Date,Open,High,Low,Close,Volume
2011-04-21,9.115,9.115,9.045,9.045,1200.0
2011-04-25,9.04,9.04,9.03,9.03,1400.0
2011-04-27,9.095,9.095,9.02,9.02,3200.0
2011-04-28,9.0,9.0,9.0,9.0,110.0
2011-04-29,8.995,8.995,8.985,8.995,330.0
2011-05-02,9.07,9.07,9.07,9.07,1000.0
2011-05-03,9.045,9.045,9.045,9.045,1000.0
2011-05-05,9.08,9.085,9.08,9.085,18630.0
2011-05-06,9.1,9.135,9.1,9.125,4950.0
2011-05-09,9.18,9.245,9.18,9.245,3520.0
2011-05-10,9.215,9.215,9.18,9.18,3900.0
2011-05-11,9.24,9.24,9.24,9.24,200.0
2011-05-12,9.12,9.12,9.12,9.12,200.0
2011-05-13,9.175,9.175,9.175,9.175,48.0
2011-05-16,9.185,9.185,9.14,9.145,1000.0
2011-05-17,9.145,9.145,9.145,9.145,1400.0
2011-05-19,9.245,9.245,9.24,9.245,976.0
2011-05-25,9.355,9.385,9.355,9.36,2928.0
2011-05-27,9.375,9.375,9.375,9.375,1000.0
2011-05-30,9.365,9.38,9.365,9.38,1660.0
2011-06-01,9.34,9.34,9.34,9.34,100.0
2011-06-02,9.21,9.21,9.21,9.21,1000.0
2011-06-06,9.19,9.19,9.09,9.09,7200.0
2011-06-07,9.09,9.17,9.09,9.17,160.0
2011-06-08,9.095,9.095,9.07,9.07,1260.0
2011-06-09,9.055,9.055,9.055,9.055,1100.0
2011-06-10,9.035,9.035,9.035,9.035,100.0
2011-06-13,8.965,8.975,8.965,8.965,500.0
2011-06-15,8.985,8.985,8.955,8.975,11580.0
2011-06-16,8.97,8.97,8.97,8.97,100.0
2011-06-17,9.005,9.005,9.005,9.005,196.0
2011-06-20,8.915,9.01,8.915,8.915,5740.0
2011-06-21,8.995,8.995,8.995,8.995,132.0
2011-06-22,9.07,9.07,9.07,9.07,100.0
2011-06-23,8.99,8.99,8.99,8.99,500.0
2011-06-24,8.995,8.995,8.96,8.96,2152.0
2011-06-27,8.95,8.95,8.95,8.95,60.0
2011-06-28,8.995,9.045,8.995,8.995,540.0
2011-06-30,9.07,9.09,9.07,9.09,1200.0
2011-07-04,9.13,9.135,9.13,9.13,600.0
2011-07-06,9.2,9.215,9.195,9.195,3420.0
2011-07-07,9.16,9.16,9.125,9.125,220.0
2011-07-08,9.11,9.11,9.11,9.11,440.0
2011-07-11,9.135,9.135,9.07,9.07,1440.0
2011-07-13,9.285,9.285,9.265,9.28,770.0
2011-07-14,9.245,9.245,9.245,9.245,400.0
2011-07-15,9.275,9.275,9.2,9.275,808.0
2011-07-18,9.2,9.235,9.2,9.235,600.0
2011-07-19,9.24,9.325,9.24,9.24,520.0
2011-07-20,9.285,9.285,9.285,9.285,92.0
2011-07-21,9.345,9.345,9.345,9.345,800.0
2011-07-22,9.34,9.35,9.34,9.35,940.0
2011-07-25,9.325,9.37,9.325,9.37,300.0
2011-07-28,9.135,9.185,9.135,9.135,680.0
2011-07-29,9.155,9.155,9.155,9.155,200.0
2011-08-02,9.135,9.135,9.045,9.045,13840.0
2011-08-03,8.925,8.925,8.925,8.925,64.0
2011-08-04,8.905,8.905,8.76,8.76,1860.0
2011-08-05,8.705,8.705,8.705,8.705,100.0
2011-08-08,8.44,8.57,8.44,8.535,3132.0
2011-08-09,8.585,8.585,8.465,8.465,1584.0
2011-08-11,8.65,8.815,8.65,8.69,950.0
2011-08-12,8.84,8.84,8.84,8.84,150.0
2011-08-15,8.925,8.925,8.875,8.875,1000.0
2011-08-16,8.835,8.835,8.75,8.75,3760.0
2011-08-17,8.775,8.775,8.775,8.775,1030.0
2011-08-18,8.625,8.645,8.595,8.645,4020.0
2011-08-19,8.5,8.5,8.5,8.5,1800.0
2011-08-22,8.58,8.58,8.545,8.58,270.0
2011-08-23,8.645,8.645,8.645,8.645,400.0
2011-08-24,8.67,8.67,8.67,8.67,140.0
2011-08-25,8.655,8.67,8.655,8.67,230.0
2011-08-26,8.59,8.71,8.59,8.71,1550.0
2011-08-30,8.825,8.825,8.825,8.825,400.0
2011-08-31,8.825,8.84,8.825,8.84,1000.0
2011-09-01,8.905,8.905,8.87,8.87,1084.0
2011-09-02,8.77,8.795,8.755,8.755,3130.0
2011-09-06,8.635,8.715,8.635,8.715,64.0
2011-09-07,8.775,8.79,8.775,8.79,4000.0
2011-09-08,8.91,8.91,8.89,8.89,584.0
2011-09-09,8.825,8.83,8.785,8.825,338.0
2011-09-12,8.71,8.71,8.69,8.69,1338.0
2011-09-13,8.75,8.78,8.75,8.78,140.0
2011-09-15,8.885,8.885,8.88,8.88,224.0
2011-09-16,8.935,8.945,8.85,8.85,266.0
2011-09-19,8.8,8.9,8.8,8.9,1000.0
2011-09-20,8.915,8.915,8.915,8.915,200.0
2011-09-21,8.96,8.985,8.935,8.935,2316.0
2011-09-22,8.675,8.675,8.675,8.675,100.0
2011-09-23,8.725,8.725,8.715,8.715,84.0
2011-09-27,9.025,9.025,9.025,9.025,198.0
2011-09-28,9.07,9.07,9.07,9.07,140.0
2011-09-29,9.03,9.03,9.03,9.03,150.0
2011-10-03,8.925,9.015,8.925,8.925,2792.0
2011-10-04,8.725,8.77,8.725,8.77,140.0
2011-10-05,8.925,8.925,8.925,8.925,2600.0
2011-10-06,8.895,8.895,8.895,8.895,56.0
2011-10-11,8.985,9.0,8.985,8.985,3318.0
2011-10-12,9.165,9.165,9.115,9.135,720.0
2011-10-13,9.145,9.15,9.085,9.145,300.0
2011-10-14,9.09,9.09,9.055,9.06,302.0
2011-10-17,9.095,9.095,9.095,9.095,100.0
2011-10-19,9.065,9.095,9.065,9.08,330.0
2011-10-21,9.16,9.16,9.14,9.14,308.0
2011-10-24,9.125,9.14,9.125,9.125,668.0
2011-10-25,9.105,9.18,9.105,9.18,7020.0
2011-10-26,9.155,9.23,9.155,9.17,2210.0
2011-10-27,9.34,9.39,9.34,9.37,2926.0
2011-10-28,9.33,9.33,9.265,9.33,800.0
2011-10-31,9.215,9.215,9.215,9.215,7880.0
2011-11-01,9.035,9.18,9.035,9.18,2568.0
2011-11-02,9.225,9.26,9.2,9.2,1180.0
2011-11-03,9.2,9.2,9.2,9.2,458.0
2011-11-04,9.255,9.255,9.23,9.255,1536.0
2011-11-07,9.19,9.24,9.19,9.22,4560.0
2011-11-08,9.285,9.285,9.285,9.285,10.0
2011-11-09,9.175,9.175,9.175,9.175,40000.0
2011-11-10,9.16,9.215,9.16,9.16,4270.0
2011-11-11,9.21,9.21,9.21,9.21,70.0
2011-11-14,9.215,9.215,9.165,9.17,1644.0
2011-11-15,9.21,9.21,9.21,9.21,100.0
2011-11-16,9.175,9.185,9.175,9.175,228.0
2011-11-17,9.14,9.14,9.095,9.14,940.0
2011-11-18,9.11,9.11,9.055,9.055,480.0
2011-11-21,9.05,9.05,9.05,9.05,5280.0
2011-11-22,8.98,8.995,8.98,8.995,1388.0
2011-11-23,8.92,8.945,8.905,8.915,2430.0
2011-11-24,8.905,8.905,8.895,8.895,320.0
2011-11-28,8.865,8.94,8.865,8.865,366.0
2011-11-29,8.93,8.93,8.93,8.93,1186.0
2011-12-01,9.185,9.27,9.185,9.25,750.0
2011-12-02,9.265,9.265,9.23,9.265,324.0
2011-12-05,9.18,9.265,9.18,9.18,1964.0
2011-12-06,9.2,9.23,9.2,9.23,30062.0
2011-12-07,9.235,9.265,9.235,9.235,212.0
2011-12-08,9.235,9.235,9.205,9.205,216.0
2011-12-09,9.2,9.2,9.2,9.2,800.0
2011-12-12,9.155,9.23,9.15,9.23,22138.0
2011-12-13,9.295,9.31,9.29,9.295,406.0
2011-12-14,9.25,9.25,9.215,9.215,1680.0
2011-12-15,9.24,9.24,9.12,9.12,20280.0
2011-12-16,9.195,9.195,9.085,9.13,898.0
2011-12-20,9.115,9.18,9.115,9.18,86.0
2011-12-21,9.125,9.2,9.125,9.19,1000.0
2011-12-22,9.2,9.22,9.2,9.22,260.0
2011-12-23,9.245,9.245,9.24,9.24,180.0
2011-12-28,9.105,9.115,9.105,9.115,2970.0
2011-12-29,9.195,9.195,9.195,9.195,1664.0
2011-12-30,9.21,9.23,9.21,9.23,3240.0
2012-01-03,9.29,9.29,9.195,9.235,7490.0
2012-01-05,9.23,9.23,9.16,9.23,610.0
2012-01-06,9.175,9.18,9.165,9.165,280.0
2012-01-09,9.18,9.18,9.18,9.18,2820.0
2012-01-10,9.15,9.155,9.15,9.155,4280.0
2012-01-11,9.2,9.2,9.15,9.15,22060.0
2012-01-12,9.19,9.19,9.13,9.13,2328.0
2012-01-13,9.13,9.13,9.1,9.105,484.0
2012-01-16,9.14,9.145,9.14,9.145,1400.0
2012-01-17,9.11,9.135,9.11,9.135,560.0
2012-01-18,9.16,9.235,9.16,9.18,980.0
2012-01-20,9.145,9.16,9.075,9.095,33070.0
2012-01-23,9.115,9.15,9.1,9.13,6738.0
2012-01-24,9.085,9.085,9.04,9.04,406.0
2012-01-25,9.11,9.125,9.11,9.125,216.0
2012-01-26,9.145,9.15,9.105,9.105,580.0
2012-01-27,9.105,9.105,9.095,9.095,206.0
2012-01-31,9.11,9.245,9.11,9.245,2278.0
2012-02-01,9.24,9.24,9.145,9.145,3782.0
2012-02-02,9.045,9.075,9.045,9.075,316.0
2012-02-03,9.13,9.13,9.08,9.085,774.0
2012-02-06,9.125,9.125,9.11,9.11,600.0
2012-02-07,9.105,9.12,9.105,9.11,2868.0
2012-02-08,9.14,9.14,9.105,9.14,670.0
2012-02-09,9.105,9.105,9.09,9.095,3196.0
2012-02-10,8.985,9.005,8.975,8.975,1000.0
2012-02-13,9.015,9.015,8.995,8.995,1640.0
2012-02-14,9.0,9.055,9.0,9.0,2066.0
2012-02-15,9.03,9.035,9.03,9.03,2064.0
2012-02-16,9.06,9.06,9.03,9.06,428.0
2012-02-17,9.045,9.055,9.045,9.05,704.0
2012-02-21,9.035,9.105,9.035,9.085,1524.0
2012-02-22,9.125,9.155,9.125,9.125,2568.0
2012-02-23,9.12,9.12,8.97,8.98,4324.0
2012-02-24,9.005,9.01,8.94,8.94,1660.0
2012-02-27,8.93,8.985,8.93,8.94,1086.0
2012-02-28,9.05,9.05,9.04,9.04,2720.0
2012-02-29,9.06,9.125,9.06,9.125,2602.0
2012-03-01,9.115,9.14,9.115,9.125,1876.0
2012-03-02,9.09,9.09,9.075,9.075,108.0
2012-03-05,9.065,9.065,9.045,9.065,4930.0
2012-03-06,9.06,9.06,9.06,9.06,1922.0
2012-03-07,9.155,9.17,9.155,9.17,464.0
2012-03-08,9.185,9.215,9.18,9.215,264.0
2012-03-09,9.195,9.41,9.195,9.41,42004.0
2012-03-12,9.495,9.495,9.45,9.465,2610.0
2012-03-13,9.51,9.59,9.51,9.52,882.0
2012-03-14,9.63,9.665,9.565,9.585,4618.0
2012-03-15,9.66,9.66,9.66,9.66,68.0
2012-03-19,9.625,9.815,9.62,9.705,36720.0
2012-03-20,9.695,9.695,9.64,9.675,5128.0
2012-03-21,9.635,9.735,9.605,9.735,2802.0
2012-03-22,9.755,9.81,9.755,9.81,262.0
2012-03-23,9.805,9.865,9.805,9.805,4186.0
2012-03-26,9.895,9.95,9.895,9.91,22080.0
2012-03-27,9.94,9.94,9.915,9.925,250.0
2012-03-28,9.94,9.94,9.92,9.94,2150.0
2012-03-29,9.89,9.895,9.89,9.895,282.0
2012-03-30,9.93,9.93,9.915,9.915,1640.0
2012-04-02,9.915,10.03,9.905,10.01,8402.0
2012-04-03,10.005,10.005,9.975,9.99,2094.0
2012-04-04,9.93,9.93,9.93,9.93,56.0
2012-04-05,9.945,9.945,9.945,9.945,2.0
2012-04-09,9.98,9.98,9.965,9.965,22.0
2012-04-10,9.955,9.955,9.9,9.915,868.0
2012-04-11,9.915,10.005,9.91,9.93,1126.0
2012-04-12,10.0,10.0,9.94,9.94,662.0
2012-04-13,9.98,9.98,9.895,9.895,3506.0
2012-04-16,9.945,9.965,9.945,9.965,196.0
2012-04-17,10.015,10.015,10.005,10.005,440.0
2012-04-18,10.13,10.13,10.13,10.13,4.0
2012-04-19,10.175,10.175,10.07,10.07,246.0
2012-04-20,10.095,10.17,10.095,10.095,636.0
2012-04-23,10.115,10.165,10.115,10.14,40192.0
2012-04-24,10.12,10.18,10.12,10.155,564.0
2012-04-25,10.16,10.215,10.16,10.165,1702.0
2012-04-26,10.195,10.195,10.16,10.16,486.0
2012-04-27,10.185,10.325,10.165,10.325,334.0
2012-04-30,10.27,10.29,10.235,10.29,5182.0
2012-05-01,10.29,10.29,10.245,10.29,1382.0
2012-05-02,10.24,10.29,10.24,10.29,116.0
2012-05-03,10.27,10.275,10.25,10.25,5114.0
2012-05-04,10.18,10.18,10.115,10.12,7150.0
2012-05-07,10.11,10.225,10.11,10.16,5800.0
2012-05-08,10.135,10.135,10.05,10.05,204.0
2012-05-09,10.01,10.075,10.01,10.05,3626.0
2012-05-10,10.08,10.08,10.08,10.08,3400.0
2012-05-11,10.115,10.125,10.105,10.115,530.0
2012-05-14,10.09,10.09,10.08,10.08,128.0
2012-05-15,10.01,10.035,10.005,10.025,5366.0
2012-05-16,9.96,10.04,9.96,9.96,3932.0
2012-05-17,9.935,9.935,9.895,9.915,1766.0
2012-05-18,9.94,9.94,9.885,9.885,206.0
2012-05-22,9.905,9.905,9.87,9.87,16690.0
2012-05-23,9.795,9.87,9.795,9.825,2120.0
2012-05-24,9.915,9.915,9.915,9.915,142.0
2012-05-25,9.98,9.98,9.915,9.935,3316.0
2012-05-28,9.94,9.94,9.885,9.885,1480.0
2012-05-29,9.865,9.885,9.865,9.885,3400.0
2012-05-30,9.785,9.795,9.785,9.795,50.0
2012-05-31,9.9,9.915,9.9,9.915,1112.0
2012-06-01,9.875,9.875,9.825,9.825,2364.0
2012-06-04,9.8,9.865,9.76,9.76,470.0
2012-06-05,9.805,9.895,9.805,9.81,3330.0
2012-06-06,9.91,9.925,9.91,9.91,314.0
2012-06-07,9.925,9.935,9.925,9.935,234.0
2012-06-08,9.93,9.93,9.925,9.93,2300.0
2012-06-11,9.85,9.88,9.835,9.85,38000.0
2012-06-12,9.795,9.84,9.795,9.825,1832.0
2012-06-13,9.91,9.91,9.895,9.91,512.0
2012-06-14,9.745,9.765,9.745,9.76,280.0
2012-06-15,9.78,9.785,9.765,9.765,1444.0
2012-06-18,9.75,9.85,9.75,9.805,2120.0
2012-06-19,9.885,10.005,9.885,9.885,458.0
2012-06-20,10.075,10.1,10.07,10.07,664.0
2012-06-21,10.005,10.005,9.985,9.985,376.0
2012-06-22,10.02,10.025,9.995,10.02,570.0
2012-06-25,9.955,9.955,9.955,9.955,24.0
2012-06-26,9.935,9.94,9.935,9.94,182.0
2012-06-27,10.015,10.015,10.015,10.015,600.0
2012-06-28,10.02,10.025,9.995,10.025,5102.0
2012-06-29,10.07,10.07,10.045,10.045,1114.0
2012-07-03,10.115,10.225,10.115,10.225,8358.0
2012-07-04,10.2,10.25,10.2,10.25,184.0
2012-07-05,10.245,10.245,10.23,10.24,740.0
2012-07-06,10.175,10.175,10.175,10.175,80.0
2012-07-09,10.155,10.155,10.115,10.135,2440.0
2012-07-10,10.115,10.2,10.115,10.115,864.0
2012-07-11,10.205,10.29,10.185,10.29,2326.0
2012-07-12,10.3,10.3,10.245,10.245,1284.0
2012-07-13,10.23,10.285,10.23,10.285,344.0
2012-07-16,10.3,10.335,10.275,10.315,1070.0
2012-07-17,10.305,10.315,10.305,10.305,6786.0
2012-07-18,10.335,10.395,10.315,10.37,15992.0
2012-07-19,10.385,10.445,10.385,10.39,928.0
2012-07-20,10.365,10.395,10.365,10.375,4800.0
2012-07-23,10.325,10.325,10.27,10.275,12464.0
2012-07-24,10.285,10.285,10.255,10.285,780.0
2012-07-25,10.19,10.19,10.17,10.18,592.0
2012-07-26,10.235,10.235,10.225,10.235,1056.0
2012-07-27,10.3,10.3,10.29,10.29,1380.0
2012-07-30,10.29,10.3,10.29,10.29,520.0
2012-07-31,10.325,10.325,10.25,10.25,7776.0
2012-08-01,10.285,10.295,10.26,10.295,3000.0
2012-08-02,10.25,10.25,10.25,10.25,146.0
2012-08-03,10.31,10.31,10.305,10.305,446.0
2012-08-07,10.3,10.4,10.3,10.39,2250.0
2012-08-08,10.42,10.435,10.42,10.435,34.0
2012-08-09,10.46,10.54,10.46,10.46,608.0
2012-08-10,10.56,10.565,10.56,10.565,890.0
2012-08-13,10.56,10.565,10.56,10.565,158.0
2012-08-14,10.605,10.605,10.565,10.565,4638.0
2012-08-15,10.56,10.565,10.535,10.565,2944.0
2012-08-16,10.565,10.565,10.565,10.565,900.0
2012-08-17,10.58,10.58,10.58,10.58,400.0
2012-08-20,10.62,10.62,10.62,10.62,114.0
2012-08-21,10.605,10.625,10.605,10.625,698.0
2012-08-22,10.565,10.605,10.565,10.59,432.0
2012-08-23,10.58,10.58,10.58,10.58,4400.0
2012-08-24,10.565,10.565,10.565,10.565,2.0
2012-08-27,10.595,10.595,10.555,10.57,554.0
2012-08-28,10.625,10.625,10.565,10.61,1384.0
2012-08-29,10.57,10.57,10.545,10.545,1544.0
2012-08-30,10.575,10.575,10.53,10.575,890.0
2012-08-31,10.525,10.525,10.495,10.495,690.0
2012-09-04,10.475,10.475,10.415,10.475,1632.0
2012-09-05,10.46,10.47,10.435,10.44,1062.0
2012-09-06,10.51,10.51,10.51,10.51,50.0
2012-09-07,10.53,10.56,10.53,10.56,364.0
2012-09-10,10.56,10.57,10.54,10.54,4544.0
2012-09-11,10.54,10.55,10.54,10.55,56.0
2012-09-12,10.57,10.57,10.47,10.495,3462.0
2012-09-13,10.43,10.435,10.43,10.43,400.0
2012-09-14,10.41,10.41,10.385,10.385,5290.0
2012-09-17,10.39,10.39,10.31,10.39,1760.0
2012-09-18,10.315,10.345,10.315,10.345,438.0
2012-09-19,10.365,10.365,10.315,10.315,36214.0
2012-09-20,10.29,10.315,10.255,10.255,7276.0
2012-09-21,10.24,10.28,10.24,10.24,912.0
2012-09-24,10.3,10.3,10.27,10.27,2760.0
2012-09-25,10.33,10.33,10.29,10.305,3682.0
2012-09-26,10.29,10.29,10.28,10.285,710.0
2012-09-27,10.29,10.365,10.29,10.355,1550.0
2012-09-28,10.31,10.31,10.31,10.31,170.0
2012-10-01,10.38,10.435,10.38,10.38,2332.0
2012-10-02,10.395,10.4,10.395,10.395,400.0
2012-10-03,10.4,10.44,10.4,10.44,492.0
2012-10-04,10.43,10.47,10.43,10.47,450.0
2012-10-05,10.455,10.455,10.38,10.38,2900.0
2012-10-09,10.475,10.475,10.415,10.415,356.0
2012-10-10,10.425,10.435,10.425,10.435,988.0
2012-10-11,10.485,10.485,10.475,10.485,490.0
2012-10-12,10.48,10.48,10.44,10.455,1136.0
2012-10-15,10.475,10.475,10.455,10.46,670.0
2012-10-16,10.48,10.565,10.48,10.55,1832.0
2012-10-17,10.55,10.565,10.55,10.565,6448.0
2012-10-18,10.56,10.56,10.51,10.51,3070.0
2012-10-19,10.515,10.515,10.47,10.475,9132.0
2012-10-22,10.47,10.47,10.43,10.47,4796.0
2012-10-23,10.355,10.405,10.355,10.405,312.0
2012-10-24,10.41,10.415,10.41,10.41,190.0
2012-10-26,10.47,10.49,10.44,10.475,4984.0
2012-10-29,10.47,10.475,10.425,10.47,1638.0
2012-10-30,10.53,10.535,10.53,10.53,516.0
2012-10-31,10.535,10.6,10.525,10.535,1190.0
2012-11-01,10.57,10.65,10.57,10.65,354.0
2012-11-02,10.685,10.685,10.64,10.64,7558.0
2012-11-05,10.535,10.54,10.525,10.54,260.0
2012-11-06,10.55,10.55,10.515,10.53,280.0
2012-11-07,10.555,10.555,10.475,10.5,1510.0
2012-11-08,10.44,10.47,10.44,10.47,2444.0
2012-11-09,10.48,10.49,10.46,10.47,40746.0
2012-11-12,10.475,10.5,10.47,10.47,1142.0
2012-11-13,10.5,10.56,10.5,10.56,3766.0
2012-11-14,10.575,10.585,10.575,10.58,1184.0
2012-11-16,10.52,10.52,10.455,10.465,386.0
2012-11-19,10.54,10.57,10.54,10.545,5816.0
2012-11-20,10.54,10.54,10.54,10.54,162.0
2012-11-21,10.485,10.5,10.475,10.5,428.0
2012-11-23,10.59,10.59,10.58,10.59,3400.0
2012-11-26,10.56,10.57,10.535,10.535,2490.0
2012-11-27,10.515,10.515,10.475,10.485,2550.0
2012-11-28,10.525,10.525,10.525,10.525,120.0
2012-11-29,10.58,10.58,10.58,10.58,1200.0
2012-11-30,10.66,10.66,10.66,10.66,300.0
2012-12-03,10.735,10.76,10.735,10.74,2710.0
2012-12-04,10.745,10.745,10.74,10.74,146.0
2012-12-05,10.77,10.805,10.74,10.74,2400.0
2012-12-06,11.06,11.06,10.94,10.94,2812.0
2012-12-07,10.99,10.99,10.96,10.96,1822.0
2012-12-10,10.985,11.045,10.985,11.03,10006.0
2012-12-11,11.07,11.14,11.07,11.14,16368.0
2012-12-12,11.135,11.2,11.135,11.2,4402.0
2012-12-13,11.215,11.215,11.2,11.21,2460.0
2012-12-14,11.2,11.205,11.16,11.16,2384.0
2012-12-17,11.12,11.17,11.12,11.165,2048.0
2012-12-18,11.14,11.18,11.14,11.17,1312.0
2012-12-19,11.18,11.19,11.18,11.18,1170.0
2012-12-20,11.215,11.23,11.21,11.215,7936.0
2012-12-21,11.255,11.255,11.23,11.235,1084.0
2012-12-24,11.195,11.255,11.19,11.19,3910.0
2012-12-27,11.195,11.22,11.195,11.195,560.0
2012-12-28,11.25,11.25,11.25,11.25,30.0
2012-12-31,11.225,11.275,11.225,11.225,2112.0
2013-01-02,11.33,11.33,11.27,11.295,1322.0
2013-01-03,11.31,11.33,11.225,11.225,2010.0
2013-01-04,11.22,11.27,11.22,11.25,1218.0
2013-01-07,11.25,11.25,11.155,11.19,11342.0
2013-01-08,11.2,11.2,11.145,11.155,24912.0
2013-01-09,11.155,11.16,11.105,11.105,5010.0
2013-01-10,11.18,11.18,11.135,11.15,12268.0
2013-01-11,11.195,11.245,11.175,11.205,2034.0
2013-01-14,11.255,11.255,11.2,11.235,17252.0
2013-01-15,11.22,11.28,11.21,11.28,3588.0
2013-01-16,11.255,11.31,11.24,11.285,1594.0
2013-01-17,11.3,11.375,11.3,11.37,17168.0
2013-01-18,11.345,11.385,11.24,11.24,4386.0
2013-01-21,11.245,11.255,11.21,11.245,6878.0
2013-01-22,11.225,11.255,11.225,11.24,12074.0
2013-01-23,11.22,11.225,11.175,11.2,3214.0
2013-01-24,11.25,11.25,11.215,11.23,5666.0
2013-01-25,11.25,11.265,11.23,11.24,5552.0
2013-01-28,11.27,11.295,11.25,11.25,6124.0
2013-01-29,11.255,11.285,11.255,11.255,1338.0
2013-01-30,11.3,11.3,11.24,11.275,3044.0
2013-01-31,11.25,11.25,11.155,11.195,496.0
2013-02-01,11.21,11.245,11.2,11.215,1534.0
2013-02-04,11.175,11.2,11.145,11.185,2676.0
2013-02-05,11.215,11.285,11.2,11.285,5844.0
2013-02-06,11.285,11.47,11.285,11.395,4258.0
2013-02-07,11.49,11.54,11.49,11.54,2640.0
2013-02-08,11.525,11.595,11.525,11.565,4140.0
2013-02-11,11.56,11.56,11.525,11.525,6258.0
2013-02-12,11.525,11.54,11.5,11.54,708.0
2013-02-13,11.575,11.575,11.48,11.49,22434.0
2013-02-14,11.49,11.49,11.435,11.445,3718.0
2013-02-15,11.43,11.495,11.43,11.485,3960.0
2013-02-19,11.53,11.595,11.515,11.59,4576.0
2013-02-20,11.535,11.535,11.49,11.515,7058.0
2013-02-21,11.515,11.53,11.48,11.53,3782.0
2013-02-22,11.505,11.57,11.505,11.55,2874.0
2013-02-25,11.58,11.595,11.445,11.445,6196.0
2013-02-26,11.45,11.495,11.44,11.465,1026.0
2013-02-27,11.47,11.55,11.47,11.535,1936.0
2013-02-28,11.58,11.71,11.56,11.71,4600.0
2013-03-01,11.735,11.735,11.625,11.68,4700.0
2013-03-04,11.69,11.74,11.675,11.74,3784.0
2013-03-05,11.74,11.76,11.685,11.69,4632.0
2013-03-06,11.75,11.78,11.735,11.745,11646.0
2013-03-07,11.77,11.805,11.76,11.78,5416.0
2013-03-08,11.79,11.825,11.79,11.795,11420.0
2013-03-11,11.8,11.805,11.765,11.77,8698.0
2013-03-12,11.78,11.78,11.7,11.705,2878.0
2013-03-13,11.705,11.71,11.59,11.6,3486.0
2013-03-14,11.625,11.7,11.585,11.61,4958.0
2013-03-15,11.67,11.685,11.65,11.66,1116.0
2013-03-18,11.605,11.685,11.605,11.645,6982.0
2013-03-19,11.66,11.68,11.6,11.615,1292.0
2013-03-20,11.715,11.715,11.665,11.69,7510.0
2013-03-21,11.73,11.73,11.675,11.705,1566.0
2013-03-22,11.74,11.74,11.685,11.695,5030.0
2013-03-25,11.735,11.735,11.675,11.735,1804.0
2013-03-26,11.72,11.745,11.67,11.745,8368.0
2013-03-27,11.715,11.805,11.67,11.805,5894.0
2013-03-28,11.785,11.86,11.775,11.86,3272.0
2013-04-01,11.895,11.895,11.805,11.805,11668.0
2013-04-02,11.815,11.925,11.815,11.91,9968.0
2013-04-03,11.935,11.935,11.75,11.75,5232.0
2013-04-04,11.76,11.795,11.745,11.765,2212.0
2013-04-05,11.705,11.715,11.66,11.715,3620.0
2013-04-08,11.735,11.735,11.695,11.715,976.0
2013-04-09,11.745,11.805,11.705,11.805,3912.0
2013-04-10,11.81,11.89,11.795,11.875,12198.0
2013-04-11,11.875,11.925,11.875,11.915,3102.0
2013-04-12,11.94,11.975,11.915,11.915,8366.0
2013-04-15,11.895,11.93,11.88,11.895,3522.0
2013-04-16,11.855,11.975,11.855,11.955,988.0
2013-04-17,11.96,11.995,11.905,11.96,988.0
2013-04-18,12.04,12.09,12.04,12.07,15398.0
2013-04-19,12.01,12.16,12.01,12.16,3460.0
2013-04-22,12.165,12.165,12.09,12.11,7512.0
2013-04-23,12.14,12.17,12.14,12.155,8856.0
2013-04-24,12.18,12.2,12.175,12.185,19858.0
2013-04-25,12.16,12.24,12.16,12.215,1514.0
2013-04-26,12.165,12.24,12.165,12.22,7382.0
2013-04-29,12.24,12.26,12.23,12.26,50596.0
2013-04-30,12.26,12.475,12.26,12.465,13910.0
2013-05-01,12.485,12.51,12.46,12.46,16210.0
2013-05-02,12.445,12.63,12.44,12.6,5028.0
2013-05-03,12.7,12.7,12.64,12.655,3356.0
2013-05-06,12.65,12.69,12.585,12.61,10722.0
2013-05-07,12.58,12.67,12.58,12.58,2862.0
