Date,Open,High,Low,Close,Volume
2013-03-27,10.505,10.505,10.505,10.505,30.0
2013-03-28,10.57,10.57,10.57,10.57,1000.0
2013-04-01,10.55,10.55,10.54,10.54,1400.0
2013-04-02,10.585,10.585,10.555,10.585,1222.0
2013-04-03,10.6,10.6,10.495,10.495,2869.0
2013-04-04,10.53,10.53,10.515,10.515,1151.0
2013-04-05,10.565,10.575,10.55,10.575,1425.0
2013-04-08,10.6,10.645,10.6,10.645,6193.0
2013-04-09,10.645,10.705,10.64,10.64,647.0
2013-04-10,10.745,10.785,10.715,10.78,11863.0
2013-04-11,10.765,10.775,10.75,10.75,1941.0
2013-04-12,10.73,10.765,10.725,10.745,8516.0
2013-04-15,10.765,10.765,10.675,10.675,1891.0
2013-04-16,10.695,10.745,10.695,10.715,4772.0
2013-04-17,10.68,10.69,10.61,10.67,2330.0
2013-04-18,10.64,10.66,10.64,10.645,2796.0
2013-04-19,10.695,10.745,10.695,10.745,1960.0
2013-04-22,10.85,10.85,10.805,10.815,970.0
2013-04-23,10.85,10.865,10.83,10.865,2190.0
2013-04-24,10.925,10.94,10.925,10.925,775.0
2013-04-25,10.9,10.955,10.9,10.95,3094.0
2013-04-26,10.865,10.88,10.865,10.87,524.0
2013-04-29,10.975,10.975,10.87,10.905,4739.0
2013-04-30,10.915,10.915,10.81,10.85,2761.0
2013-05-01,10.85,10.88,10.81,10.83,8188.0
2013-05-02,10.83,10.865,10.83,10.865,1910.0
2013-05-03,10.97,10.975,10.96,10.96,1804.0
2013-05-06,10.935,10.95,10.905,10.905,42339.0
2013-05-07,10.89,10.935,10.89,10.935,9785.0
2013-05-08,10.94,10.94,10.885,10.885,2074.0
2013-05-09,10.955,10.955,10.845,10.885,12841.0
2013-05-10,10.955,10.955,10.915,10.94,86.0
2013-05-13,10.96,10.96,10.935,10.95,895.0
2013-05-14,11.09,11.09,10.985,11.08,7555.0
2013-05-15,11.195,11.195,11.16,11.17,5025.0
2013-05-16,11.235,11.235,11.15,11.16,17201.0
2013-05-17,11.275,11.34,11.275,11.34,24026.0
2013-05-21,11.41,11.41,11.305,11.33,40403.0
2013-05-22,11.415,11.415,11.29,11.29,74454.0
2013-05-23,11.24,11.24,11.15,11.185,19637.0
2013-05-24,11.24,11.24,11.135,11.15,18580.0
2013-05-27,11.22,11.22,11.215,11.22,1299.0
2013-05-28,11.345,11.345,11.215,11.24,35824.0
2013-05-29,11.185,11.185,11.065,11.095,8806.0
2013-05-30,11.13,11.13,11.075,11.075,1812.0
2013-05-31,11.08,11.13,11.02,11.02,1080.0
2013-06-03,11.09,11.09,10.92,10.95,4616.0
2013-06-04,11.09,11.09,11.02,11.03,2364.0
2013-06-05,10.975,10.975,10.865,10.865,15548.0
2013-06-06,10.935,10.935,10.73,10.73,7667.0
2013-06-07,10.855,10.95,10.83,10.88,21123.0
2013-06-10,11.005,11.005,10.9,10.9,24204.0
2013-06-11,10.8,10.87,10.8,10.8,4128.0
2013-06-12,10.87,10.87,10.76,10.765,11284.0
2013-06-13,10.765,10.9,10.765,10.9,8914.0
2013-06-14,10.925,10.925,10.88,10.905,1108.0
2013-06-17,11.01,11.025,10.95,10.97,3196.0
2013-06-18,11.045,11.075,11.01,11.06,3349.0
2013-06-19,11.08,11.08,10.95,10.95,7281.0
2013-06-20,11.005,11.005,10.73,10.78,11441.0
2013-06-21,10.985,10.985,10.88,10.92,7113.0
2013-06-24,10.83,11.005,10.83,10.905,3463.0
2013-06-25,11.02,11.02,10.955,10.995,1735.0
2013-06-26,10.95,11.075,10.95,11.075,1503.0
2013-06-27,11.21,11.21,11.16,11.16,154.0
2013-06-28,11.22,11.245,11.195,11.22,3990.0
2013-07-02,11.315,11.315,11.18,11.18,1983.0
2013-07-03,11.2,11.21,11.16,11.2,419.0
2013-07-04,11.23,11.29,11.23,11.29,181.0
2013-07-05,11.265,11.27,11.18,11.18,4354.0
2013-07-08,11.32,11.37,11.3,11.355,5149.0
2013-07-09,11.32,11.425,11.32,11.41,7560.0
2013-07-10,11.41,11.41,11.375,11.39,39977.0
2013-07-11,11.495,11.495,11.4,11.435,3157.0
2013-07-12,11.44,11.445,11.425,11.435,1986.0
2013-07-15,11.525,11.575,11.525,11.54,4174.0
2013-07-16,11.615,11.615,11.46,11.475,10146.0
2013-07-17,11.55,11.55,11.515,11.515,2661.0
2013-07-18,11.58,11.58,11.54,11.545,5629.0
2013-07-19,11.53,11.54,11.51,11.54,2932.0
2013-07-22,11.46,11.53,11.46,11.525,3172.0
2013-07-23,11.505,11.51,11.455,11.475,8153.0
2013-07-24,11.53,11.53,11.37,11.385,30634.0
2013-07-25,11.265,11.375,11.265,11.375,17175.0
2013-07-26,11.335,11.375,11.315,11.375,5412.0
2013-07-29,11.29,11.405,11.29,11.37,3577.0
2013-07-30,11.46,11.46,11.42,11.42,1455.0
2013-07-31,11.545,11.555,11.385,11.405,25325.0
2013-08-01,11.575,11.595,11.53,11.59,6874.0
2013-08-02,11.63,11.65,11.61,11.645,645.0
2013-08-06,11.615,11.615,11.54,11.54,5501.0
2013-08-07,11.565,11.61,11.525,11.6,4728.0
2013-08-08,11.71,11.71,11.53,11.545,3069.0
2013-08-09,11.68,11.68,11.46,11.48,4621.0
2013-08-12,11.455,11.48,11.455,11.455,2550.0
2013-08-13,11.49,11.505,11.455,11.49,6077.0
2013-08-14,11.49,11.49,11.405,11.435,7851.0
2013-08-15,11.325,11.325,11.23,11.23,12940.0
2013-08-16,11.235,11.255,11.17,11.185,3457.0
2013-08-19,11.185,11.185,11.125,11.125,9460.0
2013-08-20,11.195,11.27,11.195,11.255,15757.0
2013-08-21,11.255,11.28,11.2,11.28,1154.0
2013-08-22,11.28,11.41,11.28,11.41,7974.0
2013-08-23,11.42,11.44,11.42,11.44,5347.0
2013-08-26,11.47,11.47,11.42,11.42,6682.0
2013-08-27,11.305,11.335,11.27,11.27,7122.0
2013-08-28,11.255,11.29,11.255,11.255,2794.0
2013-08-29,11.28,11.32,11.28,11.315,4970.0
2013-08-30,11.315,11.315,11.24,11.24,2357.0
2013-09-03,11.4,11.4,11.22,11.23,14573.0
2013-09-04,11.235,11.28,11.22,11.27,4229.0
2013-09-05,11.25,11.28,11.24,11.24,14473.0
2013-09-06,11.24,11.24,11.13,11.205,7852.0
2013-09-09,11.28,11.28,11.235,11.28,2113.0
2013-09-10,11.32,11.32,11.29,11.32,1328.0
2013-09-11,11.32,11.32,11.29,11.305,2208.0
2013-09-12,11.335,11.335,11.27,11.28,11191.0
2013-09-13,11.34,11.34,11.29,11.34,2183.0
2013-09-16,11.39,11.455,11.385,11.385,2750.0
2013-09-17,11.42,11.435,11.4,11.42,4131.0
2013-09-18,11.42,11.555,11.405,11.52,3824.0
2013-09-19,11.59,11.59,11.545,11.545,2602.0
2013-09-20,11.645,11.645,11.475,11.49,1312.0
2013-09-23,11.455,11.47,11.44,11.455,2799.0
2013-09-24,11.44,11.495,11.44,11.485,4163.0
2013-09-25,11.475,11.485,11.445,11.46,2263.0
2013-09-26,11.495,11.495,11.425,11.425,2350.0
2013-09-27,11.375,11.4,11.37,11.37,3442.0
2013-09-30,11.325,11.35,11.32,11.35,2108.0
2013-10-01,11.385,11.445,11.385,11.405,351.0
2013-10-02,11.4,11.425,11.36,11.425,4971.0
2013-10-03,11.445,11.445,11.285,11.315,4970.0
2013-10-04,11.325,11.34,11.305,11.325,2336.0
2013-10-07,11.32,11.35,11.3,11.3,2109.0
2013-10-08,11.32,11.325,11.275,11.3,4557.0
2013-10-09,11.3,11.36,11.3,11.35,1798.0
2013-10-10,11.455,11.51,11.425,11.495,9058.0
2013-10-11,11.555,11.605,11.54,11.545,2776.0
2013-10-15,11.63,11.63,11.53,11.555,15703.0
2013-10-16,11.61,11.625,11.57,11.61,8251.0
2013-10-17,11.615,11.66,11.56,11.66,5651.0
2013-10-18,11.745,11.745,11.695,11.725,7938.0
2013-10-21,11.78,11.785,11.69,11.7,1017.0
2013-10-22,11.775,11.85,11.775,11.845,28256.0
2013-10-23,11.83,11.945,11.83,11.915,10170.0
2013-10-24,12.005,12.005,11.97,12.0,4208.0
2013-10-25,12.0,12.085,12.0,12.08,833.0
2013-10-28,12.105,12.135,12.09,12.115,5096.0
2013-10-29,12.14,12.17,12.12,12.17,10476.0
2013-10-30,12.285,12.285,12.12,12.12,4726.0
2013-10-31,12.07,12.07,11.985,12.03,1673.0
2013-11-01,12.1,12.1,12.015,12.035,505.0
2013-11-04,12.155,12.165,12.04,12.1,1347.0
2013-11-05,12.085,12.12,12.085,12.12,1788.0
2013-11-06,12.17,12.17,12.1,12.115,3652.0
2013-11-07,12.15,12.165,12.015,12.015,17304.0
2013-11-08,11.99,12.08,11.99,12.055,1576.0
2013-11-11,12.09,12.105,12.08,12.085,3403.0
2013-11-12,12.135,12.14,12.02,12.065,7365.0
2013-11-13,12.03,12.07,12.015,12.04,2974.0
2013-11-14,12.04,12.2,12.04,12.185,2642.0
2013-11-15,12.255,12.255,12.125,12.14,4044.0
2013-11-18,12.14,12.165,12.135,12.135,1041.0
2013-11-19,12.09,12.135,12.09,12.12,4348.0
2013-11-20,12.12,12.12,12.035,12.035,2262.0
2013-11-21,12.125,12.17,12.105,12.17,1828.0
2013-11-22,12.17,12.22,12.155,12.205,799.0
2013-11-25,12.31,12.31,12.185,12.19,3179.0
2013-11-26,12.24,12.24,12.135,12.17,3969.0
2013-11-27,12.19,12.215,12.19,12.215,3354.0
2013-11-28,12.24,12.25,12.2,12.235,2830.0
2013-11-29,12.25,12.555,12.215,12.22,2039.0
2013-12-02,12.26,12.27,12.185,12.185,3129.0
2013-12-03,12.185,12.185,12.155,12.17,4616.0
2013-12-04,12.215,12.275,12.175,12.22,2107.0
2013-12-05,12.2,12.215,12.135,12.15,2768.0
2013-12-06,12.26,12.27,12.215,12.27,5333.0
2013-12-09,12.25,12.3,12.25,12.275,3211.0
2013-12-10,12.34,12.34,12.205,12.22,2976.0
2013-12-11,12.15,12.15,12.04,12.04,9514.0
2013-12-12,12.075,12.09,12.055,12.055,4334.0
2013-12-13,12.04,12.04,12.0,12.015,2073.0
2013-12-16,12.1,12.1,12.04,12.04,4161.0
2013-12-17,12.075,12.115,12.055,12.075,2291.0
2013-12-18,12.14,12.27,12.085,12.26,6976.0
2013-12-19,12.29,12.3,12.255,12.26,3707.0
2013-12-20,12.385,12.405,12.32,12.37,1912.0
2013-12-23,12.385,12.385,12.335,12.335,4356.0
2013-12-24,12.405,12.42,12.4,12.42,456.0
2013-12-27,12.695,12.695,12.55,12.6,4450.0
2013-12-30,12.705,12.705,12.52,12.525,2821.0
2013-12-31,12.525,12.535,12.49,12.5,16685.0
2014-01-02,12.52,12.52,12.405,12.405,4124.0
2014-01-03,12.435,12.435,12.34,12.4,5775.0
2014-01-06,12.46,12.47,12.355,12.375,2587.0
2014-01-07,12.485,12.575,12.485,12.525,1778.0
2014-01-08,12.59,12.59,12.535,12.555,2649.0
2014-01-09,12.605,12.61,12.56,12.6,1245.0
2014-01-10,12.72,12.735,12.685,12.71,585.0
2014-01-13,12.695,12.995,12.555,12.555,5691.0
2014-01-14,12.66,12.735,12.66,12.735,8586.0
2014-01-15,12.77,12.805,12.725,12.74,11796.0
2014-01-16,12.79,12.79,12.71,12.74,1023.0
2014-01-17,12.825,12.825,12.74,12.755,2196.0
2014-01-20,12.785,12.79,12.755,12.775,1023.0
2014-01-21,12.84,12.84,12.74,12.74,6971.0
2014-01-22,12.875,12.935,12.805,12.935,2928.0
2014-01-23,12.96,12.96,12.855,12.875,6438.0
2014-01-24,12.84,12.84,12.645,12.645,5943.0
2014-01-27,12.645,12.705,12.61,12.645,1372.0
2014-01-28,12.73,12.78,12.73,12.74,1830.0
2014-01-29,12.735,12.735,12.64,12.7,5234.0
2014-01-30,12.73,12.805,12.73,12.79,2230.0
2014-01-31,12.73,12.74,12.685,12.69,4583.0
2014-02-03,12.705,12.705,12.39,12.4,6448.0
2014-02-04,12.54,12.54,12.37,12.415,1388.0
2014-02-05,12.4,12.4,12.37,12.37,1818.0
2014-02-06,12.465,12.505,12.455,12.455,894.0
2014-02-07,12.515,12.57,12.49,12.535,40402.0
2014-02-10,12.67,12.67,12.585,12.625,3741.0
2014-02-11,12.715,12.755,12.685,12.75,6551.0
2014-02-12,12.8,12.8,12.7,12.715,2039.0
2014-02-13,12.74,12.78,12.735,12.78,1203.0
2014-02-14,12.84,12.885,12.755,12.84,1574.0
2014-02-18,12.915,12.915,12.805,12.82,4331.0
2014-02-19,12.985,13.015,12.965,12.985,1914.0
2014-02-20,13.02,13.1,12.98,13.09,6834.0
2014-02-21,13.15,13.18,13.105,13.105,1206.0
2014-02-24,13.14,13.165,13.085,13.085,6326.0
2014-02-25,13.095,13.115,13.065,13.065,3834.0
2014-02-26,13.08,13.15,13.08,13.115,2746.0
2014-02-27,13.185,13.195,13.115,13.16,953.0
2014-02-28,13.185,13.185,13.145,13.16,869.0
2014-03-03,13.135,13.145,13.05,13.085,5965.0
2014-03-04,13.23,13.295,13.225,13.265,2107.0
2014-03-05,13.23,13.23,13.165,13.185,2570.0
2014-03-06,13.08,13.11,13.07,13.08,837.0
2014-03-07,13.16,13.215,13.145,13.195,4074.0
2014-03-10,13.26,13.26,13.17,13.195,8501.0
2014-03-11,13.265,13.265,13.145,13.15,4816.0
2014-03-12,13.21,13.215,13.15,13.2,1888.0
2014-03-13,13.18,13.18,13.045,13.06,4676.0
2014-03-14,13.1,13.165,13.1,13.115,3349.0
2014-03-17,13.185,13.2,13.165,13.17,4008.0
2014-03-18,13.23,13.375,13.225,13.285,1851.0
2014-03-19,13.41,13.45,13.335,13.385,1203.0
2014-03-20,13.345,13.425,13.345,13.425,846.0
2014-03-21,13.545,13.545,13.43,13.43,2265.0
2014-03-24,13.385,13.385,13.36,13.365,1708.0
2014-03-25,13.43,13.43,13.345,13.395,6215.0
2014-03-26,13.51,13.51,13.345,13.345,4880.0
2014-03-27,13.275,13.29,13.21,13.23,1479.0
2014-03-28,13.29,13.345,13.29,13.325,3200.0
2014-03-31,13.33,13.425,13.33,13.425,17442.0
2014-04-01,13.48,13.48,13.355,13.405,3792.0
2014-04-02,13.43,13.49,13.43,13.44,718.0
2014-04-03,13.505,13.505,13.46,13.46,6577.0
2014-04-04,13.43,13.495,13.34,13.34,2134.0
2014-04-07,13.305,13.355,13.25,13.28,23794.0
2014-04-08,13.28,13.28,13.215,13.26,4130.0
2014-04-09,13.315,13.315,13.24,13.25,5862.0
2014-04-10,13.315,13.39,13.175,13.2,4976.0
2014-04-11,13.225,13.225,13.125,13.175,7633.0
2014-04-14,13.31,13.31,13.15,13.18,9229.0
2014-04-15,13.245,13.245,13.18,13.18,62.0
2014-04-16,13.42,13.49,13.41,13.475,864.0
2014-04-17,13.475,13.49,13.445,13.49,4281.0
2014-04-21,13.66,13.675,13.34,13.505,537.0
2014-04-22,13.555,13.575,13.545,13.56,1588.0
2014-04-23,13.595,13.62,13.57,13.61,369.0
2014-04-24,13.61,13.61,13.54,13.57,2732.0
2014-04-25,13.525,13.535,13.49,13.52,1149.0
2014-04-28,13.565,13.62,13.505,13.51,4975.0
2014-04-29,13.575,13.59,13.55,13.555,4922.0
2014-04-30,13.64,13.65,13.55,13.62,4009.0
2014-05-01,13.8,13.8,13.605,13.615,5772.0
2014-05-02,13.705,13.705,13.59,13.615,2340.0
2014-05-05,13.615,13.615,13.535,13.575,3362.0
2014-05-06,13.55,13.55,13.435,13.455,5069.0
2014-05-07,13.49,13.535,13.44,13.535,7686.0
2014-05-08,13.555,13.57,13.405,13.42,3027.0
2014-05-09,13.565,13.565,13.455,13.475,1287.0
2014-05-12,13.605,13.615,13.55,13.565,1993.0
2014-05-13,13.57,13.605,13.555,13.585,1629.0
2014-05-14,13.6,13.615,13.55,13.55,1659.0
2014-05-15,13.6,13.6,13.41,13.435,7414.0
2014-05-16,13.39,13.47,13.39,13.435,7339.0
2014-05-20,13.42,13.5,13.39,13.39,1874.0
2014-05-21,13.475,13.505,13.475,13.49,50401.0
2014-05-22,13.555,13.555,13.525,13.54,5504.0
2014-05-23,13.57,13.57,13.52,13.54,7610.0
2014-05-26,13.57,13.57,13.555,13.565,1733.0
2014-05-27,13.555,13.585,13.555,13.565,1411.0
2014-05-28,13.585,13.63,13.585,13.63,2888.0
2014-05-29,13.68,13.68,13.6,13.68,635.0
2014-05-30,13.71,13.71,13.645,13.67,1629.0
2014-06-02,13.71,13.775,13.71,13.775,2218.0
2014-06-03,13.75,13.765,13.73,13.76,999.0
2014-06-04,13.76,13.825,13.76,13.795,4102.0
2014-06-05,13.845,13.905,13.8,13.88,3024.0
2014-06-06,14.01,14.01,13.925,13.925,8164.0
2014-06-09,13.975,13.975,13.905,13.905,2057.0
2014-06-10,13.99,13.99,13.89,13.905,3659.0
2014-06-11,13.89,13.89,13.775,13.81,11799.0
2014-06-12,13.71,13.735,13.7,13.71,26490.0
2014-06-13,13.745,13.815,13.745,13.79,12194.0
2014-06-16,13.76,13.895,13.76,13.89,3244.0
2014-06-17,13.875,13.925,13.875,13.92,4194.0
2014-06-18,13.96,13.995,13.945,13.995,4148.0
2014-06-19,14.01,14.04,14.005,14.01,3876.0
2014-06-20,13.995,14.025,13.945,13.96,2355.0
2014-06-23,14.01,14.01,13.905,13.925,1229.0
2014-06-24,13.94,13.94,13.86,13.86,4652.0
2014-06-25,13.87,13.875,13.845,13.87,2906.0
2014-06-26,13.87,13.87,13.82,13.855,4765.0
2014-06-27,13.855,13.855,13.81,13.81,2368.0
2014-06-30,13.89,13.91,13.855,13.89,4622.0
2014-07-02,13.965,13.965,13.845,13.87,4413.0
2014-07-03,13.89,13.89,13.855,13.89,6030.0
2014-07-04,13.89,13.905,13.875,13.905,614.0
2014-07-07,13.87,13.925,13.87,13.89,5227.0
2014-07-08,13.925,13.925,13.845,13.855,10132.0
2014-07-09,13.91,13.91,13.825,13.825,6052.0
2014-07-10,13.83,13.86,13.825,13.855,3508.0
2014-07-11,13.91,13.94,13.905,13.925,1014.0
