2025-09-10,39.37,39.48,39.37,39.42,11806.0
2025-09-11,39.68,39.89,39.64,39.88,3244.0
2025-09-12,39.93,40.0,39.85,39.92,4003.0
2025-09-15,40.1,40.15,39.95,39.96,5812.0
2025-09-16,40.1,40.23,40.0,40.21,2109.0
2025-09-17,40.4,40.56,40.34,40.46,17767.0
2025-09-18,40.27,40.41,40.21,40.41,1979.0
2025-09-19,40.51,40.51,40.21,40.28,7080.0
2025-09-22,40.38,40.59,40.38,40.58,2754.0
2025-09-23,40.64,40.8,40.64,40.67,2392.0
2025-09-24,40.73,40.83,40.7,40.7,22574.0
2025-09-25,40.53,40.66,40.42,40.62,2257.0
2025-09-26,40.35,40.5,40.25,40.5,5202.0
2025-09-29,40.85,41.0,40.77,40.83,5097.0
2025-09-30,40.99,40.99,40.86,40.97,19482.0
2025-10-01,41.15,41.38,41.15,41.38,3813.0
2025-10-02,41.82,41.82,41.56,41.63,3774.0
2025-10-03,41.85,41.85,41.62,41.68,1450.0
2025-10-06,41.89,41.96,41.89,41.91,2076.0
2025-10-07,42.02,42.11,41.55,41.6,3488.0
2025-10-08,41.64,41.92,41.56,41.92,5446.0
2025-10-09,41.98,42.02,41.65,41.7,3596.0
2025-10-10,41.67,41.68,40.05,40.15,3647.0
2025-10-14,40.64,41.25,40.64,41.02,5266.0
2025-10-15,41.67,41.8,41.52,41.71,14017.0
2025-10-16,42.02,42.1,41.89,41.99,4142.0
2025-10-17,41.75,41.94,41.68,41.93,3783.0
2025-10-20,42.24,42.58,42.24,42.51,4961.0
2025-10-21,42.26,42.26,42.0,42.0,4667.0
2025-10-22,42.04,42.2,41.75,41.85,2250.0
2025-10-23,42.08,42.29,42.07,42.22,3586.0
2025-10-24,42.61,42.68,42.53,42.54,24901.0
2025-10-27,42.98,43.0,42.9,43.0,17122.0
2025-10-28,42.79,42.83,42.66,42.78,5890.0
2025-10-29,43.21,43.21,42.98,43.06,14650.0
2025-10-30,42.91,42.91,42.76,42.76,1374.0
2025-10-31,42.85,42.85,42.63,42.75,4599.0
2025-11-03,43.19,43.19,42.73,42.73,4170.0
2025-11-04,42.47,42.72,42.47,42.5,10191.0
2025-11-05,42.63,42.97,42.62,42.88,9819.0
2025-11-06,42.89,42.89,42.5,42.59,8172.0
2025-11-07,42.06,42.18,41.78,42.18,6891.0
2025-11-10,42.82,42.92,42.64,42.91,10429.0
2025-11-11,42.83,43.0,42.83,42.94,4404.0
2025-11-12,43.11,43.11,42.82,42.89,7492.0
2025-11-13,43.08,43.08,42.44,42.49,9636.0
2025-11-14,42.19,42.62,42.19,42.52,3380.0
2025-11-17,42.45,42.45,41.99,42.06,20085.0
2025-11-18,41.59,41.78,41.48,41.66,31124.0
2025-11-19,41.62,41.79,41.6,41.75,5106.0
2025-11-20,42.21,42.21,41.28,41.28,7298.0
2025-11-21,40.99,41.37,40.92,41.27,2733.0
2025-11-24,41.31,41.73,41.31,41.73,18898.0
2025-11-25,41.77,41.85,41.5,41.85,17248.0
2025-11-26,42.06,42.06,41.86,42.0,3451.0