2013-05-08,12.61,12.74,12.61,12.74,8772.0
2013-05-09,12.735,12.74,12.675,12.69,8462.0
2013-05-10,12.71,12.71,12.635,12.64,4084.0
2013-05-13,12.65,12.695,12.58,12.68,18028.0
2013-05-14,12.685,12.74,12.685,12.69,6990.0
2013-05-15,12.675,12.675,12.63,12.65,8974.0
2013-05-16,12.665,12.72,12.66,12.715,578.0
2013-05-17,12.71,12.875,12.71,12.875,5104.0
2013-05-21,12.93,13.03,12.91,13.03,12082.0
2013-05-22,12.97,13.035,12.925,12.925,25556.0
2013-05-23,12.86,12.875,12.755,12.76,13706.0
2013-05-24,12.745,12.765,12.71,12.72,84472.0
2013-05-27,12.735,12.735,12.71,12.71,1892.0
2013-05-28,12.785,12.83,12.78,12.785,6212.0
2013-05-29,12.73,12.765,12.665,12.685,5512.0
2013-05-30,12.68,12.7,12.645,12.66,9808.0
2013-05-31,12.585,12.605,12.57,12.605,11462.0
2013-06-03,12.515,12.71,12.505,12.64,5518.0
2013-06-04,12.64,12.64,12.46,12.475,1790.0
2013-06-05,12.485,12.485,12.385,12.405,204580.0
2013-06-06,12.39,12.395,12.26,12.305,25906.0
2013-06-07,12.335,12.335,12.27,12.295,3514.0
2013-06-10,12.26,12.325,12.24,12.31,3480.0
2013-06-11,12.24,12.28,12.195,12.195,5326.0
2013-06-12,12.19,12.19,12.12,12.145,7562.0
2013-06-13,12.09,12.385,12.085,12.29,37980.0
2013-06-14,12.365,12.44,12.36,12.37,26626.0
2013-06-17,12.42,12.705,12.42,12.675,10602.0
2013-06-18,12.665,12.77,12.665,12.755,7364.0
2013-06-19,12.74,12.825,12.74,12.825,330.0
2013-06-20,12.72,12.72,12.67,12.695,9438.0
2013-06-21,12.71,12.755,12.695,12.695,1114.0
2013-06-24,12.635,12.635,12.48,12.58,5812.0
2013-06-25,12.585,12.67,12.55,12.63,13232.0
2013-06-26,12.705,12.83,12.705,12.83,3728.0
2013-06-27,12.86,12.97,12.79,12.84,53018.0
2013-06-28,12.86,12.925,12.86,12.925,138642.0
2013-07-02,12.975,12.975,12.89,12.97,2376.0
2013-07-03,12.975,12.975,12.74,12.74,4216.0
2013-07-04,12.785,12.84,12.77,12.795,6000.0
2013-07-05,12.795,12.81,12.72,12.725,4696.0
2013-07-08,12.81,12.825,12.705,12.73,4030.0
2013-07-09,12.7,12.7,12.52,12.62,42786.0
2013-07-10,12.695,12.81,12.695,12.695,928.0
2013-07-11,12.875,12.94,12.845,12.905,14148.0
2013-07-12,12.975,12.975,12.845,12.87,9532.0
2013-07-15,13.74,13.96,13.74,13.895,23990.0
2013-07-16,13.785,13.785,13.66,13.67,3744.0
2013-07-17,13.665,13.775,13.665,13.775,5252.0
2013-07-18,13.79,13.925,13.79,13.875,64488.0
2013-07-19,13.85,13.85,13.785,13.795,6110.0
2013-07-22,13.805,13.855,13.77,13.775,22592.0
2013-07-23,13.8,13.8,13.73,13.8,15772.0
2013-07-24,13.865,14.01,13.865,13.99,17086.0
2013-07-25,13.95,13.955,13.9,13.95,6114.0
2013-07-26,13.885,13.925,13.85,13.925,3700.0
2013-07-29,13.865,13.98,13.85,13.935,11336.0
2013-07-30,14.005,14.08,13.99,14.0,24660.0
2013-07-31,13.995,13.995,13.9,13.965,1486.0
2013-08-01,13.91,13.91,13.835,13.85,75500.0
2013-08-02,13.865,13.905,13.83,13.88,13558.0
2013-08-06,13.805,13.805,13.635,13.695,7882.0
2013-08-07,13.615,13.63,13.61,13.61,14966.0
2013-08-08,13.595,13.71,13.595,13.71,1666.0
2013-08-09,13.705,13.705,13.675,13.675,1244.0
2013-08-12,13.605,13.66,13.545,13.615,16562.0
2013-08-13,13.585,13.59,13.46,13.475,5424.0
2013-08-14,13.49,13.49,13.305,13.355,9208.0
2013-08-15,13.225,13.28,13.225,13.24,5604.0
2013-08-16,13.28,13.365,13.28,13.28,1168.0
2013-08-19,13.3,13.32,13.245,13.28,50806.0
2013-08-20,13.27,13.285,13.195,13.195,2260.0
2013-08-21,13.2,13.24,13.17,13.225,3238.0
2013-08-22,13.195,13.225,13.15,13.18,1010.0
2013-08-23,13.195,13.25,13.18,13.25,59076.0
2013-08-26,13.265,13.27,13.21,13.235,9516.0
2013-08-27,13.185,13.185,13.04,13.055,6008.0
2013-08-28,13.07,13.07,13.045,13.07,1720.0
2013-08-29,13.035,13.12,13.03,13.12,5084.0
2013-08-30,13.255,13.255,13.2,13.215,4754.0
2013-09-03,13.33,13.33,13.175,13.175,38130.0
2013-09-04,13.215,13.28,13.215,13.27,6320.0
2013-09-05,13.3,13.38,13.3,13.38,1140.0
2013-09-06,13.4,13.4,13.365,13.375,3190.0
2013-09-09,13.405,13.41,13.355,13.36,4524.0
2013-09-10,13.485,13.54,13.48,13.535,27452.0
2013-09-11,13.535,13.56,13.465,13.525,2524.0
2013-09-12,13.5,13.5,13.29,13.305,8116.0
2013-09-13,13.33,13.33,13.225,13.24,8280.0
2013-09-16,13.28,13.305,13.265,13.285,22428.0
2013-09-17,13.31,13.33,13.28,13.285,2788.0
2013-09-18,13.34,13.36,13.33,13.36,5662.0
2013-09-19,13.33,13.34,13.24,13.245,12610.0
2013-09-20,13.22,13.22,13.165,13.18,4586.0
2013-09-23,13.185,13.25,13.185,13.23,3004.0
2013-09-24,13.3,13.4,13.3,13.395,868.0
2013-09-25,13.345,13.355,13.29,13.295,1642.0
2013-09-26,13.37,13.375,13.34,13.345,3506.0
2013-09-27,13.355,13.42,13.345,13.355,6204.0
2013-09-30,13.3,13.385,13.295,13.36,3620.0
2013-10-01,13.37,13.425,13.37,13.42,7126.0
2013-10-02,13.34,13.435,13.34,13.415,4926.0
2013-10-03,13.465,13.465,13.395,13.41,3444.0
2013-10-04,13.39,13.45,13.39,13.39,802.0
2013-10-07,13.385,13.495,13.36,13.46,1888.0
2013-10-08,13.475,13.54,13.47,13.525,23124.0
2013-10-09,13.495,13.6,13.495,13.58,2790.0
2013-10-10,13.68,13.785,13.68,13.76,4250.0
2013-10-11,13.79,13.795,13.75,13.78,5170.0
2013-10-15,13.75,13.75,13.65,13.71,5016.0
2013-10-16,13.75,13.82,13.75,13.82,20370.0
2013-10-17,13.82,13.835,13.785,13.835,12388.0
2013-10-18,13.825,13.935,13.81,13.9,10210.0
2013-10-21,13.94,13.96,13.92,13.955,7112.0
2013-10-22,14.01,14.075,13.95,13.95,6238.0
2013-10-23,13.95,14.03,13.95,14.025,4120.0
2013-10-24,14.02,14.02,13.975,13.975,20390.0
2013-10-25,13.99,14.015,13.965,13.98,2350.0
2013-10-28,14.035,14.065,13.98,13.98,10462.0
2013-10-29,14.005,14.09,14.005,14.035,15324.0
2013-10-30,14.01,14.06,13.99,14.04,4588.0
2013-10-31,14.045,14.115,14.04,14.06,20658.0
2013-11-01,14.06,14.145,14.06,14.09,6984.0
2013-11-04,14.12,14.13,14.08,14.13,17780.0
2013-11-05,14.12,14.135,14.09,14.105,10010.0
2013-11-06,14.165,14.165,14.09,14.095,8116.0
2013-11-07,14.145,14.155,14.005,14.025,8092.0
2013-11-08,14.0,14.095,13.99,14.085,1976.0
2013-11-11,14.085,14.085,13.975,13.995,2436.0
2013-11-12,13.99,14.02,13.99,14.0,954.0
2013-11-13,13.79,13.79,13.58,13.65,42566.0
2013-11-14,13.545,13.62,13.545,13.595,4622.0
2013-11-15,13.56,13.605,13.555,13.56,1342.0
2013-11-18,13.64,13.645,13.58,13.58,5826.0
2013-11-19,13.58,13.635,13.58,13.61,4648.0
2013-11-20,13.67,13.695,13.67,13.675,1524.0
2013-11-21,13.735,13.805,13.725,13.785,7210.0
2013-11-22,13.77,13.77,13.705,13.73,8100.0
2013-11-25,13.775,13.78,13.72,13.76,4746.0
2013-11-26,13.755,13.825,13.73,13.82,1912.0
2013-11-27,13.785,13.795,13.755,13.78,2692.0
2013-11-28,13.785,13.835,13.785,13.785,6030.0
2013-11-29,13.84,13.86,13.83,13.86,2596.0
2013-12-02,13.815,13.995,13.76,13.96,2858.0
2013-12-03,13.94,13.99,13.935,13.945,13940.0
2013-12-04,13.945,13.98,13.92,13.93,4682.0
2013-12-05,13.985,13.985,13.855,13.905,1772.0
2013-12-06,13.885,13.885,13.785,13.785,2284.0
2013-12-09,13.795,13.805,13.725,13.755,7688.0
2013-12-10,13.69,13.745,13.675,13.725,4972.0
2013-12-11,13.745,13.745,13.68,13.715,2306.0
2013-12-12,13.655,13.655,13.515,13.515,4258.0
2013-12-13,13.575,13.605,13.515,13.515,376.0
2013-12-16,13.63,13.715,13.62,13.685,3790.0
2013-12-17,13.715,13.73,13.685,13.715,1148.0
2013-12-18,13.785,13.785,13.745,13.76,19716.0
2013-12-19,13.775,13.8,13.765,13.77,5276.0
2013-12-20,13.785,13.85,13.785,13.83,8994.0
2013-12-23,13.855,13.875,13.76,13.76,1488.0
2013-12-24,13.81,13.875,13.785,13.805,4070.0
2013-12-27,13.85,13.875,13.8,13.85,3068.0
2013-12-30,13.775,13.88,13.76,13.87,3996.0
2013-12-31,13.865,13.905,13.865,13.87,666.0
2014-01-02,13.85,13.85,13.775,13.775,2708.0
2014-01-03,13.84,13.84,13.755,13.76,1710.0
2014-01-06,13.785,13.79,13.725,13.765,2906.0
2014-01-07,13.815,13.945,13.805,13.825,3632.0
2014-01-08,13.935,14.01,13.935,13.98,2572.0
2014-01-09,13.985,14.015,13.97,13.98,1358.0
2014-01-10,13.98,14.055,13.95,14.01,5096.0
2014-01-13,14.005,14.045,13.95,13.965,6352.0
2014-01-14,13.98,13.98,13.93,13.95,3218.0
2014-01-15,13.935,14.05,13.935,14.01,1218.0
2014-01-16,14.04,14.065,14.005,14.005,1454.0
2014-01-17,14.075,14.145,14.005,14.005,814.0
2014-01-20,14.17,14.19,14.125,14.165,3424.0
2014-01-21,14.195,14.22,14.12,14.165,2964.0
2014-01-22,14.165,14.165,14.125,14.16,1452.0
2014-01-23,14.135,14.135,14.05,14.065,7150.0
2014-01-24,14.055,14.065,13.915,13.935,4278.0
2014-01-27,13.905,13.935,13.79,13.8,12438.0
2014-01-28,13.855,13.995,13.855,13.865,670.0
2014-01-29,13.96,13.98,13.865,13.865,256.0
2014-01-30,14.0,14.09,13.995,14.09,2712.0
2014-01-31,13.995,14.085,13.97,14.07,2670.0
2014-02-03,14.07,14.11,13.96,14.015,1536.0
2014-02-04,13.94,13.94,13.885,13.905,1758.0
2014-02-05,13.94,13.94,13.87,13.89,1418.0
2014-02-06,13.875,13.965,13.86,13.955,5160.0
2014-02-07,14.05,14.095,14.05,14.095,1610.0
2014-02-10,14.125,14.125,14.07,14.085,2390.0
2014-02-11,14.05,14.11,14.05,14.05,2768.0
2014-02-12,14.105,14.135,14.105,14.135,1406.0
2014-02-13,14.145,14.205,14.075,14.14,13194.0
2014-02-14,14.18,14.25,14.17,14.24,3900.0
2014-02-18,14.245,14.245,14.13,14.145,5138.0
2014-02-19,14.155,14.155,14.095,14.14,4210.0
2014-02-20,14.32,14.42,14.32,14.41,4986.0
2014-02-21,14.42,14.42,14.38,14.41,1162.0
2014-02-24,14.435,14.555,14.435,14.535,8006.0
2014-02-25,14.535,14.535,14.405,14.455,1578.0
2014-02-26,14.47,14.52,14.455,14.475,1686.0
2014-02-27,14.53,14.53,14.47,14.51,3604.0
2014-02-28,14.61,14.61,14.51,14.51,302.0
2014-03-03,14.475,14.48,14.42,14.475,1568.0
2014-03-04,14.505,14.565,14.505,14.565,2674.0
2014-03-05,14.595,14.595,14.545,14.545,3518.0
2014-03-06,14.58,14.615,14.58,14.6,9412.0
2014-03-07,14.62,14.655,14.605,14.655,5000.0
2014-03-10,14.66,14.71,14.645,14.7,3844.0
2014-03-11,14.675,14.675,14.5,14.51,32134.0
2014-03-12,14.535,14.6,14.51,14.59,3840.0
2014-03-13,14.54,14.54,14.415,14.455,14218.0
2014-03-14,14.41,14.445,14.385,14.42,9200.0
2014-03-17,14.45,14.52,14.45,14.51,9618.0
2014-03-18,14.56,14.725,14.56,14.72,13982.0
2014-03-19,14.79,14.83,14.765,14.83,1064.0
2014-03-20,14.83,14.875,14.83,14.875,3262.0
2014-03-21,14.935,15.025,14.935,14.985,10164.0
2014-03-24,14.975,14.995,14.94,14.98,123756.0
2014-03-25,15.0,15.0,14.865,14.875,15738.0
2014-03-26,14.865,14.87,14.8,14.865,784.0
2014-03-27,14.805,14.825,14.79,14.825,1532.0
2014-03-28,14.85,14.865,14.785,14.825,9534.0
2014-03-31,14.875,14.89,14.845,14.875,1814.0
2014-04-01,14.835,14.88,14.825,14.87,8112.0
2014-04-02,14.805,14.885,14.805,14.87,4442.0
2014-04-03,14.9,14.94,14.85,14.94,58966.0
2014-04-04,14.905,14.97,14.905,14.935,7940.0
2014-04-07,14.9,14.97,14.82,14.845,4918.0
2014-04-08,14.83,14.895,14.78,14.815,2700.0
2014-04-09,14.89,14.89,14.77,14.77,2202.0
2014-04-10,14.785,14.8,14.61,14.62,1510.0
2014-04-11,14.63,14.72,14.605,14.615,2700.0
2014-04-14,14.645,14.7,14.645,14.685,9248.0
2014-04-15,14.65,14.7,14.61,14.7,3144.0
2014-04-16,14.675,14.85,14.675,14.84,6262.0
2014-04-17,14.805,14.805,14.72,14.755,1568.0
2014-04-21,14.73,14.73,14.685,14.69,9648.0
2014-04-22,14.68,14.7,14.68,14.68,1054.0
2014-04-23,14.875,14.9,14.82,14.875,886.0
2014-04-24,14.925,14.925,14.835,14.835,4668.0
2014-04-25,14.86,14.86,14.805,14.815,2224.0
2014-04-28,14.88,14.95,14.87,14.935,13402.0
2014-04-29,14.945,14.945,14.88,14.88,21096.0
2014-04-30,14.905,15.2,14.905,15.11,5254.0
2014-05-01,15.22,15.245,15.21,15.245,7662.0
2014-05-02,15.265,15.385,15.265,15.385,9866.0
2014-05-05,15.33,15.34,15.24,15.265,4508.0
2014-05-06,15.265,15.265,15.21,15.21,1858.0
2014-05-07,15.16,15.205,15.155,15.205,5164.0
2014-05-08,15.22,15.22,15.12,15.12,3970.0
2014-05-09,15.11,15.145,15.11,15.11,5316.0
2014-05-12,15.115,15.19,15.11,15.135,1326.0
2014-05-13,15.16,15.19,15.135,15.185,32020.0
2014-05-14,15.185,15.225,15.145,15.145,2254.0
2014-05-15,15.145,15.17,14.955,15.09,6836.0
2014-05-16,15.045,15.09,14.935,15.09,934.0
2014-05-20,15.015,15.035,14.925,14.975,3060.0
2014-05-21,14.935,15.045,14.925,15.045,2382.0
2014-05-22,14.995,15.045,14.99,15.045,316.0
2014-05-23,14.965,14.965,14.87,14.93,5368.0
2014-05-26,14.925,14.96,14.925,14.96,6772.0
2014-05-27,14.95,14.96,14.91,14.92,5214.0
2014-05-28,14.93,14.93,14.825,14.93,1704.0
2014-05-29,14.855,14.855,14.805,14.825,6786.0
2014-05-30,14.815,14.83,14.815,14.83,4574.0
2014-06-02,14.85,14.85,14.775,14.83,308.0
2014-06-03,14.73,14.88,14.73,14.88,7420.0
2014-06-04,14.845,14.885,14.845,14.87,834.0
2014-06-05,14.845,14.965,14.845,14.925,1500.0
2014-06-06,14.935,15.16,14.91,14.91,952.0
2014-06-09,15.1,15.195,15.1,15.19,5098.0
2014-06-10,15.155,15.3,15.125,15.225,2674.0
2014-06-11,15.26,15.275,15.18,15.24,7470.0
2014-06-12,15.295,15.31,15.165,15.225,6706.0
2014-06-13,15.26,15.26,15.225,15.245,3882.0
2014-06-16,15.27,15.37,15.26,15.35,5904.0
2014-06-17,15.33,15.385,15.315,15.35,694.0
2014-06-18,15.36,15.38,15.33,15.335,19210.0
2014-06-19,15.32,15.35,15.25,15.35,3862.0
2014-06-20,15.245,15.27,15.09,15.115,15298.0
2014-06-23,15.085,15.165,15.02,15.09,3128.0
2014-06-24,15.16,15.19,15.09,15.09,784.0
2014-06-25,15.08,15.09,15.025,15.09,646.0
2014-06-26,15.06,15.06,15.025,15.055,21266.0
2014-06-27,15.145,15.185,15.145,15.145,6432.0
2014-06-30,15.19,15.25,15.19,15.21,3428.0
2014-07-02,15.26,15.27,15.17,15.26,1686.0
2014-07-03,15.275,15.275,15.195,15.195,4114.0
2014-07-04,15.195,15.295,15.18,15.285,3624.0
2014-07-07,15.26,15.26,15.105,15.135,22398.0
2014-07-08,15.13,15.21,15.075,15.195,7236.0
2014-07-09,15.275,15.28,15.195,15.195,182.0
2014-07-10,15.195,15.265,15.195,15.195,414.0
2014-07-11,15.255,15.265,15.19,15.195,376.0
2014-07-14,15.265,15.305,15.195,15.195,484.0
2014-07-15,15.34,15.365,15.195,15.195,332.0
2014-07-16,15.39,15.58,15.39,15.525,6098.0
2014-07-17,15.51,15.53,15.49,15.505,4494.0
2014-07-18,15.51,15.595,15.51,15.575,1204.0
2014-07-21,15.49,15.525,15.465,15.49,1758.0
2014-07-22,15.56,15.705,15.555,15.585,1240.0
2014-07-23,15.635,15.785,15.635,15.74,3492.0
2014-07-24,15.81,15.915,15.81,15.885,1416.0
2014-07-25,15.875,16.075,15.875,16.07,2142.0
2014-07-28,16.035,16.09,15.97,16.055,11730.0
2014-07-29,16.04,16.15,16.03,16.15,14936.0
2014-07-30,16.13,16.235,16.13,16.21,6596.0
2014-07-31,16.185,16.245,16.095,16.095,15580.0
2014-08-01,16.2,16.2,16.13,16.185,3014.0
2014-08-05,16.185,16.315,16.145,16.265,14010.0
2014-08-06,16.265,16.355,16.265,16.3,892.0
2014-08-07,16.315,16.335,16.095,16.115,11688.0
2014-08-08,16.085,16.085,15.985,16.025,878.0
2014-08-11,16.065,16.235,16.065,16.135,1818.0
2014-08-12,16.16,16.16,16.015,16.035,5174.0
2014-08-13,16.045,16.045,15.91,15.99,3644.0
2014-08-14,16.02,16.16,16.02,16.145,4746.0
2014-08-15,16.155,16.195,16.12,16.145,2370.0
2014-08-18,16.195,16.315,16.195,16.285,10718.0
2014-08-19,16.36,16.435,16.345,16.355,71214.0
2014-08-20,16.28,16.28,16.17,16.19,75720.0
2014-08-21,16.195,16.22,16.145,16.17,52184.0
2014-08-22,16.2,16.21,16.18,16.2,1400.0
2014-08-25,16.19,16.42,16.19,16.395,9526.0
2014-08-26,16.395,16.475,16.395,16.425,5142.0
2014-08-27,16.425,16.45,16.4,16.45,2864.0
2014-08-28,16.45,16.555,16.445,16.55,6172.0
2014-08-29,16.585,16.585,16.505,16.55,6392.0
2014-09-02,16.58,16.655,16.57,16.63,2658.0
2014-09-03,16.83,16.93,16.83,16.855,2490.0
2014-09-04,17.015,17.215,17.015,17.195,7260.0
2014-09-05,17.23,17.23,17.175,17.18,1522.0
2014-09-08,17.175,17.29,17.155,17.255,3070.0
2014-09-09,17.155,17.155,17.045,17.08,116386.0
2014-09-10,17.08,17.08,16.965,17.015,3584.0
2014-09-11,17.02,17.1,17.02,17.08,19774.0
2014-09-12,17.065,17.185,17.065,17.18,1778.0
2014-09-15,17.155,17.19,17.115,17.155,3266.0
2014-09-16,17.185,17.3,17.16,17.295,10482.0
2014-09-17,17.365,17.395,17.31,17.365,3120.0
2014-09-18,17.335,17.345,17.285,17.295,6082.0
2014-09-19,17.305,17.305,17.045,17.12,10038.0
2014-09-22,17.075,17.315,17.075,17.16,6752.0
2014-09-23,17.15,17.275,17.15,17.23,1792.0
2014-09-24,17.23,17.23,17.055,17.055,2310.0
2014-09-25,17.06,17.075,16.835,16.865,15444.0
2014-09-26,16.795,16.94,16.775,16.85,8294.0
2014-09-29,16.865,16.985,16.785,16.955,6094.0
2014-09-30,16.945,17.09,16.9,16.98,3208.0
2014-10-01,17.08,17.14,17.005,17.03,5688.0
2014-10-02,17.065,17.08,16.94,17.045,5940.0
2014-10-03,17.1,17.25,17.06,17.25,4094.0
2014-10-06,17.27,17.285,17.085,17.145,10982.0
2014-10-07,17.075,17.17,17.075,17.11,2246.0
2014-10-08,17.2,17.275,17.155,17.265,1698.0
2014-10-09,17.27,17.27,17.115,17.17,18796.0
2014-10-10,17.105,17.2,17.08,17.155,3954.0
2014-10-14,16.925,16.96,16.905,16.91,4478.0
2014-10-15,16.765,16.905,16.625,16.69,18382.0
2014-10-16,16.505,16.98,16.505,16.805,9648.0
2014-10-17,16.945,16.945,16.74,16.865,18716.0
2014-10-20,16.765,16.985,16.75,16.975,7772.0
2014-10-21,17.02,17.155,16.915,17.095,6060.0
2014-10-22,17.095,17.095,16.89,16.935,13150.0
2014-10-23,16.98,17.145,16.98,17.105,1958.0
2014-10-24,17.14,17.6,17.14,17.505,9432.0
2014-10-27,17.545,17.725,17.51,17.695,38408.0
2014-10-28,17.69,17.8,17.665,17.8,14096.0
2014-10-29,17.8,17.8,17.545,17.555,35820.0
2014-10-30,17.535,17.75,17.44,17.61,16616.0
2014-10-31,17.75,17.95,17.75,17.845,12594.0
2014-11-03,17.895,17.895,17.535,17.565,34954.0
2014-11-04,17.57,17.795,17.545,17.72,25732.0
2014-11-05,17.83,17.885,17.79,17.835,91750.0
2014-11-06,17.94,17.94,17.81,17.865,9702.0
2014-11-07,17.92,17.92,17.615,17.645,29988.0
2014-11-10,17.72,18.01,17.72,17.95,28846.0
2014-11-11,18.055,18.055,17.88,17.9,7090.0
2014-11-12,17.925,18.155,17.855,18.155,4328.0
2014-11-13,18.215,18.345,18.2,18.285,10328.0
2014-11-14,18.27,18.53,18.245,18.52,4964.0
2014-11-17,18.575,18.77,18.405,18.405,80274.0
2014-11-18,18.45,18.61,18.435,18.52,13200.0
2014-11-19,18.62,19.01,18.62,19.01,9050.0
2014-11-20,18.94,18.95,18.75,18.75,22898.0
2014-11-21,18.83,18.83,18.58,18.64,16172.0
2014-11-24,18.665,18.745,18.34,18.385,37290.0
2014-11-25,18.545,18.68,18.495,18.52,6984.0
2014-11-26,18.54,18.665,18.45,18.595,10052.0
2014-11-27,18.695,18.805,18.635,18.78,5802.0
2014-11-28,18.82,19.065,18.82,19.025,8848.0
2014-12-01,18.965,19.305,18.965,19.095,26392.0
2014-12-02,19.215,19.32,19.05,19.11,16538.0
2014-12-03,19.135,19.14,18.86,18.9,27480.0
2014-12-04,18.945,18.99,18.635,18.66,42424.0
2014-12-05,18.71,18.805,18.67,18.805,10528.0
2014-12-08,18.77,18.82,18.635,18.635,27594.0
2014-12-09,18.62,18.83,18.57,18.82,34316.0
2014-12-10,18.745,18.765,18.575,18.7,6804.0
2014-12-11,18.8,19.03,18.705,18.975,52094.0
2014-12-12,18.835,19.09,18.79,18.835,12870.0
2014-12-15,18.91,19.2,18.905,19.075,23786.0
2014-12-16,19.09,19.21,18.98,19.02,39932.0
2014-12-17,19.04,19.175,18.935,19.125,64908.0
2014-12-18,19.47,19.655,19.29,19.655,19224.0
2014-12-19,19.83,20.09,19.58,19.975,79610.0
2014-12-22,20.025,20.055,19.765,19.93,43430.0
2014-12-23,20.055,20.27,19.97,20.225,53760.0
2014-12-24,20.285,20.35,20.23,20.255,17924.0
2014-12-29,20.285,20.345,20.11,20.245,18052.0
2014-12-30,20.245,20.305,20.175,20.28,4934.0
2014-12-31,20.33,20.445,20.31,20.385,8856.0
2015-01-02,20.42,20.515,20.37,20.425,23506.0
2015-01-05,20.4,20.4,19.98,20.045,29462.0
2015-01-06,19.99,19.99,19.375,19.515,66642.0
2015-01-07,19.655,19.825,19.62,19.785,48490.0
2015-01-08,19.85,19.93,19.785,19.835,63200.0
2015-01-09,19.83,19.855,19.51,19.51,15512.0
2015-01-12,19.55,19.595,19.25,19.525,26268.0
2015-01-13,19.67,19.915,19.6,19.72,17480.0
2015-01-14,19.67,19.735,19.425,19.485,26450.0
2015-01-15,19.645,19.7,19.275,19.61,20154.0
2015-01-16,19.595,19.695,19.555,19.64,8010.0
2015-01-19,19.52,19.625,19.505,19.575,9252.0
2015-01-20,19.725,19.725,19.405,19.46,30070.0
2015-01-21,19.535,19.86,19.52,19.755,42854.0
2015-01-22,19.78,20.245,19.78,20.155,33082.0
2015-01-23,20.21,20.475,20.19,20.29,60506.0
2015-01-26,20.365,20.42,20.2,20.22,27968.0
2015-01-27,20.19,20.645,20.175,20.575,13886.0
2015-01-28,20.725,20.85,20.585,20.625,25764.0
2015-01-29,20.705,21.04,20.705,20.97,50944.0
2015-01-30,20.985,21.23,20.9,20.955,12194.0
2015-02-02,21.165,21.365,20.985,21.27,35350.0
2015-02-03,21.365,21.365,20.785,20.8,95572.0
2015-02-04,20.87,21.025,20.815,20.89,36546.0
2015-02-05,21.01,21.27,20.47,20.585,64928.0
2015-02-06,20.69,20.71,20.29,20.41,34512.0
2015-02-09,20.415,20.535,20.24,20.29,25976.0
2015-02-10,20.375,20.77,20.375,20.75,27468.0
2015-02-11,20.715,20.975,20.69,20.9,104716.0
2015-02-12,21.05,21.12,20.8,20.97,52312.0
2015-02-13,21.0,21.0,20.735,20.78,36098.0
2015-02-17,20.795,21.14,20.795,21.055,23966.0
2015-02-18,21.005,21.155,20.83,20.85,31876.0
2015-02-19,20.905,21.115,20.885,21.005,18134.0
2015-02-20,21.09,21.24,21.01,21.215,28100.0
2015-02-23,21.245,21.335,21.135,21.185,32522.0
2015-02-24,21.315,21.62,21.29,21.57,50186.0
2015-02-25,21.58,21.58,21.215,21.23,48078.0