2014-07-14,14.035,14.035,13.925,13.94,3597.0
2014-07-15,13.97,13.97,13.925,13.955,2765.0
2014-07-16,13.985,14.02,13.97,14.005,3386.0
2014-07-17,13.965,14.0,13.875,13.875,3358.0
2014-07-18,13.875,13.955,13.875,13.935,3215.0
2014-07-21,13.975,13.975,13.9,13.925,984.0
2014-07-22,13.97,13.99,13.935,13.965,1220.0
2014-07-23,13.925,13.965,13.92,13.92,1051.0
2014-07-24,13.95,13.99,13.95,13.97,5250.0
2014-07-25,14.015,14.015,13.985,14.005,1133.0
2014-07-28,13.95,14.03,13.95,14.005,1644.0
2014-07-29,14.05,14.19,14.05,14.16,2578.0
2014-07-30,14.24,14.24,14.015,14.05,5167.0
2014-07-31,14.075,14.075,13.805,13.805,4200.0
2014-08-01,13.95,13.95,13.77,13.85,5438.0
2014-08-05,13.95,13.95,13.77,13.775,16196.0
2014-08-06,13.755,13.755,13.695,13.71,3621.0
2014-08-07,13.68,13.785,13.64,13.65,9060.0
2014-08-08,13.665,13.885,13.665,13.875,7165.0
2014-08-11,13.995,13.995,13.85,13.905,10284.0
2014-08-12,13.94,13.94,13.775,13.865,3555.0
2014-08-13,13.935,13.965,13.915,13.935,2378.0
2014-08-14,13.95,13.995,13.95,13.95,1749.0
2014-08-15,14.015,14.015,13.95,13.97,4297.0
2014-08-18,14.05,14.05,14.015,14.035,1851.0
2014-08-19,14.125,14.19,14.085,14.18,6750.0
2014-08-20,14.19,14.24,14.175,14.22,4558.0
2014-08-21,14.275,14.275,14.23,14.24,22956.0
2014-08-22,14.21,14.22,14.19,14.21,850.0
2014-08-25,14.225,14.31,14.225,14.295,3841.0
2014-08-26,14.305,14.305,14.235,14.235,4461.0
2014-08-27,14.21,14.21,14.11,14.115,6697.0
2014-08-28,14.115,14.16,14.115,14.145,4021.0
2014-08-29,14.275,14.275,14.115,14.21,1025.0
2014-09-02,14.35,14.355,14.22,14.27,17834.0
2014-09-03,14.365,14.365,14.22,14.275,7180.0
2014-09-04,14.305,14.305,14.21,14.235,4487.0
2014-09-05,14.25,14.33,14.235,14.33,1907.0
2014-09-08,14.35,14.395,14.34,14.35,1025.0
2014-09-09,14.38,14.38,14.285,14.285,4908.0
2014-09-10,14.275,14.275,14.22,14.255,4099.0
2014-09-11,14.335,14.445,14.32,14.42,2383.0
2014-09-12,14.475,14.475,14.35,14.35,7809.0
2014-09-15,14.35,14.365,14.33,14.33,794.0
2014-09-16,14.34,14.38,14.34,14.37,8794.0
2014-09-17,14.415,14.415,14.29,14.385,2675.0
2014-09-18,14.33,14.38,14.305,14.335,3751.0
2014-09-19,14.37,14.395,14.335,14.355,3693.0
2014-09-22,14.38,14.385,14.335,14.355,1712.0
2014-09-23,14.395,14.395,14.305,14.33,5379.0
2014-09-24,14.365,14.4,14.33,14.385,30965.0
2014-09-25,14.44,14.44,14.25,14.25,10902.0
2014-09-26,14.235,14.435,14.235,14.405,6905.0
2014-09-29,14.375,14.405,14.31,14.405,6884.0
2014-09-30,14.505,14.505,14.405,14.435,18711.0
2014-10-01,14.345,14.46,14.205,14.245,5158.0
2014-10-02,14.19,14.22,14.105,14.215,5778.0
2014-10-03,14.44,14.455,14.315,14.455,42863.0
2014-10-06,14.515,14.515,14.26,14.285,8031.0
2014-10-07,14.315,14.315,14.15,14.23,3680.0
2014-10-08,14.155,14.265,14.14,14.215,18028.0
2014-10-09,14.235,14.235,14.075,14.125,5167.0
2014-10-10,14.03,14.165,14.025,14.105,20659.0
2014-10-14,14.03,14.105,13.945,14.02,5353.0
2014-10-15,13.835,13.975,13.695,13.96,18135.0
2014-10-16,13.77,14.005,13.77,13.96,31930.0
2014-10-17,14.15,14.15,14.005,14.1,24705.0
2014-10-20,14.17,14.28,14.105,14.28,14286.0
2014-10-21,14.315,14.41,14.205,14.41,15441.0
2014-10-22,14.635,14.635,14.395,14.41,8337.0
2014-10-23,14.41,14.57,14.41,14.5,13064.0
2014-10-24,14.55,14.62,14.515,14.565,3562.0
2014-10-27,14.645,14.645,14.57,14.6,6077.0
2014-10-28,14.7,14.7,14.535,14.625,5509.0
2014-10-29,14.58,14.645,14.575,14.605,3036.0
2014-10-30,14.685,14.765,14.56,14.765,51415.0
2014-10-31,15.055,15.06,14.955,15.05,27183.0
2014-11-03,15.105,15.195,15.05,15.135,97904.0
2014-11-04,15.25,15.25,15.075,15.165,6951.0
2014-11-05,15.28,15.295,15.18,15.28,9204.0
2014-11-06,15.375,15.375,15.2,15.28,9160.0
2014-11-07,15.17,15.235,15.17,15.2,3743.0
2014-11-10,15.195,15.305,15.185,15.305,17150.0
2014-11-11,15.32,15.32,15.2,15.2,9750.0
2014-11-12,15.21,15.21,15.075,15.17,7021.0
2014-11-13,15.215,15.23,15.155,15.2,12624.0
2014-11-14,15.165,15.165,15.025,15.05,4524.0
2014-11-17,15.115,15.17,15.105,15.15,6315.0
2014-11-18,15.17,15.245,15.17,15.225,4315.0
2014-11-19,15.36,15.36,15.235,15.29,10306.0
2014-11-20,15.26,15.26,15.165,15.215,3764.0
2014-11-21,15.265,15.275,15.18,15.215,5073.0
2014-11-24,15.24,15.35,15.24,15.29,3585.0
2014-11-25,15.33,15.33,15.18,15.225,9110.0
2014-11-26,15.275,15.285,15.21,15.22,1597.0
2014-11-27,15.335,15.425,15.335,15.355,4232.0
2014-11-28,15.465,15.545,15.45,15.545,3163.0
2014-12-01,15.465,15.465,15.3,15.315,28992.0
2014-12-02,15.37,15.49,15.37,15.465,6356.0
2014-12-03,15.555,15.555,15.425,15.475,26780.0
2014-12-04,15.575,15.575,15.395,15.425,6366.0
2014-12-05,15.555,15.555,15.48,15.52,6588.0
2014-12-08,15.585,15.585,15.445,15.48,4898.0
2014-12-09,15.395,15.4,15.29,15.395,9301.0
2014-12-10,15.48,15.48,15.24,15.27,10884.0
2014-12-11,15.44,15.54,15.425,15.425,4995.0
2014-12-12,15.495,15.495,15.235,15.32,3190.0
2014-12-15,15.38,15.38,15.13,15.27,9480.0
2014-12-16,15.07,15.44,15.065,15.3,12663.0
2014-12-17,15.315,15.475,15.25,15.465,16530.0
2014-12-18,15.715,15.75,15.575,15.68,79149.0
2014-12-19,15.795,15.875,15.76,15.875,5769.0
2014-12-22,15.935,15.94,15.81,15.905,16014.0
2014-12-23,16.015,16.015,15.955,15.97,14081.0
2014-12-24,16.025,16.025,15.915,16.0,9107.0
2014-12-29,16.025,16.135,16.015,16.135,8043.0
2014-12-30,16.095,16.105,15.95,15.95,13625.0
2014-12-31,15.95,15.95,15.765,15.78,49797.0
2015-01-02,16.01,16.01,15.875,15.935,6617.0
2015-01-05,16.01,16.01,15.655,15.675,13379.0
2015-01-06,15.78,15.825,15.625,15.675,8635.0
2015-01-07,15.87,15.87,15.715,15.815,17451.0
2015-01-08,16.03,16.105,15.875,16.08,12088.0
2015-01-09,16.125,16.135,15.95,16.025,10271.0
2015-01-12,16.135,16.135,15.885,16.06,44430.0
2015-01-13,16.065,16.215,15.92,15.995,48797.0
2015-01-14,15.955,15.985,15.8,15.98,18979.0
2015-01-15,16.095,16.095,15.915,16.01,11576.0
2015-01-16,16.12,16.185,16.025,16.12,8338.0
2015-01-19,16.215,16.23,16.125,16.19,8579.0
2015-01-20,16.315,16.375,16.22,16.37,20255.0
2015-01-21,16.325,16.875,16.25,16.785,21215.0
2015-01-22,16.965,17.0,16.795,16.995,27213.0
2015-01-23,17.065,17.065,16.91,16.91,21454.0
2015-01-26,16.98,17.045,16.83,17.045,14577.0
2015-01-27,16.925,16.935,16.72,16.81,77204.0
2015-01-28,16.825,16.97,16.72,16.72,14615.0
2015-01-29,16.795,17.02,16.64,16.985,25229.0
2015-01-30,17.12,17.12,16.86,16.86,19085.0
2015-02-02,16.855,16.935,16.645,16.81,26218.0
2015-02-03,16.925,17.02,16.855,16.94,12795.0
2015-02-04,16.94,17.11,16.815,16.98,19469.0
2015-02-05,17.03,17.035,16.925,16.995,12122.0
2015-02-06,16.985,17.135,16.98,16.98,39877.0
2015-02-09,16.98,16.985,16.87,16.925,20745.0
2015-02-10,17.11,17.245,16.94,17.23,8857.0
2015-02-11,17.355,17.355,17.125,17.205,26435.0
2015-02-12,17.14,17.215,17.05,17.11,18901.0
2015-02-13,17.15,17.15,17.02,17.11,24464.0
2015-02-17,17.05,17.06,16.94,17.01,16550.0
2015-02-18,17.155,17.155,17.05,17.095,14185.0
2015-02-19,17.25,17.25,17.14,17.14,12620.0
2015-02-20,17.25,17.25,17.09,17.235,7673.0
2015-02-23,17.275,17.275,17.19,17.22,13667.0
2015-02-24,17.31,17.31,17.145,17.155,18303.0
2015-02-25,17.14,17.14,17.015,17.02,12954.0
2015-02-26,17.095,17.095,17.015,17.06,7746.0
2015-02-27,17.05,17.09,16.955,17.03,18595.0
2015-03-02,17.03,17.08,17.0,17.075,11337.0
2015-03-03,17.235,17.235,16.865,16.965,24522.0
2015-03-04,16.98,16.98,16.74,16.77,17630.0
2015-03-05,16.89,16.905,16.825,16.905,18918.0
2015-03-06,16.94,16.94,16.68,16.705,13087.0
2015-03-09,16.765,16.78,16.695,16.735,11560.0
2015-03-10,16.74,16.74,16.6,16.675,7890.0
2015-03-11,16.785,16.8,16.585,16.67,12419.0
2015-03-12,16.61,16.815,16.61,16.795,4911.0
2015-03-13,16.755,16.765,16.675,16.75,2145.0
2015-03-16,16.75,16.94,16.75,16.925,13886.0
2015-03-17,16.98,16.98,16.815,16.875,3522.0
2015-03-18,16.935,16.955,16.8,16.94,28803.0
2015-03-19,16.925,17.03,16.925,16.965,7191.0
2015-03-20,17.02,17.02,16.865,16.94,13290.0
2015-03-23,16.925,17.015,16.905,16.925,32651.0
2015-03-24,16.94,16.94,16.77,16.8,11599.0
2015-03-25,16.74,16.825,16.61,16.61,8454.0
2015-03-26,16.585,16.585,16.425,16.5,7107.0
2015-03-27,16.605,16.745,16.515,16.745,10807.0
2015-03-30,16.855,17.07,16.855,17.055,11249.0
2015-03-31,17.01,17.13,16.96,16.96,6954.0
2015-04-01,16.84,16.855,16.77,16.825,8940.0
2015-04-02,16.665,16.87,16.665,16.84,40093.0
2015-04-06,16.77,16.9,16.665,16.855,5070.0
2015-04-07,16.91,16.91,16.82,16.82,6261.0
2015-04-08,16.825,16.88,16.725,16.865,6505.0
2015-04-09,16.79,17.035,16.79,17.01,11927.0
2015-04-10,17.095,17.115,17.04,17.095,5294.0
2015-04-13,17.1,17.165,17.035,17.035,5957.0
2015-04-14,16.835,16.975,16.81,16.945,6743.0
2015-04-15,16.955,17.145,16.825,16.85,10349.0
2015-04-16,16.81,16.81,16.595,16.595,11542.0
2015-04-17,16.5,16.575,16.455,16.525,8935.0
2015-04-20,16.71,16.74,16.67,16.715,13547.0
2015-04-21,16.74,16.85,16.7,16.7,5654.0
2015-04-22,16.65,16.71,16.62,16.7,4721.0
2015-04-23,16.62,16.67,16.59,16.625,15923.0
2015-04-24,16.54,16.715,16.54,16.68,5185.0
2015-04-27,16.585,16.66,16.46,16.46,31147.0
2015-04-28,16.55,16.55,16.38,16.475,7285.0
2015-04-29,16.44,16.44,16.235,16.365,19170.0
2015-04-30,16.305,16.475,16.305,16.365,213940.0
2015-05-01,16.565,16.63,16.395,16.625,4407.0
2015-05-04,16.565,16.64,16.55,16.565,20413.0
2015-05-05,16.565,16.565,16.28,16.31,16855.0
2015-05-06,16.32,16.395,16.08,16.195,26538.0
2015-05-07,16.195,16.425,16.155,16.32,17625.0
2015-05-08,16.325,16.54,16.325,16.46,29722.0
2015-05-11,16.535,16.535,16.395,16.43,8173.0
2015-05-12,16.245,16.26,16.155,16.26,9318.0
2015-05-13,16.225,16.225,16.14,16.185,7439.0
2015-05-14,16.295,16.365,16.17,16.355,10759.0
2015-05-15,16.465,16.475,16.4,16.44,2162.0
2015-05-19,16.685,16.84,16.685,16.695,6262.0
2015-05-20,16.785,16.785,16.735,16.755,2523.0
2015-05-21,16.8,16.825,16.765,16.825,5871.0
2015-05-22,16.92,16.94,16.755,16.905,10421.0
2015-05-25,16.72,16.95,16.72,16.89,3294.0
2015-05-26,17.03,17.03,16.88,16.91,18276.0
2015-05-27,16.91,17.085,16.91,17.08,2781.0
2015-05-28,17.015,17.125,17.0,17.005,5521.0
2015-05-29,17.03,17.125,16.97,16.97,9845.0
2015-06-01,16.99,17.115,16.985,17.095,18644.0
2015-06-02,17.045,17.045,16.84,16.84,39678.0
2015-06-03,16.96,16.97,16.84,16.87,4226.0
2015-06-04,16.81,16.88,16.775,16.78,7346.0
2015-06-05,16.915,16.915,16.64,16.64,1937.0
2015-06-08,16.64,16.64,16.5,16.535,7572.0
2015-06-09,16.42,16.455,16.36,16.425,3858.0
2015-06-10,16.375,16.52,16.36,16.48,4765.0
2015-06-11,16.405,16.59,16.405,16.52,10408.0
2015-06-12,16.575,16.575,16.44,16.455,6419.0
2015-06-15,16.435,16.505,16.345,16.365,20003.0
2015-06-16,16.48,16.48,16.405,16.465,5742.0
2015-06-17,16.465,16.515,16.44,16.45,7645.0
2015-06-18,16.45,16.605,16.395,16.575,7646.0
2015-06-19,16.64,16.655,16.55,16.55,1562.0
2015-06-22,16.635,16.755,16.635,16.745,11654.0
2015-06-23,16.77,16.805,16.685,16.71,4316.0
2015-06-24,16.73,16.77,16.685,16.695,3967.0
2015-06-25,16.74,16.74,16.495,16.495,3584.0
2015-06-26,16.385,16.66,16.385,16.54,1910.0
2015-06-29,16.36,16.55,16.315,16.315,3806.0
2015-06-30,16.48,16.495,16.46,16.495,1000.0
2015-07-02,16.74,16.74,16.62,16.675,5504.0
2015-07-03,16.765,16.765,16.635,16.645,2081.0
2015-07-06,16.55,16.735,16.55,16.695,45815.0
2015-07-07,17.005,17.045,16.77,17.04,6065.0
2015-07-08,16.92,17.12,16.855,16.87,9256.0
2015-07-09,16.935,16.935,16.81,16.845,874.0
2015-07-10,16.875,16.995,16.845,16.845,7919.0
2015-07-13,17.045,17.12,17.045,17.1,11453.0
2015-07-14,17.105,17.165,17.105,17.15,14710.0
2015-07-15,17.265,17.36,17.145,17.3,7103.0
2015-07-16,17.36,17.48,17.33,17.48,7061.0
2015-07-17,17.405,17.405,17.355,17.36,5906.0
2015-07-20,17.425,17.435,17.31,17.325,11928.0
2015-07-21,17.345,17.345,17.15,17.15,12098.0
2015-07-22,17.255,17.28,17.09,17.22,6019.0
2015-07-23,17.25,17.25,17.135,17.175,3192.0
2015-07-24,17.24,17.24,17.045,17.105,3470.0
2015-07-27,17.01,17.03,16.975,16.995,25325.0
2015-07-28,17.21,17.21,16.945,17.075,14259.0
2015-07-29,16.84,17.245,16.84,17.245,6960.0
2015-07-30,17.335,17.4,17.3,17.33,3286.0
2015-07-31,17.395,17.49,17.385,17.475,7818.0
2015-08-04,17.56,17.56,17.445,17.455,4544.0
2015-08-05,17.56,17.65,17.55,17.595,6599.0
2015-08-06,17.71,17.71,17.415,17.43,3375.0
2015-08-07,17.43,17.485,17.365,17.43,8083.0
2015-08-10,17.58,17.595,17.485,17.5,9987.0
2015-08-11,17.26,17.59,17.26,17.55,1774.0
2015-08-12,17.505,17.515,17.33,17.515,6805.0
2015-08-13,17.56,17.595,17.535,17.59,3824.0
2015-08-14,17.545,17.655,17.515,17.64,2925.0
2015-08-17,17.635,17.73,17.385,17.71,5079.0
2015-08-18,17.74,17.935,17.535,17.635,3241.0
2015-08-19,17.56,17.64,17.535,17.59,2250.0
2015-08-20,17.58,17.58,17.345,17.345,3949.0
2015-08-21,17.075,17.27,17.035,17.035,5652.0
2015-08-24,16.685,16.885,14.945,16.5,38309.0
2015-08-25,17.09,17.09,16.365,16.4,26617.0
2015-08-26,16.705,16.705,16.32,16.69,18878.0
2015-08-27,16.92,17.005,16.77,17.005,33197.0
2015-08-28,17.055,17.085,16.965,16.98,24425.0
2015-08-31,16.995,17.02,16.89,16.89,136776.0
2015-09-01,16.74,16.74,16.38,16.485,57069.0
2015-09-02,16.635,16.77,16.63,16.77,28817.0
2015-09-03,16.93,16.93,16.765,16.765,6952.0
2015-09-04,16.66,16.66,16.485,16.56,4331.0
2015-09-08,16.825,16.945,16.74,16.915,6776.0
2015-09-09,17.035,17.035,16.825,16.84,6222.0
2015-09-10,16.63,16.92,16.63,16.705,3093.0
2015-09-11,16.725,16.765,16.65,16.735,3056.0
2015-09-14,16.795,16.81,16.785,16.785,880.0
2015-09-15,16.89,17.01,16.74,17.01,15424.0
2015-09-16,17.005,17.125,16.98,17.115,9633.0
2015-09-17,17.145,17.23,17.08,17.145,25847.0
2015-09-18,16.86,16.98,16.8,16.9,7204.0
2015-09-21,17.08,17.08,16.99,16.995,2030.0
2015-09-22,17.055,17.055,16.815,16.885,1245.0
2015-09-23,16.965,16.965,16.83,16.885,8263.0
2015-09-24,16.785,16.87,16.765,16.87,7018.0
2015-09-25,16.92,17.025,16.91,17.01,2499.0
2015-09-28,16.8,16.805,16.775,16.805,217.0
2015-09-29,16.74,16.745,16.715,16.74,1191.0
2015-09-30,16.86,16.91,16.805,16.875,19519.0
2015-10-01,16.845,17.025,16.62,16.67,6050.0
2015-10-02,16.605,16.775,16.605,16.775,1203.0
2015-10-05,17.075,17.175,17.025,17.175,9102.0
2015-10-06,17.175,17.195,17.12,17.16,2589.0
2015-10-07,17.27,17.28,17.135,17.27,6818.0
2015-10-08,17.305,17.44,17.27,17.425,2786.0
2015-10-09,17.31,17.575,17.295,17.34,1442.0
2015-10-13,17.565,17.565,17.32,17.32,2846.0
2015-10-14,17.29,17.31,17.16,17.165,4994.0
2015-10-15,17.12,17.175,17.1,17.175,3253.0
2015-10-16,17.44,17.44,17.325,17.34,1779.0
2015-10-19,17.34,17.43,17.34,17.43,4315.0
2015-10-20,17.46,17.46,17.385,17.455,12453.0
2015-10-21,17.46,17.73,17.46,17.685,10413.0
2015-10-22,17.635,17.97,17.635,17.925,5993.0