2015-02-26,21.46,21.53,21.29,21.305,22322.0
2015-02-27,21.405,21.435,21.12,21.265,128138.0
2015-03-02,21.22,21.275,21.095,21.17,26540.0
2015-03-03,21.215,21.215,20.87,20.925,49478.0
2015-03-04,20.945,21.075,20.855,21.005,30180.0
2015-03-05,21.075,21.28,21.055,21.085,34722.0
2015-03-06,21.015,21.015,20.63,20.725,46724.0
2015-03-09,20.695,20.95,20.625,20.895,69588.0
2015-03-10,20.785,20.785,20.48,20.57,21802.0
2015-03-11,20.595,20.65,20.495,20.515,16604.0
2015-03-12,20.565,20.695,20.48,20.625,73780.0
2015-03-13,20.535,20.575,20.495,20.565,12506.0
2015-03-16,20.625,21.055,20.625,20.875,12310.0
2015-03-17,20.645,21.055,20.58,21.02,34684.0
2015-03-18,21.06,21.35,21.01,21.265,24502.0
2015-03-19,21.23,21.285,20.865,20.865,14538.0
2015-03-20,21.025,21.215,20.93,21.08,15424.0
2015-03-23,21.15,21.175,20.965,21.115,81256.0
2015-03-24,21.08,21.68,21.08,21.665,92622.0
2015-03-25,21.71,21.765,21.355,21.355,43370.0
2015-03-26,21.32,21.33,21.075,21.075,13536.0
2015-03-27,21.165,21.25,21.01,21.14,11276.0
2015-03-30,21.14,21.31,21.115,21.195,12132.0
2015-03-31,21.07,21.165,21.02,21.06,11204.0
2015-04-01,21.045,21.215,20.825,21.185,45330.0
2015-04-02,21.23,21.575,21.21,21.55,11422.0
2015-04-06,21.495,21.635,21.46,21.485,20890.0
2015-04-07,21.515,21.82,21.515,21.77,17554.0
2015-04-08,21.715,21.925,21.715,21.77,15170.0
2015-04-09,21.81,21.91,21.685,21.82,17976.0
2015-04-10,21.865,21.865,21.72,21.735,9904.0
2015-04-13,21.795,21.955,21.795,21.93,14164.0
2015-04-14,21.955,21.955,21.82,21.845,7598.0
2015-04-15,21.82,21.84,21.54,21.55,28222.0
2015-04-16,21.545,21.56,21.405,21.42,7724.0
2015-04-17,21.415,21.445,21.095,21.195,11764.0
2015-04-20,21.245,21.3,20.965,20.985,15648.0
2015-04-21,21.075,21.16,21.055,21.08,30948.0
2015-04-22,21.095,21.095,20.895,20.96,22058.0
2015-04-23,21.015,21.055,20.915,21.0,7018.0
2015-04-24,21.045,21.065,20.98,20.98,14516.0
2015-04-27,21.055,21.105,20.93,20.965,9648.0
2015-04-28,21.035,21.035,20.795,21.025,11592.0
2015-04-29,21.035,21.055,20.755,20.925,21306.0
2015-04-30,20.825,20.825,20.405,20.495,28308.0
2015-05-01,20.425,20.58,20.315,20.505,88914.0
2015-05-04,20.55,20.945,20.55,20.805,14478.0
2015-05-05,20.86,20.86,20.375,20.54,15884.0
2015-05-06,20.7,20.72,20.445,20.69,16018.0
2015-05-07,20.655,20.685,20.505,20.66,6380.0
2015-05-08,20.71,20.74,20.635,20.665,10700.0
2015-05-11,20.8,20.8,20.65,20.67,22362.0
2015-05-12,20.645,20.665,20.43,20.495,61466.0
2015-05-13,20.445,20.47,20.13,20.325,240454.0
2015-05-14,20.42,20.75,20.42,20.715,61140.0
2015-05-15,20.74,20.975,20.665,20.94,5734.0
2015-05-19,21.015,21.015,20.9,20.9,2882.0
2015-05-20,20.91,20.975,20.79,20.85,20656.0
2015-05-21,20.88,20.935,20.77,20.895,17332.0
2015-05-22,20.865,20.865,20.705,20.755,22098.0
2015-05-25,20.77,20.855,20.755,20.835,5626.0
2015-05-26,20.76,20.86,20.59,20.665,52278.0
2015-05-27,20.665,20.89,20.665,20.89,10834.0
2015-05-28,20.79,20.965,20.74,20.965,10240.0
2015-05-29,20.915,20.915,20.72,20.735,5716.0
2015-06-01,20.72,20.76,20.63,20.75,13724.0
2015-06-02,20.71,20.735,20.62,20.73,51090.0
2015-06-03,20.73,21.1,20.73,21.08,25346.0
2015-06-04,21.025,21.025,20.735,20.865,5800.0
2015-06-05,20.84,20.855,20.8,20.845,5546.0
2015-06-08,20.735,20.735,20.635,20.685,16894.0
2015-06-09,20.6,20.805,20.555,20.805,19230.0
2015-06-10,20.8,21.04,20.8,21.035,8688.0
2015-06-11,21.015,21.025,20.96,21.015,29548.0
2015-06-12,20.985,21.1,20.965,21.06,16942.0
2015-06-15,21.0,21.265,21.0,21.265,9582.0
2015-06-16,21.21,21.285,21.185,21.265,6434.0
2015-06-17,21.27,21.28,21.185,21.195,7396.0
2015-06-18,21.17,21.23,21.17,21.215,1784.0
2015-06-19,21.135,21.205,21.045,21.205,16516.0
2015-06-22,21.125,21.33,21.125,21.29,10048.0
2015-06-23,21.28,21.405,21.265,21.345,8104.0
2015-06-24,21.355,21.47,21.285,21.45,9980.0
2015-06-25,21.465,21.495,21.405,21.43,6536.0
2015-06-26,21.47,21.495,21.285,21.4,12950.0
2015-06-29,21.24,21.24,20.815,20.865,36918.0
2015-06-30,20.86,21.01,20.84,20.915,4490.0
2015-07-02,20.975,21.01,20.8,21.01,5482.0
2015-07-03,20.995,21.12,20.995,21.095,24444.0
2015-07-06,21.04,21.095,20.895,20.99,4824.0
2015-07-07,21.055,21.125,20.865,21.09,15560.0
2015-07-08,21.075,21.075,20.825,20.845,19766.0
2015-07-09,20.935,21.03,20.65,20.675,8356.0
2015-07-10,20.81,20.865,20.74,20.74,6786.0
2015-07-13,20.975,21.19,20.96,21.165,10202.0
2015-07-14,21.18,21.5,21.01,21.495,17396.0
2015-07-15,21.51,21.815,21.51,21.815,10918.0
2015-07-16,21.865,22.06,21.865,21.965,12946.0
2015-07-17,21.995,22.225,21.93,22.195,5780.0
2015-07-20,22.33,22.33,21.94,21.96,29790.0
2015-07-21,21.915,21.97,21.865,21.935,11808.0
2015-07-22,21.865,21.98,21.865,21.95,4956.0
2015-07-23,22.035,22.25,22.005,22.185,8014.0
2015-07-24,22.2,22.28,22.185,22.235,17438.0
2015-07-27,22.215,22.225,22.095,22.125,14174.0
2015-07-28,22.165,22.165,21.92,21.98,17808.0
2015-07-29,21.93,22.195,21.93,22.195,8552.0
2015-07-30,22.195,22.31,22.02,22.28,9598.0
2015-07-31,22.35,22.49,22.29,22.35,13208.0
2015-08-04,22.4,22.9,22.395,22.8,13226.0
2015-08-05,22.99,23.09,22.935,23.05,33248.0
2015-08-06,23.1,23.1,22.83,22.91,5602.0
2015-08-07,22.895,22.895,22.66,22.86,3900.0
2015-08-10,22.845,22.845,22.675,22.77,19412.0
2015-08-11,22.69,22.84,22.665,22.815,30350.0
2015-08-12,22.725,22.74,22.525,22.71,5308.0
2015-08-13,22.735,23.115,22.735,22.985,14276.0
2015-08-14,22.945,23.135,22.88,23.125,6606.0
2015-08-17,22.99,23.055,22.875,23.01,25916.0
2015-08-18,23.03,23.03,22.9,22.955,11346.0
2015-08-19,22.95,23.055,22.86,22.96,9922.0
2015-08-20,22.775,22.775,22.58,22.585,6966.0
2015-08-21,22.375,22.395,21.93,21.93,80198.0
2015-08-24,20.46,23.575,20.39,21.63,54204.0
2015-08-25,22.17,23.575,21.91,22.105,20426.0
2015-08-26,22.18,22.22,21.655,22.195,9784.0
2015-08-27,22.355,22.555,22.21,22.345,11938.0
2015-08-28,22.245,22.285,22.08,22.265,11630.0
2015-08-31,22.235,22.24,21.685,21.91,7896.0
2015-09-01,21.89,21.99,21.795,21.795,40380.0
2015-09-02,21.99,22.38,21.99,22.315,17390.0
2015-09-03,22.375,22.485,22.325,22.485,3258.0
2015-09-04,22.33,22.46,22.175,22.275,2966.0
2015-09-08,22.59,22.755,22.435,22.475,5332.0
2015-09-09,22.64,22.64,22.32,22.46,18276.0
2015-09-10,22.22,22.32,22.19,22.28,12158.0
2015-09-11,22.16,22.175,22.06,22.07,17436.0
2015-09-14,22.135,22.135,21.965,21.975,14068.0
2015-09-15,21.925,22.02,21.91,22.005,32460.0
2015-09-16,22.06,22.35,22.055,22.35,5320.0
2015-09-17,22.275,22.35,22.23,22.285,14220.0
2015-09-18,22.07,22.46,22.07,22.37,9032.0
2015-09-21,22.56,22.675,22.555,22.645,8768.0
2015-09-22,22.505,22.57,22.295,22.525,27474.0
2015-09-23,22.56,22.56,22.36,22.4,15978.0
2015-09-24,22.35,22.39,22.22,22.36,4142.0
2015-09-25,22.42,22.515,22.325,22.355,28672.0
2015-09-28,22.305,22.365,22.235,22.235,20376.0
2015-09-29,22.205,22.24,22.0,22.03,25544.0
2015-09-30,22.21,22.365,22.205,22.28,31624.0
2015-10-01,22.13,22.19,22.095,22.17,2366.0
2015-10-02,22.06,22.36,22.04,22.28,9884.0
2015-10-05,22.545,22.755,22.525,22.645,73684.0
2015-10-06,22.675,22.705,22.365,22.365,14714.0
2015-10-07,22.45,22.45,22.24,22.245,5262.0
2015-10-08,22.3,22.335,22.245,22.285,1434.0
2015-10-09,22.315,22.34,22.17,22.18,19054.0
2015-10-13,22.185,22.635,22.185,22.595,7568.0
2015-10-14,22.465,22.595,22.335,22.34,15580.0
2015-10-15,22.475,22.54,22.405,22.485,61482.0
2015-10-16,22.595,22.62,22.455,22.455,5420.0
2015-10-19,22.425,22.685,22.395,22.645,9822.0
2015-10-20,22.685,22.85,22.67,22.71,10596.0
2015-10-21,22.805,22.955,22.79,22.915,57558.0
2015-10-22,22.965,23.215,22.965,23.215,4264.0
2015-10-23,23.315,23.335,23.08,23.145,32226.0
2015-10-26,23.195,23.195,22.91,22.97,35242.0
2015-10-27,22.85,22.935,22.565,22.64,16396.0
2015-10-28,22.62,22.675,22.26,22.66,20826.0
2015-10-29,22.66,22.66,22.27,22.385,13168.0
2015-10-30,22.41,22.41,22.125,22.22,19456.0
2015-11-02,22.165,22.205,21.945,22.06,52492.0
2015-11-03,22.16,22.35,22.12,22.345,10750.0
2015-11-04,22.425,22.625,22.425,22.59,11398.0
2015-11-05,22.615,22.73,22.555,22.665,34402.0
2015-11-06,22.735,22.735,22.34,22.42,85452.0
2015-11-09,22.43,22.43,22.145,22.255,37000.0
2015-11-10,22.27,22.295,22.065,22.18,42084.0
2015-11-11,22.215,22.275,22.125,22.155,4596.0
2015-11-12,22.135,22.135,21.68,21.685,56646.0
2015-11-13,21.655,21.69,21.44,21.54,15014.0
2015-11-16,21.56,22.295,21.56,22.26,31446.0
2015-11-17,22.365,22.415,22.27,22.41,11696.0
2015-11-18,22.595,22.775,22.485,22.73,19164.0
2015-11-19,22.645,22.67,22.55,22.61,6462.0
2015-11-20,22.695,22.76,22.615,22.64,4200.0
2015-11-23,22.67,22.925,22.67,22.755,15954.0
2015-11-24,22.81,23.015,22.79,22.87,30278.0
2015-11-25,22.905,23.34,22.905,23.16,25610.0
2015-11-26,23.2,23.215,22.99,23.035,24616.0
2015-11-27,23.035,23.035,22.665,22.79,12028.0
2015-11-30,22.8,22.8,22.57,22.685,36490.0
2015-12-01,22.73,22.99,22.73,22.96,22798.0
2015-12-02,22.965,23.03,22.755,22.755,18300.0
2015-12-03,22.86,22.86,22.5,22.525,17728.0
2015-12-04,22.57,22.725,22.505,22.64,13432.0
2015-12-07,22.645,22.795,22.555,22.75,14776.0
2015-12-08,22.51,22.535,22.245,22.36,24726.0
2015-12-09,22.365,22.39,22.225,22.33,13328.0
2015-12-10,22.25,22.63,22.215,22.555,20818.0
2015-12-11,22.44,22.48,22.205,22.225,15962.0
2015-12-14,22.275,22.46,22.18,22.355,21816.0
2015-12-15,22.485,22.66,22.485,22.605,23070.0
2015-12-16,22.73,22.825,22.635,22.79,24268.0
2015-12-17,22.85,22.85,22.495,22.605,75896.0
2015-12-18,22.49,22.68,22.46,22.635,20702.0
2015-12-21,22.71,22.87,22.64,22.68,21896.0
2015-12-22,22.85,22.85,22.57,22.82,21580.0
2015-12-23,22.88,22.9,22.72,22.79,13208.0
2015-12-24,22.855,23.03,22.855,22.925,7028.0
2015-12-29,23.07,23.2,23.055,23.18,21282.0
2015-12-30,23.185,23.185,23.035,23.055,12892.0
2015-12-31,22.95,22.955,22.565,22.565,13396.0
2016-01-04,22.39,22.39,22.125,22.285,51630.0
2016-01-05,22.315,22.36,22.15,22.23,19788.0
2016-01-06,22.06,22.47,22.035,22.445,62162.0
2016-01-07,22.175,22.31,22.04,22.31,26706.0
2016-01-08,22.295,22.445,22.28,22.36,15720.0
2016-01-11,22.41,22.41,21.96,22.08,27350.0
2016-01-12,22.16,22.395,21.985,22.2,17862.0
2016-01-13,22.33,22.44,21.945,22.01,22792.0
2016-01-14,21.94,22.475,21.88,22.445,31030.0
2016-01-15,21.96,22.25,21.905,22.23,25752.0
2016-01-18,22.135,22.135,21.615,21.77,93216.0
2016-01-19,21.965,22.11,21.81,22.015,88394.0
2016-01-20,21.78,21.94,21.37,21.755,67174.0
2016-01-21,21.9,22.25,21.9,22.23,56314.0
2016-01-22,22.415,22.69,22.405,22.685,36612.0
2016-01-25,22.75,22.88,22.66,22.74,47918.0
2016-01-26,22.775,22.945,22.67,22.685,22874.0
2016-01-27,22.735,22.855,22.46,22.545,37034.0
2016-01-28,22.63,22.8,22.515,22.76,14570.0
2016-01-29,22.855,23.1,22.845,23.065,82026.0
2016-02-01,23.03,23.03,22.76,22.87,50460.0
2016-02-02,22.7,22.76,22.63,22.74,16132.0
2016-02-03,22.82,22.99,22.68,22.88,19796.0
2016-02-04,22.965,22.965,22.755,22.755,13740.0
2016-02-05,22.925,22.925,22.66,22.705,41528.0
2016-02-08,22.565,22.575,22.115,22.26,13360.0
2016-02-09,22.0,22.355,22.0,22.355,12714.0
2016-02-10,22.44,22.62,22.34,22.34,6238.0
2016-02-11,22.0,22.2,22.0,22.04,26404.0
2016-02-12,22.125,22.35,22.125,22.275,5586.0
2016-02-16,22.505,22.625,22.46,22.625,19582.0
2016-02-17,22.705,23.115,22.645,23.055,33296.0
2016-02-18,23.145,23.415,23.125,23.355,61632.0
2016-02-19,23.205,23.41,23.105,23.38,38432.0
2016-02-22,23.465,23.66,23.435,23.48,16818.0
2016-02-23,23.455,23.605,23.435,23.555,10778.0
2016-02-24,23.52,23.7,23.32,23.665,48676.0
2016-02-25,23.58,23.78,23.435,23.78,93996.0
2016-02-26,23.865,24.105,23.865,24.045,92248.0
2016-02-29,24.07,24.175,23.925,24.025,45910.0
2016-03-01,24.18,24.45,24.175,24.4,60282.0
2016-03-02,24.375,24.375,23.825,24.26,101202.0
2016-03-03,24.275,24.38,24.075,24.145,14356.0
2016-03-04,24.155,24.155,23.925,23.99,60272.0
2016-03-07,23.955,24.39,23.935,24.2,17060.0
2016-03-08,24.225,24.5,24.21,24.45,8672.0
2016-03-09,24.715,24.76,24.31,24.31,67468.0
2016-03-10,24.3,24.325,23.875,23.995,12024.0
2016-03-11,24.155,24.28,24.155,24.195,28722.0
2016-03-14,24.18,24.355,24.075,24.215,42988.0
2016-03-15,24.14,24.43,24.14,24.425,36168.0
2016-03-16,24.38,24.665,24.365,24.48,19992.0
2016-03-17,24.52,24.685,24.36,24.585,16260.0
2016-03-18,24.52,24.575,24.065,24.07,31664.0
2016-03-21,24.07,24.19,23.995,24.13,11914.0
2016-03-22,24.04,24.145,24.02,24.065,34834.0
2016-03-23,24.235,24.255,24.115,24.255,12962.0
2016-03-24,24.17,24.43,24.155,24.34,55768.0
2016-03-28,24.345,24.45,24.275,24.44,12982.0
2016-03-29,24.42,24.555,24.325,24.37,42526.0
2016-03-30,24.47,24.81,24.41,24.73,90682.0
2016-03-31,24.73,24.78,24.49,24.545,173456.0
2016-04-01,24.455,24.585,24.37,24.485,45082.0
2016-04-04,24.555,24.62,24.435,24.47,36014.0
2016-04-05,24.36,24.38,24.09,24.09,40438.0
2016-04-06,24.07,24.07,23.67,23.745,75784.0
2016-04-07,23.7,23.735,23.62,23.735,82216.0
2016-04-08,23.775,23.94,23.76,23.81,38336.0
2016-04-11,23.835,23.9,23.715,23.735,102590.0
2016-04-12,23.8,23.8,23.605,23.645,89804.0
2016-04-13,23.785,23.835,23.49,23.505,54568.0
2016-04-14,23.51,23.73,23.51,23.66,82940.0
2016-04-15,23.665,23.845,23.665,23.82,35348.0
2016-04-18,23.77,23.9,23.75,23.825,34800.0
2016-04-19,23.935,23.945,23.63,23.75,45366.0
2016-04-20,23.875,24.115,23.865,24.065,55866.0
2016-04-21,24.03,24.035,23.425,23.49,42304.0
2016-04-22,23.46,23.515,23.14,23.39,33618.0
2016-04-25,23.315,23.355,23.15,23.29,52602.0
2016-04-26,23.32,23.435,23.23,23.235,29882.0
2016-04-27,23.23,23.31,22.995,23.235,19972.0
2016-04-28,23.16,23.4,23.145,23.31,58420.0
2016-04-29,23.325,23.325,23.05,23.19,27418.0
2016-05-02,23.265,23.435,23.16,23.4,11710.0
2016-05-03,23.27,23.37,23.1,23.325,15690.0
2016-05-04,23.36,23.61,23.36,23.575,16482.0
2016-05-05,23.62,23.62,23.455,23.51,13658.0
2016-05-06,23.465,23.51,23.435,23.5,14900.0
2016-05-09,23.475,23.6,23.46,23.56,14880.0
2016-05-10,23.645,23.815,23.645,23.8,20252.0
2016-05-11,23.795,23.795,23.555,23.685,23850.0
2016-05-12,23.745,23.75,23.51,23.65,26346.0
2016-05-13,23.68,23.835,23.625,23.78,46452.0
2016-05-16,23.825,24.135,23.825,24.075,23964.0
2016-05-17,24.045,24.045,23.51,23.58,12366.0
2016-05-18,23.61,23.67,23.435,23.555,15738.0
2016-05-19,23.565,23.745,23.39,23.745,23016.0
2016-05-20,23.795,24.19,23.795,24.07,24202.0
2016-05-24,24.005,24.435,24.005,24.22,77128.0
2016-05-25,24.285,24.285,24.135,24.135,31918.0
2016-05-26,24.15,24.38,24.15,24.265,70948.0
2016-05-27,24.255,24.37,24.255,24.3,44060.0
2016-05-30,24.395,24.43,24.375,24.41,23550.0
2016-05-31,24.46,24.46,24.255,24.26,41072.0
2016-06-01,24.2,24.295,24.11,24.22,69760.0
2016-06-02,24.225,24.45,24.22,24.35,62106.0
2016-06-03,24.345,24.725,24.345,24.595,38188.0
2016-06-06,24.65,24.715,24.38,24.39,31676.0
2016-06-07,24.48,24.565,24.355,24.44,38516.0
2016-06-08,24.495,24.495,24.21,24.28,80202.0
2016-06-09,24.2,24.275,23.995,24.09,73984.0
2016-06-10,23.97,23.97,23.69,23.76,19828.0
2016-06-13,23.625,23.69,23.56,23.655,33056.0
2016-06-14,23.625,23.69,23.53,23.53,113956.0
2016-06-15,23.54,23.54,23.39,23.41,73760.0
2016-06-16,23.345,23.41,23.18,23.4,63050.0
2016-06-17,23.4,23.455,23.29,23.325,21614.0
2016-06-20,23.505,23.53,23.375,23.375,22614.0
2016-06-21,23.465,23.485,23.15,23.17,18952.0
2016-06-22,23.175,23.275,23.08,23.12,23710.0
2016-06-23,23.22,23.47,23.2,23.295,55948.0
2016-06-24,22.845,23.235,22.665,23.06,53166.0
2016-06-27,22.925,23.1,22.805,23.095,42508.0
2016-06-28,23.26,23.54,23.255,23.52,44346.0
2016-06-29,23.575,23.62,23.39,23.545,54544.0
2016-06-30,23.59,23.645,23.415,23.55,20962.0
2016-07-04,23.65,23.65,23.515,23.56,20986.0
2016-07-05,23.54,23.735,23.515,23.705,150340.0
2016-07-06,23.64,23.66,23.41,23.605,71696.0
2016-07-07,23.605,23.62,23.48,23.535,27760.0
2016-07-08,23.595,23.785,23.595,23.635,30026.0
2016-07-11,23.74,24.075,23.63,24.065,97568.0
2016-07-12,24.125,24.3,24.11,24.3,64160.0
2016-07-13,24.345,24.585,24.345,24.52,68830.0
2016-07-14,24.615,24.66,24.42,24.46,34978.0
2016-07-15,24.53,24.53,24.275,24.34,21050.0
2016-07-18,24.335,24.43,24.3,24.395,29918.0
2016-07-19,24.395,24.645,24.395,24.61,48546.0
2016-07-20,24.69,24.785,24.66,24.695,42542.0
2016-07-21,24.735,24.735,24.53,24.635,51078.0
2016-07-22,24.72,24.735,24.65,24.665,42378.0
2016-07-25,24.675,24.755,24.61,24.69,62336.0
2016-07-26,24.69,24.775,24.5,24.53,88954.0
2016-07-27,24.665,24.865,24.56,24.83,127430.0
2016-07-28,24.83,24.925,24.745,24.91,45560.0
2016-07-29,24.88,24.98,24.765,24.78,58966.0
2016-08-02,24.75,24.785,24.56,24.785,102056.0
2016-08-03,24.8,25.015,24.775,24.87,69630.0
2016-08-04,24.91,24.97,24.68,24.73,30542.0
2016-08-05,24.83,25.025,24.825,24.975,43308.0
2016-08-08,24.995,25.02,24.84,25.01,32500.0
2016-08-09,24.965,25.28,24.965,25.24,57156.0
2016-08-10,25.275,25.315,25.16,25.2,54814.0
2016-08-11,25.3,25.35,25.215,25.3,53170.0
2016-08-12,25.235,25.245,25.1,25.1,38460.0
2016-08-15,25.105,25.13,25.005,25.105,26400.0
2016-08-16,25.14,25.455,25.14,25.4,24900.0
2016-08-17,25.38,25.475,25.22,25.47,11392.0
2016-08-18,25.45,25.465,25.255,25.305,8814.0
2016-08-19,25.305,25.315,25.125,25.15,21726.0
2016-08-22,25.3,25.845,25.295,25.845,43020.0
2016-08-23,25.9,26.015,25.715,25.795,18126.0
2016-08-24,25.85,25.99,25.78,25.955,25050.0
2016-08-25,25.93,25.955,25.75,25.765,103124.0
2016-08-26,25.79,25.88,25.67,25.77,9168.0
2016-08-29,25.75,25.825,25.695,25.775,15512.0
2016-08-30,25.755,25.8,25.57,25.635,135286.0
2016-08-31,25.725,25.745,25.57,25.745,79362.0
2016-09-01,25.67,25.955,25.665,25.915,25896.0
2016-09-02,25.98,26.095,25.97,26.07,7980.0
2016-09-06,26.05,26.055,25.915,25.955,29638.0
2016-09-07,25.885,25.925,25.53,25.595,20590.0
2016-09-08,25.54,25.54,25.25,25.325,29888.0
2016-09-09,25.24,25.24,24.89,24.935,40882.0
2016-09-12,24.875,24.925,24.695,24.77,41864.0
2016-09-13,24.75,24.775,24.585,24.645,68648.0
2016-09-14,24.62,24.895,24.585,24.825,102646.0
2016-09-15,24.735,25.095,24.735,25.095,18872.0
2016-09-16,25.12,25.15,24.8,24.88,18828.0
2016-09-19,24.905,24.95,24.84,24.915,58712.0
2016-09-20,25.02,25.22,25.005,25.205,25914.0
2016-09-21,25.21,25.255,25.135,25.255,25770.0
2016-09-22,25.365,25.495,25.355,25.48,17356.0
2016-09-23,25.455,25.465,25.315,25.36,23178.0
2016-09-26,25.285,25.285,25.005,25.025,6234.0
2016-09-27,25.01,25.135,24.98,25.135,6958.0
2016-09-28,25.175,25.215,24.935,24.98,16066.0
2016-09-29,24.935,25.0,24.825,24.895,12426.0
2016-09-30,25.0,25.0,24.82,24.97,8052.0
2016-10-03,24.83,24.87,24.685,24.81,16930.0
2016-10-04,24.8,24.87,24.55,24.63,20306.0
2016-10-05,24.65,24.76,24.59,24.67,31334.0
2016-10-06,24.66,24.665,24.535,24.615,44386.0
2016-10-07,24.62,24.635,24.425,24.57,20418.0
2016-10-11,24.6,24.6,24.495,24.545,57584.0
2016-10-12,24.525,24.88,24.515,24.865,16958.0
2016-10-13,24.77,25.02,24.665,24.965,86058.0
2016-10-14,25.015,25.095,24.935,24.965,46744.0
2016-10-17,25.03,25.04,24.935,25.01,28278.0
2016-10-18,25.07,25.215,25.045,25.195,58858.0
2016-10-19,25.21,25.315,25.08,25.27,23428.0
2016-10-20,25.275,25.275,25.09,25.115,33010.0
2016-10-21,25.04,25.115,24.92,25.085,37190.0
2016-10-24,25.09,25.31,25.0,25.215,27822.0
2016-10-25,25.21,25.21,25.0,25.01,39262.0
2016-10-26,24.995,25.315,24.955,25.11,54046.0
2016-10-27,25.12,25.19,25.05,25.05,57056.0
2016-10-28,25.02,25.175,25.0,25.14,61502.0
2016-10-31,25.14,25.29,25.075,25.155,63078.0
2016-11-01,25.13,25.26,25.07,25.125,96830.0
2016-11-02,25.11,25.13,24.83,24.87,43810.0
2016-11-03,24.865,24.915,24.735,24.755,38976.0
2016-11-04,24.78,24.8,24.58,24.6,84558.0
2016-11-07,24.71,24.79,24.68,24.79,266250.0
2016-11-08,24.785,24.87,24.735,24.82,54458.0
2016-11-09,24.51,24.825,24.46,24.735,38458.0
2016-11-10,24.6,24.615,24.0,24.04,60786.0
2016-11-11,24.025,24.08,23.845,23.85,97742.0
2016-11-14,23.87,23.875,23.245,23.67,182052.0
2016-11-15,23.81,24.035,23.725,24.035,87106.0
2016-11-16,24.305,24.53,24.305,24.35,68774.0
2016-11-17,24.4,24.66,24.395,24.615,51710.0
2016-11-18,24.55,24.58,24.36,24.425,36998.0
2016-11-21,24.45,24.585,24.3,24.56,47536.0
2016-11-22,24.675,24.875,24.645,24.77,47538.0
2016-11-23,24.74,24.86,24.67,24.775,34416.0
2016-11-24,24.815,24.815,24.665,24.71,26494.0
2016-11-25,24.67,24.765,24.58,24.74,25996.0
2016-11-28,24.69,24.73,24.62,24.67,79046.0
2016-11-29,24.705,24.905,24.705,24.89,51262.0
2016-11-30,24.865,24.865,24.48,24.535,47294.0
2016-12-01,24.61,24.61,24.07,24.07,97198.0
2016-12-02,24.105,24.37,24.105,24.31,94664.0
2016-12-05,24.395,24.43,24.21,24.24,92490.0
2016-12-06,24.175,24.18,24.005,24.07,178230.0
2016-12-07,24.105,24.415,24.09,24.38,37776.0
2016-12-08,24.42,24.465,24.24,24.36,44790.0
2016-12-09,24.395,24.61,24.395,24.57,46842.0
2016-12-12,24.55,24.64,24.405,24.6,78512.0
2016-12-13,24.64,24.925,24.64,24.775,70330.0
2016-12-14,24.775,24.885,24.525,24.595,42672.0
2016-12-15,24.54,24.63,24.435,24.5,92268.0
2016-12-16,24.6,24.745,24.515,24.585,45716.0
2016-12-19,24.585,24.645,24.5,24.545,17552.0
2016-12-20,24.56,24.56,24.415,24.47,21512.0
2016-12-21,24.465,24.57,24.415,24.51,44470.0
2016-12-22,24.495,24.5,24.335,24.485,22052.0
2016-12-23,24.475,24.525,24.415,24.455,16422.0
2016-12-28,24.455,24.49,24.415,24.445,93620.0
2016-12-29,24.445,24.605,24.425,24.59,16198.0
2016-12-30,24.625,24.65,24.465,24.515,35102.0
2017-01-03,24.54,24.56,24.335,24.405,65734.0
2017-01-04,24.435,24.49,24.39,24.39,47044.0
2017-01-05,24.415,24.53,24.33,24.42,83000.0
2017-01-06,24.41,24.43,24.16,24.25,51758.0
2017-01-09,24.225,24.365,24.135,24.32,15652.0
2017-01-10,24.325,24.34,24.17,24.245,28264.0
2017-01-11,24.265,24.265,24.135,24.2,45794.0
2017-01-12,24.135,24.15,23.99,24.105,27234.0
2017-01-13,24.135,24.44,24.135,24.415,46938.0
2017-01-16,24.435,24.47,24.38,24.445,21716.0
2017-01-17,24.45,24.58,24.425,24.555,21004.0
2017-01-18,24.54,24.715,24.54,24.66,27612.0
2017-01-19,24.655,24.655,24.49,24.55,14626.0
2017-01-20,24.57,24.74,24.55,24.71,11604.0
2017-01-23,24.715,24.715,24.385,24.57,41564.0
2017-01-24,24.535,24.625,24.4,24.595,44952.0
2017-01-25,24.68,24.68,24.5,24.555,46680.0
2017-01-26,24.545,24.56,24.395,24.415,44308.0
2017-01-27,24.43,24.5,24.365,24.375,24456.0
2017-01-30,24.405,24.405,24.155,24.255,64098.0
2017-01-31,24.195,24.2,24.0,24.15,34566.0
2017-02-01,24.165,24.185,23.98,23.98,46616.0
2017-02-02,23.985,24.095,23.88,23.925,35764.0
2017-02-03,24.015,24.015,23.87,23.93,15586.0
2017-02-06,23.925,23.93,23.68,23.78,33254.0
2017-02-07,23.78,23.9,23.73,23.88,21594.0
2017-02-08,23.885,24.065,23.845,24.02,32192.0
2017-02-09,24.05,24.205,24.045,24.145,22546.0
2017-02-10,24.16,24.395,24.155,24.355,16552.0
2017-02-13,24.425,24.425,24.32,24.365,60720.0
2017-02-14,24.365,24.38,24.205,24.325,55602.0
2017-02-15,24.3,24.405,24.21,24.38,21502.0
2017-02-16,24.375,24.39,24.175,24.39,102376.0
2017-02-17,24.36,24.375,24.27,24.295,39930.0
2017-02-21,24.29,24.525,24.275,24.49,79744.0
2017-02-22,24.54,24.56,24.475,24.54,30960.0
2017-02-23,24.605,24.885,24.52,24.78,22218.0
2017-02-24,24.7,24.715,24.345,24.39,50228.0
2017-02-27,24.4,24.4,24.125,24.31,58734.0
2017-02-28,24.235,24.31,24.05,24.05,87456.0
2017-03-01,24.18,24.385,24.155,24.295,78250.0
2017-03-02,24.295,24.52,24.145,24.47,82238.0
2017-03-03,24.415,24.54,24.4,24.54,47464.0
2017-03-06,24.51,24.61,24.31,24.54,51782.0
2017-03-07,24.515,24.58,24.415,24.485,43620.0
2017-03-08,24.495,24.775,24.43,24.63,79428.0
2017-03-09,24.61,24.72,24.545,24.6,84050.0
2017-03-10,24.64,24.71,24.56,24.71,115786.0
2017-03-13,24.72,24.835,24.665,24.805,83564.0
2017-03-14,24.465,24.475,24.305,24.335,84012.0
2017-03-15,24.375,24.58,24.195,24.52,86696.0
2017-03-16,24.575,24.79,24.575,24.775,98018.0
2017-03-17,24.695,24.81,24.695,24.7,57852.0
2017-03-20,24.705,24.755,24.43,24.56,53500.0
2017-03-21,24.605,24.805,24.535,24.625,79764.0
2017-03-22,24.52,24.84,24.495,24.815,80086.0
2017-03-23,24.8,25.085,24.755,24.97,92744.0
2017-03-24,24.92,25.13,24.92,25.05,66706.0
2017-03-27,25.095,25.24,25.005,25.225,122436.0
2017-03-28,25.265,25.39,25.255,25.255,81080.0
2017-03-29,25.245,25.245,25.12,25.17,28668.0
2017-03-30,25.2,25.255,25.155,25.255,29788.0
2017-03-31,25.2,25.39,25.2,25.215,53368.0
2017-04-03,25.19,25.295,25.085,25.11,61716.0
2017-04-04,25.05,25.18,25.05,25.155,34890.0
2017-04-05,25.13,25.23,25.115,25.13,74346.0
2017-04-06,25.13,25.155,25.025,25.065,32024.0
2017-04-07,25.105,25.105,25.015,25.06,13298.0
2017-04-10,25.035,25.27,25.01,25.215,57516.0
2017-04-11,25.225,25.245,24.99,25.24,19102.0
2017-04-12,25.23,25.34,25.18,25.34,22974.0
2017-04-13,25.325,25.43,25.315,25.34,52346.0
2017-04-17,25.415,25.715,25.39,25.625,20134.0
2017-04-18,25.575,25.615,25.385,25.56,23834.0
2017-04-19,25.555,25.595,25.34,25.345,29064.0
2017-04-20,25.325,25.64,25.32,25.525,30776.0
2017-04-21,25.525,25.615,25.465,25.615,27922.0
2017-04-24,25.68,25.79,25.62,25.62,61784.0
2017-04-25,25.725,26.145,25.71,26.045,56824.0
2017-04-26,26.08,26.275,26.04,26.215,29736.0
2017-04-27,26.165,26.35,25.995,26.32,66774.0
2017-04-28,26.32,26.595,26.26,26.58,44974.0
2017-05-01,26.56,26.565,26.45,26.49,90456.0
2017-05-02,26.49,26.89,26.47,26.75,104482.0
2017-05-03,26.74,26.895,26.465,26.52,120800.0
2017-05-04,26.465,26.675,26.42,26.585,174530.0
2017-05-05,26.585,26.955,26.51,26.885,90600.0
2017-05-08,26.92,27.035,26.74,26.815,61146.0
2017-05-09,26.815,26.825,26.605,26.7,82558.0
2017-05-10,26.64,26.805,26.635,26.695,27734.0
2017-05-11,26.605,26.675,26.36,26.42,81002.0
2017-05-12,26.41,26.57,26.395,26.5,39786.0
2017-05-15,26.51,26.7,26.505,26.635,35492.0
2017-05-16,26.67,26.7,26.555,26.575,60076.0
2017-05-17,26.495,26.505,26.075,26.1,108264.0
2017-05-18,26.075,26.2,25.945,26.09,210616.0
2017-05-19,26.085,26.3,26.035,26.3,43786.0
2017-05-23,26.425,26.495,26.195,26.255,70810.0
2017-05-24,26.29,26.295,26.03,26.215,29534.0
2017-05-25,26.31,26.33,26.08,26.215,133462.0
2017-05-26,26.21,26.26,26.09,26.12,35120.0
2017-05-29,26.115,26.31,26.115,26.225,26472.0
2017-05-30,26.135,26.345,26.135,26.29,19502.0
2017-05-31,26.275,26.49,26.275,26.415,42094.0
2017-06-01,26.42,26.695,26.19,26.54,129128.0
2017-06-02,26.605,26.88,26.59,26.88,43964.0
2017-06-05,26.865,26.865,26.64,26.78,27850.0
2017-06-06,26.74,26.755,26.605,26.66,36416.0
2017-06-07,26.67,26.68,26.48,26.535,42810.0
2017-06-08,26.54,26.55,26.395,26.5,25514.0
2017-06-09,26.505,26.55,26.08,26.21,46408.0
2017-06-12,26.18,26.42,26.115,26.13,77338.0
2017-06-13,26.14,26.25,26.0,26.105,78720.0
2017-06-14,26.12,26.125,25.855,25.87,56228.0
2017-06-15,25.765,26.0,25.725,25.94,51826.0
2017-06-16,25.93,25.93,25.115,25.57,72656.0
2017-06-19,25.655,25.67,25.485,25.63,68496.0
2017-06-20,25.64,25.77,25.61,25.66,47866.0
2017-06-21,25.695,25.7,25.615,25.67,30226.0
2017-06-22,25.65,25.75,25.565,25.585,38670.0
2017-06-23,25.61,25.635,25.4,25.53,46834.0
2017-06-26,25.53,25.825,25.525,25.785,33896.0
2017-06-27,25.755,25.95,25.695,25.95,41988.0
2017-06-28,26.01,26.26,25.87,25.885,47702.0
2017-06-29,25.835,25.855,25.355,25.54,64634.0
2017-06-30,25.535,25.585,25.37,25.56,61820.0
2017-07-04,25.545,25.59,25.32,25.45,33454.0
2017-07-05,25.42,25.45,25.21,25.34,35434.0
2017-07-06,25.235,25.26,24.985,24.99,120514.0
2017-07-07,24.96,25.0,24.78,24.985,74936.0
2017-07-10,25.005,25.085,24.885,25.03,62462.0
2017-07-11,25.07,25.185,24.94,25.03,23918.0
2017-07-12,25.27,25.485,25.195,25.37,59362.0
2017-07-13,25.375,25.44,25.225,25.37,87216.0
2017-07-14,25.35,25.44,25.23,25.37,84182.0
2017-07-17,25.34,25.345,25.205,25.25,17298.0
2017-07-18,25.165,25.22,25.105,25.175,17934.0
2017-07-19,25.23,25.465,25.23,25.37,14998.0
2017-07-20,25.41,25.445,25.28,25.4,7338.0
2017-07-21,25.32,25.32,25.185,25.25,25062.0
2017-07-24,25.24,25.24,25.065,25.18,11438.0
2017-07-25,25.26,25.42,25.255,25.375,25132.0
2017-07-26,25.39,25.39,24.94,25.095,40178.0
2017-07-27,25.1,25.255,24.995,25.115,64680.0
2017-07-28,24.975,24.975,24.815,24.835,44280.0
2017-07-31,24.84,24.91,24.785,24.785,67630.0
2017-08-01,24.815,24.98,24.625,24.845,79378.0
2017-08-02,24.9,25.13,24.9,25.03,76418.0
2017-08-03,25.05,25.145,24.92,24.92,13358.0
2017-08-04,25.075,25.075,24.94,24.97,16018.0
2017-08-08,24.955,25.04,24.93,24.975,34176.0
2017-08-09,24.915,25.015,24.885,24.91,19724.0
2017-08-10,24.84,24.96,24.705,24.835,26068.0
2017-08-11,24.85,25.075,24.85,25.035,16354.0
2017-08-14,25.13,25.41,25.105,25.32,76006.0
2017-08-15,25.245,25.385,25.17,25.355,30134.0
2017-08-16,25.36,25.44,25.31,25.31,28414.0
2017-08-17,25.26,25.37,25.22,25.28,27544.0
2017-08-18,25.23,25.255,25.09,25.105,64140.0
2017-08-21,25.11,25.21,25.02,25.205,13508.0
2017-08-22,25.155,25.295,25.105,25.25,69136.0
2017-08-23,25.175,25.225,25.15,25.195,29294.0
2017-08-24,25.18,25.185,24.975,24.995,26274.0
2017-08-25,25.01,25.01,24.87,24.9,10598.0
2017-08-28,24.865,24.875,24.72,24.83,29652.0
2017-08-29,24.695,24.885,24.555,24.865,30360.0
2017-08-30,24.885,24.985,24.855,24.96,57200.0
2017-08-31,24.94,24.94,24.775,24.88,35946.0
2017-09-01,24.725,24.785,24.61,24.63,64906.0
2017-09-05,24.54,24.555,24.41,24.435,64496.0
2017-09-06,24.465,24.65,24.42,24.595,41198.0
2017-09-07,24.635,24.685,24.545,24.595,85812.0
2017-09-08,24.575,24.59,24.465,24.465,12360.0
2017-09-11,24.505,24.61,24.49,24.535,14466.0
2017-09-12,24.55,24.565,24.46,24.56,11914.0
2017-09-13,24.485,24.635,24.47,24.545,11740.0
2017-09-14,24.635,24.87,24.625,24.825,19626.0
2017-09-15,24.815,25.025,24.685,24.955,7692.0
2017-09-18,24.975,24.98,24.86,24.945,42578.0
2017-09-19,24.96,25.095,24.905,25.005,11262.0
2017-09-20,25.01,25.065,24.98,25.035,11772.0
2017-09-21,25.03,25.065,24.985,24.99,12640.0
2017-09-22,24.985,25.1,24.915,24.915,10494.0
2017-09-25,24.895,24.92,24.86,24.865,12712.0
2017-09-26,24.89,24.895,24.715,24.72,13398.0
2017-09-27,24.835,25.15,24.465,25.065,92592.0
2017-09-28,25.03,25.155,25.025,25.03,11684.0
2017-09-29,25.065,25.08,24.965,25.005,19666.0
2017-10-02,25.015,25.18,24.975,25.18,11578.0
2017-10-03,25.22,25.355,25.13,25.135,19258.0
2017-10-04,25.135,25.335,25.085,25.335,17778.0
2017-10-05,25.325,25.345,25.275,25.305,13154.0
2017-10-06,25.285,25.32,25.245,25.305,17736.0
2017-10-10,25.34,25.37,25.21,25.225,5938.0
2017-10-11,25.24,25.315,25.2,25.25,15124.0
2017-10-12,25.32,25.545,25.315,25.5,20920.0
2017-10-13,25.475,25.605,25.475,25.55,24250.0
2017-10-16,25.54,25.54,25.395,25.405,7342.0
2017-10-17,25.375,25.43,25.32,25.34,7028.0
2017-10-18,25.375,25.375,25.185,25.185,13748.0
2017-10-19,25.1,25.225,25.1,25.205,6266.0
2017-10-20,25.27,25.27,25.145,25.215,5192.0
2017-10-23,25.19,25.375,25.19,25.34,12962.0
2017-10-24,25.37,25.46,25.355,25.39,18832.0
2017-10-25,25.335,25.365,25.28,25.365,13178.0
2017-10-26,25.415,25.555,25.415,25.52,5538.0
2017-10-27,25.605,25.715,25.595,25.595,11232.0
2017-10-30,25.565,25.565,25.475,25.51,8252.0
2017-10-31,25.475,25.585,25.425,25.425,27704.0
2017-11-01,25.42,25.55,25.375,25.495,10802.0
2017-11-02,25.545,25.77,25.525,25.71,23804.0
2017-11-03,25.595,25.62,25.42,25.62,17740.0
2017-11-06,25.595,25.7,25.565,25.61,3240.0
2017-11-07,25.535,25.605,25.475,25.52,8218.0
2017-11-08,25.55,25.82,25.55,25.8,9424.0
2017-11-09,25.725,26.01,25.725,25.92,11400.0
2017-11-10,25.92,26.15,25.92,26.09,11028.0
2017-11-13,26.09,26.18,26.08,26.085,14056.0
2017-11-14,26.0,26.08,25.86,26.075,8710.0
2017-11-15,26.08,26.345,26.08,26.18,25764.0
2017-11-16,26.16,26.205,25.99,25.995,8606.0
2017-11-17,26.01,26.02,25.905,25.985,15300.0
2017-11-20,25.975,26.1,25.96,26.065,23626.0
2017-11-21,26.085,26.145,26.055,26.115,13390.0
2017-11-22,26.095,26.14,26.035,26.085,8352.0
2017-11-23,26.04,26.04,25.935,25.955,7496.0
2017-11-24,26.005,26.115,25.95,26.045,7308.0
2017-11-27,26.05,26.09,25.985,26.025,9078.0
2017-11-28,26.115,26.305,26.075,26.1,7262.0
2017-11-29,26.1,26.1,26.015,26.09,15778.0
2017-11-30,26.15,26.285,26.09,26.215,7978.0
2017-12-01,26.215,26.35,26.215,26.255,3942.0
2017-12-04,26.325,26.33,26.185,26.205,5036.0
2017-12-05,26.21,26.27,26.2,26.26,5446.0
2017-12-06,26.18,26.495,26.18,26.495,3740.0
2017-12-07,26.495,26.575,26.46,26.575,1862.0
2017-12-08,26.465,26.555,26.435,26.51,14792.0
2017-12-11,26.525,26.53,26.445,26.45,6086.0
2017-12-12,26.54,26.625,26.51,26.595,21574.0
2017-12-13,26.6,26.635,26.505,26.51,25194.0
2017-12-14,26.505,26.525,26.365,26.375,6648.0
2017-12-15,26.455,26.61,26.415,26.44,11568.0
2017-12-18,26.485,26.645,26.48,26.59,8824.0
2017-12-19,26.61,26.61,26.42,26.42,3316.0
2017-12-20,26.37,26.37,26.195,26.29,55322.0
2017-12-21,26.24,26.26,26.185,26.22,3096.0
2017-12-22,26.24,26.24,26.15,26.18,8458.0
2017-12-27,26.11,26.235,26.105,26.205,18204.0
2017-12-28,26.3,26.305,26.175,26.23,7596.0
2017-12-29,26.245,26.285,26.16,26.22,7596.0
2018-01-02,26.125,26.205,26.04,26.175,41818.0
2018-01-03,26.13,26.18,26.045,26.14,26852.0
2018-01-04,26.115,26.25,26.115,26.22,9836.0
2018-01-05,26.19,26.21,26.115,26.14,9394.0
2018-01-08,26.2,26.2,26.055,26.08,32924.0
2018-01-09,26.125,26.26,26.055,26.26,8136.0
2018-01-10,26.215,26.215,26.01,26.04,7804.0
2018-01-11,26.025,26.07,25.84,25.885,40566.0
2018-01-12,25.875,25.875,25.72,25.835,19344.0
2018-01-15,25.855,25.855,25.715,25.805,16506.0
2018-01-16,25.88,25.885,25.77,25.845,9476.0
2018-01-17,25.88,26.02,25.88,25.995,10970.0
2018-01-18,26.01,26.17,25.995,26.15,32714.0
2018-01-19,26.13,26.31,26.13,26.265,39500.0
2018-01-22,26.26,26.415,26.13,26.395,38948.0
2018-01-23,26.4,26.53,26.265,26.46,38634.0
2018-01-24,26.5,26.505,26.25,26.33,73550.0
2018-01-25,26.335,26.41,26.295,26.355,77788.0
2018-01-26,26.37,26.41,26.215,26.385,54332.0
2018-01-29,26.28,26.285,26.15,26.15,21266.0
2018-01-30,26.18,26.19,25.705,25.795,145606.0
2018-01-31,25.775,25.775,25.62,25.72,23344.0
2018-02-01,25.67,25.67,25.205,25.295,73636.0
2018-02-02,25.21,25.21,24.94,25.09,141210.0
2018-02-05,24.935,24.985,24.78,24.825,152598.0
2018-02-06,24.605,24.955,24.415,24.89,84334.0
2018-02-07,24.96,24.965,24.75,24.9,101470.0
2018-02-08,24.88,24.975,24.635,24.635,83448.0
2018-02-09,24.63,24.63,24.42,24.625,63998.0
2018-02-12,24.63,24.835,24.63,24.76,6856.0
2018-02-13,24.735,24.735,24.565,24.7,22350.0
2018-02-14,24.615,24.74,24.575,24.73,6834.0
2018-02-15,24.825,24.905,24.7,24.73,3880.0
2018-02-16,24.73,25.215,24.73,25.215,11398.0
2018-02-20,25.255,25.255,24.945,25.06,7936.0
2018-02-21,25.025,25.12,24.85,24.85,12666.0
2018-02-22,24.915,24.92,24.755,24.78,53100.0
2018-02-23,24.77,24.85,24.73,24.825,5106.0
2018-02-26,24.87,24.99,24.855,24.9,9380.0
2018-02-27,24.87,25.245,24.87,25.19,17192.0
2018-02-28,25.2,25.215,25.06,25.205,3672.0
2018-03-01,25.055,25.1,24.905,24.95,14028.0
2018-03-02,24.905,25.065,24.85,25.06,5606.0
2018-03-05,25.02,25.135,24.985,25.1,21872.0
2018-03-06,25.1,25.295,24.995,25.25,5460.0
2018-03-07,25.19,25.345,25.115,25.115,6232.0
2018-03-08,25.12,25.23,25.12,25.16,3600.0
2018-03-09,25.245,25.31,25.225,25.235,1548.0
2018-03-12,25.32,25.45,25.32,25.42,9928.0
2018-03-13,25.47,25.49,25.235,25.285,6294.0
2018-03-14,25.32,25.47,25.32,25.45,13296.0
2018-03-15,25.475,25.525,25.43,25.505,5358.0
2018-03-16,25.52,25.685,25.415,25.445,13458.0
2018-03-19,25.37,25.525,25.37,25.49,6178.0
2018-03-20,25.12,25.305,25.075,25.28,5090.0
2018-03-21,25.225,25.225,24.98,24.995,8264.0
2018-03-22,24.93,24.965,24.735,24.735,8164.0
2018-03-23,24.74,24.77,24.41,24.435,16314.0
2018-03-26,24.45,24.48,24.175,24.375,12090.0
2018-03-27,24.395,24.4,24.145,24.2,9240.0
2018-03-28,24.235,24.6,24.235,24.49,1512.0
2018-03-29,24.64,24.835,24.64,24.835,4728.0
2018-04-02,24.88,24.885,24.555,24.635,9478.0
2018-04-03,24.57,24.63,24.33,24.44,5444.0
2018-04-04,24.29,24.61,24.29,24.59,9780.0
2018-04-05,24.46,24.505,24.41,24.49,10786.0
2018-04-06,24.44,24.525,24.33,24.415,4736.0
2018-04-09,24.36,24.69,24.36,24.575,1524.0
2018-04-10,24.77,24.785,24.325,24.34,1464.0
2018-04-11,24.33,24.395,24.275,24.33,2732.0
2018-04-12,24.31,24.33,24.195,24.33,9408.0
2018-04-13,24.385,24.385,24.215,24.25,3464.0
2018-04-16,24.275,24.29,24.2,24.24,6160.0
2018-04-17,24.3,24.38,24.125,24.2,3554.0
2018-04-18,24.205,24.455,24.2,24.425,13134.0
2018-04-19,24.455,24.455,24.29,24.29,29148.0
2018-04-20,24.36,24.36,24.29,24.29,4164.0
2018-04-23,24.44,24.66,24.44,24.655,76094.0
2018-04-24,24.375,24.515,24.28,24.29,7376.0
2018-04-25,24.25,24.47,24.245,24.43,7110.0
2018-04-26,24.425,24.665,24.425,24.655,5766.0
2018-04-27,24.715,24.96,24.715,24.96,72614.0
2018-04-30,25.015,25.015,24.6,25.015,1640.0
2018-05-01,24.605,24.64,24.505,24.64,17556.0
2018-05-02,24.65,24.65,24.355,24.355,6354.0
2018-05-03,24.39,24.485,24.39,24.485,11820.0
2018-05-04,24.45,24.555,24.45,24.51,2968.0
2018-05-07,24.56,24.625,24.455,24.495,6276.0
2018-05-08,24.485,24.565,24.47,24.565,2816.0
2018-05-09,24.55,24.565,24.415,24.425,7340.0
2018-05-10,24.515,24.69,24.515,24.67,6800.0
2018-05-11,24.72,24.75,24.555,24.57,21208.0
2018-05-14,24.57,24.73,24.57,24.65,4610.0
2018-05-15,24.655,24.805,24.57,24.775,12278.0
2018-05-16,24.81,24.935,24.81,24.93,2500.0
2018-05-17,24.845,24.87,24.69,24.69,1880.0
2018-05-18,24.6,24.635,24.575,24.615,4822.0
2018-05-22,24.63,24.715,24.505,24.535,5550.0
2018-05-23,24.51,24.865,24.51,24.865,4358.0
2018-05-24,24.92,24.92,24.75,24.8,6364.0
2018-05-25,24.825,25.04,24.785,25.01,72656.0
2018-05-28,25.005,25.04,24.95,24.95,12366.0
2018-05-29,24.835,25.065,24.835,25.03,1390.0
2018-05-30,25.075,25.185,25.075,25.095,3436.0
2018-05-31,25.1,25.13,25.055,25.095,3490.0
2018-06-01,25.235,25.37,25.175,25.175,13478.0
2018-06-04,25.325,25.335,25.22,25.305,6600.0
2018-06-05,25.335,25.335,25.175,25.32,47438.0
2018-06-06,25.345,25.345,25.04,25.04,4542.0
2018-06-07,24.9,25.025,24.475,24.48,15716.0
2018-06-08,24.42,24.685,24.39,24.655,5598.0
2018-06-11,24.63,24.785,24.63,24.695,10284.0
2018-06-12,24.675,24.875,24.64,24.82,4764.0
2018-06-13,24.885,24.905,24.785,24.905,4050.0
2018-06-14,24.82,25.145,24.82,25.145,7836.0
2018-06-15,25.115,25.41,25.075,25.37,18210.0
2018-06-18,25.3,25.485,25.2,25.485,13212.0
2018-06-19,25.43,25.585,25.355,25.415,11510.0
2018-06-20,25.555,25.81,25.555,25.81,4860.0
2018-06-21,25.785,25.84,25.7,25.73,9452.0
2018-06-22,25.795,25.9,25.775,25.835,12522.0
2018-06-25,25.93,25.93,25.83,25.895,12486.0
2018-06-26,25.895,26.145,25.83,26.125,7178.0
2018-06-27,26.065,26.065,25.92,25.92,25080.0
2018-06-28,25.935,26.08,25.905,26.08,9310.0
2018-06-29,26.05,26.055,25.805,25.88,13024.0
2018-07-03,25.985,25.985,25.515,25.625,16422.0
2018-07-04,25.575,25.71,25.575,25.68,1040.0
2018-07-05,25.6,25.6,25.435,25.455,13960.0
2018-07-06,25.58,25.705,25.53,25.685,9220.0
2018-07-09,25.71,25.885,25.67,25.84,4414.0
2018-07-10,26.35,26.43,26.145,26.16,23336.0
2018-07-11,26.205,26.365,26.205,26.32,6198.0
2018-07-12,26.33,26.79,26.33,26.785,6718.0
2018-07-13,26.805,26.905,26.755,26.88,7008.0
2018-07-16,26.89,27.005,26.89,26.96,6420.0
2018-07-17,26.915,26.985,26.815,26.89,5766.0
2018-07-18,26.89,26.89,26.62,26.62,5104.0
2018-07-19,26.59,26.73,26.59,26.7,512.0
2018-07-20,26.72,26.72,26.465,26.465,3296.0
2018-07-23,26.48,26.48,26.4,26.46,2964.0
2018-07-24,26.175,26.175,26.015,26.055,7748.0
2018-07-25,25.98,25.98,25.875,25.915,18890.0
2018-07-26,25.95,26.15,25.95,26.08,3458.0
2018-07-27,26.22,26.22,26.1,26.12,1412.0
2018-07-30,26.155,26.155,25.87,25.895,5356.0
2018-07-31,25.885,25.915,25.735,25.915,4640.0
2018-08-01,26.08,26.08,25.69,25.78,5502.0
2018-08-02,25.745,25.77,25.575,25.74,8230.0
2018-08-03,25.72,25.845,25.72,25.825,3036.0
2018-08-07,25.865,25.865,25.415,25.445,10282.0
2018-08-08,25.42,25.56,25.39,25.49,2900.0
2018-08-09,25.45,25.655,25.45,25.56,3484.0
2018-08-10,25.52,25.52,25.145,25.145,3832.0
2018-08-13,25.155,25.345,25.155,25.295,4272.0
2018-08-14,25.345,25.63,25.335,25.52,2176.0
2018-08-15,25.5,25.515,25.245,25.5,14500.0
2018-08-16,25.56,25.955,25.555,25.86,12710.0
2018-08-17,25.96,26.105,25.8,25.995,8142.0
2018-08-20,26.0,26.04,25.745,25.8,11838.0
2018-08-21,25.81,25.81,25.725,25.725,5078.0
2018-08-22,25.7,25.805,25.69,25.74,6530.0
2018-08-23,25.675,25.68,25.555,25.675,17478.0
2018-08-24,25.55,25.555,25.47,25.495,6100.0
2018-08-27,25.545,25.67,25.48,25.51,5474.0
2018-08-28,25.535,25.535,25.22,25.35,35912.0
2018-08-29,25.345,25.445,25.34,25.39,5400.0
2018-08-30,25.375,25.605,25.37,25.505,4348.0
2018-08-31,25.505,25.575,25.31,25.355,6358.0
2018-09-04,25.335,25.345,25.085,25.115,10570.0
2018-09-05,25.12,25.36,25.12,25.12,2476.0
2018-09-06,25.63,25.76,25.56,25.63,17094.0
2018-09-07,25.615,25.625,25.485,25.575,3886.0
2018-09-10,25.645,25.645,25.54,25.645,1220.0
2018-09-11,25.505,25.695,25.505,25.505,840.0
2018-09-12,25.695,25.78,25.695,25.77,21306.0
2018-09-13,25.71,25.71,25.555,25.575,1682.0
2018-09-14,25.55,25.55,25.305,25.55,3900.0
2018-09-17,25.375,25.62,25.375,25.475,20660.0
2018-09-18,25.47,25.81,25.47,25.81,6868.0
2018-09-19,25.785,25.785,25.635,25.715,5904.0
2018-09-20,25.615,25.645,25.54,25.54,2428.0