2015-10-23,18.315,18.33,17.985,18.075,6019.0
2015-10-26,18.105,18.135,17.91,17.94,20311.0
2015-10-27,17.795,18.0,17.79,17.99,5951.0
2015-10-28,17.955,18.005,17.88,17.94,9116.0
2015-10-29,17.94,18.0,17.885,17.945,17316.0
2015-10-30,17.94,17.94,17.84,17.85,11993.0
2015-11-02,18.005,18.015,17.88,18.015,16126.0
2015-11-03,18.045,18.045,17.94,17.975,3174.0
2015-11-04,18.075,18.11,18.035,18.06,4600.0
2015-11-05,18.06,18.14,17.985,18.02,6747.0
2015-11-06,17.97,18.02,17.915,17.955,6708.0
2015-11-09,18.06,18.06,17.82,17.885,14739.0
2015-11-10,17.96,17.96,17.825,17.9,2806.0
2015-11-11,17.76,17.945,17.735,17.885,8212.0
2015-11-12,17.88,17.88,17.615,17.615,3005.0
2015-11-13,17.78,17.78,17.515,17.515,7757.0
2015-11-16,17.575,17.79,17.575,17.79,13179.0
2015-11-17,17.865,17.895,17.69,17.73,33887.0
2015-11-18,17.805,17.99,17.805,17.96,8741.0
2015-11-19,17.91,17.96,17.865,17.96,2729.0
2015-11-20,17.955,18.075,17.955,17.99,4715.0
2015-11-23,17.99,18.105,17.99,18.05,1772.0
2015-11-24,17.99,18.05,17.94,18.05,2491.0
2015-11-25,18.095,18.095,18.005,18.01,4105.0
2015-11-26,18.055,18.055,18.005,18.035,3000.0
2015-11-27,18.07,18.11,18.035,18.04,2217.0
2015-11-30,18.215,18.215,18.02,18.035,12757.0
2015-12-01,18.255,18.255,18.085,18.155,11524.0
2015-12-02,18.17,18.17,17.885,17.885,46426.0
2015-12-03,17.885,17.885,17.625,17.64,13044.0
2015-12-04,17.755,17.935,17.715,17.935,1996.0
2015-12-07,18.18,18.18,17.915,17.945,1542.0
2015-12-08,18.005,18.035,17.92,18.005,4220.0
2015-12-09,18.055,18.16,17.935,17.96,2782.0
2015-12-10,18.035,18.08,17.935,18.035,6731.0
2015-12-11,17.89,17.96,17.845,17.89,3764.0
2015-12-14,17.77,17.935,17.77,17.93,36340.0
2015-12-15,18.01,18.2,18.01,18.2,10235.0
2015-12-16,18.11,18.51,18.11,18.495,12086.0
2015-12-17,18.63,18.63,18.465,18.47,5061.0
2015-12-18,18.315,18.315,18.14,18.155,6231.0
2015-12-21,18.38,18.38,18.225,18.245,10210.0
2015-12-22,18.275,18.545,18.275,18.53,8942.0
2015-12-23,18.575,18.78,18.575,18.775,3458.0
2015-12-24,18.635,18.81,18.635,18.765,2480.0
2015-12-29,18.765,19.005,18.765,18.785,41540.0
2015-12-30,19.0,19.0,18.75,18.75,12683.0
2015-12-31,18.615,18.615,18.565,18.565,950.0
2016-01-04,18.255,18.575,18.255,18.5,14115.0
2016-01-05,18.78,18.81,18.55,18.795,10598.0
2016-01-06,18.795,18.84,18.515,18.565,5677.0
2016-01-07,18.295,18.475,18.235,18.325,16377.0
2016-01-08,18.325,18.35,18.19,18.19,3680.0
2016-01-11,18.335,18.335,18.15,18.15,30406.0
2016-01-12,18.265,18.365,18.15,18.325,24195.0
2016-01-13,18.325,18.59,18.15,18.15,3706.0
2016-01-14,18.075,18.595,18.075,18.595,5836.0
2016-01-15,18.4,18.43,18.16,18.365,10210.0
2016-01-18,18.38,18.445,18.25,18.415,13277.0
2016-01-19,18.415,18.46,18.265,18.4,52606.0
2016-01-20,18.16,18.16,17.69,17.81,26936.0
2016-01-21,18.055,18.09,17.87,18.0,17473.0
2016-01-22,18.16,18.165,18.025,18.13,4172.0
2016-01-25,18.23,18.235,17.915,17.915,4319.0
2016-01-26,18.07,18.07,18.01,18.045,16314.0
2016-01-27,18.045,18.185,17.935,18.01,7754.0
2016-01-28,18.04,18.13,18.01,18.13,4241.0
2016-01-29,18.29,18.495,18.11,18.495,79731.0
2016-02-01,18.53,18.53,18.39,18.495,5561.0
2016-02-02,18.275,18.58,18.275,18.375,10991.0
2016-02-03,18.44,18.44,18.125,18.345,8713.0
2016-02-04,18.015,18.365,18.015,18.305,35210.0
2016-02-05,18.215,18.425,18.215,18.395,13837.0
2016-02-08,18.095,18.495,18.085,18.17,5729.0
2016-02-09,18.17,18.245,17.91,18.07,8636.0
2016-02-10,18.265,18.265,18.055,18.095,3615.0
2016-02-11,17.66,17.91,17.66,17.81,17872.0
2016-02-12,17.91,17.935,17.81,17.935,3789.0
2016-02-16,18.085,18.2,18.03,18.2,7863.0
2016-02-17,18.395,18.395,18.215,18.36,8199.0
2016-02-18,18.395,18.54,18.335,18.495,13522.0
2016-02-19,18.39,18.465,18.35,18.35,8648.0
2016-02-22,18.35,18.64,18.345,18.57,2888.0
2016-02-23,18.57,18.625,18.495,18.53,2959.0
2016-02-24,18.535,18.57,18.395,18.57,5956.0
2016-02-25,18.57,18.57,18.375,18.46,33027.0
2016-02-26,18.565,18.595,18.39,18.395,7651.0
2016-02-29,18.505,18.555,18.39,18.405,11979.0
2016-03-01,18.405,18.6,18.38,18.46,11620.0
2016-03-02,18.435,18.68,18.435,18.68,7068.0
2016-03-03,18.65,18.785,18.625,18.785,6778.0
2016-03-04,18.785,18.875,18.785,18.81,8949.0
2016-03-07,18.905,18.975,18.775,18.915,13051.0
2016-03-08,18.915,18.93,18.845,18.92,5848.0
2016-03-09,18.92,19.06,18.7,18.715,10578.0
2016-03-10,18.79,18.92,18.74,18.92,13935.0
2016-03-11,18.92,19.015,18.77,18.905,16093.0
2016-03-14,18.975,19.03,18.965,19.005,11717.0
2016-03-15,19.0,19.015,18.935,19.015,9151.0
2016-03-16,19.045,19.075,18.855,18.945,15136.0
2016-03-17,18.81,19.005,18.775,18.96,15847.0
2016-03-18,19.015,19.015,18.945,19.005,10694.0
2016-03-21,19.15,19.15,18.975,19.05,18299.0
2016-03-22,19.05,19.125,18.92,18.92,10291.0
2016-03-23,19.035,19.065,19.035,19.045,2785.0
2016-03-24,19.045,19.12,19.005,19.105,4377.0
2016-03-28,19.005,19.07,19.005,19.05,4842.0
2016-03-29,19.075,19.075,18.925,19.02,7438.0
2016-03-30,19.09,19.09,18.915,18.955,110331.0
2016-03-31,18.985,19.015,18.81,19.015,26611.0
2016-04-01,19.015,19.145,18.945,19.05,75576.0
2016-04-04,19.05,19.115,18.96,19.015,46576.0
2016-04-05,19.005,19.105,18.875,18.875,80209.0
2016-04-06,18.815,18.925,18.81,18.845,26608.0
2016-04-07,18.825,19.045,18.78,18.825,21981.0
2016-04-08,18.9,18.9,18.68,18.77,18228.0
2016-04-11,18.815,18.815,18.58,18.625,21602.0
2016-04-12,18.55,18.65,18.55,18.595,26424.0
2016-04-13,18.57,18.75,18.57,18.75,19359.0
2016-04-14,18.755,18.83,18.655,18.695,7844.0
2016-04-15,18.78,18.78,18.68,18.68,11289.0
2016-04-18,18.67,18.815,18.67,18.78,7449.0
2016-04-19,18.75,18.75,18.625,18.685,26113.0
2016-04-20,18.605,18.83,18.565,18.57,28851.0
2016-04-21,18.565,18.585,18.48,18.52,31081.0
2016-04-22,18.48,18.555,18.445,18.535,22745.0
2016-04-25,18.49,18.555,18.42,18.495,30250.0
2016-04-26,18.595,18.595,18.475,18.53,12792.0
2016-04-27,18.37,18.765,18.37,18.75,21366.0
2016-04-28,18.595,18.62,18.45,18.49,8591.0
2016-04-29,18.535,18.535,18.32,18.435,13040.0
2016-05-02,18.53,18.53,18.375,18.475,6452.0
2016-05-03,18.605,18.605,18.435,18.55,10804.0
2016-05-04,18.735,18.805,18.735,18.755,4107.0
2016-05-05,18.91,18.91,18.695,18.71,14755.0
2016-05-06,18.85,18.885,18.705,18.85,10230.0
2016-05-09,18.95,19.065,18.87,18.885,57554.0
2016-05-10,19.05,19.05,18.95,19.015,10833.0
2016-05-11,18.965,18.965,18.775,18.78,16585.0
2016-05-12,18.85,18.85,18.725,18.79,59208.0
2016-05-13,18.79,18.925,18.775,18.81,6041.0
2016-05-16,18.695,18.895,18.695,18.87,8910.0
2016-05-17,18.87,18.885,18.68,18.695,76521.0
2016-05-18,18.805,18.805,18.605,18.635,9478.0
2016-05-19,18.62,18.835,18.62,18.835,5483.0
2016-05-20,18.91,18.985,18.91,18.98,19086.0
2016-05-24,19.095,19.17,19.015,19.16,16127.0
2016-05-25,19.17,19.215,19.14,19.14,41587.0
2016-05-26,19.14,19.14,19.04,19.105,9403.0
2016-05-27,19.18,19.255,19.18,19.255,10811.0
2016-05-30,19.35,19.38,19.315,19.37,2935.0
2016-05-31,19.41,19.465,19.355,19.465,35816.0
2016-06-01,19.44,19.44,19.35,19.41,22050.0
2016-06-02,19.495,19.54,19.385,19.53,19929.0
2016-06-03,19.44,19.44,19.28,19.4,11881.0
2016-06-06,19.41,19.445,19.295,19.34,23288.0
2016-06-07,19.37,19.455,19.37,19.38,17448.0
2016-06-08,19.41,19.41,19.295,19.33,27516.0
2016-06-09,19.35,19.38,19.265,19.355,9456.0
2016-06-10,19.255,19.265,19.15,19.15,15574.0
2016-06-13,19.165,19.215,19.135,19.135,9326.0
2016-06-14,19.24,19.24,19.055,19.17,12050.0
2016-06-15,19.4,19.41,19.255,19.3,6606.0
2016-06-16,19.3,19.425,19.3,19.425,5803.0
2016-06-17,19.24,19.385,19.24,19.37,11786.0
2016-06-20,19.4,19.47,19.38,19.38,10277.0
2016-06-21,19.38,19.455,19.33,19.445,14282.0
2016-06-22,19.415,19.47,19.37,19.445,22787.0
2016-06-23,19.5,19.515,19.395,19.515,12366.0
2016-06-24,19.45,19.545,19.265,19.3,20262.0
2016-06-27,19.32,19.32,19.08,19.15,13525.0
2016-06-28,19.335,19.34,19.22,19.305,16343.0
2016-06-29,19.52,19.595,19.49,19.57,16564.0
2016-06-30,19.58,19.835,19.54,19.78,18233.0
2016-07-04,19.78,19.81,19.71,19.725,9037.0
2016-07-05,19.735,19.885,19.625,19.695,29788.0
2016-07-06,19.87,19.87,19.685,19.78,11855.0
2016-07-07,19.855,19.895,19.795,19.865,14557.0
2016-07-08,19.94,20.265,19.94,20.225,29079.0
2016-07-11,20.35,20.485,20.31,20.44,15975.0
2016-07-12,20.37,20.56,20.27,20.54,26438.0
2016-07-13,20.655,20.73,20.395,20.5,20871.0
2016-07-14,20.615,20.615,20.395,20.445,15250.0
2016-07-15,20.48,20.57,20.47,20.525,10768.0
2016-07-18,20.615,20.7,20.585,20.585,25791.0
2016-07-19,20.6,20.73,20.6,20.645,47064.0
2016-07-20,20.68,20.795,20.68,20.76,24477.0
2016-07-21,20.77,20.81,20.725,20.775,17441.0
2016-07-22,20.915,21.01,20.785,20.975,20543.0
2016-07-25,21.06,21.115,21.025,21.085,28290.0
2016-07-26,21.2,21.2,21.08,21.125,14169.0
2016-07-27,21.2,21.2,21.025,21.025,22059.0
2016-07-28,21.025,21.18,20.865,20.995,19402.0
2016-07-29,20.895,20.915,20.7,20.8,29575.0
2016-08-02,20.855,20.855,20.5,20.545,20536.0
2016-08-03,20.595,20.63,20.51,20.61,5336.0
2016-08-04,20.7,20.71,20.525,20.545,22938.0
2016-08-05,20.75,20.965,20.75,20.9,6293.0
2016-08-08,20.93,20.98,20.93,20.95,13235.0
2016-08-09,20.985,21.015,20.8,20.8,28650.0
2016-08-10,20.78,20.78,20.595,20.63,15057.0
2016-08-11,20.67,20.815,20.665,20.795,25817.0
2016-08-12,20.77,20.83,20.725,20.74,25950.0
2016-08-15,20.78,20.83,20.765,20.765,26343.0
2016-08-16,20.7,20.785,20.54,20.54,18183.0
2016-08-17,20.67,20.67,20.445,20.6,14765.0
2016-08-18,20.65,20.65,20.465,20.565,40583.0
2016-08-19,20.47,20.68,20.47,20.63,4075.0
2016-08-22,20.625,20.765,20.53,20.75,13215.0
2016-08-23,20.865,20.865,20.755,20.795,25903.0
2016-08-24,20.795,20.795,20.665,20.68,27958.0
2016-08-25,20.655,20.755,20.655,20.665,23212.0
2016-08-26,20.765,20.79,20.625,20.68,38724.0
2016-08-29,20.79,20.905,20.79,20.875,20144.0
2016-08-30,20.99,20.99,20.855,20.925,20404.0
2016-08-31,20.94,20.94,20.795,20.85,22049.0
2016-09-01,20.99,20.99,20.68,20.75,15490.0
2016-09-02,20.77,20.895,20.695,20.75,13064.0
2016-09-06,20.67,20.88,20.48,20.555,28352.0
2016-09-07,20.68,20.81,20.585,20.805,12223.0
2016-09-08,20.895,20.895,20.77,20.82,10596.0
2016-09-09,20.89,20.89,20.4,20.4,30974.0
2016-09-12,20.38,20.735,20.38,20.735,26884.0
2016-09-13,20.735,20.755,20.485,20.51,17438.0
2016-09-14,20.595,20.635,20.5,20.55,16923.0
2016-09-15,20.585,20.725,20.57,20.69,55209.0
2016-09-16,20.78,20.78,20.665,20.72,6591.0
2016-09-19,20.795,20.85,20.72,20.795,31022.0
2016-09-20,20.895,20.905,20.75,20.75,21779.0
2016-09-21,20.72,20.925,20.72,20.855,16046.0
2016-09-22,20.875,20.88,20.77,20.865,29329.0
2016-09-23,20.94,21.01,20.825,20.98,35886.0
2016-09-26,20.95,20.96,20.835,20.94,14853.0
2016-09-27,20.89,21.03,20.89,20.965,15605.0
2016-09-28,21.005,21.03,20.875,20.945,159175.0
2016-09-29,20.895,20.915,20.795,20.85,39976.0
2016-09-30,20.96,21.005,20.78,20.96,14721.0
2016-10-03,20.95,20.95,20.795,20.795,20837.0
2016-10-04,20.88,20.89,20.69,20.765,49097.0
2016-10-05,20.82,20.975,20.81,20.875,27965.0
2016-10-06,20.96,20.96,20.86,20.92,27570.0
2016-10-07,20.975,21.065,20.95,21.06,19161.0
2016-10-11,21.015,21.02,20.71,20.775,30869.0
2016-10-12,20.775,20.95,20.66,20.82,11438.0
2016-10-13,20.78,20.78,20.55,20.69,15950.0
2016-10-14,20.695,20.805,20.505,20.525,22700.0
2016-10-17,20.49,20.555,20.425,20.44,18105.0
2016-10-18,20.49,20.555,20.44,20.535,7802.0
2016-10-19,20.61,20.635,20.355,20.62,8452.0
2016-10-20,20.64,20.775,20.64,20.745,21117.0
2016-10-21,20.765,20.965,20.765,20.93,26854.0
2016-10-24,21.075,21.105,21.0,21.075,42521.0
2016-10-25,20.965,21.1,20.935,21.005,25419.0
2016-10-26,20.96,21.1,20.92,21.09,19928.0
2016-10-27,21.28,21.28,20.945,20.96,24356.0
2016-10-28,21.0,21.11,20.96,20.97,19469.0
2016-10-31,21.07,21.16,21.06,21.145,25874.0
2016-11-01,21.155,21.155,20.765,20.89,22591.0
2016-11-02,20.78,20.935,20.635,20.705,36806.0
2016-11-03,20.69,20.87,20.55,20.56,28989.0
2016-11-04,20.54,20.775,20.54,20.66,15300.0
2016-11-07,20.845,21.005,20.815,20.93,25646.0
2016-11-08,20.905,21.155,20.86,21.045,60369.0
2016-11-09,20.92,21.465,20.92,21.365,44896.0
2016-11-10,21.59,21.75,21.38,21.65,62852.0
2016-11-11,21.73,21.85,21.55,21.845,42147.0
2016-11-14,21.905,22.085,21.835,22.005,79651.0
2016-11-15,22.04,22.04,21.905,22.0,69412.0
2016-11-16,22.07,22.07,21.795,21.9,43192.0
2016-11-17,21.93,22.105,21.89,22.1,16512.0
2016-11-18,22.215,22.215,22.0,22.07,15035.0
2016-11-21,22.045,22.105,21.86,22.06,20076.0
2016-11-22,22.155,22.295,22.1,22.285,38389.0
2016-11-23,22.28,22.34,22.245,22.3,42905.0
2016-11-24,22.3,22.385,22.295,22.38,34325.0
2016-11-25,22.41,22.505,22.365,22.505,23936.0
2016-11-28,22.365,22.365,22.18,22.195,58005.0
2016-11-29,22.28,22.31,22.185,22.21,38723.0
2016-11-30,22.355,22.355,22.17,22.18,135055.0
2016-12-01,22.11,22.14,21.775,21.775,95055.0
2016-12-02,21.78,21.89,21.745,21.845,98974.0
2016-12-05,21.9,21.97,21.845,21.92,41394.0
2016-12-06,22.005,22.075,21.945,22.06,28404.0
2016-12-07,22.005,22.425,22.005,22.395,32726.0
2016-12-08,22.475,22.475,22.27,22.335,41558.0
2016-12-09,22.405,22.405,22.225,22.34,48364.0
2016-12-12,22.335,22.335,22.125,22.17,70904.0
2016-12-13,22.285,22.335,22.11,22.295,28732.0
2016-12-14,22.285,22.425,22.155,22.34,50702.0
2016-12-15,22.42,22.615,22.39,22.465,53106.0
2016-12-16,22.59,22.59,22.305,22.34,22566.0
2016-12-19,22.355,22.49,22.355,22.49,34635.0
2016-12-20,22.51,22.62,22.405,22.495,46794.0
2016-12-21,22.59,22.62,22.505,22.535,34069.0
2016-12-22,22.645,22.675,22.53,22.6,36689.0
2016-12-23,22.715,23.34,22.67,22.73,33900.0
2016-12-28,22.755,22.895,22.585,22.6,45150.0
2016-12-29,22.59,22.63,22.475,22.56,35356.0
2016-12-30,22.545,22.545,22.305,22.305,21028.0
2017-01-03,22.375,22.55,22.335,22.49,75703.0
2017-01-04,22.405,22.5,22.38,22.43,27796.0
2017-01-05,22.36,22.36,21.985,22.115,43006.0
2017-01-06,22.115,22.22,22.025,22.17,33276.0
2017-01-09,22.22,22.22,22.01,22.015,27561.0
2017-01-10,22.04,22.115,21.94,21.97,31016.0
2017-01-11,22.015,22.07,21.765,21.905,26166.0
2017-01-12,21.875,21.875,21.65,21.82,13191.0
2017-01-13,21.8,21.9,21.765,21.78,29392.0
2017-01-16,21.765,21.93,21.57,21.93,37187.0
2017-01-17,21.78,21.805,21.665,21.705,22896.0
2017-01-18,21.73,22.055,21.705,22.015,32053.0
2017-01-19,22.125,22.14,21.94,21.96,28620.0
2017-01-20,22.185,22.225,22.025,22.06,72603.0
2017-01-23,22.045,22.06,21.83,21.915,22287.0
2017-01-24,21.945,21.985,21.82,21.96,27223.0
2017-01-25,22.055,22.055,21.945,21.955,34145.0
2017-01-26,22.005,22.015,21.84,21.87,39053.0
2017-01-27,21.995,22.015,21.795,21.85,27939.0
2017-01-30,21.81,21.81,21.6,21.755,20511.0