2018-09-21,25.68,25.71,25.61,25.615,4270.0
2018-09-24,25.56,25.56,25.49,25.505,4820.0
2018-09-25,25.52,25.54,25.405,25.405,2894.0
2018-09-26,25.42,25.42,25.33,25.345,5450.0
2018-09-27,25.345,25.495,25.34,25.405,1304.0
2018-09-28,25.35,25.36,25.21,25.24,12464.0
2018-10-01,25.305,25.495,25.065,25.07,3136.0
2018-10-02,25.03,25.27,25.025,25.185,6284.0
2018-10-03,25.23,25.305,24.97,25.02,3704.0
2018-10-04,24.94,24.94,24.595,24.83,8814.0
2018-10-05,24.79,24.92,24.65,24.68,20952.0
2018-10-09,24.63,24.875,24.585,24.71,15528.0
2018-10-10,24.68,24.68,24.35,24.36,29586.0
2018-10-11,24.21,24.34,24.185,24.195,19732.0
2018-10-12,24.325,24.545,24.235,24.535,14238.0
2018-10-15,24.49,24.525,24.44,24.505,20512.0
2018-10-16,24.495,24.545,24.34,24.53,14358.0
2018-10-17,24.435,24.545,24.375,24.53,34746.0
2018-10-18,24.49,24.535,24.395,24.505,16392.0
2018-10-19,24.51,24.985,24.51,24.915,15620.0
2018-10-22,24.92,24.985,24.855,24.885,17200.0
2018-10-23,24.73,24.945,24.565,24.925,42600.0
2018-10-24,24.895,24.955,24.77,24.77,21058.0
2018-10-25,24.725,24.97,24.685,24.825,19704.0
2018-10-26,24.71,24.865,24.35,24.58,26944.0
2018-10-29,24.65,24.825,24.48,24.575,53878.0
2018-10-30,24.535,24.89,24.535,24.89,68966.0
2018-10-31,25.02,25.27,24.94,25.12,46704.0
2018-11-01,25.06,25.41,24.935,24.94,65642.0
2018-11-02,25.01,25.01,24.695,24.765,112720.0
2018-11-05,24.855,25.32,24.81,25.265,90010.0
2018-11-06,25.3,25.415,25.15,25.305,53094.0
2018-11-07,25.41,25.79,25.41,25.73,48436.0
2018-11-08,25.75,25.835,25.605,25.835,46516.0
2018-11-09,25.86,26.055,25.86,26.045,36944.0
2018-11-12,25.845,26.04,25.84,25.99,34674.0
2018-11-13,25.84,25.865,25.78,25.835,8164.0
2018-11-14,25.875,26.015,25.755,25.84,36074.0
2018-11-15,25.75,25.805,25.64,25.65,16502.0
2018-11-16,25.41,25.83,25.405,25.76,19310.0
2018-11-19,25.705,25.795,25.61,25.66,70818.0
2018-11-20,25.485,25.485,25.305,25.43,29354.0
2018-11-21,25.41,26.195,25.405,25.895,90224.0
2018-11-22,25.945,26.13,25.93,25.98,13148.0
2018-11-23,25.895,26.26,25.895,26.2,18944.0
2018-11-26,26.285,26.455,26.195,26.3,17780.0
2018-11-27,26.29,26.37,26.1,26.155,42332.0
2018-11-28,26.42,26.615,26.42,26.56,9138.0
2018-11-29,26.625,26.885,26.615,26.865,18890.0
2018-11-30,26.815,26.89,26.595,26.89,9186.0
2018-12-03,26.915,26.915,26.635,26.855,21894.0
2018-12-04,26.825,27.015,26.775,26.775,17106.0
2018-12-05,26.895,27.075,26.8,26.88,20288.0
2018-12-06,26.735,26.87,26.4,26.855,34728.0
2018-12-07,26.825,26.945,26.355,26.49,25588.0
2018-12-10,26.45,26.725,26.44,26.685,12590.0
2018-12-11,26.755,27.075,26.755,26.775,8014.0
2018-12-12,26.785,26.89,26.71,26.805,16216.0
2018-12-13,26.96,27.2,26.96,27.05,13028.0
2018-12-14,26.915,27.1,26.76,26.76,17006.0
2018-12-17,26.61,26.87,26.525,26.525,23874.0
2018-12-18,26.535,26.83,26.535,26.63,11068.0
2018-12-19,26.595,26.72,26.495,26.515,13248.0
2018-12-20,26.47,26.535,26.2,26.245,8634.0
2018-12-21,26.35,26.485,26.09,26.1,11976.0
2018-12-24,26.08,26.195,25.965,26.055,7322.0
2018-12-27,26.105,26.36,26.105,26.36,4578.0
2018-12-28,26.55,26.61,26.495,26.495,20540.0
2018-12-31,26.7,26.725,26.565,26.65,7382.0
2019-01-02,26.63,26.63,26.42,26.46,11916.0
2019-01-03,26.36,26.36,26.12,26.315,15046.0
2019-01-04,26.435,26.535,26.435,26.49,8262.0
2019-01-07,26.55,26.93,26.415,26.915,18766.0
2019-01-08,26.975,27.175,26.97,27.105,7798.0
2019-01-09,27.135,27.34,27.135,27.27,12322.0
2019-01-10,27.32,27.44,27.31,27.32,5702.0
2019-01-11,27.395,27.635,27.395,27.59,59956.0
2019-01-14,27.55,27.695,27.435,27.67,11352.0
2019-01-15,27.72,27.745,27.67,27.705,6370.0
2019-01-16,27.725,27.735,27.615,27.65,7632.0
2019-01-17,27.645,27.815,27.6,27.695,8204.0
2019-01-18,27.725,27.8,27.645,27.71,39712.0
2019-01-21,27.725,27.745,27.62,27.67,8772.0
2019-01-22,27.65,27.74,27.555,27.61,30740.0
2019-01-23,27.67,27.78,27.59,27.62,10902.0
2019-01-24,27.64,27.805,27.53,27.58,14540.0
2019-01-25,27.67,27.74,27.34,27.465,99930.0
2019-01-28,27.425,27.56,27.425,27.48,25612.0
2019-01-29,27.39,27.615,27.335,27.57,25080.0
2019-01-30,27.42,27.42,27.265,27.285,22536.0
2019-01-31,27.315,27.5,27.315,27.5,9254.0
2019-02-01,27.515,27.58,27.38,27.565,13316.0
2019-02-04,27.635,27.77,27.55,27.73,34500.0
2019-02-05,27.815,28.315,27.81,28.315,6886.0
2019-02-06,28.26,28.355,28.14,28.335,81828.0
2019-02-07,28.34,28.575,28.21,28.545,26086.0
2019-02-08,28.49,28.53,28.375,28.51,21514.0
2019-02-11,28.595,28.605,28.33,28.51,13826.0
2019-02-12,28.385,28.585,28.275,28.56,16482.0
2019-02-13,28.545,28.56,28.385,28.415,23440.0
2019-02-14,28.365,28.63,28.33,28.6,60520.0
2019-02-15,28.54,28.605,28.43,28.45,18452.0
2019-02-19,28.405,28.535,28.325,28.455,20346.0
2019-02-20,28.485,28.525,28.37,28.5,13822.0
2019-02-21,28.38,28.385,28.09,28.26,19446.0
2019-02-22,28.295,28.51,28.225,28.35,40612.0
2019-02-25,28.315,28.43,28.28,28.28,11370.0
2019-02-26,28.23,28.665,28.225,28.56,23936.0
2019-02-27,28.45,28.535,28.43,28.475,9546.0
2019-02-28,28.43,28.56,28.325,28.365,20486.0
2019-03-01,28.48,28.635,28.48,28.6,24980.0
2019-03-04,28.625,28.73,28.475,28.63,17012.0
2019-03-05,28.755,28.785,28.63,28.655,15518.0
2019-03-06,28.655,28.72,28.63,28.655,7568.0
2019-03-07,28.64,28.78,28.56,28.64,4972.0
2019-03-08,28.47,28.665,28.405,28.455,7822.0
2019-03-11,28.54,28.61,28.45,28.46,7844.0
2019-03-12,28.485,28.485,28.2,28.36,9370.0
2019-03-13,28.425,28.425,28.32,28.36,14044.0
2019-03-14,28.36,28.36,28.165,28.19,34148.0
2019-03-15,28.22,28.28,28.135,28.19,5748.0
2019-03-18,28.32,28.32,28.155,28.16,8396.0
2019-03-19,28.235,28.275,28.005,28.04,3694.0
2019-03-20,27.97,28.09,27.84,28.06,7256.0
2019-03-21,28.0,28.225,27.93,28.195,8706.0
2019-03-22,28.08,28.37,28.08,28.37,8722.0
2019-03-25,28.37,28.79,28.335,28.715,8478.0
2019-03-26,28.87,28.87,28.565,28.665,11148.0
2019-03-27,28.67,28.98,28.655,28.94,16374.0
2019-03-28,29.01,29.17,28.95,29.11,7918.0
2019-03-29,29.105,29.21,29.105,29.155,3178.0
2019-04-01,29.185,29.19,29.01,29.12,13850.0
2019-04-02,29.185,29.42,29.045,29.37,10334.0
2019-04-03,29.475,29.48,29.33,29.41,12564.0
2019-04-04,29.445,29.495,29.425,29.425,2414.0
2019-04-05,29.575,29.575,29.5,29.53,5622.0
2019-04-08,29.615,29.695,29.535,29.635,17188.0
2019-04-09,29.575,29.775,29.575,29.665,7808.0
2019-04-10,29.78,29.805,29.735,29.805,2272.0
2019-04-11,29.88,29.92,29.8,29.86,3612.0
2019-04-12,29.775,29.795,29.69,29.775,9812.0
2019-04-15,29.855,29.93,29.78,29.79,7976.0
2019-04-16,29.875,29.895,29.71,29.74,11446.0
2019-04-17,29.73,29.735,29.295,29.37,6486.0
2019-04-18,29.375,29.39,29.295,29.36,3508.0
2019-04-22,29.44,29.44,29.39,29.39,4694.0
2019-04-23,29.455,29.46,29.345,29.46,8922.0
2019-04-24,29.41,29.445,29.075,29.19,8524.0
2019-04-25,29.12,29.33,29.12,29.32,4912.0
2019-04-26,29.305,29.31,29.16,29.31,4906.0
2019-04-29,29.31,29.39,29.225,29.295,9228.0
2019-04-30,29.26,29.37,29.225,29.275,11046.0
2019-05-01,29.38,29.44,29.305,29.33,8452.0
2019-05-02,29.275,29.355,29.18,29.355,7750.0
2019-05-03,29.48,29.48,29.3,29.3,6606.0
2019-05-06,29.09,29.39,29.085,29.39,19408.0
2019-05-07,29.235,29.65,29.23,29.615,6604.0
2019-05-08,29.565,29.675,29.565,29.625,3032.0
2019-05-09,29.575,29.91,29.575,29.86,7518.0
2019-05-10,29.725,29.82,29.465,29.725,6430.0
2019-05-13,29.465,29.76,29.46,29.735,22866.0
2019-05-14,29.66,29.925,29.66,29.925,16758.0
2019-05-15,29.88,30.125,29.88,30.085,16434.0
2019-05-16,30.13,30.325,30.05,30.31,7424.0
2019-05-17,30.195,30.45,30.195,30.45,2706.0
2019-05-21,30.43,30.43,30.27,30.3,16290.0
2019-05-22,30.205,30.63,30.205,30.55,7610.0
2019-05-23,30.44,30.585,30.44,30.575,8228.0
2019-05-24,30.72,30.72,30.295,30.52,5902.0
2019-05-27,30.36,30.52,30.36,30.52,3308.0
2019-05-28,30.45,30.525,30.41,30.525,3146.0
2019-05-29,30.395,30.505,30.005,30.07,4402.0
2019-05-30,30.065,30.18,30.05,30.07,4258.0
2019-05-31,29.89,30.07,29.89,30.005,5842.0
2019-06-03,30.01,30.115,29.955,30.05,3002.0
2019-06-04,30.21,30.21,29.96,30.14,15554.0
2019-06-05,30.325,30.74,30.325,30.425,6830.0
2019-06-06,30.635,30.66,30.215,30.28,142622.0
2019-06-07,30.235,30.235,30.025,30.1,16830.0
2019-06-10,30.17,30.17,30.05,30.115,5820.0
2019-06-11,30.17,30.17,30.065,30.065,4192.0
2019-06-12,30.005,30.29,30.0,30.265,2872.0
2019-06-13,30.33,30.33,29.995,30.125,13466.0
2019-06-14,30.15,30.27,30.125,30.235,4860.0
2019-06-17,30.21,30.525,30.21,30.49,5600.0
2019-06-18,30.565,30.63,30.455,30.6,8216.0
2019-06-19,30.665,30.69,30.455,30.585,1584.0
2019-06-20,30.61,30.61,30.065,30.07,39934.0
2019-06-21,30.015,30.045,29.465,29.465,29148.0
2019-06-24,29.495,29.52,29.365,29.505,5370.0
2019-06-25,29.49,29.49,29.245,29.315,12324.0
2019-06-26,29.35,29.35,29.075,29.125,8896.0
2019-06-27,29.145,29.49,29.145,29.395,5482.0
2019-06-28,29.48,29.48,29.165,29.275,5416.0
2019-07-02,29.495,29.495,29.17,29.34,6518.0
2019-07-03,29.43,29.89,29.43,29.855,5890.0
2019-07-04,29.885,29.885,29.66,29.685,4054.0
2019-07-05,29.635,29.685,29.485,29.645,8936.0
2019-07-08,29.53,29.575,29.46,29.575,1516.0
2019-07-09,29.485,29.885,29.485,29.6,4886.0
2019-07-10,29.55,29.985,29.375,29.865,11282.0
2019-07-11,29.865,29.925,29.735,29.825,8724.0
2019-07-12,29.885,29.93,29.75,29.75,2522.0
2019-07-15,29.735,29.735,29.49,29.635,6424.0
2019-07-16,29.7,29.7,29.555,29.615,8626.0
2019-07-17,29.65,29.65,29.51,29.575,8484.0
2019-07-18,29.525,29.525,29.27,29.385,14822.0
2019-07-19,29.445,29.475,29.305,29.31,8224.0
2019-07-22,29.34,29.355,29.235,29.345,4796.0
2019-07-23,29.49,29.65,29.31,29.65,3752.0
2019-07-24,29.59,29.695,29.31,29.69,2990.0
2019-07-25,29.685,29.9,29.655,29.815,3830.0
2019-07-26,29.895,30.26,29.855,30.26,10572.0
2019-07-29,30.3,30.465,30.23,30.38,11444.0
2019-07-30,30.26,30.39,30.085,30.185,3242.0
2019-07-31,30.12,30.17,29.875,30.105,7008.0
2019-08-01,30.155,30.62,30.155,30.505,31362.0
2019-08-02,30.485,30.495,30.34,30.365,1542.0
2019-08-06,29.94,30.38,29.94,30.37,7584.0
2019-08-07,30.165,30.575,30.165,30.575,2112.0
2019-08-08,30.65,31.055,30.575,30.91,15070.0
2019-08-09,30.88,30.975,30.71,30.935,17776.0
2019-08-12,30.835,31.035,30.675,30.915,9946.0
2019-08-13,30.735,31.075,30.735,30.995,12310.0
2019-08-14,30.78,30.96,30.675,30.815,10264.0
2019-08-15,30.775,31.09,30.755,30.945,6420.0
2019-08-16,31.045,31.185,31.045,31.165,11708.0
2019-08-19,31.465,31.485,31.29,31.355,22972.0
2019-08-20,31.275,31.275,30.985,31.11,16290.0
2019-08-21,31.215,31.215,31.075,31.075,9994.0
2019-08-22,30.88,30.88,30.655,30.775,18410.0
2019-08-23,30.765,30.93,30.425,30.425,12086.0
2019-08-26,30.445,30.595,30.445,30.545,8856.0
2019-08-27,30.595,30.935,30.545,30.91,13606.0
2019-08-28,30.795,31.135,30.765,31.06,9852.0
2019-08-29,31.15,31.445,31.15,31.355,24768.0
2019-08-30,31.385,31.505,31.29,31.46,5638.0
2019-09-03,31.345,31.38,31.115,31.115,8116.0
2019-09-04,31.43,31.74,31.385,31.61,17582.0
2019-09-05,31.805,31.84,31.72,31.815,38402.0
2019-09-06,31.845,32.045,31.79,32.01,30226.0
2019-09-09,32.025,32.13,31.96,32.0,20428.0
2019-09-10,32.02,32.08,31.69,31.83,38096.0
2019-09-11,32.02,32.02,31.775,31.855,4602.0
2019-09-12,31.865,31.905,31.555,31.6,11454.0
2019-09-13,31.565,31.71,31.515,31.515,6208.0
2019-09-16,31.435,31.435,30.975,30.975,11522.0
2019-09-17,31.035,31.41,30.975,31.27,11922.0
2019-09-18,31.305,31.365,31.265,31.325,3790.0
2019-09-19,31.455,31.75,31.455,31.585,8602.0
2019-09-20,31.615,31.695,31.435,31.5,6392.0
2019-09-23,31.63,31.745,31.625,31.7,8554.0
2019-09-24,31.77,32.055,31.77,31.93,8936.0
2019-09-25,31.96,32.025,31.785,31.865,16304.0
2019-09-26,31.85,32.035,31.64,31.64,14418.0
2019-09-27,31.745,31.745,31.265,31.38,57378.0
2019-09-30,31.45,31.715,31.45,31.665,11266.0
2019-10-01,31.69,31.715,31.315,31.39,10840.0
2019-10-02,31.345,31.425,31.285,31.305,7406.0
2019-10-03,31.44,31.74,31.42,31.635,13324.0
2019-10-04,31.725,31.725,31.45,31.49,4808.0
2019-10-07,31.48,31.525,31.37,31.4,6240.0
2019-10-08,31.355,31.36,31.115,31.155,12198.0
2019-10-09,31.155,31.315,31.15,31.3,9392.0
2019-10-10,31.305,31.305,30.975,31.0,11972.0
2019-10-11,31.115,31.12,30.71,30.72,14372.0
2019-10-15,30.76,30.805,30.65,30.71,6952.0
2019-10-16,30.635,30.685,30.515,30.54,11982.0
2019-10-17,30.635,30.665,30.48,30.48,15270.0
2019-10-18,30.69,30.705,30.355,30.425,17664.0
2019-10-21,30.46,30.56,30.33,30.48,6154.0
2019-10-22,30.595,30.62,30.375,30.4,12654.0
2019-10-23,30.38,30.38,30.13,30.18,5548.0
2019-10-24,30.24,30.24,29.91,29.93,7364.0
2019-10-25,29.9,30.15,29.87,30.115,9124.0
2019-10-28,30.165,30.24,30.03,30.03,10342.0
2019-10-29,29.97,30.09,29.965,30.01,18666.0
2019-10-30,29.925,30.08,29.9,29.975,7156.0
2019-10-31,29.955,30.05,29.925,30.025,38038.0
2019-11-01,30.105,30.215,29.865,29.97,12716.0
2019-11-04,30.1,30.11,29.66,29.71,19296.0
2019-11-05,29.665,29.765,29.425,29.765,9426.0
2019-11-06,29.81,30.18,29.765,30.06,11554.0
2019-11-07,30.12,30.405,30.11,30.305,25624.0
2019-11-08,30.32,30.345,30.06,30.09,6032.0
2019-11-11,30.165,30.28,30.145,30.15,5778.0
2019-11-12,30.19,30.275,30.115,30.16,7856.0
2019-11-13,30.205,30.445,30.15,30.37,5688.0
2019-11-14,30.36,30.405,30.215,30.355,2142.0
2019-11-15,30.32,30.42,30.3,30.38,3766.0
2019-11-18,30.425,30.635,30.4,30.57,7190.0
2019-11-19,30.73,30.785,30.455,30.5,4674.0
2019-11-20,30.58,30.645,30.515,30.585,6770.0
2019-11-21,30.61,30.865,30.605,30.865,6518.0
2019-11-22,30.885,30.885,30.52,30.575,11616.0
2019-11-25,30.805,31.24,30.775,31.24,14952.0
2019-11-26,31.225,31.42,31.14,31.415,9834.0
2019-11-27,31.475,31.78,31.4,31.67,10470.0
2019-11-28,31.78,31.78,31.645,31.66,3964.0
2019-11-29,31.725,31.765,31.575,31.575,7746.0
2019-12-02,31.53,31.635,31.41,31.6,10106.0
2019-12-03,31.47,31.635,31.395,31.435,8246.0
2019-12-04,31.61,31.61,31.26,31.3,7000.0
2019-12-05,31.335,31.335,31.19,31.31,4500.0
2019-12-06,31.495,31.72,31.495,31.695,5054.0
2019-12-09,31.59,31.655,31.485,31.59,768.0
2019-12-10,31.525,31.605,31.5,31.565,3850.0
2019-12-11,31.56,31.56,31.38,31.38,3898.0
2019-12-12,31.42,31.43,30.865,31.045,5524.0
2019-12-13,30.83,30.83,30.53,30.57,7526.0
2019-12-16,30.615,30.68,30.52,30.65,10198.0
2019-12-17,30.66,30.71,30.495,30.645,11686.0
2019-12-18,30.71,30.735,30.28,30.305,18830.0
2019-12-19,30.34,30.415,30.215,30.225,9056.0
2019-12-20,30.085,30.36,30.085,30.28,6700.0
2019-12-23,30.285,30.34,30.235,30.34,1350.0
2019-12-24,30.33,30.33,30.285,30.3,2114.0
2019-12-27,30.345,30.38,30.265,30.33,11576.0
2019-12-30,30.345,30.375,30.105,30.155,5446.0
2019-12-31,30.05,30.05,29.78,29.885,3694.0
2020-01-02,30.03,30.03,29.78,29.845,6558.0
2020-01-03,29.775,30.03,29.755,30.025,7310.0
2020-01-06,29.895,30.015,29.82,30.01,5690.0
2020-01-07,29.96,30.27,29.96,30.195,7398.0
2020-01-08,30.23,30.735,30.22,30.415,25148.0
2020-01-09,30.47,30.7,30.435,30.59,4138.0
2020-01-10,30.59,30.64,30.35,30.36,6974.0
2020-01-13,30.58,30.585,30.16,30.185,9652.0
2020-01-14,30.265,30.4,30.205,30.395,8302.0
2020-01-15,30.39,30.61,30.35,30.61,10108.0
2020-01-16,30.655,30.845,30.615,30.845,32576.0
2020-01-17,30.89,31.01,30.845,30.915,22112.0
2020-01-20,30.86,30.985,30.845,30.98,5440.0
2020-01-21,30.915,31.025,30.875,30.97,10466.0
2020-01-22,31.2,31.2,31.015,31.09,1590.0
2020-01-23,31.06,31.26,30.995,30.995,10070.0
2020-01-24,31.13,31.17,30.895,30.98,7284.0
2020-01-27,30.76,31.54,30.76,31.515,11478.0
2020-01-28,31.48,31.48,31.07,31.21,10202.0
2020-01-29,31.26,31.26,31.08,31.185,2310.0
2020-01-30,31.065,31.195,31.065,31.185,6026.0
2020-01-31,31.125,31.165,30.975,31.02,14632.0
2020-02-03,31.17,31.28,31.13,31.195,4156.0
2020-02-04,31.295,31.425,31.21,31.35,7108.0
2020-02-05,31.43,31.43,31.355,31.355,1712.0
2020-02-06,31.42,31.81,31.42,31.79,8094.0
2020-02-07,31.795,31.795,31.625,31.625,5638.0
2020-02-10,31.675,31.975,31.675,31.94,10378.0
2020-02-11,31.97,31.97,31.705,31.705,6348.0
2020-02-12,31.62,31.665,31.535,31.57,3492.0
2020-02-13,31.52,31.655,31.375,31.61,13306.0
2020-02-14,31.665,31.745,31.62,31.735,6130.0
2020-02-18,31.68,31.805,31.655,31.71,4152.0
2020-02-19,31.76,31.76,31.64,31.71,754.0
2020-02-20,31.55,31.575,31.395,31.445,14384.0
2020-02-21,31.39,31.55,31.39,31.55,7670.0
2020-02-24,31.15,31.41,31.03,31.315,9750.0
2020-02-25,31.305,31.445,30.88,30.955,13330.0
2020-02-26,30.765,31.02,30.635,30.775,6400.0
2020-02-27,30.29,30.565,30.065,30.165,9468.0
2020-02-28,29.83,29.865,28.8,29.345,21448.0
2020-03-02,29.32,29.72,29.255,29.63,15270.0
2020-03-03,29.835,30.35,29.79,30.035,11928.0
2020-03-04,30.345,30.785,30.345,30.76,26080.0
2020-03-05,30.47,31.19,30.47,31.19,7228.0
2020-03-06,30.865,30.975,30.545,30.76,6914.0
2020-03-09,29.35,30.245,28.98,29.095,45748.0
2020-03-10,29.665,29.87,29.32,29.46,4826.0
2020-03-11,28.83,29.655,28.515,28.66,11072.0
2020-03-12,26.99,27.06,25.03,25.63,50656.0
2020-03-13,26.465,28.25,26.07,28.25,42250.0
2020-03-16,26.775,26.93,26.25,26.25,82802.0
2020-03-17,26.78,27.96,26.585,27.385,14590.0
2020-03-18,26.5,27.545,25.96,26.57,25836.0
2020-03-19,26.67,27.525,26.67,26.94,38344.0
2020-03-20,27.26,27.875,26.965,26.965,24788.0
2020-03-23,26.895,27.155,24.625,24.76,17726.0
2020-03-24,25.76,26.6,25.285,26.455,8464.0
2020-03-25,26.65,27.71,26.25,26.835,12716.0
2020-03-26,27.185,27.85,27.185,27.75,20212.0
2020-03-27,27.27,27.27,26.46,27.265,12642.0
2020-03-30,27.075,27.2,26.54,27.2,8452.0
2020-03-31,27.11,28.23,27.11,27.825,15134.0
2020-04-01,27.44,27.685,27.25,27.51,32772.0
2020-04-02,27.455,27.895,27.34,27.895,11886.0
2020-04-03,27.87,27.935,27.63,27.895,17068.0
2020-04-06,28.495,29.375,28.415,29.145,10332.0
2020-04-07,29.665,29.905,29.31,29.54,28010.0
2020-04-08,29.695,29.695,29.13,29.45,4618.0
2020-04-09,29.615,29.68,28.805,28.85,10992.0
2020-04-13,28.72,28.92,28.45,28.82,10044.0
2020-04-14,29.12,29.425,29.02,29.13,8928.0
2020-04-15,28.97,29.665,28.97,29.495,23046.0
2020-04-16,29.59,29.855,29.425,29.79,7814.0
2020-04-17,30.15,30.375,29.73,30.3,10432.0
2020-04-20,30.06,30.605,30.045,30.605,47186.0
2020-04-21,30.09,30.62,29.98,30.0,17116.0
2020-04-22,30.23,30.725,30.175,30.68,20784.0
2020-04-23,30.53,30.705,30.265,30.265,16928.0
2020-04-24,30.2,30.615,30.2,30.52,20366.0
2020-04-27,30.67,30.73,30.3,30.445,9308.0
2020-04-28,30.63,30.63,30.36,30.365,11826.0
2020-04-29,30.48,30.525,29.82,29.915,13808.0
2020-04-30,29.86,29.99,29.23,29.305,20176.0
2020-05-01,28.955,29.385,28.905,29.21,13468.0
2020-05-04,29.1,29.34,29.055,29.19,15188.0
2020-05-05,29.255,29.54,29.185,29.395,9334.0
2020-05-06,29.485,29.575,29.335,29.46,10910.0
2020-05-07,29.435,29.56,29.145,29.2,29206.0
2020-05-08,29.33,29.65,29.315,29.64,10492.0
2020-05-11,29.67,30.525,29.48,30.525,13914.0
2020-05-12,30.49,30.49,30.025,30.105,18138.0
2020-05-13,30.055,30.055,29.45,29.56,9434.0
2020-05-14,29.375,29.43,29.09,29.43,10066.0
2020-05-15,29.32,29.48,29.315,29.37,3954.0
2020-05-19,29.69,29.955,29.405,29.95,7970.0
2020-05-20,30.185,30.185,29.635,29.705,8952.0
2020-05-21,29.74,29.74,29.415,29.455,11720.0
2020-05-22,29.515,29.595,29.365,29.58,4454.0
2020-05-25,29.625,29.625,29.485,29.495,4386.0
2020-05-26,29.705,29.705,29.425,29.545,11116.0
2020-05-27,29.625,29.625,28.98,29.235,4838.0
2020-05-28,29.555,29.945,29.555,29.77,2808.0
2020-05-29,30.055,30.25,30.055,30.205,7720.0
2020-06-01,30.185,30.185,29.495,29.545,10752.0
2020-06-02,29.545,29.725,29.355,29.69,18382.0
2020-06-03,29.93,30.215,29.93,30.16,13220.0
2020-06-04,30.09,30.09,29.605,29.605,3556.0
2020-06-05,30.045,30.045,29.715,30.015,2470.0
2020-06-08,29.875,29.875,29.33,29.355,6898.0
2020-06-09,29.145,29.355,29.01,29.355,17690.0
2020-06-10,29.325,30.085,29.325,30.07,15644.0
2020-06-11,29.42,29.71,29.42,29.52,12394.0
2020-06-12,29.9,29.97,29.64,29.785,7376.0
2020-06-15,29.565,29.88,29.41,29.83,9800.0
2020-06-16,30.265,30.405,30.065,30.165,10964.0
2020-06-17,30.22,30.22,29.93,29.955,5000.0
2020-06-18,29.985,30.405,29.98,30.275,21658.0
2020-06-19,30.52,30.82,30.52,30.805,8772.0
2020-06-22,30.7,30.7,30.165,30.165,5616.0
2020-06-23,30.415,30.415,29.785,29.82,8394.0
2020-06-24,29.76,30.025,29.69,30.015,9702.0
2020-06-25,29.95,30.31,29.725,30.245,3720.0
2020-06-26,30.265,30.295,29.795,29.81,4146.0
2020-06-29,29.795,30.37,29.795,30.32,17442.0
2020-06-30,30.385,30.49,29.96,29.96,2274.0
2020-07-02,30.37,30.61,30.25,30.265,14454.0
2020-07-03,30.31,30.34,30.265,30.305,1648.0
2020-07-06,30.495,30.755,30.32,30.755,9144.0
2020-07-07,30.56,30.58,30.42,30.515,13770.0
2020-07-08,30.47,30.515,30.26,30.295,3042.0
2020-07-09,30.44,30.645,30.4,30.59,4102.0
2020-07-10,30.625,30.785,30.53,30.755,5546.0
2020-07-13,30.785,30.99,30.705,30.81,8730.0
2020-07-14,30.675,31.185,30.675,31.18,3966.0
2020-07-15,31.25,31.62,31.245,31.46,6886.0
2020-07-16,31.365,31.57,31.305,31.57,4398.0
2020-07-17,31.545,31.935,31.545,31.79,3376.0
2020-07-20,31.895,31.895,31.755,31.825,6228.0
2020-07-21,31.85,31.85,31.29,31.29,2182.0
2020-07-22,31.255,31.39,31.255,31.355,4164.0
2020-07-23,31.465,31.74,31.465,31.645,8278.0
2020-07-24,31.425,31.485,31.315,31.37,2722.0
2020-07-27,31.39,31.655,31.39,31.475,9184.0
2020-07-28,31.425,31.74,31.425,31.545,7154.0
2020-07-29,31.55,31.695,31.55,31.68,3056.0
2020-07-30,31.55,31.97,31.495,31.97,2728.0
2020-07-31,31.825,31.825,31.295,31.735,12792.0
2020-08-04,31.63,31.765,31.63,31.655,4736.0
2020-08-05,31.685,31.785,31.61,31.735,13640.0
2020-08-06,31.7,32.1,31.7,32.06,4424.0
2020-08-07,32.065,32.145,31.935,31.935,2896.0
2020-08-10,32.055,32.055,31.64,31.83,3838.0
2020-08-11,31.91,31.925,31.815,31.875,3234.0
2020-08-12,31.975,32.0,31.76,31.935,4078.0
2020-08-13,31.76,32.03,31.705,32.015,6320.0
2020-08-14,31.98,32.13,31.98,32.13,4670.0
2020-08-17,32.185,32.185,32.025,32.06,4254.0
2020-08-18,32.07,32.095,31.91,32.01,5566.0
2020-08-19,31.965,32.23,31.965,32.065,3762.0
2020-08-20,32.035,32.1,31.98,32.025,1772.0
2020-08-21,31.99,32.135,31.925,32.025,5440.0
2020-08-24,32.135,32.155,31.97,32.095,2324.0
2020-08-25,32.08,32.115,31.73,31.73,2036.0
2020-08-26,31.765,31.775,31.43,31.595,5242.0
2020-08-27,31.595,31.86,31.545,31.63,10524.0
2020-08-28,31.625,31.625,31.03,31.065,6390.0
2020-08-31,30.945,31.02,30.53,30.675,9870.0
2020-09-01,30.48,30.57,30.2,30.51,10174.0
2020-09-02,31.02,31.59,30.945,31.525,11064.0
2020-09-03,31.66,31.665,31.205,31.215,3652.0
2020-09-04,31.27,31.305,30.8,30.8,3262.0
2020-09-08,30.65,30.875,30.61,30.66,7184.0
2020-09-09,30.875,31.62,30.875,31.605,24194.0
2020-09-10,31.685,31.685,31.36,31.46,20928.0
2020-09-11,31.36,31.64,31.36,31.515,2456.0
2020-09-14,31.595,31.77,31.56,31.625,2750.0
2020-09-15,31.755,31.96,31.695,31.745,5664.0
2020-09-16,31.755,31.875,31.27,31.28,5784.0
2020-09-17,31.085,31.545,31.085,31.485,3472.0
2020-09-18,31.5,31.62,31.485,31.485,1510.0
2020-09-21,31.365,31.745,31.17,31.735,5774.0
2020-09-22,31.735,32.68,31.735,32.68,16528.0
2020-09-23,32.77,32.95,32.575,32.68,13368.0
2020-09-24,32.52,32.855,32.48,32.75,18744.0
2020-09-25,32.795,32.92,32.6,32.81,6124.0
2020-09-28,32.935,32.99,32.81,32.915,10164.0
2020-09-29,32.93,32.965,32.745,32.91,2158.0
2020-09-30,32.97,32.97,32.74,32.83,3422.0
2020-10-01,32.835,32.84,32.625,32.775,3818.0
2020-10-02,32.62,32.73,32.505,32.67,6382.0
2020-10-05,32.695,32.925,32.66,32.925,3802.0
2020-10-06,32.84,32.855,32.67,32.7,8694.0
2020-10-07,32.775,32.87,32.705,32.75,6692.0
2020-10-08,32.74,32.765,32.605,32.645,5802.0
2020-10-09,32.63,32.765,32.475,32.475,13370.0
2020-10-13,32.7,32.7,32.205,32.35,14630.0
2020-10-14,32.325,32.335,32.12,32.25,8848.0
2020-10-15,32.03,32.435,32.03,32.435,3782.0
2020-10-16,32.355,32.505,32.315,32.315,4254.0
2020-10-19,32.345,32.345,32.055,32.145,4490.0
2020-10-20,32.175,32.175,31.98,32.14,5770.0
2020-10-21,32.01,32.06,31.93,31.955,1352.0
2020-10-22,31.89,31.955,31.725,31.77,4976.0
2020-10-23,31.8,31.8,31.545,31.645,2894.0
2020-10-26,31.725,31.725,31.425,31.465,3288.0
2020-10-27,31.475,31.53,31.29,31.365,9778.0
2020-10-28,31.17,31.19,30.92,30.92,10224.0
2020-10-29,30.91,30.96,30.76,30.92,12516.0
2020-10-30,30.77,30.77,30.35,30.405,6960.0
2020-11-02,30.785,30.97,30.74,30.775,5858.0
2020-11-03,31.005,31.33,31.005,31.25,4714.0
2020-11-04,31.42,31.855,31.42,31.555,10328.0
2020-11-05,31.97,32.095,31.83,32.075,7476.0
2020-11-06,32.15,32.415,32.15,32.415,2400.0
2020-11-09,32.98,32.98,31.935,31.935,8052.0
2020-11-10,31.79,32.04,31.79,31.915,11676.0
2020-11-11,31.885,31.985,31.8,31.93,1428.0
2020-11-12,32.105,32.27,32.06,32.115,13866.0
2020-11-13,32.16,32.195,31.795,31.85,6716.0
2020-11-16,31.84,31.86,31.64,31.725,6756.0
2020-11-17,31.705,31.855,31.68,31.85,17906.0
2020-11-18,31.78,31.78,31.29,31.33,4426.0
2020-11-19,31.25,31.285,31.065,31.155,7380.0
2020-11-20,31.17,31.255,30.99,31.255,5842.0
2020-11-23,31.345,31.39,31.185,31.285,6282.0
2020-11-24,31.34,31.37,31.03,31.11,5444.0
2020-11-25,31.375,31.415,31.0,31.03,14018.0
2020-11-26,31.05,31.155,30.98,31.155,5210.0
2020-11-27,31.175,31.335,31.045,31.29,7612.0
2020-11-30,31.375,31.375,31.04,31.255,12598.0
2020-12-01,31.37,31.385,31.165,31.25,4504.0
2020-12-02,31.19,31.455,31.16,31.38,20006.0
2020-12-03,31.415,31.77,31.415,31.77,11436.0
2020-12-04,31.745,31.745,31.555,31.645,12398.0
2020-12-07,31.565,31.685,31.555,31.67,10278.0
2020-12-08,31.49,31.76,31.49,31.725,3544.0
2020-12-09,31.755,32.11,31.645,32.11,14834.0
2020-12-10,32.03,32.03,31.72,31.795,6364.0
2020-12-11,31.76,31.96,31.76,31.945,2970.0
2020-12-14,32.055,32.13,31.995,32.12,8690.0
2020-12-15,32.02,32.02,31.885,31.89,2508.0
2020-12-16,31.995,31.995,31.69,31.69,4440.0
2020-12-17,31.805,31.81,31.435,31.6,7118.0
2020-12-18,31.66,31.665,31.505,31.505,7268.0
2020-12-21,31.51,31.51,31.17,31.43,12190.0
2020-12-22,31.43,31.53,31.39,31.395,3304.0
2020-12-23,31.42,31.42,31.25,31.255,2690.0
2020-12-24,31.23,31.38,31.195,31.38,3508.0
2020-12-29,31.385,31.45,31.335,31.385,4394.0
2020-12-30,31.395,31.395,31.165,31.235,3120.0
2020-12-31,31.13,31.195,30.925,30.925,3666.0
2021-01-04,31.08,31.315,31.08,31.25,6796.0
2021-01-05,31.23,31.265,31.01,31.03,3624.0
2021-01-06,31.155,31.26,31.11,31.24,13206.0
2021-01-07,31.24,31.24,31.01,31.095,19602.0
2021-01-08,31.11,31.405,31.075,31.37,6976.0
2021-01-11,31.37,31.46,31.19,31.225,6454.0
2021-01-12,31.27,31.31,30.98,31.08,10456.0
2021-01-13,30.555,30.555,29.985,30.085,17830.0
2021-01-14,30.345,30.385,29.715,29.75,10342.0
2021-01-15,29.985,30.435,29.915,30.39,9076.0
2021-01-18,30.81,30.845,30.395,30.415,3466.0
2021-01-19,30.485,30.555,30.085,30.16,132188.0
2021-01-20,30.17,30.17,29.96,30.12,12966.0
2021-01-21,30.145,30.145,30.025,30.105,3260.0
2021-01-22,30.05,30.085,29.93,30.035,7716.0
2021-01-25,30.085,30.32,29.96,30.305,9168.0
2021-01-26,30.425,30.425,29.96,30.23,9718.0
2021-01-27,30.295,30.295,29.865,29.96,11376.0
2021-01-28,29.96,30.115,29.865,30.085,35646.0
2021-01-29,29.97,29.97,29.58,29.58,9104.0
2021-02-01,29.7,30.18,29.625,30.16,6020.0
2021-02-02,30.265,30.305,30.065,30.21,10602.0
2021-02-03,30.175,30.235,30.08,30.195,12170.0
2021-02-04,30.185,30.56,30.185,30.54,4620.0
2021-02-05,30.62,30.62,30.295,30.295,8700.0
2021-02-08,30.36,30.61,30.355,30.515,8100.0
2021-02-09,30.51,30.51,30.265,30.37,5958.0
2021-02-10,30.395,30.42,30.275,30.275,4546.0
2021-02-11,30.385,30.465,30.345,30.45,4778.0
2021-02-12,30.465,30.675,30.305,30.655,5906.0
2021-02-16,30.685,30.71,30.34,30.415,6208.0
2021-02-17,30.33,30.365,30.06,30.095,19490.0
2021-02-18,29.965,30.155,29.965,30.065,3366.0
2021-02-19,30.065,30.065,29.78,29.79,10392.0
2021-02-22,29.75,29.75,29.45,29.495,6870.0
2021-02-23,29.525,29.545,29.365,29.365,21246.0
2021-02-24,29.365,29.365,29.155,29.22,10962.0
2021-02-25,29.22,29.7,29.22,29.7,56270.0
2021-02-26,29.76,29.76,29.34,29.41,13364.0
2021-03-01,29.48,29.615,29.42,29.515,5060.0
2021-03-02,29.545,29.91,29.545,29.82,5770.0
2021-03-03,29.815,29.875,29.71,29.76,13922.0
2021-03-04,29.835,30.22,29.81,30.18,16940.0
2021-03-05,30.225,30.615,30.205,30.56,6514.0
2021-03-08,30.59,30.895,30.525,30.885,7024.0
2021-03-09,30.93,31.195,30.93,31.035,9480.0
2021-03-10,31.08,31.54,31.08,31.445,17250.0
2021-03-11,31.46,31.74,31.46,31.54,6626.0
2021-03-12,31.635,31.84,31.485,31.55,6016.0
2021-03-15,31.685,31.74,31.5,31.66,13576.0
2021-03-16,31.725,31.97,31.66,31.935,14630.0
2021-03-17,31.935,31.96,31.715,31.745,6582.0
2021-03-18,31.55,31.585,31.26,31.535,4274.0
2021-03-19,31.5,31.63,31.45,31.45,10776.0
2021-03-22,31.485,31.705,31.46,31.625,4122.0
2021-03-23,31.79,32.17,31.79,32.07,5652.0
2021-03-24,32.05,32.05,31.665,31.745,1584.0
2021-03-25,31.695,31.865,31.675,31.855,7026.0
2021-03-26,31.745,31.93,31.745,31.775,3412.0
2021-03-29,31.8,32.425,31.765,32.32,8536.0
2021-03-30,32.38,32.5,32.295,32.5,3296.0
2021-03-31,32.445,32.515,32.325,32.325,8126.0
2021-04-01,32.385,32.625,32.2,32.62,4336.0
2021-04-05,32.66,32.82,32.635,32.755,7246.0
2021-04-06,32.765,32.84,32.605,32.745,18268.0
2021-04-07,32.77,33.0,32.77,32.955,10268.0
2021-04-08,33.025,33.025,32.64,32.815,3586.0
2021-04-09,32.855,32.855,32.74,32.74,2160.0
2021-04-12,32.72,32.915,32.72,32.895,8140.0
2021-04-13,32.935,32.935,32.7,32.71,2346.0
2021-04-14,32.765,32.765,32.485,32.62,7390.0
2021-04-15,32.675,32.82,32.675,32.77,3682.0
2021-04-16,32.87,32.91,32.735,32.735,6512.0
2021-04-19,32.735,32.92,32.7,32.89,5366.0
2021-04-20,32.835,33.18,32.835,33.165,5262.0
2021-04-21,33.165,33.445,32.915,33.115,7934.0
2021-04-22,33.075,33.075,32.77,32.83,6792.0
2021-04-23,32.82,32.82,32.61,32.64,4938.0
2021-04-26,32.645,32.645,32.295,32.51,4602.0
2021-04-27,32.475,32.475,32.28,32.46,3830.0
2021-04-28,32.37,32.43,32.21,32.22,6602.0
2021-04-29,32.28,32.565,32.205,32.205,7178.0
2021-04-30,32.165,32.23,32.035,32.17,2734.0
2021-05-03,32.245,32.305,32.18,32.265,4396.0
2021-05-04,32.125,32.13,32.01,32.13,2858.0
2021-05-05,32.525,32.525,32.155,32.28,9784.0
2021-05-06,32.335,32.5,32.305,32.305,7660.0
2021-05-07,32.34,32.61,32.245,32.495,2464.0
2021-05-10,32.575,33.015,32.555,32.87,17448.0
2021-05-11,32.69,32.785,32.555,32.625,6232.0
2021-05-12,32.58,32.745,32.57,32.59,9134.0
2021-05-13,32.58,32.915,32.55,32.77,7588.0
2021-05-14,32.83,33.095,32.775,33.095,18928.0
2021-05-17,33.03,33.2,32.925,33.1,15212.0
2021-05-18,33.03,33.205,32.945,33.18,6438.0
2021-05-19,32.925,33.365,32.925,33.365,8648.0
2021-05-20,33.345,33.785,33.315,33.725,15414.0
2021-05-21,33.76,33.76,33.47,33.59,4832.0
2021-05-25,33.54,33.85,33.5,33.755,14126.0
2021-05-26,33.745,33.995,33.74,33.905,7420.0
2021-05-27,33.915,34.06,33.77,33.77,9084.0
2021-05-28,33.895,34.03,33.895,34.0,3968.0
2021-05-31,33.93,33.985,33.56,33.64,5242.0
2021-06-01,33.72,33.92,33.715,33.77,5060.0
2021-06-02,33.835,33.99,33.77,33.885,9604.0
2021-06-03,33.865,34.13,33.745,33.785,22044.0
2021-06-04,33.795,33.805,33.58,33.58,3096.0
2021-06-07,33.715,33.75,33.58,33.615,3438.0
2021-06-08,33.77,33.805,33.615,33.775,2616.0
2021-06-09,33.79,33.79,33.375,33.595,13070.0
2021-06-10,33.74,33.89,33.625,33.78,3768.0
2021-06-11,33.825,33.825,33.75,33.78,1572.0
2021-06-14,33.77,33.805,33.6,33.68,3136.0
2021-06-15,33.775,34.06,33.745,33.895,2158.0
2021-06-16,33.895,33.895,33.63,33.68,7356.0
2021-06-17,33.705,34.015,33.67,33.95,5684.0
2021-06-18,33.795,33.795,33.385,33.685,7024.0
2021-06-21,33.555,33.555,33.195,33.36,8544.0
2021-06-22,33.43,33.7,33.43,33.52,13810.0
2021-06-23,33.43,33.43,32.915,33.23,5088.0
2021-06-24,33.255,33.355,33.11,33.355,13976.0
2021-06-25,33.33,33.355,33.165,33.305,7590.0
2021-06-28,33.35,33.455,33.19,33.325,48262.0
2021-06-29,33.33,33.5,33.295,33.46,33222.0
2021-06-30,33.56,33.895,33.48,33.675,16936.0
2021-07-02,33.795,34.235,33.795,34.2,2572.0
2021-07-05,34.195,34.195,34.025,34.07,5144.0
2021-07-06,34.1,34.1,33.6,33.655,4434.0
2021-07-07,33.715,33.935,33.685,33.715,1560.0
2021-07-08,33.615,33.99,33.59,33.925,7624.0
2021-07-09,34.02,34.275,34.02,34.21,10960.0
2021-07-12,34.16,34.39,34.16,34.23,6936.0
2021-07-13,34.26,34.37,34.22,34.33,3462.0
2021-07-14,34.265,34.36,34.12,34.345,2658.0
2021-07-15,34.315,34.91,34.28,34.91,5264.0
2021-07-16,34.8,35.305,34.8,35.055,3602.0
2021-07-19,34.905,35.065,34.615,34.725,6452.0
2021-07-20,34.89,35.285,34.89,35.225,3708.0
2021-07-21,35.18,35.18,34.92,34.945,2960.0
2021-07-22,34.88,35.03,34.8,34.825,1764.0
2021-07-23,34.815,35.04,34.815,35.04,2776.0
2021-07-26,35.015,35.305,35.015,35.14,1886.0
2021-07-27,35.335,35.37,35.21,35.295,4414.0
2021-07-28,35.225,35.39,35.165,35.39,2568.0
2021-07-29,35.36,35.645,35.335,35.63,2236.0
2021-07-30,35.61,35.875,35.585,35.84,2770.0
2021-08-03,35.95,36.61,35.92,36.355,5254.0
2021-08-04,36.515,36.525,36.315,36.33,12950.0
2021-08-05,36.38,36.525,36.25,36.43,2746.0
2021-08-06,36.35,36.37,36.3,36.37,3542.0
2021-08-09,36.425,36.425,36.295,36.355,16500.0
2021-08-10,36.355,36.545,36.155,36.545,2332.0
2021-08-11,36.205,36.25,35.84,36.25,4376.0
2021-08-12,36.24,36.3,36.205,36.25,1410.0
2021-08-13,36.28,36.37,36.28,36.37,2788.0
2021-08-16,36.335,36.445,36.29,36.435,3232.0
2021-08-17,36.405,36.505,36.355,36.505,3790.0
2021-08-18,36.455,36.565,36.415,36.51,5062.0
2021-08-19,36.355,36.595,36.355,36.415,1172.0
2021-08-20,36.695,36.805,36.695,36.79,480.0
2021-08-23,36.945,37.01,36.475,36.695,19152.0
2021-08-24,36.595,36.65,36.565,36.58,2404.0
2021-08-25,36.54,36.675,36.47,36.545,2860.0
2021-08-26,36.625,36.665,36.44,36.44,7326.0
2021-08-27,36.61,36.685,36.49,36.49,2908.0
2021-08-30,36.47,36.815,36.47,36.815,2270.0
2021-08-31,36.82,37.0,36.74,36.74,2678.0
2021-09-01,36.635,36.885,36.595,36.635,4048.0
2021-09-02,36.65,36.865,36.65,36.865,5908.0
2021-09-03,36.79,36.79,36.565,36.735,1470.0
2021-09-07,36.68,36.68,36.37,36.425,24548.0
2021-09-08,36.355,36.785,36.355,36.64,2000.0
2021-09-09,36.685,36.765,36.315,36.4,4986.0
2021-09-10,36.42,36.42,36.275,36.305,3396.0
2021-09-13,36.34,36.5,36.02,36.04,4762.0
2021-09-14,35.975,36.06,35.935,36.04,2222.0
2021-09-15,35.925,35.925,35.51,35.815,6986.0
2021-09-16,35.775,35.825,35.72,35.815,2732.0
2021-09-17,35.585,35.63,35.16,35.295,3580.0
2021-09-20,34.875,35.04,34.73,34.775,6540.0
2021-09-21,34.91,35.2,34.91,35.14,14790.0
2021-09-22,35.145,35.27,34.98,35.1,3840.0
2021-09-23,35.15,35.25,34.895,34.915,3548.0
2021-09-24,34.84,35.08,34.785,35.04,1906.0
2021-09-27,34.995,34.995,34.75,34.795,4410.0
2021-09-28,34.69,34.69,34.345,34.455,5362.0
2021-09-29,34.53,35.165,34.495,35.09,5098.0
2021-09-30,35.175,35.29,35.055,35.17,3830.0
2021-10-01,35.24,35.26,34.7,34.84,14230.0
2021-10-04,34.815,34.93,34.685,34.85,12186.0
2021-10-05,34.875,35.24,34.83,35.19,11718.0
2021-10-06,35.115,35.365,35.08,35.24,8782.0
2021-10-07,35.36,35.555,35.34,35.365,5808.0
2021-10-08,35.405,35.405,34.925,35.105,3804.0
2021-10-12,35.1,35.1,34.595,34.975,6058.0
2021-10-13,35.0,35.28,34.955,35.25,35720.0
2021-10-14,35.36,35.405,35.26,35.31,2156.0
2021-10-15,35.32,35.32,35.115,35.32,2424.0
2021-10-18,35.235,35.41,35.1,35.36,6346.0
2021-10-19,35.435,35.505,35.25,35.345,4792.0
2021-10-20,35.31,35.31,35.135,35.24,5478.0
2021-10-21,35.355,35.57,35.24,35.24,1122.0
2021-10-22,35.48,35.65,35.44,35.64,12016.0
2021-10-25,35.66,35.92,35.455,35.845,2662.0
2021-10-26,35.915,35.95,35.425,35.43,14986.0
2021-10-27,35.465,35.465,34.805,34.805,7608.0
2021-10-28,34.885,35.02,34.795,34.995,2648.0
2021-10-29,35.06,35.14,34.805,35.02,3414.0
2021-11-01,34.825,35.14,34.825,35.065,12300.0
2021-11-02,35.305,35.58,35.305,35.575,16914.0
2021-11-03,35.615,35.775,35.56,35.69,6838.0
2021-11-04,35.785,36.425,35.785,36.25,61494.0
2021-11-05,36.445,36.57,36.39,36.545,6892.0
2021-11-08,36.575,36.575,36.305,36.535,17370.0
2021-11-09,36.57,37.055,36.57,37.04,5410.0
2021-11-10,37.015,37.05,36.9,36.97,2460.0
2021-11-11,36.92,36.985,36.89,36.96,1716.0
2021-11-12,37.09,37.15,36.985,37.015,5018.0
2021-11-15,37.03,37.3,37.03,37.15,5460.0
2021-11-16,37.23,37.385,37.195,37.385,674.0
2021-11-17,37.41,37.465,37.05,37.1,3588.0
2021-11-18,37.05,37.15,36.81,37.04,3590.0
2021-11-19,37.05,37.08,36.595,36.655,8522.0
2021-11-22,36.655,36.655,36.29,36.345,4484.0
2021-11-23,36.3,36.43,36.155,36.305,4272.0
2021-11-24,36.17,36.17,35.605,35.77,6858.0
2021-11-25,35.785,35.97,35.785,35.97,644.0
2021-11-26,35.585,35.675,35.14,35.15,5380.0
2021-11-29,35.265,35.52,35.225,35.52,5988.0
2021-11-30,35.42,35.42,34.515,34.85,4804.0
2021-12-01,35.04,35.18,34.805,34.84,11852.0
2021-12-02,34.46,35.47,34.46,35.36,10696.0
2021-12-03,35.335,35.47,35.265,35.31,2198.0
2021-12-06,35.445,35.87,35.445,35.855,1978.0
2021-12-07,36.015,36.24,36.015,36.11,3192.0
2021-12-08,36.19,36.42,35.85,35.85,1500.0
2021-12-09,36.21,36.62,36.21,36.57,2302.0
2021-12-10,36.58,36.58,36.22,36.27,8224.0
2021-12-13,36.07,36.47,36.035,36.195,3850.0
2021-12-14,36.33,36.55,35.965,36.55,6336.0
2021-12-15,36.375,36.705,36.375,36.595,11094.0
2021-12-16,36.675,36.89,36.65,36.65,4760.0
2021-12-17,36.545,37.385,36.545,36.925,6080.0
2021-12-20,36.855,36.855,36.715,36.715,7596.0
2021-12-21,36.925,37.55,36.925,37.38,22730.0
2021-12-22,37.25,37.59,37.18,37.54,8612.0
2021-12-23,37.68,37.785,37.61,37.695,8744.0
2021-12-24,37.695,37.71,37.585,37.695,1002.0
2021-12-29,37.46,37.985,37.46,37.84,26198.0
2021-12-30,37.74,37.985,37.675,37.88,8700.0
2021-12-31,37.7,37.88,37.65,37.68,5174.0
2022-01-04,37.755,37.795,37.295,37.385,16942.0
2022-01-05,37.375,37.4,37.065,37.075,5478.0
2022-01-06,36.815,37.495,36.785,37.35,13516.0
2022-01-07,37.335,37.34,37.065,37.08,14966.0
2022-01-10,36.895,36.97,36.73,36.835,11174.0
2022-01-11,36.885,36.93,36.77,36.865,12014.0
2022-01-12,36.925,37.19,36.925,37.105,5412.0
2022-01-13,37.09,37.09,36.885,36.95,6108.0
2022-01-14,36.84,36.91,36.58,36.615,9278.0
2022-01-17,36.67,36.8,36.63,36.73,5118.0
2022-01-18,36.43,36.485,36.07,36.295,4526.0
2022-01-19,36.4,36.4,35.82,35.995,5506.0
2022-01-20,36.065,36.095,35.405,35.405,9038.0
2022-01-21,35.36,35.51,34.925,34.93,10212.0
2022-01-24,34.755,35.285,34.45,35.27,19112.0
2022-01-25,34.925,35.475,34.885,35.37,3058.0
2022-01-26,35.51,35.94,35.5,35.5,7096.0
2022-01-27,35.765,36.05,35.765,35.85,2144.0
2022-01-28,35.815,36.175,35.815,35.895,2138.0
2022-01-31,36.075,36.69,36.03,36.675,6002.0
2022-02-01,36.82,37.02,36.575,36.96,8536.0
2022-02-02,37.025,37.725,37.025,37.725,2944.0
2022-02-03,37.415,37.59,37.4,37.43,4270.0
2022-02-04,37.375,37.49,37.215,37.405,3402.0
2022-02-07,37.09,37.235,36.99,37.235,3564.0
2022-02-08,37.2,37.62,37.12,37.5,10482.0
2022-02-09,37.735,37.845,37.655,37.76,6662.0
2022-02-10,37.51,37.625,37.35,37.35,2374.0
2022-02-11,37.51,37.65,37.345,37.48,7780.0
2022-02-14,37.41,37.41,37.025,37.23,2170.0
2022-02-15,37.285,37.47,37.095,37.185,15610.0
2022-02-16,37.03,37.07,36.83,37.04,23346.0
2022-02-17,36.91,37.04,36.77,37.04,1810.0
2022-02-18,36.835,36.84,36.585,36.735,4588.0
2022-02-22,36.39,36.43,36.04,36.255,12136.0
2022-02-23,36.23,36.45,36.11,36.145,5328.0
2022-02-24,35.145,36.45,35.135,36.45,36584.0
2022-02-25,36.32,36.825,36.1,36.765,2408.0
2022-02-28,36.585,36.585,36.15,36.315,5638.0
2022-03-01,36.085,36.205,35.77,35.83,11304.0
2022-03-02,35.99,36.335,35.975,36.325,2478.0
2022-03-03,36.315,36.83,36.295,36.755,8188.0
2022-03-04,36.345,37.28,36.285,37.185,4140.0
2022-03-07,37.185,37.8,37.13,37.38,8216.0
2022-03-08,37.39,37.8,37.185,37.635,18890.0
2022-03-09,37.995,38.465,37.8,38.405,7700.0
2022-03-10,38.405,38.815,38.15,38.775,19314.0
2022-03-11,38.79,38.955,38.365,38.395,5116.0
2022-03-14,38.34,38.525,38.3,38.38,4708.0
2022-03-15,38.455,38.455,37.56,37.695,4058.0
2022-03-16,37.86,38.525,37.74,38.44,3244.0
2022-03-17,38.435,38.955,38.245,38.93,5758.0
2022-03-18,38.845,38.845,38.5,38.72,41758.0
2022-03-21,38.725,38.74,38.38,38.475,36562.0
2022-03-22,38.59,38.665,38.36,38.61,21814.0
2022-03-23,38.465,38.695,38.35,38.38,1658.0
2022-03-24,38.495,38.575,38.33,38.49,76832.0
2022-03-25,38.67,38.67,38.305,38.63,6180.0
2022-03-28,38.625,39.205,38.45,39.02,22262.0
2022-03-29,39.195,39.345,39.185,39.305,6142.0
2022-03-30,39.255,39.4,39.16,39.255,6130.0
2022-03-31,39.36,39.825,39.36,39.67,3568.0
2022-04-01,39.58,39.67,39.1,39.18,7988.0
2022-04-04,39.245,39.625,39.2,39.575,5874.0
2022-04-05,39.54,40.15,39.54,40.05,5026.0
2022-04-06,39.91,40.115,39.75,40.065,7622.0
2022-04-07,40.1,40.56,40.04,40.55,13196.0
2022-04-08,40.57,40.785,40.465,40.51,10722.0
2022-04-11,40.425,40.765,40.335,40.665,27954.0
2022-04-12,40.815,40.815,40.33,40.43,9606.0
2022-04-13,40.455,40.455,40.0,40.055,6526.0
2022-04-14,40.035,40.31,39.805,39.815,10874.0
2022-04-18,39.78,39.84,39.68,39.715,5392.0
2022-04-19,39.755,40.64,39.705,40.64,4228.0
2022-04-20,40.7,40.73,40.3,40.335,9102.0
2022-04-21,40.37,40.37,39.885,39.885,7056.0
2022-04-22,39.855,39.885,39.485,39.78,15992.0
2022-04-25,39.495,39.965,39.335,39.935,11234.0
2022-04-26,39.945,39.975,39.325,39.495,13232.0
2022-04-27,39.32,39.715,39.265,39.595,7656.0