2017-01-31,21.59,21.625,21.41,21.59,33814.0
2017-02-01,21.765,21.765,21.5,21.535,49721.0
2017-02-02,21.48,21.575,21.41,21.55,16001.0
2017-02-03,21.74,21.765,21.63,21.71,35198.0
2017-02-06,21.725,21.905,21.725,21.745,113436.0
2017-02-07,21.85,21.96,21.85,21.865,23744.0
2017-02-08,21.84,21.95,21.8,21.95,32529.0
2017-02-09,21.96,22.065,21.91,22.045,35239.0
2017-02-10,22.065,22.065,21.935,22.045,24925.0
2017-02-13,22.1,22.155,22.035,22.115,33150.0
2017-02-14,22.105,22.135,22.05,22.135,77737.0
2017-02-15,22.06,22.225,22.06,22.19,39629.0
2017-02-16,22.155,22.175,22.085,22.16,30242.0
2017-02-17,22.1,22.24,22.09,22.24,16124.0
2017-02-21,22.355,22.505,22.35,22.49,30235.0
2017-02-22,22.58,22.59,22.475,22.495,56963.0
2017-02-23,22.515,22.55,22.375,22.44,42164.0
2017-02-24,22.32,22.515,22.305,22.515,20532.0
2017-02-27,22.54,22.625,22.46,22.6,23533.0
2017-02-28,22.6,22.745,22.57,22.73,36916.0
2017-03-01,22.96,23.07,22.76,23.0,29470.0
2017-03-02,23.03,23.12,23.01,23.07,50014.0
2017-03-03,23.07,23.07,22.94,22.96,29001.0
2017-03-06,23.03,23.03,22.835,22.945,28964.0
2017-03-07,22.87,22.995,22.815,22.815,26580.0
2017-03-08,22.835,23.01,22.835,22.93,27672.0
2017-03-09,22.905,23.085,22.82,22.905,31702.0
2017-03-10,22.925,22.995,22.905,22.945,15497.0
2017-03-13,23.04,23.04,22.855,22.93,31485.0
2017-03-14,23.01,23.01,22.845,22.925,27241.0
2017-03-15,22.985,23.0,22.905,22.98,14922.0
2017-03-16,22.995,22.995,22.82,22.885,22071.0
2017-03-17,22.93,22.96,22.86,22.915,12328.0
2017-03-20,22.995,22.995,22.79,22.805,18326.0
2017-03-21,22.805,22.805,22.53,22.62,38562.0
2017-03-22,22.55,22.6,22.475,22.53,22980.0
2017-03-23,22.72,22.72,22.44,22.54,19031.0
2017-03-24,22.51,22.73,22.51,22.54,37304.0
2017-03-27,22.43,22.565,22.37,22.54,19878.0
2017-03-28,22.595,22.75,22.415,22.75,13567.0
2017-03-29,22.71,22.8,22.705,22.705,15906.0
2017-03-30,22.75,22.75,22.62,22.75,22120.0
2017-03-31,22.73,22.8,22.695,22.695,8615.0
2017-04-03,22.73,22.875,22.605,22.695,17516.0
2017-04-04,22.765,22.805,22.745,22.785,10848.0
2017-04-05,22.9,23.0,22.765,22.775,43813.0
2017-04-06,22.895,22.925,22.79,22.86,14718.0
2017-04-07,22.86,22.87,22.765,22.8,16481.0
2017-04-10,22.805,22.875,22.73,22.73,22892.0
2017-04-11,22.805,22.805,22.625,22.72,37167.0
2017-04-12,22.745,22.745,22.555,22.58,36494.0
2017-04-13,22.5,22.555,22.42,22.5,19763.0
2017-04-17,22.525,22.605,22.44,22.585,27787.0
2017-04-18,22.61,22.72,22.61,22.72,13529.0
2017-04-19,22.735,22.885,22.735,22.79,14356.0
2017-04-20,22.91,22.98,22.75,22.915,17295.0
2017-04-21,23.0,23.0,22.875,22.91,20969.0
2017-04-24,23.0,23.16,22.97,23.12,12910.0
2017-04-25,23.255,23.425,23.255,23.37,41424.0
2017-04-26,23.275,23.41,23.26,23.325,24468.0
2017-04-27,23.315,23.42,23.3,23.365,12869.0
2017-04-28,23.395,23.49,23.27,23.295,18823.0
2017-05-01,23.405,23.405,23.215,23.275,12501.0
2017-05-02,23.27,23.41,23.27,23.38,33450.0
2017-05-03,23.435,23.435,23.24,23.27,23369.0
2017-05-04,23.41,23.41,23.255,23.365,19405.0
2017-05-05,23.48,23.48,23.31,23.34,18601.0
2017-05-08,23.465,23.465,23.365,23.38,12219.0
2017-05-09,23.49,23.495,23.35,23.38,13643.0
2017-05-10,23.325,23.46,23.295,23.325,22684.0
2017-05-11,23.37,23.495,23.135,23.175,18536.0
2017-05-12,23.055,23.15,23.055,23.09,13412.0
2017-05-15,23.08,23.165,23.055,23.09,24464.0
2017-05-16,23.065,23.135,22.875,22.925,28871.0
2017-05-17,22.98,22.98,22.665,22.695,41896.0
2017-05-18,22.595,22.775,22.555,22.68,19614.0
2017-05-19,22.765,22.765,22.65,22.69,7153.0
2017-05-23,22.78,22.875,22.72,22.83,35870.0
2017-05-24,22.86,22.91,22.705,22.75,29183.0
2017-05-25,22.71,22.945,22.71,22.925,11654.0
2017-05-26,22.965,22.965,22.87,22.915,8283.0
2017-05-29,22.925,22.94,22.845,22.9,15388.0
2017-05-30,22.9,22.98,22.9,22.94,15339.0
2017-05-31,22.945,23.055,22.91,23.05,27231.0
2017-06-01,23.135,23.27,23.05,23.245,14900.0
2017-06-02,23.35,23.355,23.255,23.255,36164.0
2017-06-05,23.28,23.28,23.17,23.175,22384.0
2017-06-06,23.145,23.15,23.0,23.025,25614.0
2017-06-07,23.08,23.13,23.02,23.12,22278.0
2017-06-08,23.145,23.16,23.055,23.075,15813.0
2017-06-09,23.075,23.255,23.075,23.255,18427.0
2017-06-12,23.27,23.41,23.075,23.09,20640.0
2017-06-13,23.04,23.04,22.94,23.025,24324.0
2017-06-14,22.955,23.04,22.91,23.035,17764.0
2017-06-15,22.9,23.095,22.9,23.065,4761.0
2017-06-16,23.065,23.065,22.915,22.98,15638.0
2017-06-19,23.055,23.145,23.04,23.12,17141.0
2017-06-20,23.09,23.15,22.97,22.97,17721.0
2017-06-21,23.05,23.065,22.93,22.965,25531.0
2017-06-22,22.875,22.94,22.795,22.89,15376.0
2017-06-23,23.04,23.04,22.91,22.945,22203.0
2017-06-26,23.01,23.055,22.94,23.025,10518.0
2017-06-27,22.98,22.98,22.725,22.755,20247.0
2017-06-28,22.79,22.79,22.575,22.6,30759.0
2017-06-29,22.655,22.655,22.325,22.42,14508.0
2017-06-30,22.385,22.465,22.37,22.4,30360.0
2017-07-04,22.515,22.515,22.395,22.495,19948.0
2017-07-05,22.6,22.6,22.42,22.435,23281.0
2017-07-06,22.38,22.38,22.195,22.235,26736.0
2017-07-07,22.1,22.175,22.1,22.175,18733.0
2017-07-10,22.16,22.175,22.12,22.14,8954.0
2017-07-11,22.14,22.195,22.1,22.175,13166.0
2017-07-12,22.205,22.34,21.88,21.97,12211.0
2017-07-13,21.97,22.125,21.97,22.03,19864.0
2017-07-14,22.055,22.055,21.915,21.975,6757.0
2017-07-17,21.935,22.1,21.93,22.065,15731.0
2017-07-18,21.975,21.99,21.875,21.915,56644.0
2017-07-19,21.915,22.01,21.865,22.01,29312.0
2017-07-20,22.03,22.07,21.945,22.065,34208.0
2017-07-21,22.01,22.01,21.865,21.935,23874.0
2017-07-24,21.95,21.95,21.755,21.785,8217.0
2017-07-25,21.825,21.92,21.8,21.86,12084.0
2017-07-26,21.84,21.96,21.675,21.73,18708.0
2017-07-27,21.84,21.99,21.78,21.99,31794.0
2017-07-28,21.635,21.755,21.605,21.67,39730.0
2017-07-31,21.835,21.835,21.685,21.765,29450.0
2017-08-01,21.825,21.895,21.73,21.89,44454.0
2017-08-02,21.985,21.985,21.81,21.89,43962.0
2017-08-03,21.92,21.97,21.895,21.935,38197.0
2017-08-04,21.935,22.12,21.935,22.065,9790.0
2017-08-08,22.16,22.215,22.04,22.07,21085.0
2017-08-09,22.125,22.16,22.01,22.085,11376.0
2017-08-10,22.11,22.11,21.875,21.915,10169.0
2017-08-11,21.86,21.865,21.755,21.765,63346.0
2017-08-14,21.85,22.015,21.85,22.015,10823.0
2017-08-15,22.015,22.055,21.99,22.01,8479.0
2017-08-16,22.08,22.08,21.825,21.825,18633.0
2017-08-17,21.765,21.81,21.605,21.605,19688.0
2017-08-18,21.525,21.525,21.375,21.455,11821.0
2017-08-21,21.385,21.485,21.35,21.445,53928.0
2017-08-22,21.485,21.63,21.375,21.62,17354.0
2017-08-23,21.54,21.69,21.54,21.575,28331.0
2017-08-24,21.58,21.62,21.525,21.525,6965.0
2017-08-25,21.61,21.62,21.55,21.555,15626.0
2017-08-28,21.62,21.62,21.5,21.565,7232.0
2017-08-29,21.555,21.605,21.42,21.58,9516.0
2017-08-30,21.74,21.78,21.605,21.725,9005.0
2017-08-31,21.77,21.77,21.575,21.575,10783.0
2017-09-01,21.445,21.565,21.445,21.515,6945.0
2017-09-05,21.5,21.5,21.32,21.4,22358.0
2017-09-06,21.455,21.55,21.135,21.255,36987.0
2017-09-07,21.12,21.24,21.0,21.05,19981.0
2017-09-08,20.96,21.12,20.945,21.115,244890.0
2017-09-11,21.17,21.31,21.17,21.27,17322.0
2017-09-12,21.31,21.48,21.305,21.455,12245.0
2017-09-13,21.36,21.575,21.35,21.525,27084.0
2017-09-14,21.47,21.645,21.46,21.575,7258.0
2017-09-15,21.54,21.65,21.47,21.61,14187.0
2017-09-18,21.7,21.86,21.635,21.825,23315.0
2017-09-19,21.89,21.89,21.82,21.825,10027.0
2017-09-20,21.825,21.92,21.66,21.905,9207.0
2017-09-21,22.01,22.01,21.86,21.865,11478.0
2017-09-22,21.805,21.945,21.805,21.94,27338.0
2017-09-25,21.905,22.095,21.74,22.095,11550.0
2017-09-26,22.135,22.19,22.025,22.055,24300.0
2017-09-27,22.135,22.275,21.965,22.27,31771.0
2017-09-28,22.285,22.285,22.19,22.205,7302.0
2017-09-29,22.195,22.39,22.19,22.285,13206.0
2017-10-02,22.34,22.41,22.195,22.405,12821.0
2017-10-03,22.49,22.49,22.33,22.39,7734.0
2017-10-04,22.405,22.445,22.365,22.42,15925.0
2017-10-05,22.465,22.66,22.465,22.62,18523.0
2017-10-06,22.58,22.58,22.46,22.475,13203.0
2017-10-10,22.395,22.545,22.395,22.53,21793.0
2017-10-11,22.53,22.57,22.475,22.485,20421.0
2017-10-12,22.485,22.585,22.45,22.475,33482.0
2017-10-13,22.585,22.625,22.515,22.525,37961.0
2017-10-16,22.66,22.66,22.525,22.565,23519.0
2017-10-17,22.57,22.665,22.565,22.58,7789.0
2017-10-18,22.62,22.665,22.505,22.54,22601.0
2017-10-19,22.465,22.65,22.465,22.625,13825.0
2017-10-20,22.81,23.015,22.81,23.015,21240.0
2017-10-23,23.055,23.185,23.055,23.08,25834.0
2017-10-24,23.145,23.205,23.12,23.175,23664.0
2017-10-25,22.99,23.23,22.99,23.205,57568.0
2017-10-26,23.26,23.415,23.175,23.375,19802.0
2017-10-27,23.385,23.515,23.235,23.245,20201.0
2017-10-30,23.25,23.25,23.06,23.1,27309.0
2017-10-31,23.165,23.245,23.165,23.21,13952.0
2017-11-01,23.245,23.46,23.195,23.195,14067.0
2017-11-02,23.09,23.235,23.035,23.14,22120.0
2017-11-03,22.91,23.085,22.91,23.03,10445.0
2017-11-06,23.11,23.11,22.95,22.955,12497.0
2017-11-07,23.03,23.155,22.98,22.995,15888.0
2017-11-08,22.875,23.02,22.875,22.965,90757.0
2017-11-09,22.915,22.925,22.805,22.89,33471.0
2017-11-10,22.97,22.97,22.86,22.93,17383.0
2017-11-13,22.885,23.075,22.885,23.045,17131.0
2017-11-14,22.955,23.14,22.955,23.075,6553.0
2017-11-15,23.01,23.09,22.955,22.955,9272.0
2017-11-16,23.1,23.155,22.885,23.11,22611.0
2017-11-17,23.125,23.275,23.125,23.125,39590.0
2017-11-20,23.225,23.33,23.14,23.3,15118.0
2017-11-21,23.275,23.33,23.265,23.305,15169.0
2017-11-22,23.315,23.345,23.155,23.165,37087.0
2017-11-23,23.17,23.205,23.155,23.17,14068.0
2017-11-24,23.195,23.235,23.165,23.17,17356.0
2017-11-27,23.115,23.29,23.115,23.285,14468.0
2017-11-28,23.485,23.665,23.37,23.64,12129.0
2017-11-29,23.76,23.96,23.655,23.95,38218.0
2017-11-30,24.07,24.215,23.965,24.14,13213.0
2017-12-01,24.0,24.005,23.56,23.68,24482.0
2017-12-04,23.895,24.04,23.735,23.865,34264.0
2017-12-05,23.88,23.88,23.655,23.685,26548.0
2017-12-06,23.695,23.905,23.665,23.855,15715.0
2017-12-07,23.865,24.045,23.855,24.03,29695.0
2017-12-08,24.15,24.23,24.08,24.215,12283.0
2017-12-11,24.32,24.32,24.215,24.285,27120.0
2017-12-12,24.42,24.42,24.285,24.285,10432.0
2017-12-13,24.215,24.405,24.215,24.295,26665.0
2017-12-14,24.295,24.32,23.95,23.965,23336.0
2017-12-15,24.23,24.485,24.08,24.405,31687.0
2017-12-18,24.56,24.58,24.405,24.565,29442.0
2017-12-19,24.535,24.76,24.44,24.445,21367.0
2017-12-20,24.565,24.575,24.31,24.325,32743.0
2017-12-21,24.255,24.255,24.07,24.11,33822.0
2017-12-22,24.16,24.325,24.125,24.14,18122.0
2017-12-27,24.14,24.14,23.96,23.96,11514.0
2017-12-28,23.92,23.92,23.795,23.89,19943.0
2017-12-29,23.995,23.995,23.795,23.84,14544.0
2018-01-02,23.89,23.89,23.76,23.8,30098.0
2018-01-03,23.865,23.945,23.835,23.915,18185.0
2018-01-04,24.01,24.01,23.865,23.89,40199.0
2018-01-05,23.82,23.825,23.675,23.81,39196.0
2018-01-08,23.94,24.025,23.78,23.955,54820.0
2018-01-09,24.02,24.05,23.945,23.96,56233.0
2018-01-10,24.025,24.16,23.89,24.115,62542.0
2018-01-11,24.18,24.29,24.1,24.275,41097.0
2018-01-12,24.3,24.425,24.29,24.34,51068.0
2018-01-15,24.285,24.42,24.155,24.42,31580.0
2018-01-16,24.26,24.365,24.09,24.115,84011.0
2018-01-17,24.12,24.37,24.09,24.315,57470.0
2018-01-18,24.42,24.435,24.22,24.275,46804.0
2018-01-19,24.365,24.57,24.33,24.545,34949.0
2018-01-22,24.57,24.625,24.5,24.62,38766.0
2018-01-23,24.795,24.795,24.545,24.625,20475.0
2018-01-24,24.585,24.635,24.365,24.395,36057.0
2018-01-25,24.425,24.485,24.265,24.485,43552.0
2018-01-26,24.48,24.69,24.45,24.69,17604.0
2018-01-29,24.69,24.69,24.51,24.525,23413.0
2018-01-30,24.48,24.51,24.18,24.24,27552.0
2018-01-31,24.085,24.2,24.005,24.04,33205.0
2018-02-01,24.135,24.16,23.915,23.94,40672.0
2018-02-02,24.045,24.165,23.74,23.795,93518.0
2018-02-05,23.63,23.875,23.045,23.1,97923.0
2018-02-06,22.675,23.43,22.635,23.35,80134.0
2018-02-07,23.39,23.765,23.305,23.55,62807.0
2018-02-08,23.41,23.515,22.915,22.915,74160.0
2018-02-09,22.945,23.25,22.52,23.1,77530.0
2018-02-12,23.305,23.505,23.165,23.395,70012.0
2018-02-13,23.225,23.55,23.195,23.515,46204.0
2018-02-14,23.435,23.7,23.435,23.62,53614.0
2018-02-15,23.695,23.875,23.635,23.815,39832.0
2018-02-16,23.83,24.16,23.815,24.085,44007.0
2018-02-20,23.95,24.125,23.895,23.94,23843.0
2018-02-21,23.855,24.135,23.835,23.885,29869.0
2018-02-22,23.86,24.12,23.86,23.925,28511.0
2018-02-23,24.005,24.2,23.995,24.2,8920.0
2018-02-26,24.26,24.46,24.26,24.38,34774.0
2018-02-27,24.495,24.685,24.265,24.3,17497.0
2018-02-28,24.37,24.405,24.125,24.125,17681.0
2018-03-01,24.02,24.225,23.785,23.92,44370.0
2018-03-02,23.81,24.21,23.81,24.185,34117.0
2018-03-05,24.22,24.695,24.1,24.67,18092.0
2018-03-06,24.525,24.68,24.33,24.445,50265.0
2018-03-07,24.445,24.54,24.285,24.355,27202.0
2018-03-08,24.575,24.575,24.29,24.39,21642.0
2018-03-09,24.325,24.525,24.325,24.475,21040.0
2018-03-12,24.55,24.595,24.45,24.555,10031.0
2018-03-13,24.615,24.865,24.615,24.79,19561.0
2018-03-14,24.895,24.895,24.59,24.595,11041.0
2018-03-15,24.725,24.815,24.7,24.735,12366.0
2018-03-16,24.815,25.03,24.71,24.965,18155.0
2018-03-19,24.91,24.91,24.515,24.655,16747.0
2018-03-20,24.74,24.78,24.595,24.655,15211.0
2018-03-21,24.525,24.535,24.275,24.275,18901.0
2018-03-22,23.995,24.165,23.81,23.815,36576.0
2018-03-23,23.76,23.76,23.3,23.34,16968.0
2018-03-26,23.625,23.785,23.52,23.705,10104.0
2018-03-27,23.8,23.965,23.59,23.69,55527.0
2018-03-28,23.655,23.945,23.655,23.835,18727.0
2018-03-29,23.84,24.06,23.84,24.01,16427.0
2018-04-02,24.005,24.01,23.44,23.59,27264.0
2018-04-03,23.59,23.695,23.455,23.64,21332.0
2018-04-04,23.52,23.89,23.44,23.875,21751.0
2018-04-05,23.875,24.115,23.865,24.045,10245.0
2018-04-06,23.875,24.05,23.51,23.635,17514.0
2018-04-09,23.86,23.865,23.56,23.61,15627.0
2018-04-10,23.61,23.78,23.52,23.65,14882.0
2018-04-11,23.48,23.65,23.48,23.52,27032.0
2018-04-12,23.78,23.78,23.56,23.6,13261.0
2018-04-13,23.6,23.795,23.57,23.6,6746.0
2018-04-16,23.6,23.85,23.6,23.77,13495.0
2018-04-17,23.93,23.97,23.785,23.885,15639.0
2018-04-18,23.885,24.19,23.81,24.11,19219.0
2018-04-19,24.01,24.01,23.705,23.875,9751.0
2018-04-20,23.825,23.965,23.78,23.8,10779.0
2018-04-23,24.1,24.15,23.835,24.085,25259.0
2018-04-24,24.19,24.26,23.84,23.965,20610.0
2018-04-25,23.97,24.255,23.945,24.135,14727.0
2018-04-26,24.035,24.41,24.035,24.375,14524.0
2018-04-27,24.255,24.465,24.255,24.465,7070.0
2018-04-30,24.35,24.62,24.19,24.24,22928.0
2018-05-01,24.165,24.165,23.86,24.02,46933.0
2018-05-02,23.925,24.045,23.89,23.9,22547.0
2018-05-03,23.835,23.865,23.68,23.84,16491.0
2018-05-04,23.925,24.15,23.875,24.1,30944.0
2018-05-07,24.32,24.32,23.97,24.03,24769.0
2018-05-08,24.095,24.165,23.955,24.045,23511.0
2018-05-09,23.94,24.16,23.875,23.99,10098.0
2018-05-10,23.85,24.1,23.85,24.07,12216.0
2018-05-11,24.095,24.205,24.075,24.135,11488.0
2018-05-14,24.245,24.245,24.165,24.205,15074.0
2018-05-15,24.295,24.375,24.27,24.345,21001.0
2018-05-16,24.18,24.43,24.18,24.35,13524.0
2018-05-17,24.44,24.515,24.37,24.37,30059.0
2018-05-18,24.49,24.58,24.41,24.425,9664.0
2018-05-22,24.415,24.545,24.24,24.48,16038.0
2018-05-23,24.425,24.53,24.425,24.49,16583.0
2018-05-24,24.53,24.69,24.53,24.675,11196.0
2018-05-25,24.69,24.845,24.69,24.81,16525.0
2018-05-28,24.845,25.045,24.585,24.95,23798.0
2018-05-29,24.895,24.9,24.585,24.665,11524.0
2018-05-30,24.9,24.91,24.585,24.715,13223.0
2018-05-31,24.73,24.845,24.665,24.715,12996.0
2018-06-01,24.935,24.935,24.765,24.86,15430.0
2018-06-04,24.94,24.94,24.88,24.925,2800.0
2018-06-05,24.92,25.225,24.92,25.155,49584.0
2018-06-06,25.11,25.135,24.855,25.12,21640.0
2018-06-07,25.105,25.355,25.03,25.275,17167.0
2018-06-08,25.065,25.38,25.065,25.24,13024.0
2018-06-11,25.51,25.51,25.405,25.47,23166.0
2018-06-12,25.5,25.56,25.455,25.525,16383.0
2018-06-13,25.54,25.54,25.22,25.22,23258.0
2018-06-14,25.34,25.475,25.26,25.435,9118.0
2018-06-15,25.485,25.665,25.475,25.655,10910.0
2018-06-18,25.575,25.69,25.575,25.67,41172.0
2018-06-19,25.665,25.81,25.665,25.81,8283.0
2018-06-20,25.905,25.905,25.73,25.865,16801.0
2018-06-21,25.77,25.88,25.73,25.76,21736.0
2018-06-22,26.07,26.075,25.76,25.795,15574.0
2018-06-25,25.865,25.875,25.59,25.71,8988.0
2018-06-26,25.915,25.915,25.695,25.75,8853.0
2018-06-27,25.95,25.955,25.63,25.73,13770.0
2018-06-28,25.655,25.68,25.475,25.615,9185.0
2018-06-29,25.705,25.705,25.37,25.42,36252.0
2018-07-03,25.605,25.605,25.265,25.28,12738.0
2018-07-04,25.29,25.42,25.29,25.41,12714.0
2018-07-05,25.455,25.59,25.365,25.52,17201.0
2018-07-06,25.41,25.665,25.41,25.6,8555.0
2018-07-09,25.535,25.78,25.535,25.655,14371.0
2018-07-10,25.82,25.82,25.72,25.82,14631.0
2018-07-11,25.535,25.795,25.525,25.76,16062.0
2018-07-12,25.91,25.91,25.735,25.81,14573.0
2018-07-13,25.8,25.875,25.655,25.81,11388.0
2018-07-16,25.835,25.835,25.625,25.745,7997.0
2018-07-17,25.745,25.89,25.655,25.835,28805.0
2018-07-18,25.915,25.915,25.755,25.8,10500.0
2018-07-19,25.925,26.03,25.875,25.97,13499.0
2018-07-20,25.82,25.825,25.575,25.615,22338.0
2018-07-23,25.64,25.73,25.495,25.695,22032.0
2018-07-24,25.955,25.955,25.65,25.715,14096.0
2018-07-25,25.575,25.755,25.485,25.565,28187.0
2018-07-26,25.5,25.8,25.5,25.72,18984.0
2018-07-27,25.885,25.885,25.59,25.64,19332.0
2018-07-30,25.695,25.82,25.55,25.63,19639.0
2018-07-31,25.56,25.875,25.55,25.77,17887.0
2018-08-01,25.875,25.875,25.46,25.52,22407.0
2018-08-02,25.395,25.68,25.395,25.675,9327.0
2018-08-03,25.475,25.785,25.475,25.785,8910.0
2018-08-07,25.94,26.005,25.785,25.965,21410.0
2018-08-08,26.04,26.04,25.78,25.825,13873.0
2018-08-09,25.91,25.94,25.845,25.87,17322.0
2018-08-10,25.96,25.965,25.845,25.9,9726.0
2018-08-13,26.0,26.04,25.85,25.885,15149.0
2018-08-14,25.89,26.08,25.715,26.005,12583.0
2018-08-15,26.11,26.11,25.87,26.0,12321.0
2018-08-16,26.22,26.35,26.155,26.3,22729.0
2018-08-17,26.235,26.365,26.17,26.315,17948.0
2018-08-20,26.3,26.505,26.3,26.405,11291.0
2018-08-21,26.52,26.52,26.375,26.44,9317.0
2018-08-22,26.25,26.355,26.195,26.2,17815.0
2018-08-23,26.2,26.355,26.2,26.35,6098.0
2018-08-24,26.42,26.42,26.185,26.29,13114.0
2018-08-27,26.44,26.44,26.225,26.235,18584.0
2018-08-28,26.22,26.22,26.09,26.17,18302.0
2018-08-29,26.29,26.29,26.09,26.17,20037.0
2018-08-30,26.25,26.275,26.12,26.12,8547.0
2018-08-31,26.095,26.31,26.095,26.25,28105.0
2018-09-04,26.405,26.58,26.335,26.47,14291.0
2018-09-05,26.38,26.66,26.225,26.66,15156.0
2018-09-06,26.66,26.725,26.495,26.57,18853.0
2018-09-07,26.465,26.51,26.4,26.455,15927.0
2018-09-10,26.65,26.66,26.44,26.52,8821.0
2018-09-11,26.505,26.635,26.36,26.36,11276.0
2018-09-12,26.325,26.335,26.08,26.21,14545.0
2018-09-13,26.29,26.29,26.185,26.22,10775.0
2018-09-14,26.365,26.39,26.18,26.365,21074.0
2018-09-17,26.205,26.405,26.205,26.315,31831.0
2018-09-18,26.47,26.47,26.205,26.34,19474.0
2018-09-19,26.34,26.39,26.09,26.105,45573.0
2018-09-20,26.195,26.21,26.09,26.205,11131.0
2018-09-21,26.155,26.405,26.155,26.315,21547.0
2018-09-24,26.34,26.34,26.12,26.145,44991.0
2018-09-25,26.14,26.14,26.005,26.005,14979.0
2018-09-26,26.075,26.22,26.03,26.03,27386.0
2018-09-27,26.365,26.365,26.08,26.09,15170.0
2018-09-28,26.105,26.105,25.925,25.95,24168.0
2018-10-01,25.91,25.96,25.73,25.77,20729.0
2018-10-02,25.91,25.975,25.745,25.845,23359.0
2018-10-03,25.96,25.975,25.875,25.92,16202.0
2018-10-04,25.755,25.985,25.755,25.975,24014.0
2018-10-05,26.025,26.115,26.0,26.05,20587.0
2018-10-09,26.195,26.255,26.055,26.075,17465.0
2018-10-10,26.03,26.09,25.805,25.81,14766.0
2018-10-11,25.585,25.74,25.15,25.15,30453.0
2018-10-12,25.18,25.32,25.02,25.315,30965.0
2018-10-15,25.305,25.335,25.14,25.215,22720.0
2018-10-16,25.46,25.475,25.165,25.46,12943.0
2018-10-17,25.47,25.59,25.295,25.5,25895.0
2018-10-18,25.625,25.655,25.41,25.485,20566.0
2018-10-19,25.55,25.755,25.55,25.665,12782.0
2018-10-22,25.82,25.82,25.425,25.435,7057.0
2018-10-23,25.33,25.405,25.035,25.27,24360.0
2018-10-24,25.255,25.305,24.775,24.775,39488.0
2018-10-25,24.79,25.115,24.79,24.955,36693.0
2018-10-26,24.735,24.97,24.445,24.575,35449.0
2018-10-29,24.715,25.1,24.61,24.765,47497.0
2018-10-30,24.76,25.25,24.76,25.235,14959.0
2018-10-31,25.395,25.51,25.235,25.305,12485.0
2018-11-01,25.15,25.355,25.145,25.305,18969.0
2018-11-02,25.38,25.51,25.21,25.33,14898.0
2018-11-05,25.42,25.675,25.365,25.62,14098.0
2018-11-06,25.455,25.85,25.455,25.83,22918.0
2018-11-07,25.94,26.135,25.75,26.125,19336.0
2018-11-08,26.215,26.215,25.92,26.17,38285.0
2018-11-09,25.865,26.17,25.865,26.1,29808.0
2018-11-12,25.865,26.125,25.865,25.94,11029.0
2018-11-13,25.93,26.12,25.865,25.915,26010.0
2018-11-14,25.855,26.045,25.685,25.725,19472.0
2018-11-15,25.465,25.715,25.455,25.66,30348.0
2018-11-16,25.76,25.78,25.585,25.74,8395.0
2018-11-19,25.735,25.865,25.595,25.65,12812.0
2018-11-20,25.625,25.685,25.395,25.505,10393.0
2018-11-21,25.51,25.625,25.39,25.395,10113.0
2018-11-22,25.275,25.39,25.12,25.125,6048.0
2018-11-23,25.265,25.315,25.195,25.215,5433.0
2018-11-26,25.355,25.625,25.35,25.595,17148.0
2018-11-27,25.48,25.83,25.415,25.79,12339.0
2018-11-28,26.12,26.12,25.765,26.03,26953.0
2018-11-29,26.185,26.185,25.94,26.11,32423.0
2018-11-30,26.225,26.275,26.095,26.275,6983.0
2018-12-03,26.415,26.415,26.015,26.235,74636.0
2018-12-04,26.08,26.36,25.7,25.7,24211.0
2018-12-05,26.02,26.185,25.61,25.905,13434.0
2018-12-06,25.595,26.015,25.375,25.74,17918.0
2018-12-07,25.675,25.675,25.225,25.405,14476.0
2018-12-10,25.42,25.695,25.035,25.505,25498.0
2018-12-11,25.625,25.785,25.38,25.58,15529.0
2018-12-12,25.58,25.7,25.495,25.495,7603.0
2018-12-13,25.605,25.605,25.325,25.38,8387.0
2018-12-14,25.52,25.52,25.11,25.145,25058.0
2018-12-17,25.145,25.19,24.635,24.675,35754.0
2018-12-18,24.87,24.955,24.625,24.665,20599.0
2018-12-19,24.945,24.96,24.295,24.385,64291.0
2018-12-20,24.485,24.495,23.975,24.065,47795.0
2018-12-21,24.43,24.635,24.02,24.085,34232.0
2018-12-24,23.865,23.94,23.4,23.4,55034.0
2018-12-27,24.31,24.49,23.805,24.35,26079.0
2018-12-28,24.49,24.81,24.49,24.565,12982.0
2018-12-31,24.81,24.81,24.515,24.645,10282.0
2019-01-02,24.595,24.72,24.455,24.565,51091.0
2019-01-03,24.595,24.595,24.085,24.085,19233.0
2019-01-04,24.275,24.595,24.27,24.58,31640.0
2019-01-07,24.575,24.755,24.475,24.645,16914.0
2019-01-08,24.96,24.96,24.62,24.795,32844.0
2019-01-09,24.81,24.82,24.69,24.695,13905.0
2019-01-10,24.805,24.835,24.575,24.77,8482.0
2019-01-11,24.9,24.96,24.76,24.945,24503.0
2019-01-14,24.935,24.935,24.72,24.805,21860.0
2019-01-15,24.795,24.945,24.77,24.87,15725.0
2019-01-16,24.935,24.935,24.81,24.87,33374.0
2019-01-17,24.855,25.085,24.855,25.06,22518.0
2019-01-18,25.14,25.44,25.125,25.44,17856.0
2019-01-21,25.455,25.51,25.445,25.445,7617.0
2019-01-22,25.535,25.535,25.15,25.265,57626.0
2019-01-23,25.535,25.535,25.16,25.315,21097.0
2019-01-24,25.455,25.455,25.11,25.38,15874.0
2019-01-25,25.495,25.505,25.25,25.28,48827.0
2019-01-28,25.065,25.25,25.06,25.185,23479.0
2019-01-29,25.205,25.35,25.175,25.29,17636.0
2019-01-30,25.315,25.325,25.05,25.165,16977.0
2019-01-31,25.215,25.405,25.125,25.375,21320.0
2019-02-01,25.53,25.53,25.24,25.275,22157.0
2019-02-04,25.49,25.49,25.29,25.44,147384.0
2019-02-05,25.53,25.58,25.455,25.52,21035.0
2019-02-06,25.53,25.705,25.53,25.67,20424.0
2019-02-07,25.785,25.785,25.44,25.565,28164.0
2019-02-08,25.455,25.58,25.39,25.58,12573.0
2019-02-11,25.695,25.72,25.62,25.685,20718.0
2019-02-12,25.67,25.895,25.58,25.86,29666.0
2019-02-13,26.01,26.01,25.825,25.985,24183.0
2019-02-14,26.09,26.09,25.92,26.0,11039.0
2019-02-15,26.065,26.1,26.01,26.075,13792.0
2019-02-19,26.075,26.165,26.035,26.1,21777.0
2019-02-20,26.1,26.2,26.075,26.165,24131.0
2019-02-21,26.115,26.205,26.0,26.125,18924.0
2019-02-22,26.15,26.29,26.14,26.23,17230.0
2019-02-25,26.35,26.445,26.24,26.355,20607.0
2019-02-26,26.405,26.43,26.265,26.265,16523.0
2019-02-27,26.25,26.25,26.11,26.2,32418.0
2019-02-28,26.39,26.4,26.18,26.205,9525.0
2019-03-01,26.52,26.69,26.49,26.69,13681.0
2019-03-04,26.905,26.905,26.42,26.595,16922.0
2019-03-05,26.68,26.68,26.59,26.64,18721.0
2019-03-06,26.67,26.755,26.58,26.655,9147.0
2019-03-07,26.655,26.655,26.465,26.52,25939.0
2019-03-08,26.365,26.42,26.225,26.38,22398.0
2019-03-11,26.505,26.745,26.3,26.72,21290.0
2019-03-12,26.695,26.795,26.67,26.68,24604.0
2019-03-13,26.67,26.885,26.58,26.655,17499.0
2019-03-14,26.76,26.76,26.655,26.735,17355.0
2019-03-15,26.88,26.885,26.76,26.845,14257.0
2019-03-18,26.92,26.985,26.835,26.955,28535.0
2019-03-19,27.02,27.02,26.755,26.805,22173.0
2019-03-20,26.91,26.91,26.58,26.58,14860.0
2019-03-21,26.665,27.095,26.62,27.095,13043.0
2019-03-22,27.085,27.085,26.695,26.695,22046.0
2019-03-25,26.595,26.855,26.59,26.665,20396.0
2019-03-26,26.895,26.93,26.72,26.83,12279.0
2019-03-27,26.96,26.96,26.71,26.78,16905.0
2019-03-28,26.955,26.96,26.73,26.835,21089.0
2019-03-29,26.87,26.87,26.735,26.81,6684.0
2019-04-01,26.97,27.01,26.83,26.995,11416.0
2019-04-02,27.16,27.16,26.91,27.055,15805.0
2019-04-03,27.07,27.175,27.06,27.12,14502.0
2019-04-04,27.235,27.275,27.095,27.25,11221.0
2019-04-05,27.375,27.47,27.325,27.46,14205.0
2019-04-08,27.4,27.47,27.25,27.275,17571.0
2019-04-09,27.325,27.325,27.095,27.11,9700.0
2019-04-10,27.35,27.35,27.135,27.2,10589.0
2019-04-11,27.51,27.51,27.225,27.335,7612.0
2019-04-12,27.5,27.5,27.3,27.36,9250.0
2019-04-15,27.435,27.45,27.31,27.4,27695.0
2019-04-16,27.52,27.545,27.41,27.545,22391.0
2019-04-17,27.51,27.575,27.47,27.5,14128.0
2019-04-18,27.45,27.685,27.45,27.535,15474.0
2019-04-22,27.535,27.615,27.36,27.385,24264.0
2019-04-23,27.585,27.775,27.575,27.75,8119.0
2019-04-24,27.825,27.885,27.71,27.84,19875.0
2019-04-25,27.85,27.85,27.55,27.7,15908.0
2019-04-26,27.675,27.675,27.59,27.665,15490.0
2019-04-29,27.66,27.835,27.64,27.69,14375.0
2019-04-30,27.715,27.715,27.61,27.69,15315.0
2019-05-01,27.815,27.815,27.49,27.49,14090.0
2019-05-02,27.465,27.625,27.435,27.525,21075.0
2019-05-03,27.7,27.7,27.515,27.66,32300.0
2019-05-06,27.31,27.6,27.31,27.6,24552.0
2019-05-07,27.475,27.475,27.135,27.27,31895.0
2019-05-08,27.11,27.295,27.11,27.185,33620.0
2019-05-09,27.045,27.1,26.825,27.085,17535.0
2019-05-10,26.885,27.145,26.695,27.07,27421.0
2019-05-13,26.645,26.785,26.575,26.675,22314.0
2019-05-14,26.9,27.05,26.695,26.97,13052.0
2019-05-15,26.72,26.975,26.72,26.945,18417.0
2019-05-16,26.935,27.21,26.895,27.12,28807.0
2019-05-17,27.1,27.185,26.97,27.07,10519.0
2019-05-21,26.92,27.025,26.87,26.96,18567.0
2019-05-22,26.92,26.92,26.745,26.86,15536.0
2019-05-23,26.675,26.825,26.55,26.635,19719.0
2019-05-24,26.725,26.725,26.585,26.61,11378.0
2019-05-27,26.575,26.685,26.535,26.61,9400.0
2019-05-28,26.7,26.71,26.31,26.325,16237.0
2019-05-29,26.32,26.32,26.1,26.235,10686.0
2019-05-30,26.245,26.41,26.035,26.175,7580.0
2019-05-31,26.12,26.125,25.8,25.82,17595.0
2019-06-03,25.74,26.045,25.74,25.9,15148.0
2019-06-04,26.375,26.375,26.145,26.245,16617.0
2019-06-05,26.535,26.535,26.27,26.5,12173.0
2019-06-06,26.46,26.575,26.41,26.575,9055.0
2019-06-07,26.62,26.62,26.46,26.47,11310.0
2019-06-10,26.51,26.6,26.425,26.435,9248.0
2019-06-11,26.72,26.72,26.52,26.545,11760.0
2019-06-12,26.37,26.62,26.37,26.61,18242.0
2019-06-13,26.695,26.795,26.545,26.725,7755.0
2019-06-14,26.71,26.92,26.61,26.91,13032.0
2019-06-17,26.91,26.91,26.82,26.845,14271.0
2019-06-18,26.855,27.12,26.855,26.98,12636.0
2019-06-19,26.87,27.13,26.87,26.93,21482.0
2019-06-20,26.86,26.91,26.695,26.91,12532.0
2019-06-21,26.775,27.005,26.775,26.995,13627.0
2019-06-24,26.87,26.985,26.845,26.845,19720.0
2019-06-25,26.88,26.88,26.62,26.67,8563.0
2019-06-26,26.62,26.62,26.47,26.51,7157.0
2019-06-27,26.42,26.685,26.42,26.52,22167.0
2019-06-28,26.72,26.72,26.6,26.625,21881.0
2019-07-02,26.905,27.01,26.735,26.81,8325.0
2019-07-03,26.97,27.14,26.78,27.03,15215.0
2019-07-04,27.035,27.035,26.985,26.985,10567.0
2019-07-05,26.935,27.005,26.885,26.93,32104.0
2019-07-08,26.98,26.98,26.695,26.935,8709.0
2019-07-09,26.93,26.93,26.845,26.905,17857.0
2019-07-10,26.935,27.035,26.795,26.82,15361.0
2019-07-11,26.835,26.96,26.72,26.745,15329.0
2019-07-12,26.72,26.935,26.72,26.92,13390.0
2019-07-15,27.03,27.03,26.935,27.01,14683.0
2019-07-16,27.03,27.03,26.92,26.98,7464.0
2019-07-17,26.985,26.985,26.76,26.78,6912.0
2019-07-18,26.93,26.945,26.78,26.945,10139.0
2019-07-19,26.945,27.08,26.905,26.905,21074.0
2019-07-22,26.945,26.995,26.86,26.96,12632.0
2019-07-23,27.045,27.23,27.045,27.215,8777.0
2019-07-24,27.27,27.47,27.27,27.445,9617.0
2019-07-25,27.44,27.44,27.155,27.32,17055.0
2019-07-26,27.42,27.525,27.37,27.505,12491.0
2019-07-29,27.54,27.55,27.34,27.47,183136.0
2019-07-30,27.235,27.37,27.235,27.33,8841.0
2019-07-31,27.305,27.48,27.17,27.345,11826.0
2019-08-01,27.525,27.525,26.92,26.945,16230.0
2019-08-02,26.8,26.925,26.74,26.825,16503.0
2019-08-06,26.49,26.5,26.09,26.455,23578.0
2019-08-07,26.475,26.575,26.155,26.515,11978.0
2019-08-08,26.5,26.77,26.475,26.77,14945.0
2019-08-09,26.77,26.775,26.425,26.59,11677.0
2019-08-12,26.365,26.665,26.22,26.305,19905.0
2019-08-13,26.3,26.715,26.3,26.585,16105.0
2019-08-14,26.24,26.35,26.005,26.045,13963.0