2022-04-28,39.52,40.23,39.39,40.19,46980.0
2022-04-29,40.015,40.065,39.63,39.63,9308.0
2022-05-02,39.735,40.12,39.525,39.57,7098.0
2022-05-03,39.57,39.92,39.23,39.305,15352.0
2022-05-04,39.215,39.35,38.775,39.17,7882.0
2022-05-05,39.195,39.265,38.575,38.575,19832.0
2022-05-06,38.435,38.845,37.9,38.595,12328.0
2022-05-09,38.265,39.12,38.225,38.7,40644.0
2022-05-10,38.88,38.965,38.455,38.585,12248.0
2022-05-11,38.445,38.445,37.725,37.745,5760.0
2022-05-12,37.7,38.74,37.675,38.74,6036.0
2022-05-13,38.9,39.245,38.785,39.245,7248.0
2022-05-16,39.105,39.715,39.035,39.595,10738.0
2022-05-17,39.57,39.57,39.13,39.185,20500.0
2022-05-18,39.02,39.315,37.615,37.655,14522.0
2022-05-19,39.37,39.37,37.255,37.625,23884.0
2022-05-20,37.77,37.87,37.53,37.8,23600.0
2022-05-24,37.955,38.305,37.955,37.98,11436.0
2022-05-25,38.035,38.255,37.945,38.19,17358.0
2022-05-26,38.34,38.655,38.24,38.635,3526.0
2022-05-27,38.775,39.075,38.725,39.06,19042.0
2022-05-30,39.22,39.295,38.97,39.21,1816.0
2022-05-31,39.1,39.465,39.085,39.205,16908.0
2022-06-01,39.22,39.22,38.685,38.855,23200.0
2022-06-02,38.775,39.335,38.66,39.325,9222.0
2022-06-03,39.25,39.49,39.205,39.32,15572.0
2022-06-06,39.415,39.7,39.195,39.21,10778.0
2022-06-07,39.165,39.165,38.79,39.015,20250.0
2022-06-08,38.955,39.23,38.715,38.835,7472.0
2022-06-09,38.86,38.975,38.6,38.915,6298.0
2022-06-10,38.47,38.47,38.05,38.245,15040.0
2022-06-13,37.62,37.975,37.04,37.835,9698.0
2022-06-14,37.715,37.715,37.455,37.555,15312.0
2022-06-15,37.865,37.965,37.62,37.845,39020.0
2022-06-16,37.455,37.455,36.85,37.065,14670.0
2022-06-17,37.09,37.395,36.9,37.165,16804.0
2022-06-20,37.32,37.475,37.165,37.165,1942.0
2022-06-21,37.535,37.665,37.375,37.41,6806.0
2022-06-22,37.09,37.165,36.69,36.885,7520.0
2022-06-23,37.05,37.555,36.91,37.505,4564.0
2022-06-24,37.665,38.235,37.53,38.19,2786.0
2022-06-27,38.375,38.48,38.215,38.33,15038.0
2022-06-28,38.495,38.645,37.62,37.82,5136.0
2022-06-29,37.695,37.945,37.565,37.815,11816.0
2022-06-30,37.7,37.7,37.235,37.525,15540.0
2022-07-04,37.645,38.18,37.645,37.915,26530.0
2022-07-05,37.905,38.285,37.815,38.285,13904.0
2022-07-06,38.335,38.395,37.695,37.84,29138.0
2022-07-07,37.81,38.645,37.81,38.645,6646.0
2022-07-08,38.52,38.94,38.47,38.76,3252.0
2022-07-11,38.74,38.755,38.45,38.515,6822.0
2022-07-12,38.47,38.855,38.425,38.825,3470.0
2022-07-13,38.32,39.315,38.24,39.255,6086.0
2022-07-14,39.155,39.275,38.865,38.865,9394.0
2022-07-15,39.065,39.205,38.545,38.6,5036.0
2022-07-18,38.72,38.745,38.29,38.29,9816.0
2022-07-19,38.495,38.75,38.29,38.44,7844.0
2022-07-20,38.495,38.715,38.425,38.655,8760.0
2022-07-21,38.675,38.77,38.52,38.74,15412.0
2022-07-22,38.855,39.13,38.75,38.99,9564.0
2022-07-25,39.02,39.225,38.855,39.01,5354.0
2022-07-26,39.07,39.535,38.935,39.49,11660.0
2022-07-27,39.465,39.605,39.17,39.31,3466.0
2022-07-28,39.275,39.81,39.195,39.74,4742.0
2022-07-29,39.93,39.98,39.52,39.52,7126.0
2022-08-02,39.71,39.71,39.275,39.37,16782.0
2022-08-03,39.365,39.4,39.03,39.32,9330.0
2022-08-04,39.21,39.75,39.115,39.735,10290.0
2022-08-05,40.22,40.22,39.195,39.195,4130.0
2022-08-08,40.5,40.625,39.3,39.3,12998.0
2022-08-09,39.4,39.4,38.835,38.835,22840.0
2022-08-10,39.14,39.41,38.985,39.225,4118.0
2022-08-11,39.375,39.91,39.275,39.86,3858.0
2022-08-12,39.93,40.15,39.93,40.12,4498.0
2022-08-15,40.235,40.62,40.15,40.54,6876.0
2022-08-16,40.55,41.09,40.55,41.09,34580.0
2022-08-17,40.91,41.32,40.91,41.22,11270.0
2022-08-18,41.22,41.35,41.035,41.035,15778.0
2022-08-19,40.895,41.08,40.795,40.985,11242.0
2022-08-22,41.215,41.215,40.16,40.955,49224.0
2022-08-23,40.94,40.94,40.64,40.71,4022.0
2022-08-24,40.66,40.665,40.155,40.155,5322.0
2022-08-25,40.205,40.205,39.89,39.89,2182.0
2022-08-26,40.095,40.18,39.515,39.625,3008.0
2022-08-29,39.36,39.545,39.225,39.275,5060.0
2022-08-30,39.395,39.48,39.26,39.35,3898.0
2022-08-31,39.32,39.635,38.97,39.39,8574.0
2022-09-01,38.84,39.665,38.69,39.665,16118.0
2022-09-02,39.82,40.085,39.54,39.7,4254.0
2022-09-06,39.91,39.96,39.49,39.535,38856.0
2022-09-07,39.65,39.79,39.435,39.74,26264.0
2022-09-08,39.68,39.68,39.225,39.485,6494.0
2022-09-09,39.595,40.255,39.475,40.185,6562.0
2022-09-12,40.28,40.755,40.26,40.57,43034.0
2022-09-13,40.335,40.335,40.025,40.25,3028.0
2022-09-14,39.99,40.105,39.78,39.93,4214.0
2022-09-15,39.745,39.86,39.31,39.4,23990.0
2022-09-16,39.24,39.64,39.18,39.64,25172.0
2022-09-19,39.435,39.585,39.335,39.585,5522.0
2022-09-20,39.57,39.57,38.86,38.915,5198.0
2022-09-21,39.085,39.205,38.57,38.605,10290.0
2022-09-22,38.495,38.61,38.21,38.21,17712.0
2022-09-23,37.975,38.465,37.87,37.975,10168.0
2022-09-26,37.9,38.13,37.88,37.995,24130.0
2022-09-27,38.27,38.375,38.095,38.305,8198.0
2022-09-28,38.295,38.445,38.055,38.415,23360.0
2022-09-29,38.28,38.305,37.85,37.925,4542.0
2022-09-30,38.21,38.325,37.735,37.865,7378.0
2022-10-03,37.82,38.645,37.81,38.525,32842.0
2022-10-04,38.64,38.795,38.415,38.42,6384.0
2022-10-05,38.515,38.64,38.27,38.565,8512.0
2022-10-06,38.405,38.405,37.32,37.44,10558.0
2022-10-07,37.205,37.48,37.08,37.385,4976.0
2022-10-11,36.995,37.585,36.995,37.35,5574.0
2022-10-12,37.49,38.045,37.355,37.87,11186.0
2022-10-13,37.435,38.545,37.385,38.31,9056.0
2022-10-14,38.515,38.535,38.18,38.18,4546.0
2022-10-17,38.375,38.54,38.25,38.32,4150.0
2022-10-18,38.71,38.81,38.225,38.25,15736.0
2022-10-19,38.305,38.385,37.785,37.835,2094.0
2022-10-20,37.985,38.155,37.81,38.005,2422.0
2022-10-21,37.87,38.68,37.86,38.68,3890.0
2022-10-24,38.47,38.94,38.47,38.745,5892.0
2022-10-25,38.815,39.12,38.72,39.005,39054.0
2022-10-26,38.96,39.59,38.96,39.335,10108.0
2022-10-27,39.5,39.5,39.3,39.3,3194.0
2022-10-28,39.32,39.885,39.185,39.85,6540.0
2022-10-31,39.81,39.88,39.38,39.465,7436.0
2022-11-01,40.49,40.49,39.58,39.72,33672.0
2022-11-02,39.735,39.81,39.37,39.37,7456.0
2022-11-03,39.225,39.4,39.075,39.315,11340.0
2022-11-04,39.425,39.595,39.21,39.52,7424.0
2022-11-07,39.495,39.785,39.405,39.73,16638.0
2022-11-08,39.82,40.035,39.665,39.925,7198.0
2022-11-09,39.9,40.05,39.62,39.655,9124.0
2022-11-10,40.24,40.4,39.955,40.075,12782.0
2022-11-11,40.365,40.365,39.805,39.81,7872.0
2022-11-14,39.9,40.03,39.48,39.5,10912.0
2022-11-15,39.815,39.87,39.275,39.47,8478.0
2022-11-16,39.735,40.265,39.735,40.135,14512.0
2022-11-17,39.985,40.495,39.985,40.48,37366.0
2022-11-18,40.525,40.655,40.34,40.485,42442.0
2022-11-21,40.575,40.91,40.44,40.89,19932.0
2022-11-22,40.98,41.225,40.845,41.13,13252.0
2022-11-23,40.99,41.255,40.945,41.08,6320.0
2022-11-24,41.21,41.21,41.065,41.105,3150.0
2022-11-25,41.135,41.335,41.135,41.32,9546.0
2022-11-28,41.275,41.955,41.275,41.91,14466.0
2022-11-29,41.88,41.88,41.45,41.685,13002.0
2022-11-30,41.59,41.76,41.275,41.76,12688.0
2022-12-01,41.77,41.985,41.595,41.9,61692.0
2022-12-02,41.72,42.02,41.575,41.885,14312.0
2022-12-05,41.675,42.01,41.625,41.765,37514.0
2022-12-06,41.8,42.01,41.46,41.615,13998.0
2022-12-07,41.48,41.93,41.48,41.79,13034.0
2022-12-08,41.795,42.565,41.7,42.405,20714.0
2022-12-09,42.465,42.715,42.37,42.57,18430.0
2022-12-12,42.54,42.715,42.425,42.47,19914.0
2022-12-13,42.98,42.98,42.685,42.76,25044.0
2022-12-14,42.785,42.98,42.34,42.435,22578.0
2022-12-15,42.395,42.395,41.715,41.78,15184.0
2022-12-16,41.555,41.92,41.455,41.81,20810.0
2022-12-19,41.91,42.385,41.715,41.835,91308.0
2022-12-20,41.805,41.96,41.345,41.66,34388.0
2022-12-21,41.875,42.14,41.81,41.86,24746.0
2022-12-22,41.805,41.805,41.47,41.595,21660.0
2022-12-23,41.595,41.69,41.36,41.645,20442.0
2022-12-28,41.155,41.61,41.115,41.265,21202.0
2022-12-29,41.33,41.57,41.21,41.395,13108.0
2022-12-30,41.175,41.415,40.78,40.98,14716.0
2023-01-03,41.4,41.61,41.165,41.395,19102.0
2023-01-04,41.45,41.52,41.155,41.19,29776.0
2023-01-05,41.29,41.4,40.905,41.245,31154.0
2023-01-06,41.325,41.96,41.32,41.825,16510.0
2023-01-09,41.83,42.34,41.81,41.95,33004.0
2023-01-10,41.95,42.045,41.685,41.91,21406.0
2023-01-11,41.995,42.17,41.7,41.81,56216.0
2023-01-12,41.85,41.86,41.49,41.49,29522.0
2023-01-13,41.49,41.915,41.465,41.85,29044.0
2023-01-16,41.785,42.315,41.73,42.315,5856.0
2023-01-17,42.3,42.42,42.165,42.165,87798.0
2023-01-18,42.19,42.355,41.81,41.93,97548.0
2023-01-19,41.84,42.2,41.84,41.88,51892.0
2023-01-20,41.935,41.965,41.675,41.705,83176.0
2023-01-23,41.725,41.725,41.465,41.665,24944.0
2023-01-24,41.735,42.245,41.735,42.06,13528.0
2023-01-25,42.005,42.215,41.805,42.075,30726.0
2023-01-26,42.195,42.195,41.65,41.7,31706.0
2023-01-27,41.78,41.905,41.65,41.715,12756.0
2023-01-30,41.6,41.81,41.49,41.525,23364.0
2023-01-31,41.63,41.72,41.455,41.72,17442.0
2023-02-01,41.65,41.65,40.945,40.96,31504.0
2023-02-02,41.05,41.05,40.45,40.575,19550.0
2023-02-03,40.55,40.83,40.4,40.78,22026.0
2023-02-06,40.815,40.875,40.64,40.85,24930.0
2023-02-07,40.675,40.785,40.375,40.435,43086.0
2023-02-08,40.34,41.04,40.34,41.035,15462.0
2023-02-09,41.145,41.45,41.085,41.305,71986.0
2023-02-10,41.155,41.79,41.155,41.69,33130.0
2023-02-13,41.635,42.125,41.635,42.075,17256.0
2023-02-14,41.86,42.125,41.74,42.025,25342.0
2023-02-15,41.845,42.405,41.83,42.25,21286.0
2023-02-16,42.23,42.395,42.095,42.275,31472.0
2023-02-17,42.285,42.615,42.2,42.605,15392.0
2023-02-21,42.41,42.45,41.93,41.96,34222.0
2023-02-22,41.96,42.365,41.88,42.33,27338.0
2023-02-23,42.505,42.63,42.065,42.26,26526.0
2023-02-24,42.01,42.33,41.66,42.325,30400.0
2023-02-27,42.38,42.485,41.945,41.945,31804.0
2023-02-28,41.92,41.96,41.56,41.96,32604.0
2023-03-01,41.925,42.19,41.74,41.76,37730.0
2023-03-02,41.8,41.865,41.505,41.61,70820.0
2023-03-03,41.61,42.03,41.535,42.03,17858.0
2023-03-06,41.995,42.15,41.92,42.06,39058.0
2023-03-07,42.17,42.17,41.865,41.915,26120.0
2023-03-08,42.045,42.115,41.845,41.845,40060.0
2023-03-09,41.96,41.96,41.32,41.36,58124.0
2023-03-10,41.43,41.52,40.515,40.63,17358.0
2023-03-13,40.465,40.635,40.145,40.25,20268.0
2023-03-14,40.42,40.63,40.3,40.63,14458.0
2023-03-15,40.325,40.635,39.725,40.6,21714.0
2023-03-16,40.54,40.905,40.295,40.845,21092.0
2023-03-17,40.66,40.66,40.03,40.48,101278.0
2023-03-20,40.545,40.855,40.43,40.81,52088.0
2023-03-21,40.92,41.025,40.54,40.605,28736.0
2023-03-22,40.665,41.155,40.555,40.94,17726.0
2023-03-23,40.86,41.175,40.6,40.96,27322.0
2023-03-24,40.995,41.355,40.935,41.24,16998.0
2023-03-27,41.43,41.915,41.33,41.915,30416.0
2023-03-28,41.96,42.365,41.87,42.19,32426.0
2023-03-29,42.37,42.71,42.3,42.665,22668.0
2023-03-30,42.825,43.22,42.705,43.15,13516.0
2023-03-31,43.215,43.65,43.215,43.495,24584.0
2023-04-03,43.365,43.59,43.24,43.29,21576.0
2023-04-04,43.465,43.74,43.32,43.47,59536.0
2023-04-05,43.41,43.745,43.41,43.59,11122.0
2023-04-06,43.59,43.92,43.52,43.885,40618.0
2023-04-10,43.82,44.02,43.785,43.97,15730.0
2023-04-11,43.97,44.29,43.935,44.185,20910.0
2023-04-12,44.31,44.31,43.82,43.835,72068.0
2023-04-13,43.955,43.955,43.535,43.64,22218.0
2023-04-14,43.745,43.975,43.685,43.95,26144.0
2023-04-17,43.925,43.925,43.5,43.505,53440.0
2023-04-18,43.545,43.785,43.145,43.295,41344.0
2023-04-19,43.17,43.69,43.16,43.45,30326.0
2023-04-20,43.33,43.78,43.18,43.46,82234.0
2023-04-21,43.525,44.055,43.46,43.975,21484.0
2023-04-24,43.935,44.24,43.82,44.065,8708.0
2023-04-25,44.11,44.325,43.685,43.785,32626.0
2023-04-26,43.765,44.035,43.68,43.965,15586.0
2023-04-27,44.13,44.325,44.015,44.225,40732.0
2023-04-28,44.165,44.27,44.065,44.23,17794.0
2023-05-01,44.35,44.52,44.3,44.36,15488.0
2023-05-02,44.245,44.265,43.905,44.255,53658.0
2023-05-03,44.31,44.31,43.825,43.84,46788.0
2023-05-04,43.785,43.86,43.095,43.175,27834.0
2023-05-05,43.32,43.44,43.06,43.28,22880.0
2023-05-08,43.345,43.44,43.135,43.395,22404.0
2023-05-09,43.555,43.74,43.385,43.58,22252.0
2023-05-10,43.585,43.6,42.93,43.215,17664.0
2023-05-11,43.225,43.53,43.225,43.44,13334.0
2023-05-12,43.51,43.795,43.45,43.525,12632.0
2023-05-15,43.545,43.6,43.15,43.205,10728.0
2023-05-16,43.095,43.195,42.705,42.91,26942.0
2023-05-17,42.86,42.86,42.45,42.755,17188.0
2023-05-18,42.905,42.905,42.56,42.635,20228.0
2023-05-19,42.865,43.01,42.745,42.98,13754.0
2023-05-23,42.725,42.93,42.145,42.17,17704.0
2023-05-24,42.075,42.435,41.915,42.37,16054.0
2023-05-25,42.26,42.53,42.135,42.295,17788.0
2023-05-26,42.365,42.605,42.25,42.535,18924.0
2023-05-29,42.39,42.55,42.23,42.35,5812.0
2023-05-30,42.18,42.23,41.785,41.785,16486.0
2023-05-31,41.62,41.845,41.585,41.66,11968.0
2023-06-01,41.43,41.755,41.43,41.63,17794.0
2023-06-02,41.685,42.06,41.565,42.03,18034.0
2023-06-05,41.955,42.185,41.77,41.775,30196.0
2023-06-06,41.835,41.835,41.515,41.76,18604.0
2023-06-07,41.72,41.735,41.075,41.165,22682.0
2023-06-08,41.265,41.265,40.95,40.97,30324.0
2023-06-09,40.795,40.89,40.315,40.38,13638.0
2023-06-12,40.365,40.4,40.25,40.305,18932.0
2023-06-13,40.31,40.615,40.305,40.565,15280.0
2023-06-14,40.62,40.82,40.515,40.75,28846.0
2023-06-15,40.86,41.1,40.75,40.815,16320.0
2023-06-16,40.825,41.035,40.48,40.485,11700.0
2023-06-19,40.545,40.625,40.39,40.595,13334.0
2023-06-20,40.47,40.72,40.445,40.64,28948.0
2023-06-21,40.7,40.72,40.235,40.275,18266.0
2023-06-22,40.315,40.46,40.21,40.405,16178.0
2023-06-23,40.46,40.495,40.105,40.46,10962.0
2023-06-26,40.2,40.92,40.2,40.875,53110.0
2023-06-27,40.835,40.99,40.68,40.86,14476.0
2023-06-28,41.09,41.555,41.085,41.485,19136.0
2023-06-29,41.565,41.625,41.475,41.615,20818.0
2023-06-30,41.66,42.03,41.65,41.99,34042.0
2023-07-04,42.05,42.145,41.875,41.885,23016.0
2023-07-05,41.92,42.045,41.685,41.76,33140.0
2023-07-06,41.5,41.61,41.195,41.215,16324.0
2023-07-07,41.15,41.28,40.93,40.93,33750.0
2023-07-10,40.935,41.16,40.86,40.905,12580.0
2023-07-11,41.015,41.08,40.59,40.71,13750.0
2023-07-12,40.755,40.865,40.46,40.63,15794.0
2023-07-13,40.735,40.98,40.66,40.935,34898.0
2023-07-14,41.025,41.57,40.955,41.57,20058.0
2023-07-17,41.565,41.715,41.35,41.595,71822.0
2023-07-18,41.795,41.795,41.25,41.39,14998.0
2023-07-19,41.41,41.47,41.23,41.28,13382.0
2023-07-20,41.27,41.525,41.15,41.525,19530.0
2023-07-21,41.62,41.815,41.53,41.77,8132.0
2023-07-24,41.79,41.92,41.765,41.805,10090.0
2023-07-25,41.67,41.675,41.255,41.665,20370.0
2023-07-26,41.53,41.665,41.16,41.165,21972.0
2023-07-27,41.22,41.52,41.015,41.045,10552.0
2023-07-28,41.23,41.28,40.935,40.935,16876.0
2023-07-31,40.945,41.005,40.8,40.965,20648.0
2023-08-01,40.93,40.95,40.535,40.765,35376.0
2023-08-02,40.73,40.74,40.46,40.63,14172.0
2023-08-03,40.535,40.535,40.255,40.39,30568.0
2023-08-04,40.34,40.74,40.26,40.645,44138.0
2023-08-08,40.56,40.84,40.5,40.81,15464.0
2023-08-09,40.9,41.255,40.895,41.23,24100.0
2023-08-10,41.415,41.79,41.355,41.785,20466.0
2023-08-11,41.81,41.81,41.59,41.75,14868.0
2023-08-14,41.77,41.99,41.57,41.665,23080.0
2023-08-15,41.45,41.52,41.105,41.13,31240.0
2023-08-16,41.34,41.68,41.165,41.305,15166.0
2023-08-17,41.415,41.48,41.22,41.325,17496.0
2023-08-18,41.285,41.285,41.07,41.11,13744.0
2023-08-21,41.095,41.1,40.805,40.87,9000.0
2023-08-22,40.945,40.945,40.48,40.575,21282.0
2023-08-23,40.66,40.995,40.66,40.885,15740.0
2023-08-24,40.935,41.21,40.765,41.21,21182.0
2023-08-25,41.195,41.625,41.175,41.505,42058.0
2023-08-28,41.6,41.615,41.3,41.3,8408.0
2023-08-29,41.16,41.94,41.145,41.94,15290.0
2023-08-30,41.985,42.19,41.84,41.845,16920.0
2023-08-31,41.82,41.94,41.49,41.54,23590.0
2023-09-01,41.675,42.125,41.63,42.07,14540.0
2023-09-05,42.06,42.29,41.97,42.1,19338.0
2023-09-06,41.975,42.085,41.85,41.94,21012.0
2023-09-07,41.885,41.935,41.335,41.365,16668.0
2023-09-08,41.265,41.735,41.265,41.705,23582.0
2023-09-11,41.895,42.025,41.745,41.9,14658.0
2023-09-12,41.89,41.925,41.77,41.8,18776.0
2023-09-13,41.82,42.355,41.805,42.285,26102.0
2023-09-14,42.535,42.735,42.48,42.72,57364.0
2023-09-15,42.695,42.75,42.27,42.455,25218.0
2023-09-18,42.495,42.64,42.33,42.435,12812.0
2023-09-19,42.225,42.335,41.74,41.74,17048.0
2023-09-20,41.775,42.03,41.775,41.87,21430.0
2023-09-21,41.87,41.87,41.435,41.505,21362.0
2023-09-22,41.52,41.58,41.4,41.49,17732.0
2023-09-25,41.395,41.6,41.205,41.285,25392.0
2023-09-26,41.025,41.23,40.92,41.125,37832.0
2023-09-27,41.195,41.235,40.625,40.925,60434.0
2023-09-28,40.925,41.445,40.885,41.445,46024.0
2023-09-29,41.63,41.63,41.07,41.07,59396.0
2023-10-02,40.99,41.395,40.975,41.255,150996.0
2023-10-03,41.135,41.515,41.04,41.455,52824.0
2023-10-04,41.505,41.995,41.36,41.82,43144.0
2023-10-05,41.84,42.13,41.71,41.83,65230.0
2023-10-06,41.69,41.755,41.53,41.73,42072.0
2023-10-10,41.745,42.035,41.62,41.815,11824.0
2023-10-11,41.87,42.115,41.665,42.115,43370.0
2023-10-12,42.2,42.2,41.935,42.165,33586.0
2023-10-13,42.265,42.38,41.72,41.72,36206.0
2023-10-16,41.84,41.975,41.66,41.84,24304.0
2023-10-17,41.73,42.13,41.69,41.96,34630.0
2023-10-18,41.95,41.955,41.44,41.495,30458.0
2023-10-19,41.33,41.48,41.135,41.17,48666.0
2023-10-20,41.215,41.285,40.915,40.945,41362.0
2023-10-23,40.91,41.375,40.85,41.025,34846.0
2023-10-24,41.135,41.165,40.83,40.93,41176.0
2023-10-25,40.82,41.535,40.82,41.15,43738.0
2023-10-26,41.165,41.44,41.03,41.035,75742.0
2023-10-27,41.18,41.18,40.66,40.695,40120.0
2023-10-30,40.92,41.67,40.865,41.67,35074.0
2023-10-31,41.705,41.98,41.415,41.84,56368.0
2023-11-01,42.025,42.465,41.935,42.465,48202.0
2023-11-02,42.455,43.235,42.4,43.22,50962.0
2023-11-03,43.345,43.57,43.16,43.515,43936.0
2023-11-06,43.575,43.955,43.455,43.865,52666.0
2023-11-07,43.9,43.97,43.72,43.85,53704.0
2023-11-08,43.88,44.15,43.795,43.85,46676.0
2023-11-09,43.93,44.26,43.86,44.165,83170.0
2023-11-10,44.185,44.185,43.775,44.055,48532.0
2023-11-13,44.05,44.13,43.94,44.01,37250.0
2023-11-14,44.045,44.525,43.965,44.315,54488.0
2023-11-15,44.29,44.29,43.09,43.16,80480.0
2023-11-16,43.12,43.405,42.93,43.375,28078.0
2023-11-17,43.505,43.515,43.245,43.245,42046.0
2023-11-20,43.185,43.43,43.185,43.31,29972.0
2023-11-21,43.14,43.255,42.55,42.585,36808.0
2023-11-22,42.755,43.785,42.68,43.77,37750.0
2023-11-23,43.635,43.795,43.355,43.355,7124.0
2023-11-24,43.38,43.44,43.18,43.305,16266.0
2023-11-27,43.19,43.255,43.075,43.14,9176.0
2023-11-28,43.165,43.305,42.795,42.905,11432.0
2023-11-29,42.635,42.635,42.055,42.415,37384.0
2023-11-30,42.475,42.545,41.695,42.255,21374.0
2023-12-01,42.16,42.36,41.95,42.36,19128.0
2023-12-04,42.325,42.58,42.19,42.57,30878.0
2023-12-05,42.515,43.03,42.33,42.67,28736.0
2023-12-06,42.845,43.295,42.805,43.045,46104.0
2023-12-07,43.18,43.18,42.925,43.1,47450.0
2023-12-08,43.105,43.175,43.01,43.01,11480.0
2023-12-11,42.925,43.095,42.83,43.015,11130.0
2023-12-12,43.045,43.165,42.88,43.165,9240.0
2023-12-13,43.22,43.535,43.075,43.535,22068.0
2023-12-14,43.4,43.4,41.78,42.01,26544.0
2023-12-15,41.965,42.005,41.665,41.705,20484.0
2023-12-18,41.75,41.96,41.59,41.865,26110.0
2023-12-19,41.96,42.475,41.86,42.385,16336.0
2023-12-20,42.43,42.6,42.185,42.185,12102.0
2023-12-21,42.32,42.495,42.185,42.315,10996.0
2023-12-22,42.42,42.845,42.37,42.81,8128.0
2023-12-27,42.72,43.26,42.545,43.21,13644.0
2023-12-28,43.43,43.485,43.22,43.335,4788.0
2023-12-29,43.4,43.595,43.275,43.595,13028.0
2024-01-02,43.305,43.665,43.305,43.61,16154.0
2024-01-03,43.555,43.755,43.49,43.55,23732.0
2024-01-04,43.455,43.52,43.355,43.46,8824.0
2024-01-05,43.45,43.585,43.28,43.445,14842.0
2024-01-08,43.525,43.625,43.485,43.555,18870.0
2024-01-09,43.62,43.755,43.435,43.605,21812.0
2024-01-10,43.515,43.885,43.515,43.83,7584.0
2024-01-11,44.005,44.105,43.695,44.105,7006.0
2024-01-12,44.135,44.315,43.74,43.755,15972.0
2024-01-15,43.71,44.135,43.645,44.135,11428.0
2024-01-16,44.05,44.375,43.71,44.27,14818.0
2024-01-17,44.16,44.225,43.77,44.12,14370.0
2024-01-18,44.325,44.97,44.235,44.89,13342.0
2024-01-19,45.02,45.09,44.775,44.995,9398.0
2024-01-22,45.04,45.12,44.76,44.88,7512.0
2024-01-23,44.83,45.185,44.76,45.18,10856.0
2024-01-24,45.235,45.515,45.125,45.125,17832.0
2024-01-25,45.165,45.165,44.91,45.035,12846.0
2024-01-26,45.07,45.15,44.755,44.755,15262.0
2024-01-29,44.755,45.015,44.755,44.97,9084.0
2024-01-30,44.87,45.01,44.595,44.86,13532.0
2024-01-31,44.835,44.97,44.52,44.555,21154.0
2024-02-01,44.8,45.09,44.735,45.09,6658.0
2024-02-02,45.08,45.08,44.73,44.995,5810.0
2024-02-05,45.06,45.06,44.42,44.495,8744.0
2024-02-06,44.45,44.74,44.39,44.615,19080.0
2024-02-07,44.66,44.885,44.6,44.62,8112.0