2019-08-15,26.275,26.275,25.835,25.995,8967.0
2019-08-16,26.04,26.315,26.03,26.275,10361.0
2019-08-19,26.415,26.775,26.38,26.76,15174.0
2019-08-20,26.625,26.87,26.455,26.475,12429.0
2019-08-21,26.48,26.725,26.48,26.635,7294.0
2019-08-22,26.59,26.85,26.59,26.775,4866.0
2019-08-23,26.59,26.715,25.96,25.96,22657.0
2019-08-26,26.105,26.215,26.055,26.08,10202.0
2019-08-27,26.13,26.275,25.985,26.045,10154.0
2019-08-28,26.005,26.315,25.995,26.275,12785.0
2019-08-29,26.435,26.585,26.4,26.55,20097.0
2019-08-30,26.56,26.7,26.435,26.67,6286.0
2019-09-03,26.5,26.585,26.4,26.54,10348.0
2019-09-04,26.67,26.83,26.62,26.695,19137.0
2019-09-05,26.785,27.115,26.635,27.08,19725.0
2019-09-06,26.83,27.04,26.82,27.03,6398.0
2019-09-09,27.065,27.215,27.02,27.215,9427.0
2019-09-10,27.04,27.45,27.04,27.45,5834.0
2019-09-11,27.45,27.78,27.45,27.77,12759.0
2019-09-12,28.09,28.09,27.645,27.89,14561.0
2019-09-13,27.805,28.04,27.805,27.955,14676.0
2019-09-16,27.805,27.98,27.73,27.81,15127.0
2019-09-17,27.78,27.795,27.61,27.755,11633.0
2019-09-18,27.87,27.88,27.705,27.72,17923.0
2019-09-19,27.695,27.905,27.695,27.76,6173.0
2019-09-20,27.78,27.93,27.695,27.695,9020.0
2019-09-23,27.41,27.795,27.41,27.745,7962.0
2019-09-24,27.71,27.92,27.46,27.46,20988.0
2019-09-25,27.46,27.71,27.46,27.71,9833.0
2019-09-26,27.61,27.71,27.525,27.67,16676.0
2019-09-27,27.815,27.82,27.525,27.56,9769.0
2019-09-30,27.815,27.815,27.74,27.745,6436.0
2019-10-01,27.975,27.975,27.33,27.355,14287.0
2019-10-02,27.425,27.425,26.9,27.02,12125.0
2019-10-03,26.9,27.165,26.725,27.12,27260.0
2019-10-04,27.19,27.49,27.155,27.475,24155.0
2019-10-07,27.305,27.57,27.305,27.41,22460.0
2019-10-08,27.07,27.315,26.98,27.01,24197.0
2019-10-09,27.145,27.275,27.095,27.255,8725.0
2019-10-10,27.24,27.4,26.945,27.305,13803.0
2019-10-11,27.3,27.62,27.3,27.475,21910.0
2019-10-15,27.635,27.65,27.485,27.625,9819.0
2019-10-16,27.41,27.67,27.41,27.525,12316.0
2019-10-17,27.56,27.56,27.365,27.45,7116.0
2019-10-18,27.33,27.525,27.33,27.475,5972.0
2019-10-21,27.475,27.575,27.385,27.56,6741.0
2019-10-22,27.545,27.71,27.425,27.645,8343.0
2019-10-23,27.705,27.705,27.435,27.55,11161.0
2019-10-24,27.585,27.785,27.465,27.49,10538.0
2019-10-25,27.65,27.685,27.55,27.685,6075.0
2019-10-28,27.785,27.795,27.72,27.735,5169.0
2019-10-29,27.685,27.905,27.685,27.855,5719.0
2019-10-30,27.965,28.0,27.805,28.0,5111.0
2019-10-31,27.98,27.99,27.645,27.76,6404.0
2019-11-01,27.975,28.14,27.975,28.125,8342.0
2019-11-04,28.32,28.395,28.175,28.38,19936.0
2019-11-05,28.43,28.47,28.37,28.415,13292.0
2019-11-06,28.32,28.48,28.31,28.415,9975.0
2019-11-07,28.47,28.58,28.445,28.47,9375.0
2019-11-08,28.65,28.65,28.415,28.64,5665.0
2019-11-11,28.405,28.55,28.405,28.55,8786.0
2019-11-12,28.555,28.625,28.465,28.565,5933.0
2019-11-13,28.385,28.59,28.385,28.54,13403.0
2019-11-14,28.665,28.665,28.465,28.465,6169.0
2019-11-15,28.505,28.675,28.505,28.665,4472.0
2019-11-18,28.715,28.715,28.525,28.575,15208.0
2019-11-19,28.66,28.66,28.37,28.505,11178.0
2019-11-20,28.525,28.55,28.36,28.465,37194.0
2019-11-21,28.565,28.565,28.335,28.415,8491.0
2019-11-22,28.48,28.605,28.48,28.58,8362.0
2019-11-25,28.665,28.785,28.665,28.75,12647.0
2019-11-26,28.75,28.87,28.65,28.75,4703.0
2019-11-27,28.665,28.86,28.665,28.85,3088.0
2019-11-28,28.77,28.88,28.75,28.775,8970.0
2019-11-29,28.88,28.885,28.685,28.69,5911.0
2019-12-02,28.835,28.835,28.59,28.605,9974.0
2019-12-03,28.465,28.49,28.19,28.335,22480.0
2019-12-04,28.445,28.515,28.32,28.335,3134.0
2019-12-05,28.2,28.27,28.2,28.25,18800.0
2019-12-06,28.75,28.795,28.555,28.725,7111.0
2019-12-09,28.735,28.735,28.625,28.625,17243.0
2019-12-10,28.625,28.76,28.47,28.585,6149.0
2019-12-11,28.555,28.715,28.505,28.555,10987.0
2019-12-12,28.54,28.905,28.495,28.905,10484.0
2019-12-13,28.93,28.93,28.685,28.82,11102.0
2019-12-16,28.845,28.995,28.8,28.97,12784.0
2019-12-17,29.045,29.105,29.005,29.105,12767.0
2019-12-18,29.14,29.14,28.965,28.97,15069.0
2019-12-19,28.935,29.175,28.935,29.005,10060.0
2019-12-20,29.235,29.47,29.235,29.37,7898.0
2019-12-23,29.49,29.49,29.295,29.3,28751.0
2019-12-24,29.25,29.32,29.21,29.275,4179.0
2019-12-27,30.28,30.28,29.14,29.14,8043.0
2019-12-30,29.215,29.215,28.98,29.005,2702.0
2019-12-31,28.945,28.945,28.79,28.875,4140.0
2020-01-02,29.18,29.2,28.825,28.875,6202.0
2020-01-03,28.86,28.86,28.605,28.755,7585.0
2020-01-06,28.525,28.74,28.525,28.74,8964.0
2020-01-07,28.68,28.925,28.68,28.815,5659.0
2020-01-08,28.715,29.03,28.715,29.01,13842.0
2020-01-09,28.98,29.2,28.98,29.045,5575.0
2020-01-10,29.18,29.18,28.97,28.97,11915.0
2020-01-13,28.97,29.125,28.895,29.095,9126.0
2020-01-14,29.225,29.225,29.055,29.165,6682.0
2020-01-15,29.175,29.215,29.09,29.105,8625.0
2020-01-16,29.13,29.325,29.13,29.31,7670.0
2020-01-17,29.31,29.455,29.285,29.43,8495.0
2020-01-20,29.54,29.615,29.31,29.525,9882.0
2020-01-21,29.41,29.42,29.235,29.32,6606.0
2020-01-22,29.465,29.6,29.26,29.5,8016.0
2020-01-23,29.575,29.575,29.265,29.455,8196.0
2020-01-24,29.43,29.61,29.115,29.235,5920.0
2020-01-27,29.07,29.07,28.885,28.91,14354.0
2020-01-28,28.945,29.15,28.935,29.07,4442.0
2020-01-29,29.15,29.32,29.03,29.07,6366.0
2020-01-30,28.98,29.02,28.67,29.02,8728.0
2020-01-31,29.13,29.13,28.525,28.575,9475.0
2020-02-03,28.705,28.98,28.705,28.95,6188.0
2020-02-04,29.055,29.27,29.045,29.21,8546.0
2020-02-05,29.225,29.67,29.225,29.61,11886.0
2020-02-06,29.67,29.855,29.61,29.625,7320.0
2020-02-07,29.625,29.66,29.37,29.405,7968.0
2020-02-10,29.345,29.5,29.345,29.49,3466.0
2020-02-11,29.68,29.685,29.475,29.62,16323.0
2020-02-12,29.74,29.77,29.62,29.72,4473.0
2020-02-13,29.595,29.705,29.39,29.585,5331.0
2020-02-14,29.575,29.575,29.42,29.49,8580.0
2020-02-18,29.37,29.56,29.24,29.335,8383.0
2020-02-19,29.345,29.5,29.335,29.37,16867.0
2020-02-20,29.38,29.505,29.31,29.505,5958.0
2020-02-21,29.43,29.44,29.14,29.165,6971.0
2020-02-24,28.575,28.79,28.455,28.56,18818.0
2020-02-25,28.65,28.65,27.475,27.6,27753.0
2020-02-26,27.61,27.895,27.36,27.405,24915.0
2020-02-27,27.165,27.335,26.535,27.275,18137.0
2020-02-28,25.805,25.97,25.265,25.65,42736.0
2020-03-02,26.03,26.88,25.79,26.53,27888.0
2020-03-03,26.925,27.3,26.13,26.365,23521.0
2020-03-04,26.65,27.38,26.52,27.38,12137.0
2020-03-05,26.88,26.895,26.32,26.45,14108.0
2020-03-06,25.765,26.105,25.47,25.945,25011.0
2020-03-09,24.51,24.875,23.955,24.285,54989.0
2020-03-10,25.23,25.325,24.13,25.265,46234.0
2020-03-11,24.395,24.6,23.725,23.99,45157.0
2020-03-12,22.255,22.72,21.585,21.66,148024.0
2020-03-13,22.72,23.315,21.835,22.695,50612.0
2020-03-16,20.63,22.495,20.63,20.965,31687.0
2020-03-17,21.475,22.855,20.975,22.78,54218.0
2020-03-18,21.75,22.385,21.24,21.92,36729.0
2020-03-19,21.585,22.325,21.07,21.91,33986.0
2020-03-20,22.03,22.085,20.545,20.57,65628.0
2020-03-23,20.04,20.38,19.485,19.915,76315.0
2020-03-24,20.76,21.69,20.715,21.69,133681.0
2020-03-25,21.875,22.54,21.2,21.92,45823.0
2020-03-26,21.735,23.045,21.66,23.04,89095.0
2020-03-27,22.425,22.795,22.09,22.15,53790.0
2020-03-30,22.675,23.03,22.285,23.01,16919.0
2020-03-31,23.4,23.4,22.365,22.45,43961.0
2020-04-01,21.665,22.07,21.34,21.345,21029.0
2020-04-02,21.355,22.08,21.355,22.07,33570.0
2020-04-03,22.065,22.115,21.45,21.605,22507.0
2020-04-06,22.47,23.15,22.235,23.07,53455.0
2020-04-07,23.54,23.73,22.945,23.15,51419.0
2020-04-08,23.365,24.045,23.15,24.045,18753.0
2020-04-09,24.075,24.77,24.075,24.425,29871.0
2020-04-13,24.635,24.635,23.615,23.795,14872.0
2020-04-14,24.59,24.59,24.045,24.375,23405.0
2020-04-15,23.945,24.41,23.59,23.735,14311.0
2020-04-16,23.605,24.185,23.46,23.7,13634.0
2020-04-17,24.16,24.505,24.075,24.495,13647.0
2020-04-20,24.15,24.42,24.055,24.1,9662.0
2020-04-21,23.96,23.96,23.51,23.66,9732.0
2020-04-22,24.02,24.055,23.755,23.95,9238.0
2020-04-23,23.98,24.055,23.745,23.755,27658.0
2020-04-24,23.915,24.175,23.755,24.175,11251.0
2020-04-27,24.225,24.67,24.2,24.6,9667.0
2020-04-28,24.73,25.015,24.615,24.755,9209.0
2020-04-29,25.135,25.315,24.935,25.215,20970.0
2020-04-30,25.12,25.125,24.47,24.52,15418.0
2020-05-01,24.105,24.495,23.915,23.95,10501.0
2020-05-04,23.7,24.055,23.69,23.95,8817.0
2020-05-05,24.13,24.39,24.095,24.165,13483.0
2020-05-06,24.255,24.46,23.855,23.985,4399.0
2020-05-07,24.225,24.225,23.74,23.77,8182.0
2020-05-08,24.155,24.22,23.965,24.22,4341.0
2020-05-11,24.34,24.365,23.995,24.28,13787.0
2020-05-12,24.26,24.34,23.83,23.83,4909.0
2020-05-13,23.69,23.69,23.17,23.25,15224.0
2020-05-14,23.24,23.535,22.885,23.535,6615.0
2020-05-15,23.285,23.71,23.275,23.58,25322.0
2020-05-19,24.06,24.225,23.855,23.855,5176.0
2020-05-20,24.175,24.235,24.09,24.09,6463.0
2020-05-21,24.27,24.27,23.985,24.115,4058.0
2020-05-22,24.39,24.39,24.055,24.125,5742.0
2020-05-25,24.945,24.945,24.06,24.305,3626.0
2020-05-26,24.41,24.635,24.4,24.555,20259.0
2020-05-27,24.72,24.99,24.71,24.955,24722.0
2020-05-28,25.17,25.345,24.955,25.095,4784.0
2020-05-29,24.625,24.87,24.555,24.86,5281.0
2020-06-01,24.805,24.805,24.61,24.67,4032.0
2020-06-02,24.77,24.78,24.635,24.78,9066.0
2020-06-03,25.025,25.46,24.965,25.46,11008.0
2020-06-04,25.46,25.605,25.26,25.605,8083.0
2020-06-05,26.17,26.525,26.17,26.3,12427.0
2020-06-08,26.42,26.76,26.415,26.655,7903.0
2020-06-09,26.655,26.655,26.25,26.275,5167.0
2020-06-10,26.125,26.38,25.735,25.735,17318.0
2020-06-11,25.13,25.135,24.39,24.47,45762.0
2020-06-12,25.17,25.17,24.345,24.77,14717.0
2020-06-15,24.305,24.99,24.13,24.855,10240.0
2020-06-16,25.5,25.815,25.135,25.33,36409.0
2020-06-17,25.56,25.56,25.075,25.11,19166.0
2020-06-18,25.085,25.205,24.875,25.205,21320.0
2020-06-19,25.39,25.405,24.84,24.965,7935.0
2020-06-22,24.92,24.92,24.65,24.77,15058.0
2020-06-23,24.955,25.005,24.84,24.87,13267.0
2020-06-24,24.565,24.565,24.05,24.235,15817.0
2020-06-25,24.14,24.53,24.06,24.53,14032.0
2020-06-26,24.505,24.51,23.895,23.98,11062.0
2020-06-29,24.075,24.47,24.075,24.415,6906.0
2020-06-30,24.275,24.65,24.275,24.6,20271.0
2020-07-02,24.835,24.94,24.58,24.58,5508.0
2020-07-03,24.375,24.54,24.375,24.46,6102.0
2020-07-06,24.775,25.035,24.65,24.73,4530.0
2020-07-07,24.73,24.73,24.46,24.46,9593.0
2020-07-08,24.565,24.565,24.2,24.305,5084.0
2020-07-09,24.165,24.165,23.815,24.025,5323.0
2020-07-10,23.955,24.495,23.955,24.495,5341.0
2020-07-13,24.59,24.87,24.475,24.645,16427.0
2020-07-14,24.555,24.835,24.46,24.835,6558.0
2020-07-15,24.98,25.175,24.94,25.155,8265.0
2020-07-16,24.86,25.26,24.86,25.235,10119.0
2020-07-17,25.435,25.435,25.2,25.28,5695.0
2020-07-20,25.165,25.165,24.87,24.92,4534.0
2020-07-21,25.045,25.21,24.835,25.13,3877.0
2020-07-22,25.12,25.15,24.965,25.15,5547.0
2020-07-23,25.33,25.33,25.07,25.165,6977.0
2020-07-24,25.185,25.26,24.92,24.975,9263.0
2020-07-27,24.94,24.94,24.765,24.87,8035.0
2020-07-28,24.775,24.99,24.71,24.87,11752.0
2020-07-29,24.99,25.08,24.81,25.08,7964.0
2020-07-30,24.895,25.045,24.85,24.93,3442.0
2020-07-31,25.01,25.01,24.565,24.66,5230.0
2020-08-04,24.765,24.95,24.755,24.885,11283.0
2020-08-05,24.94,24.95,24.81,24.87,9661.0
2020-08-06,24.99,25.01,24.8,24.905,3517.0
2020-08-07,24.985,25.395,24.985,25.395,8153.0
2020-08-10,25.36,25.68,25.36,25.68,6458.0
2020-08-11,25.77,26.02,25.665,25.665,5184.0
2020-08-12,25.88,25.88,25.535,25.675,7661.0
2020-08-13,25.525,25.525,25.27,25.315,4610.0
2020-08-14,25.21,25.525,25.21,25.42,3543.0
2020-08-17,25.55,25.55,25.225,25.255,22142.0
2020-08-18,25.12,25.295,25.025,25.025,3796.0
2020-08-19,24.965,25.175,24.965,25.07,12302.0
2020-08-20,25.05,25.05,24.78,24.8,5938.0
2020-08-21,24.72,25.035,24.72,24.8,5793.0
2020-08-24,24.8,25.28,24.78,25.28,5306.0
2020-08-25,25.255,25.315,25.095,25.13,4729.0
2020-08-26,25.07,25.07,24.825,24.905,4869.0
2020-08-27,24.825,25.125,24.825,25.125,4899.0
2020-08-28,24.975,25.15,24.93,25.125,2207.0
2020-08-31,25.125,25.22,24.81,24.85,5396.0
2020-09-01,24.79,24.88,24.71,24.815,8242.0
2020-09-02,24.92,25.315,24.92,25.315,4330.0
2020-09-03,25.325,25.63,24.885,24.885,7084.0
2020-09-04,25.07,25.28,24.73,24.92,4622.0
2020-09-08,24.845,25.0,24.625,24.7,5954.0
2020-09-09,24.81,25.045,24.81,25.035,3232.0
2020-09-10,24.87,24.895,24.555,24.605,5679.0
2020-09-11,24.79,24.86,24.64,24.825,4442.0
2020-09-14,25.0,25.175,24.81,25.045,8010.0
2020-09-15,25.105,25.21,25.02,25.035,6818.0
2020-09-16,25.035,25.385,24.975,25.385,3686.0
2020-09-17,25.15,25.29,24.975,25.115,3822.0
2020-09-18,25.165,25.315,24.95,25.06,8119.0
2020-09-21,24.675,24.975,24.37,24.56,14014.0
2020-09-22,24.455,24.8,24.455,24.58,4544.0
2020-09-23,24.625,24.975,24.245,24.245,5747.0
2020-09-24,24.15,24.5,24.1,24.315,3752.0
2020-09-25,24.175,24.675,24.165,24.625,6814.0
2020-09-28,24.775,25.135,24.775,24.985,6256.0
2020-09-29,24.895,25.23,24.79,24.845,5239.0
2020-09-30,24.895,25.055,24.74,24.88,3090.0
2020-10-01,25.045,25.045,24.67,24.775,8151.0
2020-10-02,24.42,25.1,24.415,25.1,5050.0
2020-10-05,25.055,25.405,24.975,25.405,6365.0
2020-10-06,25.45,25.72,25.31,25.405,9828.0
2020-10-07,25.625,25.74,25.545,25.705,5942.0
2020-10-08,25.845,25.935,25.715,25.89,6691.0
2020-10-09,25.845,26.015,25.695,25.715,8013.0
2020-10-13,25.72,25.83,25.555,25.65,3620.0
2020-10-14,25.67,25.685,25.565,25.615,2367.0
2020-10-15,25.395,25.795,25.395,25.765,4168.0
2020-10-16,25.765,25.9,25.76,25.835,4665.0
2020-10-19,25.9,25.9,25.43,25.46,6549.0
2020-10-20,25.72,25.72,25.395,25.395,8879.0
2020-10-21,25.485,25.495,25.25,25.335,3879.0
2020-10-22,25.32,25.685,25.32,25.685,1473.0
2020-10-23,25.87,25.89,25.65,25.775,2747.0
2020-10-26,25.52,25.66,25.205,25.355,11327.0
2020-10-27,25.195,25.46,24.94,24.94,8451.0
2020-10-28,24.815,24.815,24.43,24.43,7089.0
2020-10-29,24.43,24.905,24.325,24.765,2179.0
2020-10-30,24.43,24.73,24.395,24.515,9130.0
2020-11-02,24.78,25.11,24.745,25.01,3634.0
2020-11-03,25.3,25.435,25.24,25.4,7413.0
2020-11-04,25.31,25.39,25.135,25.31,3216.0
2020-11-05,25.18,25.54,25.15,25.53,8163.0
2020-11-06,25.595,25.595,25.125,25.135,3274.0
2020-11-09,26.165,26.995,25.67,26.45,21178.0
2020-11-10,26.45,26.79,26.35,26.775,16377.0
2020-11-11,26.835,26.915,26.675,26.74,6397.0
2020-11-12,26.59,26.765,26.235,26.28,4176.0
2020-11-13,26.455,26.935,26.455,26.925,19894.0
2020-11-16,27.135,27.385,27.12,27.34,8928.0
2020-11-17,27.225,27.32,27.075,27.25,5244.0
2020-11-18,27.19,27.42,26.94,26.94,8667.0
2020-11-19,26.94,27.04,26.72,26.94,6434.0
2020-11-20,26.73,26.935,26.73,26.865,2962.0
2020-11-23,26.88,27.26,26.88,27.26,4532.0
2020-11-24,27.55,27.825,27.55,27.78,7973.0
2020-11-25,27.815,27.815,27.535,27.54,4001.0
2020-11-26,27.735,27.735,27.49,27.56,3660.0
2020-11-27,27.495,27.55,27.42,27.48,7151.0
2020-11-30,27.25,27.42,27.065,27.065,3895.0
2020-12-01,27.285,27.535,27.285,27.295,5088.0
2020-12-02,27.15,27.435,27.15,27.345,17873.0
2020-12-03,27.535,27.535,27.305,27.4,18661.0
2020-12-04,27.26,27.57,27.25,27.55,6622.0
2020-12-07,27.425,27.72,27.345,27.355,11223.0
2020-12-08,27.445,27.595,27.26,27.55,12824.0
2020-12-09,27.725,27.725,27.49,27.55,5558.0
2020-12-10,27.295,27.525,27.225,27.34,9591.0
2020-12-11,27.09,27.295,27.09,27.25,4837.0
2020-12-14,27.585,27.585,26.985,26.985,6833.0
2020-12-15,27.195,27.195,26.96,27.17,5455.0
2020-12-16,27.24,27.295,27.18,27.275,4518.0
2020-12-17,27.16,27.26,27.11,27.24,7288.0
2020-12-18,27.24,27.47,27.1,27.115,26635.0
2020-12-21,27.075,27.305,26.975,27.225,6777.0
2020-12-22,27.31,27.375,27.23,27.23,12175.0
2020-12-23,27.195,27.355,27.16,27.23,4470.0
2020-12-24,27.205,27.23,27.16,27.16,13948.0
2020-12-29,27.33,27.4,27.285,27.365,4035.0
2020-12-30,27.435,27.435,27.26,27.295,3530.0
2020-12-31,27.17,27.435,27.17,27.43,5413.0
2021-01-04,27.42,27.585,26.985,27.18,20961.0
2021-01-05,27.045,27.19,26.975,27.08,10055.0
2021-01-06,27.27,27.71,27.23,27.49,16033.0
2021-01-07,27.675,27.915,27.615,27.755,8058.0
2021-01-08,27.775,27.86,27.675,27.765,6545.0
2021-01-11,27.835,28.04,27.755,27.995,7705.0
2021-01-12,27.89,28.02,27.855,27.9,7571.0
2021-01-13,27.9,28.145,27.845,27.935,6368.0
2021-01-14,27.985,28.05,27.8,27.8,13415.0
2021-01-15,27.9,27.9,27.675,27.88,5726.0
2021-01-18,27.88,27.95,27.79,27.8,10415.0
2021-01-19,27.9,28.155,27.86,27.95,22116.0
2021-01-20,27.935,28.02,27.685,27.82,17416.0
2021-01-21,27.8,27.8,27.63,27.73,8161.0
2021-01-22,27.685,27.81,27.585,27.8,10265.0
2021-01-25,27.545,27.89,27.515,27.87,6057.0
2021-01-26,27.94,27.94,27.71,27.78,7252.0
2021-01-27,27.55,27.74,27.32,27.345,22919.0
2021-01-28,27.5,27.88,27.47,27.66,11528.0
2021-01-29,27.56,27.57,27.125,27.17,24719.0
2021-02-01,27.435,27.515,27.17,27.505,15335.0
2021-02-02,27.505,27.835,27.46,27.615,7402.0
2021-02-03,27.615,27.71,27.54,27.65,10131.0
2021-02-04,27.63,28.015,27.62,28.015,7425.0
2021-02-05,28.145,28.145,27.95,27.97,4277.0
2021-02-08,28.005,28.22,27.97,28.05,17460.0
2021-02-09,28.175,28.21,27.935,27.96,5448.0
2021-02-10,27.96,27.97,27.825,27.905,7464.0
2021-02-11,27.88,27.925,27.8,27.86,17866.0
2021-02-12,27.87,28.06,27.87,27.97,9362.0
2021-02-16,27.96,28.03,27.95,27.98,24379.0
2021-02-17,27.905,28.11,27.9,28.1,6912.0
2021-02-18,27.89,28.065,27.89,27.96,7734.0
2021-02-19,28.075,28.075,27.765,27.79,20151.0
2021-02-22,27.82,27.855,27.695,27.78,9646.0
2021-02-23,27.78,27.81,27.62,27.81,10250.0
2021-02-24,27.87,27.95,27.64,27.88,12971.0
2021-02-25,27.925,27.96,27.55,27.655,7516.0
2021-02-26,27.86,27.87,27.46,27.765,4333.0
2021-03-01,27.835,28.05,27.81,27.925,5900.0
2021-03-02,28.005,28.005,27.745,27.825,4563.0
2021-03-03,27.825,27.855,27.7,27.72,11214.0
2021-03-04,27.64,27.775,27.3,27.45,10503.0
2021-03-05,27.575,28.085,27.54,28.04,11986.0
2021-03-08,28.04,28.52,27.995,28.265,21900.0
2021-03-09,28.245,28.54,28.19,28.315,5877.0
2021-03-10,28.265,28.645,28.265,28.645,7032.0
2021-03-11,28.53,28.62,28.325,28.325,15521.0
2021-03-12,28.505,28.505,28.28,28.37,15609.0
2021-03-15,28.335,28.575,28.335,28.52,7494.0
2021-03-16,28.565,28.565,28.325,28.47,9783.0
2021-03-17,28.575,28.575,28.355,28.39,10440.0
2021-03-18,28.575,28.665,28.47,28.56,10601.0
2021-03-19,28.585,28.585,28.28,28.39,5269.0
2021-03-22,28.355,28.53,28.265,28.515,8311.0
2021-03-23,28.62,28.665,28.495,28.495,7958.0
2021-03-24,28.585,28.745,28.585,28.595,6557.0
2021-03-25,28.415,28.87,28.36,28.87,5071.0
2021-03-26,28.885,29.34,28.87,29.34,7145.0
2021-03-29,29.275,29.4,29.22,29.385,9111.0
2021-03-30,29.385,29.49,29.3,29.34,4547.0
2021-03-31,29.345,29.345,29.14,29.22,5220.0
2021-04-01,29.15,29.295,29.13,29.24,2440.0
2021-04-05,29.33,29.64,29.33,29.515,6419.0
2021-04-06,29.445,29.67,29.445,29.55,3864.0
2021-04-07,29.65,29.76,29.605,29.715,5977.0
2021-04-08,29.785,29.785,29.59,29.605,4156.0
2021-04-09,29.605,29.69,29.535,29.69,3189.0
2021-04-12,29.82,29.82,29.58,29.705,3021.0
2021-04-13,29.595,29.67,29.56,29.64,3337.0
2021-04-14,29.64,29.705,29.58,29.595,4161.0
2021-04-15,29.525,29.845,29.525,29.845,10835.0
2021-04-16,29.89,30.0,29.875,29.97,2237.0
2021-04-19,29.97,30.045,29.84,29.89,3251.0
2021-04-20,29.705,30.0,29.705,29.98,8687.0
2021-04-21,30.125,30.16,29.785,29.92,3183.0
2021-04-22,30.055,30.055,29.65,29.695,2407.0
2021-04-23,29.515,29.845,29.515,29.805,1922.0
2021-04-26,29.715,29.83,29.48,29.48,11855.0
2021-04-27,29.455,29.58,29.445,29.57,5518.0
2021-04-28,29.51,29.61,29.305,29.305,9675.0
2021-04-29,29.38,29.51,29.335,29.475,8010.0
2021-04-30,29.465,29.475,29.27,29.35,8258.0
2021-05-03,29.465,29.635,29.46,29.565,11290.0
2021-05-04,29.635,29.655,29.54,29.635,7718.0
2021-05-05,29.735,29.78,29.6,29.745,6152.0
2021-05-06,29.735,29.765,29.535,29.745,10774.0
2021-05-07,29.78,29.89,29.735,29.88,7386.0
2021-05-10,29.88,30.03,29.725,29.725,16943.0
2021-05-11,29.7,29.7,29.27,29.295,16053.0
2021-05-12,29.385,29.385,28.955,28.955,9917.0
2021-05-13,29.065,29.63,28.975,29.53,10374.0
2021-05-14,29.53,29.725,29.46,29.675,3111.0
2021-05-17,29.495,29.78,29.465,29.465,3653.0
2021-05-18,29.425,29.565,29.21,29.21,4822.0
2021-05-19,29.11,29.25,28.91,29.19,5561.0
2021-05-20,29.27,29.37,29.21,29.315,2533.0
2021-05-21,29.295,29.495,29.295,29.37,16943.0
2021-05-25,29.505,29.62,29.295,29.325,22267.0
2021-05-26,29.39,29.625,29.355,29.445,6401.0
2021-05-27,29.525,29.525,29.335,29.335,2436.0
2021-05-28,29.625,29.625,29.355,29.42,3811.0
2021-05-31,29.4,29.4,29.265,29.275,1506.0
2021-06-01,29.455,29.47,29.25,29.33,9845.0
2021-06-02,29.31,29.39,29.275,29.3,11589.0
2021-06-03,29.3,29.555,29.185,29.525,7325.0
2021-06-04,29.625,29.63,29.38,29.6,6801.0
2021-06-07,29.6,29.635,29.48,29.525,7745.0
2021-06-08,29.51,29.715,29.41,29.535,9332.0
2021-06-09,29.56,29.58,29.425,29.555,2838.0
2021-06-10,29.635,29.705,29.57,29.58,3390.0
2021-06-11,29.74,29.74,29.625,29.725,4578.0
2021-06-14,29.645,29.725,29.49,29.645,5110.0
2021-06-15,29.65,29.77,29.65,29.77,8078.0
2021-06-16,29.77,29.77,29.525,29.695,11881.0
2021-06-17,29.805,29.805,29.605,29.73,5829.0
2021-06-18,29.635,29.635,29.38,29.38,7723.0
2021-06-21,29.38,29.68,29.375,29.635,6155.0
2021-06-22,29.615,29.77,29.57,29.57,12894.0
2021-06-23,29.68,29.68,29.41,29.465,18923.0
2021-06-24,29.465,29.73,29.42,29.66,6095.0
2021-06-25,29.785,29.805,29.445,29.795,3060.0
2021-06-28,29.8,29.96,29.8,29.88,8683.0
2021-06-29,29.96,30.05,29.915,29.945,5669.0
2021-06-30,29.96,30.095,29.915,30.095,5367.0
2021-07-02,30.185,30.275,30.185,30.215,16054.0
2021-07-05,30.195,30.34,30.185,30.25,1585.0
2021-07-06,30.26,30.365,30.225,30.33,13296.0
2021-07-07,30.26,30.585,30.26,30.565,53343.0
2021-07-08,30.465,30.495,30.315,30.395,13291.0
2021-07-09,30.41,30.665,30.405,30.585,7837.0
2021-07-12,30.545,30.71,30.545,30.68,5583.0
2021-07-13,30.7,30.855,30.655,30.745,15620.0
2021-07-14,30.765,30.835,30.59,30.815,6987.0
2021-07-15,30.745,31.095,30.745,31.075,4570.0
2021-07-16,31.115,31.14,30.98,30.98,4989.0
2021-07-19,30.98,31.04,30.68,30.7,9553.0
2021-07-20,30.815,31.265,30.78,31.015,7996.0
2021-07-21,31.12,31.12,30.855,30.935,4838.0
2021-07-22,30.94,30.94,30.89,30.89,1713.0
2021-07-23,30.95,31.15,30.95,31.115,5022.0
2021-07-26,31.14,31.14,31.015,31.115,3451.0
2021-07-27,31.13,31.25,30.995,31.25,3021.0
2021-07-28,31.315,31.38,30.99,30.99,5994.0
2021-07-29,30.845,31.145,30.845,30.93,3218.0
2021-07-30,30.93,30.965,30.885,30.9,5655.0
2021-08-03,30.99,31.335,30.955,31.335,3676.0
2021-08-04,31.165,31.37,31.09,31.09,6889.0
2021-08-05,31.19,31.19,31.035,31.08,2486.0
2021-08-06,31.345,31.44,31.345,31.395,4058.0
2021-08-09,31.37,31.435,31.35,31.425,4108.0
2021-08-10,31.425,31.505,31.395,31.495,1657.0
2021-08-11,31.495,31.64,31.35,31.57,3041.0
2021-08-12,31.65,31.715,31.56,31.705,6930.0
2021-08-13,31.72,31.805,31.695,31.765,4455.0
2021-08-16,31.675,32.0,31.675,31.94,3275.0
2021-08-17,31.9,32.65,31.855,32.11,3646.0
2021-08-18,32.01,32.12,31.765,31.765,10591.0
2021-08-19,31.72,32.255,31.72,32.255,2563.0
2021-08-20,32.31,32.525,32.28,32.515,6259.0
2021-08-23,32.405,32.405,32.135,32.175,5788.0
2021-08-24,31.965,32.165,31.9,31.93,2443.0
2021-08-25,31.955,32.08,31.94,31.945,3157.0
2021-08-26,31.875,32.135,31.865,32.01,5454.0
2021-08-27,32.17,32.17,31.925,31.925,5801.0
2021-08-30,31.86,32.025,31.825,31.99,3371.0
2021-08-31,32.07,32.085,31.895,31.97,3184.0
2021-09-01,31.99,31.99,31.815,31.87,1943.0
2021-09-02,31.86,32.08,31.835,31.89,2572.0
2021-09-03,31.895,31.895,31.715,31.815,1559.0
2021-09-07,32.015,32.025,31.77,31.825,4781.0
2021-09-08,31.88,31.99,31.78,31.88,2219.0
2021-09-09,31.835,31.96,31.645,31.67,28310.0
2021-09-10,31.625,31.66,31.49,31.625,6734.0
2021-09-13,31.625,31.745,31.51,31.61,23624.0
2021-09-14,31.61,31.655,31.345,31.38,28386.0
2021-09-15,31.435,31.565,31.3,31.49,22713.0
2021-09-16,31.48,31.525,31.38,31.525,4629.0
2021-09-17,31.49,31.49,31.335,31.41,22582.0
2021-09-20,31.095,31.375,30.895,31.12,29176.0
2021-09-21,31.3,31.3,31.085,31.085,2825.0
2021-09-22,31.255,31.255,31.095,31.165,2855.0
2021-09-23,31.165,31.355,31.065,31.245,5758.0
2021-09-24,31.175,31.42,31.175,31.255,12938.0
2021-09-27,31.255,31.345,31.22,31.22,2815.0
2021-09-28,31.17,31.35,30.955,31.09,6956.0
2021-09-29,31.105,31.405,31.06,31.395,11301.0
2021-09-30,31.425,31.425,30.67,30.68,4299.0
2021-10-01,30.825,31.015,30.565,30.925,4110.0
2021-10-04,30.615,30.855,30.5,30.59,5056.0
2021-10-05,30.655,30.98,30.655,30.935,5740.0
2021-10-06,30.88,30.89,30.67,30.87,7794.0
2021-10-07,31.26,31.305,31.125,31.125,3661.0
2021-10-08,30.9,30.955,30.815,30.825,4424.0
2021-10-12,30.745,30.755,30.455,30.475,5992.0
2021-10-13,30.42,30.475,30.245,30.425,5581.0
2021-10-14,30.41,30.76,30.375,30.76,9950.0
2021-10-15,31.005,31.025,30.855,30.97,4050.0
2021-10-18,30.915,30.935,30.71,30.845,4457.0
2021-10-19,31.005,31.125,30.98,31.045,1390.0
2021-10-20,31.18,31.28,31.06,31.235,7005.0
2021-10-21,31.115,31.28,31.105,31.28,3788.0
2021-10-22,31.195,31.38,31.15,31.37,1644.0
2021-10-25,31.29,31.54,31.235,31.405,3664.0
2021-10-26,31.305,31.56,31.27,31.55,10316.0
2021-10-27,31.455,31.745,31.12,31.12,3319.0
2021-10-28,31.29,31.33,31.265,31.265,3448.0
2021-10-29,31.38,31.59,31.38,31.465,7024.0
2021-11-01,31.645,31.645,31.43,31.49,5653.0
2021-11-02,31.725,31.82,31.555,31.755,5675.0
2021-11-03,31.855,31.87,31.735,31.865,27755.0
2021-11-04,32.07,32.07,31.87,31.97,12338.0
2021-11-05,32.18,32.265,32.02,32.025,4587.0
2021-11-08,32.11,32.37,31.98,32.1,4047.0
2021-11-09,32.145,32.145,31.965,32.11,2210.0
2021-11-10,31.99,32.18,31.765,32.165,3683.0
2021-11-11,32.355,32.445,32.355,32.39,10213.0
2021-11-12,32.49,32.535,32.255,32.355,4309.0
2021-11-15,32.235,32.38,32.235,32.265,2954.0
2021-11-16,32.265,32.59,32.265,32.56,23196.0
2021-11-17,32.49,32.525,32.425,32.49,1675.0
2021-11-18,32.56,32.56,32.345,32.38,2054.0
2021-11-19,32.445,32.445,32.27,32.325,1963.0
2021-11-22,32.36,32.855,32.335,32.66,13745.0
2021-11-23,32.57,33.0,31.955,32.79,7387.0
2021-11-24,32.79,32.79,32.625,32.715,10121.0
2021-11-25,32.935,32.935,32.605,32.715,1427.0
2021-11-26,32.64,32.64,32.275,32.44,9044.0
2021-11-29,32.685,32.705,32.485,32.51,6337.0
2021-11-30,32.455,32.455,32.055,32.165,3459.0
2021-12-01,32.24,32.555,31.9,31.9,2865.0
2021-12-02,32.075,32.495,32.075,32.385,2353.0
2021-12-03,32.45,32.465,32.23,32.34,3193.0
2021-12-06,32.43,32.805,32.43,32.695,4935.0
2021-12-07,32.73,32.775,32.505,32.655,5101.0
2021-12-08,32.695,32.695,32.505,32.61,9045.0
2021-12-09,32.63,32.84,32.63,32.84,9761.0
2021-12-10,32.83,33.065,32.83,33.065,1970.0
2021-12-13,33.195,33.365,33.12,33.265,4660.0
2021-12-14,33.35,33.375,33.295,33.375,7648.0
2021-12-15,33.405,33.685,33.405,33.685,5967.0
2021-12-16,33.565,33.92,33.565,33.84,8051.0
2021-12-17,33.84,33.84,33.485,33.56,4232.0
2021-12-20,33.295,33.465,33.25,33.385,3040.0
2021-12-21,33.665,33.74,33.51,33.675,4781.0
2021-12-22,33.585,33.685,33.465,33.665,13830.0
2021-12-23,33.63,33.84,33.63,33.765,2893.0
2021-12-24,33.765,33.765,33.765,33.765,0.0
2021-12-29,33.99,34.245,33.99,34.22,8138.0
2021-12-30,34.29,34.29,34.0,34.0,3257.0
2021-12-31,33.945,33.955,33.71,33.77,1624.0
2022-01-04,33.725,34.325,33.725,34.32,5507.0
2022-01-05,34.4,34.565,34.275,34.355,5188.0
2022-01-06,34.22,34.5,34.145,34.17,5789.0
2022-01-07,34.025,34.21,34.0,34.035,6707.0
2022-01-10,34.035,34.165,33.825,34.0,8413.0
2022-01-11,34.08,34.08,33.745,33.87,8112.0
2022-01-12,33.945,33.965,33.635,33.7,11468.0
2022-01-13,33.725,33.755,33.625,33.645,3269.0
2022-01-14,33.535,33.66,33.305,33.66,4825.0
2022-01-17,33.715,33.89,33.27,33.79,1910.0
2022-01-18,33.46,33.89,33.06,33.06,4652.0
2022-01-19,33.125,33.195,32.795,32.805,8470.0
2022-01-20,32.78,33.005,32.595,32.595,4852.0
2022-01-21,32.625,32.77,32.44,32.495,12360.0
2022-01-24,32.23,32.625,31.885,32.58,14914.0
2022-01-25,32.37,32.65,32.075,32.495,7008.0
2022-01-26,32.685,32.89,32.26,32.55,6585.0
2022-01-27,32.625,33.015,32.515,32.65,6609.0
2022-01-28,32.68,33.28,32.42,33.28,16608.0
2022-01-31,33.145,33.215,32.88,33.16,5214.0
2022-02-01,33.39,33.4,33.155,33.39,1885.0
2022-02-02,33.37,33.665,33.29,33.665,14662.0
2022-02-03,33.6,33.685,33.335,33.38,8547.0
2022-02-04,33.29,33.6,33.255,33.445,6162.0
2022-02-07,33.435,33.555,33.155,33.17,5871.0
2022-02-08,33.49,33.49,33.335,33.455,5223.0
2022-02-09,33.7,33.74,33.535,33.575,4738.0
2022-02-10,33.4,33.58,33.105,33.19,6491.0
2022-02-11,33.17,33.235,32.835,32.88,5498.0
2022-02-14,32.925,32.95,32.42,32.65,10093.0
2022-02-15,32.735,33.105,32.725,32.925,7796.0
2022-02-16,32.805,32.89,32.63,32.795,5744.0
2022-02-17,32.79,32.795,32.42,32.43,13692.0
2022-02-18,32.395,32.53,32.305,32.485,8888.0
2022-02-22,32.395,32.42,32.095,32.265,12663.0
2022-02-23,32.415,32.425,31.81,31.83,13689.0
2022-02-24,31.25,31.875,31.205,31.81,15333.0
2022-02-25,31.855,32.655,31.855,32.515,4914.0
2022-02-28,31.845,32.165,31.84,32.165,4011.0
2022-03-01,32.15,32.16,31.755,31.9,7074.0
2022-03-02,31.9,32.37,31.81,32.285,8143.0
2022-03-03,32.46,32.59,32.275,32.38,3957.0
2022-03-04,32.35,32.46,32.175,32.44,5608.0
2022-03-07,32.35,32.495,32.16,32.295,9156.0
2022-03-08,32.415,32.6,32.085,32.11,3718.0
2022-03-09,32.47,32.505,32.27,32.405,10080.0