2024-02-08,44.695,44.765,44.32,44.54,16700.0
2024-02-09,44.29,44.65,44.29,44.56,5292.0
2024-02-12,44.575,44.88,44.545,44.595,12780.0
2024-02-13,44.39,44.51,44.105,44.265,13236.0
2024-02-14,44.405,45.34,44.36,45.31,8974.0
2024-02-15,45.36,45.545,45.305,45.485,8174.0
2024-02-16,45.555,45.64,45.27,45.51,6726.0
2024-02-20,45.48,46.18,45.395,46.065,18894.0
2024-02-21,45.99,46.18,45.945,45.96,5856.0
2024-02-22,45.96,46.885,45.96,46.88,154268.0
2024-02-23,46.73,47.0,46.605,47.0,7224.0
2024-02-26,47.01,47.325,46.945,47.02,63836.0
2024-02-27,46.92,47.23,46.635,47.23,20584.0
2024-02-28,47.08,47.24,46.85,46.995,40302.0
2024-02-29,47.07,47.07,46.585,46.61,19070.0
2024-03-01,46.545,46.9,46.415,46.52,19696.0
2024-03-04,46.5,46.54,46.0,46.0,8282.0
2024-03-05,46.06,46.235,45.885,45.885,19330.0
2024-03-06,46.085,46.495,46.05,46.215,23012.0
2024-03-07,46.37,47.19,46.335,47.115,14188.0
2024-03-08,47.235,47.375,46.645,46.74,9944.0
2024-03-11,46.67,46.875,46.67,46.775,11438.0
2024-03-12,46.895,47.115,46.81,47.06,12808.0
2024-03-13,47.005,47.305,46.925,47.16,12294.0
2024-03-14,47.09,47.09,46.53,46.65,17656.0
2024-03-15,46.685,46.945,46.375,46.71,9918.0
2024-03-18,46.88,46.88,46.305,46.365,17988.0
2024-03-19,46.37,46.79,46.365,46.65,12446.0
2024-03-20,46.7,46.7,46.43,46.465,23502.0
2024-03-21,45.64,46.255,45.55,46.105,38658.0
2024-03-22,45.995,46.175,45.8,46.15,10930.0
2024-03-25,46.085,46.425,45.94,46.22,54532.0
2024-03-26,46.18,46.435,46.045,46.13,11738.0
2024-03-27,46.34,46.465,46.16,46.16,11572.0
2024-03-28,46.165,46.47,45.845,46.03,23942.0
2024-04-01,45.945,46.0,45.735,45.855,10386.0
2024-04-02,45.6,45.66,45.24,45.415,9490.0
2024-04-03,45.25,45.5,45.18,45.405,10640.0
2024-04-04,45.39,45.43,44.635,44.665,13432.0
2024-04-05,44.655,45.485,44.64,45.425,9114.0
2024-04-08,45.375,45.63,45.34,45.425,10018.0
2024-04-09,45.6,45.6,45.05,45.485,7734.0
2024-04-10,45.27,45.455,45.13,45.215,8168.0
2024-04-11,45.425,45.425,45.03,45.045,10352.0
2024-04-12,44.995,45.05,44.625,44.835,12826.0
2024-04-15,45.06,45.315,44.935,45.19,7556.0
2024-04-16,45.21,45.215,44.785,44.84,10134.0
2024-04-17,44.9,45.085,44.63,45.08,10572.0
2024-04-18,45.12,45.135,44.61,44.885,18054.0
2024-04-19,44.915,45.29,44.87,44.95,12014.0
2024-04-22,45.08,45.66,45.05,45.58,13990.0
2024-04-23,45.74,45.92,45.615,45.835,9142.0
2024-04-24,45.805,46.215,45.695,46.06,22836.0
2024-04-25,45.895,46.155,45.405,46.075,12982.0
2024-04-26,46.125,46.44,46.095,46.155,7286.0
2024-04-29,45.99,46.31,45.965,46.175,11486.0
2024-04-30,46.16,46.16,45.77,45.815,6502.0
2024-05-01,45.33,45.945,45.265,45.73,5724.0
2024-05-02,45.865,46.11,45.855,46.005,11900.0
2024-05-03,46.24,46.24,45.9,46.175,7466.0
2024-05-06,46.2,46.545,46.18,46.51,12070.0
2024-05-07,46.535,46.6,46.25,46.27,17620.0
2024-05-08,46.165,46.865,46.165,46.705,7176.0
2024-05-09,46.795,47.015,46.615,46.675,6214.0
2024-05-10,46.715,47.05,46.675,47.015,10484.0
2024-05-13,47.025,47.445,46.905,46.93,6750.0
2024-05-14,46.925,47.245,46.88,47.245,5476.0
2024-05-15,47.19,47.29,47.05,47.18,7414.0
2024-05-16,47.245,47.525,47.245,47.375,5174.0
2024-05-17,47.32,47.425,47.03,47.355,8158.0
2024-05-21,47.255,47.365,47.155,47.275,5110.0
2024-05-22,47.185,47.615,47.065,47.565,6214.0
2024-05-23,47.745,47.945,47.65,47.93,6232.0
2024-05-24,48.065,48.355,48.02,48.18,4670.0
2024-05-27,48.18,48.18,48.02,48.06,2274.0
2024-05-28,47.935,48.0,47.415,47.475,5016.0
2024-05-29,47.345,47.625,47.205,47.21,15140.0
2024-05-30,47.23,47.495,47.055,47.33,6384.0
2024-05-31,47.505,47.555,47.12,47.415,15598.0
2024-06-03,47.625,47.995,47.625,47.95,13018.0
2024-06-04,48.015,48.39,47.92,48.375,4518.0
2024-06-05,48.54,48.705,48.48,48.585,7376.0
2024-06-06,48.6,49.025,48.55,48.725,8316.0
2024-06-07,48.715,49.075,48.675,48.905,4702.0
2024-06-10,48.795,48.795,48.26,48.305,5470.0
2024-06-11,48.205,48.33,48.0,48.065,12548.0
2024-06-12,48.195,48.66,48.125,48.465,8330.0
2024-06-13,48.425,48.46,48.06,48.205,11874.0
2024-06-14,48.07,48.07,47.395,47.485,13808.0
2024-06-17,47.65,47.805,47.54,47.65,9396.0
2024-06-18,47.7,47.71,47.45,47.47,34824.0
2024-06-19,47.41,47.525,47.225,47.24,23558.0
2024-06-20,47.195,47.665,47.155,47.41,8240.0
2024-06-21,47.545,47.87,47.52,47.645,8008.0
2024-06-24,47.72,48.415,47.72,48.415,11550.0
2024-06-25,48.465,48.895,48.31,48.815,10068.0
2024-06-26,47.975,48.67,47.93,48.565,5348.0
2024-06-27,48.525,48.86,48.47,48.86,4846.0
2024-06-28,48.95,48.95,48.65,48.665,7996.0
2024-07-02,48.38,49.205,48.24,49.17,22768.0
2024-07-03,49.205,49.7,49.19,49.445,12696.0
2024-07-04,49.41,49.63,49.41,49.445,5658.0
2024-07-05,49.55,49.65,49.4,49.51,12330.0
2024-07-08,49.54,50.0,49.415,49.955,4338.0
2024-07-09,50.01,50.025,49.8,49.94,5236.0
2024-07-10,50.11,50.72,50.005,50.55,7070.0
2024-07-11,50.64,50.72,50.34,50.505,6794.0
2024-07-12,50.485,50.995,50.485,50.755,5506.0
2024-07-15,50.78,50.935,50.68,50.68,7878.0
2024-07-16,50.59,50.99,50.59,50.77,55650.0
2024-07-17,50.565,50.76,50.49,50.67,8740.0
2024-07-18,50.66,50.975,50.575,50.9,17982.0
2024-07-19,51.005,51.49,50.89,51.49,3624.0
2024-07-22,51.56,51.61,51.28,51.61,9326.0
2024-07-23,51.585,51.78,51.47,51.64,8006.0
2024-07-24,51.625,52.14,51.625,51.73,6982.0
2024-07-25,51.495,51.845,51.315,51.69,14850.0
2024-07-26,51.905,51.985,51.62,51.77,6058.0
2024-07-29,51.885,51.92,51.675,51.705,6152.0
2024-07-30,51.845,52.2,51.71,52.02,1978.0
2024-07-31,52.22,52.475,51.98,52.27,8108.0
2024-08-01,52.41,52.475,51.65,51.65,10482.0
2024-08-02,51.24,51.62,50.805,51.29,9544.0
2024-08-06,50.425,50.895,50.175,50.605,13574.0
2024-08-07,50.805,50.93,49.76,49.915,9158.0
2024-08-08,50.22,50.55,50.135,50.38,6238.0
2024-08-09,50.615,50.615,50.12,50.235,4601.0
2024-08-12,50.225,50.295,49.86,50.245,4384.0
2024-08-13,50.595,51.285,50.365,51.285,8290.0
2024-08-14,51.285,51.605,50.99,51.605,8670.0
2024-08-15,51.87,52.435,51.75,52.275,5550.0
2024-08-16,52.255,52.295,52.14,52.165,8598.0
2024-08-19,51.605,52.215,51.575,51.65,10293.0
2024-08-20,51.71,51.82,51.485,51.505,2735.0
2024-08-21,51.535,51.64,51.435,51.615,3377.0
2024-08-22,51.71,51.71,51.335,51.435,9932.0
2024-08-23,51.605,51.78,51.465,51.555,3921.0
2024-08-26,51.575,51.98,51.515,51.635,6800.0
2024-08-27,51.505,51.91,51.425,51.72,2802.0
2024-08-28,51.7,51.94,51.525,51.625,5414.0
2024-08-29,51.585,51.77,51.385,51.455,15697.0
2024-08-30,51.545,51.545,51.06,51.465,24412.0
2024-09-03,51.405,51.465,50.9,51.175,7814.0
2024-09-04,50.93,51.465,50.86,51.415,4678.0
2024-09-05,51.325,51.73,51.195,51.625,4519.0
2024-09-06,51.79,51.97,51.395,51.81,2485.0
2024-09-09,51.91,52.195,51.88,52.145,8256.0
2024-09-10,52.205,52.205,51.74,51.96,7784.0
2024-09-11,51.92,52.14,51.535,52.14,14850.0
2024-09-12,52.14,52.93,52.05,52.72,4897.0
2024-09-13,52.9,52.95,52.475,52.555,2616.0
2024-09-16,52.72,52.84,52.605,52.78,7215.0
2024-09-17,52.94,52.94,51.86,51.94,9006.0
2024-09-18,51.89,52.02,51.77,51.92,34173.0
2024-09-19,52.385,52.385,51.525,51.605,10778.0
2024-09-20,51.535,51.92,51.315,51.91,40936.0
2024-09-23,52.02,52.375,51.94,52.325,7673.0
2024-09-24,52.48,52.48,52.22,52.29,6558.0
2024-09-25,52.2,52.4,52.18,52.28,3759.0
2024-09-26,52.48,52.53,52.055,52.4,11366.0
2024-09-27,52.5,52.795,52.38,52.38,5400.0
2024-09-30,52.22,52.725,52.16,52.725,11124.0
2024-10-01,52.65,52.66,52.33,52.48,2851.0
2024-10-02,52.15,52.52,51.765,51.765,3699.0
2024-10-03,52.025,52.7,51.34,51.795,14201.0
2024-10-04,51.945,52.1,51.505,51.545,6589.0
2024-10-07,51.43,51.645,51.25,51.45,11631.0
2024-10-08,51.605,51.835,51.44,51.795,5002.0
2024-10-09,51.655,52.065,51.655,51.975,7621.0
2024-10-10,51.875,52.11,51.835,52.095,4523.0
2024-10-11,52.2,52.43,51.875,51.875,7978.0
2024-10-15,51.975,52.21,51.885,52.005,6382.0
2024-10-16,52.005,52.37,52.005,52.28,5021.0
2024-10-17,52.34,52.51,52.015,52.25,2558.0
2024-10-18,52.24,52.43,52.17,52.31,4208.0
2024-10-21,52.19,52.29,51.845,51.915,6671.0
2024-10-22,51.745,51.995,51.34,51.995,4933.0
2024-10-23,51.915,52.045,51.625,51.625,3953.0
2024-10-24,51.4,51.625,51.26,51.28,7039.0
2024-10-25,51.31,51.35,50.87,50.88,8122.0
2024-10-28,51.01,51.815,51.01,51.735,5790.0
2024-10-29,51.585,51.585,51.22,51.41,1021.0
2024-10-30,51.31,52.11,51.31,52.11,4854.0
2024-10-31,51.955,52.11,51.11,51.11,7610.0
2024-11-01,51.24,51.595,51.24,51.47,7600.0
2024-11-04,51.32,51.47,51.22,51.44,5199.0
2024-11-05,51.605,52.16,51.38,52.055,11776.0
2024-11-06,52.6,52.915,52.15,52.835,5587.0
2024-11-07,52.835,53.215,52.57,53.215,12581.0
2024-11-08,53.38,53.43,53.065,53.115,10596.0
2024-11-11,53.235,53.66,52.995,53.065,19586.0
2024-11-12,52.975,53.55,52.925,53.55,4634.0
2024-11-13,53.205,53.59,52.67,53.105,10429.0
2024-11-14,53.225,54.025,53.175,53.46,8070.0
2024-11-15,53.38,53.55,52.845,53.155,2875.0
2024-11-18,53.155,53.245,52.34,52.49,13312.0
2024-11-19,52.45,52.46,51.715,51.965,10070.0
2024-11-20,52.055,52.34,51.4,52.28,15774.0
2024-11-21,52.34,52.835,52.34,52.805,9033.0
2024-11-22,52.875,53.255,52.69,52.875,12661.0
2024-11-25,52.965,53.115,52.71,52.735,11949.0
2024-11-26,52.21,53.225,52.17,53.135,13323.0
2024-11-27,53.145,54.165,53.075,54.165,9027.0
2024-11-28,54.065,54.445,54.055,54.375,7057.0
2024-11-29,54.265,54.325,54.005,54.105,5296.0
2024-12-02,53.995,54.71,53.95,54.66,9963.0
2024-12-03,54.525,55.305,54.465,55.17,6977.0
2024-12-04,55.245,55.565,54.95,55.305,85173.0
2024-12-05,55.315,56.08,55.305,55.735,14558.0
2024-12-06,55.695,55.84,55.455,55.455,13637.0
2024-12-09,55.455,55.625,55.04,55.505,11904.0
2024-12-10,55.215,55.605,55.18,55.355,11694.0
2024-12-11,55.345,55.585,55.15,55.445,12654.0
2024-12-12,55.355,55.835,55.325,55.545,11789.0
2024-12-13,55.665,56.04,55.455,55.465,10734.0
2024-12-16,55.365,55.555,55.18,55.285,18290.0
2024-12-17,55.19,55.565,54.73,54.75,13214.0
2024-12-18,54.71,54.86,54.275,54.455,22916.0
2024-12-19,54.435,54.73,53.96,54.455,23505.0
2024-12-20,54.455,54.81,54.355,54.445,18675.0
2024-12-23,54.165,55.225,53.96,54.62,9470.0
2024-12-24,54.425,54.555,54.245,54.555,3783.0
2024-12-27,54.445,54.575,54.215,54.445,21583.0
2024-12-30,54.2,54.2,53.545,53.825,16438.0
2024-12-31,53.97,54.15,53.795,54.02,5653.0
2025-01-02,54.23,54.36,53.825,53.99,16768.0
2025-01-03,54.03,54.47,54.03,54.25,6359.0
2025-01-06,54.67,54.67,53.375,53.425,13383.0
2025-01-07,53.485,53.655,53.165,53.215,23530.0
2025-01-08,53.195,53.495,52.98,53.265,14459.0
2025-01-09,53.1,53.325,53.1,53.215,3865.0
2025-01-10,52.82,52.94,52.46,52.73,12483.0
2025-01-13,52.34,52.79,52.265,52.265,8274.0
2025-01-14,52.105,52.225,51.27,51.4,161828.0
2025-01-15,51.755,51.935,51.525,51.575,9807.0
2025-01-16,51.555,52.095,51.545,52.035,15791.0
2025-01-17,52.125,52.56,51.975,52.39,14225.0
2025-01-20,52.105,52.53,51.685,52.36,25868.0
2025-01-21,52.39,52.45,52.135,52.29,6824.0
2025-01-22,52.38,52.83,52.125,52.71,13478.0
2025-01-23,52.74,53.455,52.73,53.375,7100.0
2025-01-24,53.405,53.555,53.09,53.125,6454.0
2025-01-27,52.99,53.535,52.8,52.88,14846.0
2025-01-28,52.97,52.97,52.34,52.54,11524.0
2025-01-29,52.81,53.01,52.79,52.89,13196.0
2025-01-30,52.89,53.355,52.84,53.105,11761.0
2025-01-31,53.185,53.235,52.6,52.78,13554.0
2025-02-03,50.86,52.64,50.84,52.185,83706.0
2025-02-04,52.215,53.0,52.215,52.6,10271.0
2025-02-05,52.68,52.85,52.42,52.64,6760.0
2025-02-06,52.76,52.78,52.165,52.3,8528.0
2025-02-07,52.46,52.57,51.935,52.025,11468.0
2025-02-10,51.725,52.015,51.725,51.855,20360.0
2025-02-11,51.785,51.785,51.525,51.685,14889.0
2025-02-12,51.485,51.965,51.37,51.815,6447.0
2025-02-13,52.005,52.3,52.005,52.215,13030.0
2025-02-14,52.145,52.35,51.685,51.685,8062.0
2025-02-18,51.585,51.955,51.15,51.885,20078.0
2025-02-19,51.875,52.185,51.42,52.155,29996.0
2025-02-20,51.905,51.925,51.505,51.505,14759.0
2025-02-21,51.595,51.595,51.14,51.38,12606.0
2025-02-24,51.455,52.52,51.34,52.47,13525.0
2025-02-25,52.48,53.465,52.41,53.345,9785.0
2025-02-26,53.425,53.625,53.0,53.455,17092.0
2025-02-27,53.405,53.445,53.135,53.135,14135.0
2025-02-28,53.395,53.635,53.04,53.615,15529.0
2025-03-03,53.585,53.925,53.0,53.105,23401.0
2025-03-04,52.61,52.96,52.5,52.8,19530.0
2025-03-05,52.79,53.475,52.62,53.395,21571.0
2025-03-06,53.295,54.38,53.295,54.38,10318.0
2025-03-07,54.12,54.49,54.1,54.29,11193.0
2025-03-10,53.95,55.67,53.815,53.97,70552.0
2025-03-11,53.815,53.875,52.4,52.46,16062.0
2025-03-12,52.38,52.62,51.685,52.62,18727.0
2025-03-13,52.66,52.67,51.805,52.045,11554.0
2025-03-14,52.185,52.46,52.085,52.3,19317.0
2025-03-17,52.31,52.68,52.005,52.38,10092.0
2025-03-18,52.35,52.35,51.465,52.045,9335.0
2025-03-19,52.235,53.525,52.235,53.515,10962.0
2025-03-20,53.545,53.705,53.255,53.595,5739.0
2025-03-21,54.67,54.67,53.455,53.555,4816.0
2025-03-24,53.715,54.28,53.605,53.915,10045.0
2025-03-25,53.9,54.49,53.82,54.41,5554.0
2025-03-26,54.3,54.58,53.75,53.99,5708.0
2025-03-27,53.94,54.39,53.88,54.39,9107.0
2025-03-28,54.28,54.56,54.2,54.49,11972.0
2025-03-31,54.2,55.675,54.2,55.535,12487.0
2025-04-01,55.475,56.195,55.445,55.815,13189.0
2025-04-02,55.695,56.53,55.655,56.53,12336.0
2025-04-03,55.885,57.63,55.745,57.01,33781.0
2025-04-04,56.49,56.97,55.615,55.635,44230.0
2025-04-07,54.33,55.085,53.93,54.04,35819.0
2025-04-08,54.09,55.075,53.565,53.79,21421.0
2025-04-09,53.76,54.9,53.72,54.15,28157.0
2025-04-10,53.88,54.23,53.405,53.86,36008.0
2025-04-11,54.01,55.595,54.01,55.535,38739.0
2025-04-14,55.905,56.56,55.875,56.33,114146.0
2025-04-15,56.275,56.295,55.715,56.245,12833.0
2025-04-16,56.285,56.73,55.935,56.73,35906.0
2025-04-17,56.78,57.31,56.71,57.31,10975.0
2025-04-21,57.18,57.805,57.14,57.805,14688.0
2025-04-22,58.075,58.455,58.015,58.365,29613.0
2025-04-23,58.645,58.965,58.035,58.105,52519.0
2025-04-24,58.005,58.045,57.33,57.795,29144.0
2025-04-25,57.765,58.005,57.695,57.945,5228.0
2025-04-28,58.045,58.705,58.035,58.275,15334.0
2025-04-29,58.205,58.485,58.055,58.175,16875.0
2025-04-30,58.145,59.22,57.785,59.16,17248.0
2025-05-01,59.2,59.2,58.345,58.405,15793.0
2025-05-02,58.575,58.895,58.285,58.715,7936.0
2025-05-05,58.775,59.18,58.465,58.945,12774.0
2025-05-06,58.805,59.12,58.795,58.945,4625.0
2025-05-07,59.15,59.57,58.965,59.51,8446.0
2025-05-08,59.53,59.53,58.115,58.145,15691.0
2025-05-09,58.265,58.405,57.845,58.075,12349.0
2025-05-12,58.375,58.375,57.0,57.35,13915.0
2025-05-13,57.36,57.825,56.9,57.08,30214.0
2025-05-14,57.06,57.06,56.62,56.65,9379.0
2025-05-15,56.82,57.66,56.68,57.64,10014.0
2025-05-16,57.6,57.945,57.36,57.925,16994.0
2025-05-20,57.875,58.965,57.845,58.795,8329.0
2025-05-21,58.715,58.715,58.175,58.455,5297.0
2025-05-22,58.455,58.615,58.335,58.445,11391.0
2025-05-23,58.295,58.855,58.295,58.725,5954.0
2025-05-26,58.835,59.21,58.625,59.045,3286.0
2025-05-27,59.34,60.615,59.34,60.35,10545.0
2025-05-28,60.35,60.755,60.35,60.535,8938.0
2025-05-29,60.665,60.865,60.18,60.3,15230.0
2025-05-30,60.07,60.775,60.07,60.17,10733.0
2025-06-02,60.17,61.155,60.01,61.095,23951.0
2025-06-03,61.075,61.135,59.78,60.35,16207.0
2025-06-04,60.33,60.33,59.61,59.62,39406.0
2025-06-05,59.74,60.04,59.45,59.48,13134.0
2025-06-06,59.44,59.64,58.935,59.005,18781.0
2025-06-09,58.865,59.12,58.525,58.785,21955.0
2025-06-10,58.775,59.79,58.775,59.76,11678.0
2025-06-11,59.75,60.03,58.985,59.005,14633.0
2025-06-12,59.18,59.73,59.1,59.59,9139.0
2025-06-13,59.4,59.58,59.19,59.2,14186.0
2025-06-16,59.35,59.64,58.87,58.905,18099.0
2025-06-17,58.845,59.045,58.685,58.825,9439.0
2025-06-18,59.025,59.15,58.785,58.895,12874.0
2025-06-19,59.07,59.56,58.865,59.06,30086.0
2025-06-20,59.38,59.38,58.655,58.775,11917.0
2025-06-23,58.825,59.6,58.685,59.46,22723.0
2025-06-24,59.51,60.25,59.27,60.08,15953.0
2025-06-25,60.05,60.05,59.0,59.06,8791.0
2025-06-26,59.13,59.26,58.78,58.88,14450.0
2025-06-27,58.86,58.96,58.59,58.7,13434.0
2025-06-30,59.75,60.485,58.47,59.23,20317.0
2025-07-02,59.18,59.18,57.9,58.33,22236.0
2025-07-03,58.42,59.2,58.32,59.02,9245.0
2025-07-04,58.88,59.52,58.86,59.29,5334.0
2025-07-07,59.25,59.8,59.16,59.33,10363.0
2025-07-08,59.32,59.61,59.21,59.46,12929.0
2025-07-09,59.29,59.62,59.21,59.57,13878.0
2025-07-10,59.68,59.88,59.34,59.34,9924.0
2025-07-11,59.16,59.33,58.8,58.85,14139.0
2025-07-14,58.9,59.5,58.83,59.24,13372.0
2025-07-15,59.21,59.26,58.46,58.47,11053.0
2025-07-16,58.61,58.89,58.45,58.89,11138.0
2025-07-17,59.74,60.895,58.92,59.72,29572.0
2025-07-18,59.8,60.415,59.66,60.385,14024.0
2025-07-21,60.575,61.055,60.495,60.495,9907.0
2025-07-22,60.575,60.755,60.325,60.325,6792.0
2025-07-23,60.395,60.545,60.05,60.12,13534.0
2025-07-24,60.285,60.665,60.12,60.305,44480.0
2025-07-25,60.335,60.525,60.11,60.265,12599.0
2025-07-28,60.13,60.19,59.74,59.91,11940.0
2025-07-29,60.02,60.545,60.01,60.355,6604.0
2025-07-30,60.335,60.455,59.87,60.16,17619.0
2025-07-31,60.04,60.405,59.74,59.85,25870.0
2025-08-01,59.85,59.91,59.16,59.28,39794.0
2025-08-05,59.49,60.255,59.44,59.91,40157.0
2025-08-06,60.06,60.445,59.64,60.215,28283.0
2025-08-07,60.255,60.525,59.93,60.03,26802.0
2025-08-08,60.215,60.795,60.215,60.425,14509.0
2025-08-11,60.17,60.905,60.11,60.615,8017.0
2025-08-12,60.595,60.875,59.97,60.775,19586.0
2025-08-13,60.745,60.745,59.62,59.92,32394.0
2025-08-14,59.92,60.02,59.55,59.74,19382.0
2025-08-15,59.86,60.255,59.75,60.04,25730.0
2025-08-18,60.225,60.895,60.14,60.895,10299.0
2025-08-19,60.875,61.525,60.875,61.345,15007.0
2025-08-20,61.365,61.855,61.225,61.515,3253.0
2025-08-21,61.465,61.655,61.375,61.385,8234.0
2025-08-22,61.425,61.645,60.07,60.11,24395.0
2025-08-25,60.17,60.275,59.78,60.1,8332.0
2025-08-26,59.94,59.94,59.26,59.42,29881.0
2025-08-27,59.35,59.68,59.05,59.54,14931.0
2025-08-28,59.4,59.45,59.12,59.21,22197.0
2025-08-29,59.23,59.82,59.22,59.78,7238.0
2025-09-02,59.57,59.72,59.21,59.48,24945.0
2025-09-03,59.75,60.915,59.75,60.645,13182.0
2025-09-04,60.895,61.065,60.525,60.675,11826.0
2025-09-05,60.635,61.135,60.635,61.135,14046.0
2025-09-08,61.115,61.115,60.395,60.475,13120.0
2025-09-09,60.415,60.425,60.08,60.365,8116.0
2025-09-10,60.285,60.285,59.9,60.15,20180.0
2025-09-11,60.17,60.315,60.0,60.215,9532.0
2025-09-12,59.93,60.1,59.7,59.84,18346.0
2025-09-15,59.72,59.85,58.8,59.02,25982.0
2025-09-16,58.98,59.12,58.3,58.61,46659.0
2025-09-17,58.7,58.81,58.3,58.52,21653.0
2025-09-18,58.45,58.72,58.28,58.62,11454.0
2025-09-19,58.64,59.68,58.63,59.36,39974.0
2025-09-22,59.27,59.31,58.31,58.35,12178.0
2025-09-23,58.4,58.78,58.2,58.72,9305.0
2025-09-24,58.75,59.04,58.51,58.81,14572.0
2025-09-25,58.62,58.87,58.47,58.53,28269.0
2025-09-26,58.62,58.76,58.07,58.2,17084.0
2025-09-29,58.2,58.86,58.1,58.84,8210.0
2025-09-30,58.9,59.0,58.72,59.0,15172.0
2025-10-01,58.95,59.26,58.76,58.97,21999.0
2025-10-02,59.02,59.33,58.67,59.25,64984.0
2025-10-03,59.11,59.53,59.09,59.38,10302.0
2025-10-06,59.43,59.46,58.23,58.24,86775.0
2025-10-07,58.25,58.37,57.61,58.28,29647.0
2025-10-08,58.56,58.74,58.3,58.54,19745.0
2025-10-09,58.57,58.6,58.25,58.55,16787.0
2025-10-10,58.81,59.28,58.76,59.2,34696.0
2025-10-14,59.08,59.8,59.08,59.52,38806.0
2025-10-15,59.55,60.34,59.55,59.68,20797.0
2025-10-16,59.76,60.06,59.5,60.05,22554.0
2025-10-17,59.92,61.25,59.92,61.16,109724.0
2025-10-20,61.08,61.12,60.45,60.62,17342.0
2025-10-21,60.6,60.7,60.37,60.38,37250.0
2025-10-22,60.48,61.02,60.22,60.96,19610.0
2025-10-23,60.91,61.02,60.15,60.35,33278.0
2025-10-24,60.28,60.63,60.19,60.4,17033.0
2025-10-27,60.38,60.5,59.95,60.16,28058.0
2025-10-28,60.11,60.15,59.68,59.79,22717.0
2025-10-29,59.78,59.79,57.45,57.56,57976.0
2025-10-30,57.62,58.14,57.55,57.97,22878.0
2025-10-31,57.92,58.62,57.72,58.6,21684.0
2025-11-03,58.65,58.65,57.64,58.6,43286.0
2025-11-04,58.09,58.54,58.09,58.33,67623.0
2025-11-05,58.15,59.43,58.14,59.43,34604.0
2025-11-06,59.27,59.27,58.45,58.75,53531.0
2025-11-07,58.79,58.88,58.28,58.74,31966.0
2025-11-10,58.72,59.15,58.67,59.0,11903.0
2025-11-11,59.14,59.18,58.86,59.03,29775.0
2025-11-12,59.2,60.56,59.1,60.52,40246.0
2025-11-13,60.41,60.85,60.29,60.5,36834.0
2025-11-14,60.47,61.36,60.11,61.31,34054.0
2025-11-17,61.06,61.72,60.87,61.72,22488.0
2025-11-18,61.53,61.96,61.3,61.39,33563.0
2025-11-19,61.35,61.81,60.82,61.71,50966.0
2025-11-20,61.88,62.29,61.63,62.24,21040.0
2025-11-21,62.26,63.2,62.26,63.15,34420.0
2025-11-24,63.04,63.05,61.9,62.12,35897.0
2025-11-25,62.91,63.93,62.83,63.76,51533.0
2025-11-26,63.81,64.28,63.81,63.91,14090.0