2022-03-10,32.04,32.165,31.81,32.06,8504.0
2022-03-11,32.175,32.22,31.875,31.94,8917.0
2022-03-14,31.985,32.185,31.95,32.005,7295.0
2022-03-15,32.11,32.415,32.105,32.405,8104.0
2022-03-16,32.57,32.58,32.305,32.36,6336.0
2022-03-17,32.525,32.69,32.35,32.58,2383.0
2022-03-18,32.76,32.76,32.495,32.69,5043.0
2022-03-21,32.735,32.87,32.56,32.59,11443.0
2022-03-22,32.89,32.91,32.76,32.81,11930.0
2022-03-23,32.9,32.9,32.525,32.59,5514.0
2022-03-24,32.71,32.745,32.56,32.745,7925.0
2022-03-25,32.835,32.98,32.745,32.825,7449.0
2022-03-28,32.965,33.065,32.745,33.065,2763.0
2022-03-29,33.35,33.35,33.03,33.21,6046.0
2022-03-30,33.165,33.185,32.98,33.065,8710.0
2022-03-31,33.285,33.285,32.755,32.825,4427.0
2022-04-01,32.91,32.935,32.625,32.91,3848.0
2022-04-04,32.91,32.92,32.54,32.825,5690.0
2022-04-05,32.745,32.89,32.625,32.745,4103.0
2022-04-06,32.65,32.975,32.57,32.965,7885.0
2022-04-07,33.14,33.34,32.955,33.34,4538.0
2022-04-08,33.385,33.505,33.23,33.46,4554.0
2022-04-11,33.45,33.485,33.255,33.255,5896.0
2022-04-12,33.195,33.34,33.035,33.165,3051.0
2022-04-13,33.25,33.25,32.975,33.045,6181.0
2022-04-14,33.25,33.255,33.13,33.13,3213.0
2022-04-18,33.13,33.57,32.91,32.92,10278.0
2022-04-19,33.03,33.33,33.02,33.25,939.0
2022-04-20,33.34,33.43,33.155,33.385,2049.0
2022-04-21,33.505,33.58,33.305,33.305,6463.0
2022-04-22,33.385,33.385,32.935,32.935,4441.0
2022-04-25,32.67,33.055,32.12,33.02,4167.0
2022-04-26,33.12,33.12,32.715,32.715,8014.0
2022-04-27,32.81,32.99,32.56,32.7,6153.0
2022-04-28,32.88,33.275,32.835,33.275,9495.0
2022-04-29,32.89,32.89,32.255,32.275,4565.0
2022-05-02,32.395,32.595,31.955,32.405,26534.0
2022-05-03,32.485,32.68,32.285,32.43,5917.0
2022-05-04,32.43,33.03,32.365,32.87,2289.0
2022-05-05,32.965,32.965,32.365,32.44,5158.0
2022-05-06,32.355,32.735,32.355,32.69,3949.0
2022-05-09,32.525,32.65,32.385,32.44,3459.0
2022-05-10,32.605,32.91,32.24,32.405,11887.0
2022-05-11,32.365,32.505,32.09,32.09,6214.0
2022-05-12,32.175,32.23,31.89,32.125,10104.0
2022-05-13,32.255,32.375,32.185,32.245,7880.0
2022-05-16,32.245,32.485,32.19,32.475,5340.0
2022-05-17,32.55,32.68,32.375,32.585,5895.0
2022-05-18,32.22,32.31,31.64,31.685,4745.0
2022-05-19,31.4,31.4,31.015,31.245,7980.0
2022-05-20,31.495,31.495,30.84,31.395,17470.0
2022-05-24,31.52,32.135,31.52,32.09,6500.0
2022-05-25,32.2,32.31,32.09,32.255,5470.0
2022-05-26,32.475,32.66,32.475,32.64,2650.0
2022-05-27,32.755,32.88,32.65,32.77,8946.0
2022-05-30,33.04,33.04,32.845,32.935,2536.0
2022-05-31,32.7,32.7,32.345,32.495,9674.0
2022-06-01,32.68,32.68,32.09,32.32,3769.0
2022-06-02,32.135,32.44,31.85,32.345,4925.0
2022-06-03,32.57,32.57,32.07,32.07,2247.0
2022-06-06,32.31,32.365,32.07,32.1,8229.0
2022-06-07,32.025,32.125,31.925,32.09,3877.0
2022-06-08,32.125,32.245,31.885,31.94,1740.0
2022-06-09,31.94,32.165,31.7,31.85,6886.0
2022-06-10,31.26,31.35,31.17,31.29,3502.0
2022-06-13,30.875,30.88,30.525,30.525,14776.0
2022-06-14,30.705,30.875,30.32,30.465,15280.0
2022-06-15,30.635,30.865,30.41,30.625,4887.0
2022-06-16,30.32,30.32,29.85,29.99,12467.0
2022-06-17,30.1,30.495,30.09,30.135,4745.0
2022-06-20,30.18,30.41,29.98,30.18,3993.0
2022-06-21,30.255,30.7,30.255,30.54,10315.0
2022-06-22,30.53,30.82,30.53,30.725,2833.0
2022-06-23,30.88,31.04,30.745,31.04,7520.0
2022-06-24,31.16,31.575,31.16,31.575,4462.0
2022-06-27,31.685,31.685,31.545,31.555,1785.0
2022-06-28,31.685,31.75,31.16,31.16,6106.0
2022-06-29,31.315,31.315,31.14,31.195,4730.0
2022-06-30,31.1,31.195,30.815,30.945,6894.0
2022-07-04,31.35,31.37,31.175,31.215,2502.0
2022-07-05,31.15,31.525,31.04,31.52,6611.0
2022-07-06,31.405,31.76,31.4,31.76,11279.0
2022-07-07,31.74,31.795,31.6,31.72,3897.0
2022-07-08,31.705,31.795,31.63,31.75,4749.0
2022-07-11,31.795,31.795,31.585,31.62,8770.0
2022-07-12,31.72,31.775,31.5,31.5,4201.0
2022-07-13,31.325,31.37,31.04,31.285,5743.0
2022-07-14,31.11,31.49,31.1,31.425,9998.0
2022-07-15,31.775,31.83,31.64,31.805,5810.0
2022-07-18,31.805,31.805,31.39,31.39,9457.0
2022-07-19,31.705,31.815,31.63,31.75,7104.0
2022-07-20,31.73,31.86,31.6,31.64,9346.0
2022-07-21,31.63,31.76,31.545,31.76,2029.0
2022-07-22,31.74,31.805,31.675,31.785,3508.0
2022-07-25,31.785,31.97,31.705,31.76,4292.0
2022-07-26,31.765,31.825,31.75,31.76,2422.0
2022-07-27,31.84,32.075,31.76,32.075,13343.0
2022-07-28,32.08,32.39,31.86,32.26,3202.0
2022-07-29,32.36,32.445,32.09,32.405,4394.0
2022-08-02,32.405,32.455,32.305,32.445,2629.0
2022-08-03,32.47,32.535,32.26,32.5,3974.0
2022-08-04,32.545,32.545,32.35,32.37,222827.0
2022-08-05,32.655,32.655,32.415,32.49,2744.0
2022-08-08,32.71,32.74,32.38,32.38,1571.0
2022-08-09,32.545,32.555,32.405,32.51,1948.0
2022-08-10,32.83,32.83,32.59,32.72,5156.0
2022-08-11,32.87,32.915,32.72,32.825,2876.0
2022-08-12,32.89,33.165,32.72,33.025,1936.0
2022-08-15,33.185,33.675,33.185,33.675,9754.0
2022-08-16,33.655,33.805,33.62,33.7,6676.0
2022-08-17,33.535,33.75,33.535,33.75,3805.0
2022-08-18,33.795,33.85,33.6,33.775,744.0
2022-08-19,34.01,34.01,33.7,33.7,9110.0
2022-08-22,33.61,33.61,33.275,33.275,281.0
2022-08-23,33.275,33.325,32.895,32.895,6938.0
2022-08-24,33.21,33.21,32.895,32.95,15763.0
2022-08-25,33.045,33.065,32.97,33.045,7295.0
2022-08-26,33.065,33.295,32.545,32.555,8110.0
2022-08-29,32.385,32.47,32.175,32.415,3801.0
2022-08-30,32.33,32.385,32.165,32.175,2598.0
2022-08-31,32.385,32.46,32.015,32.125,1748.0
2022-09-01,32.09,32.315,31.95,32.175,4031.0
2022-09-02,32.73,32.73,31.925,31.95,3914.0
2022-09-06,32.0,32.175,31.83,31.87,4536.0
2022-09-07,32.165,32.37,32.165,32.34,1730.0
2022-09-08,32.33,32.535,32.135,32.46,4267.0
2022-09-09,32.61,32.72,32.47,32.645,5664.0
2022-09-12,32.84,32.88,32.72,32.795,8552.0
2022-09-13,32.445,32.445,32.035,32.035,1438.0
2022-09-14,32.35,32.35,32.0,32.135,3748.0
2022-09-15,32.24,32.24,31.97,32.165,2176.0
2022-09-16,32.12,32.12,31.84,32.045,4995.0
2022-09-19,31.87,32.165,31.87,32.145,3454.0
2022-09-20,32.045,32.34,31.875,32.065,4419.0
2022-09-21,32.125,32.395,31.97,31.97,4008.0
2022-09-22,31.875,31.98,31.785,31.82,3052.0
2022-09-23,31.56,31.61,31.265,31.55,102164.0
2022-09-26,31.55,31.74,31.33,31.57,6182.0
2022-09-27,31.85,31.86,31.22,31.3,7154.0
2022-09-28,31.505,31.69,31.31,31.59,15661.0
2022-09-29,31.375,31.375,31.08,31.21,2740.0
2022-09-30,31.355,31.365,31.07,31.135,7201.0
2022-10-03,31.21,31.6,30.9,31.235,4903.0
2022-10-04,31.625,32.085,31.62,31.71,7519.0
2022-10-05,31.59,32.065,31.59,31.955,3067.0
2022-10-06,32.27,32.27,31.83,31.97,3378.0
2022-10-07,31.7,31.7,31.015,31.095,4671.0
2022-10-11,30.89,31.22,30.885,31.05,5246.0
2022-10-12,31.18,31.18,30.995,31.03,4549.0
2022-10-13,30.875,31.775,30.875,31.72,6853.0
2022-10-14,31.785,32.12,31.535,31.56,9921.0
2022-10-17,31.87,31.905,31.765,31.795,8170.0
2022-10-18,32.14,32.355,32.12,32.28,4123.0
2022-10-19,32.205,32.215,31.915,32.01,3185.0
2022-10-20,32.02,32.02,31.73,31.74,1811.0
2022-10-21,31.97,32.25,31.755,32.22,4743.0
2022-10-24,32.69,32.91,32.345,32.79,4185.0
2022-10-25,32.615,32.92,32.565,32.91,4237.0
2022-10-26,32.685,33.135,32.685,32.94,5102.0
2022-10-27,33.235,33.235,32.95,32.95,7692.0
2022-10-28,33.235,33.9,33.125,33.89,12872.0
2022-10-31,33.73,33.965,33.72,33.76,6906.0
2022-11-01,33.99,33.99,33.565,33.72,6255.0
2022-11-02,33.785,34.02,33.425,33.44,7538.0
2022-11-03,33.47,33.47,33.2,33.395,5722.0
2022-11-04,33.36,33.36,32.825,33.2,10068.0
2022-11-07,33.425,33.525,33.275,33.5,2848.0
2022-11-08,33.47,33.685,33.36,33.565,7134.0
2022-11-09,33.58,33.58,33.3,33.3,3737.0
2022-11-10,33.92,34.13,33.62,34.02,6568.0
2022-11-11,34.19,34.19,33.815,33.87,4048.0
2022-11-14,34.105,34.345,33.935,34.065,3945.0
2022-11-15,34.365,34.42,33.89,34.075,27477.0
2022-11-16,34.105,34.17,34.065,34.14,2154.0
2022-11-17,34.01,34.115,33.89,34.05,4086.0
2022-11-18,34.485,34.54,34.345,34.54,10836.0
2022-11-21,34.58,34.745,34.475,34.73,5801.0
2022-11-22,34.84,34.945,34.795,34.915,8649.0
2022-11-23,34.96,35.085,34.925,34.955,21620.0
2022-11-24,35.055,35.085,34.915,34.945,1961.0
2022-11-25,35.14,35.15,34.96,35.14,7083.0
2022-11-28,35.035,35.205,34.84,34.925,6772.0
2022-11-29,35.13,35.175,34.925,35.16,6859.0
2022-11-30,35.09,35.505,34.805,35.505,9945.0
2022-12-01,35.645,35.72,35.4,35.54,4138.0
2022-12-02,35.325,35.53,35.15,35.445,9506.0
2022-12-05,35.375,35.4,35.215,35.355,6392.0
2022-12-06,35.515,35.515,34.95,34.97,5857.0
2022-12-07,35.13,35.185,34.98,35.09,7394.0
2022-12-08,34.96,35.225,34.96,35.175,7443.0
2022-12-09,35.315,35.355,35.205,35.225,1975.0
2022-12-12,35.16,35.57,35.12,35.57,7708.0
2022-12-13,35.925,36.13,35.335,35.54,6702.0
2022-12-14,35.66,35.81,35.27,35.44,8346.0
2022-12-15,35.11,35.29,34.805,34.875,7582.0
2022-12-16,34.84,34.84,34.45,34.69,19962.0
2022-12-19,34.44,34.645,34.25,34.4,24341.0
2022-12-20,34.455,34.465,34.195,34.335,8328.0
2022-12-21,34.69,34.875,34.43,34.755,5107.0
2022-12-22,34.595,34.73,34.205,34.475,8970.0
2022-12-23,34.635,34.66,34.44,34.66,5541.0
2022-12-28,34.645,34.655,34.41,34.485,5071.0
2022-12-29,34.58,34.72,34.365,34.615,1150.0
2022-12-30,34.595,34.595,34.315,34.37,2111.0
2023-01-03,34.895,35.095,34.595,34.85,4216.0
2023-01-04,34.7,34.84,34.455,34.605,8528.0
2023-01-05,34.55,34.69,34.475,34.57,6159.0
2023-01-06,34.84,35.03,34.84,34.99,9014.0
2023-01-09,35.02,35.065,34.605,34.625,7739.0
2023-01-10,34.505,34.81,34.505,34.81,3400.0
2023-01-11,34.84,35.055,34.805,35.035,7681.0
2023-01-12,35.045,35.105,34.82,34.88,11280.0
2023-01-13,34.98,35.16,34.745,35.16,8758.0
2023-01-16,34.945,35.14,34.945,35.085,2203.0
2023-01-17,35.185,35.185,34.88,34.885,2536.0
2023-01-18,34.82,34.99,34.465,34.465,5864.0
2023-01-19,34.325,34.335,34.15,34.165,4035.0
2023-01-20,34.335,34.335,33.99,34.27,11820.0
2023-01-23,34.365,34.635,34.29,34.515,13924.0
2023-01-24,34.515,34.54,34.315,34.455,6721.0
2023-01-25,34.14,34.515,34.09,34.515,8373.0
2023-01-26,34.595,34.595,34.37,34.465,1298.0
2023-01-27,34.325,34.485,34.315,34.365,4486.0
2023-01-30,34.195,34.44,34.195,34.295,3795.0
2023-01-31,34.445,34.465,34.29,34.44,5530.0
2023-02-01,34.25,34.69,34.25,34.615,6862.0
2023-02-02,34.775,34.815,34.495,34.755,21048.0
2023-02-03,34.85,34.975,34.71,34.83,12642.0
2023-02-06,34.82,34.85,34.69,34.775,6156.0
2023-02-07,34.72,34.905,34.595,34.83,4992.0
2023-02-08,34.935,34.945,34.69,34.69,3456.0
2023-02-09,34.86,34.86,34.44,34.53,12261.0
2023-02-10,34.08,34.445,33.98,34.445,5558.0
2023-02-13,34.445,34.765,34.445,34.765,3202.0
2023-02-14,34.915,34.915,34.57,34.665,8426.0
2023-02-15,34.615,34.82,34.615,34.745,5579.0
2023-02-16,34.765,34.84,34.625,34.83,4019.0
2023-02-17,34.73,34.815,34.505,34.795,2968.0
2023-02-21,34.625,34.625,34.335,34.335,4885.0
2023-02-22,34.475,34.475,34.175,34.195,1786.0
2023-02-23,34.28,34.525,34.09,34.27,5423.0
2023-02-24,34.345,34.345,34.09,34.22,3851.0
2023-02-27,34.475,34.475,34.135,34.185,3923.0
2023-02-28,34.355,34.365,33.995,34.21,6125.0
2023-03-01,34.165,34.165,33.845,33.9,8907.0
2023-03-02,33.9,34.07,33.855,34.025,9598.0
2023-03-03,34.39,34.465,34.195,34.465,3144.0
2023-03-06,34.675,34.685,34.515,34.57,3545.0
2023-03-07,34.56,34.86,34.325,34.41,7637.0
2023-03-08,34.465,34.505,34.26,34.37,3798.0
2023-03-09,34.27,34.55,33.91,33.91,11312.0
2023-03-10,33.835,33.835,33.5,33.685,1807.0
2023-03-13,33.14,33.48,32.915,33.34,11781.0
2023-03-14,33.395,33.525,33.105,33.405,3602.0
2023-03-15,32.945,33.415,32.925,33.28,9841.0
2023-03-16,33.18,33.675,33.18,33.665,8888.0
2023-03-17,33.49,33.49,33.15,33.205,3804.0
2023-03-20,33.405,33.545,33.34,33.42,5699.0
2023-03-21,33.885,33.885,33.675,33.855,3296.0
2023-03-22,33.815,33.95,33.34,33.385,3067.0
2023-03-23,33.48,33.555,33.18,33.3,8079.0
2023-03-24,33.3,33.6,33.29,33.6,4192.0
2023-03-27,33.64,33.94,33.63,33.685,2622.0
2023-03-28,33.715,33.715,33.47,33.5,5777.0
2023-03-29,33.705,33.81,33.695,33.81,2019.0
2023-03-30,33.94,34.025,33.77,33.855,3600.0
2023-03-31,34.025,34.205,33.98,34.15,4951.0
2023-04-03,34.24,34.26,34.14,34.205,99809.0
2023-04-04,34.26,34.26,34.015,34.015,7133.0
2023-04-05,34.175,34.29,34.12,34.29,3153.0
2023-04-06,34.26,34.405,34.26,34.395,10386.0
2023-04-10,34.545,34.545,34.395,34.46,3380.0
2023-04-11,34.6,34.6,34.44,34.44,4256.0
2023-04-12,34.65,34.65,34.235,34.28,1954.0
2023-04-13,34.26,34.32,34.055,34.32,1800.0
2023-04-14,34.25,34.46,34.215,34.325,2713.0
2023-04-17,34.505,34.525,34.325,34.525,2263.0
2023-04-18,34.525,34.64,34.43,34.555,5119.0
2023-04-19,34.6,34.725,34.555,34.655,3194.0
2023-04-20,34.545,34.685,34.515,34.6,6974.0
2023-04-21,34.675,34.875,34.675,34.81,26903.0
2023-04-24,34.81,34.865,34.76,34.865,8574.0
2023-04-25,34.985,34.985,34.75,34.76,33514.0
2023-04-26,34.845,34.845,34.335,34.43,17399.0
2023-04-27,34.545,34.74,34.375,34.695,3837.0
2023-04-28,34.725,34.94,34.725,34.865,2431.0
2023-05-01,34.815,35.175,34.815,34.9,31661.0
2023-05-02,35.065,35.065,34.47,34.655,6822.0
2023-05-03,34.825,34.825,34.385,34.44,5934.0
2023-05-04,34.365,34.365,33.855,33.91,16213.0
2023-05-05,33.865,34.11,33.845,34.05,5334.0
2023-05-08,34.015,34.015,33.845,33.95,2645.0
2023-05-09,33.94,33.94,33.805,33.855,1284.0
2023-05-10,33.985,33.995,33.57,33.795,37393.0
2023-05-11,33.985,33.985,33.72,33.91,26913.0
2023-05-12,33.91,34.035,33.91,33.995,16633.0
2023-05-15,34.135,34.145,33.815,33.91,2844.0
2023-05-16,33.77,33.78,33.535,33.635,17447.0
2023-05-17,33.685,33.795,33.54,33.79,26108.0
2023-05-18,33.825,33.93,33.79,33.875,4518.0
2023-05-19,34.165,34.215,33.965,34.06,7864.0
2023-05-23,33.79,34.175,33.78,33.805,5252.0
2023-05-24,33.855,33.855,33.655,33.655,3341.0
2023-05-25,33.74,33.75,33.485,33.675,4427.0
2023-05-26,33.845,33.92,33.77,33.845,8567.0
2023-05-29,34.09,34.1,33.805,33.9,2118.0
2023-05-30,33.875,33.875,33.58,33.645,2401.0
2023-05-31,33.59,33.59,33.4,33.485,9093.0
2023-06-01,33.41,33.41,33.22,33.305,82977.0
2023-06-02,33.495,33.89,33.445,33.855,5641.0
2023-06-05,33.76,34.13,33.76,33.795,6099.0
2023-06-06,33.665,33.965,33.615,33.685,3661.0
2023-06-07,33.805,33.845,33.61,33.815,4504.0
2023-06-08,33.89,33.9,33.78,33.9,1592.0
2023-06-09,33.845,33.985,33.74,33.875,9229.0
2023-06-12,33.88,33.985,33.825,33.975,4171.0
2023-06-13,33.96,34.12,33.95,34.055,5292.0
2023-06-14,34.055,34.165,34.015,34.045,1710.0
2023-06-15,33.995,34.27,33.92,34.225,3680.0
2023-06-16,34.175,34.32,34.13,34.14,968.0
2023-06-19,34.14,34.155,34.045,34.145,1476.0
2023-06-20,34.11,34.14,33.92,33.94,6056.0
2023-06-21,33.94,33.995,33.58,33.73,2183.0
2023-06-22,33.61,33.635,33.55,33.57,2567.0
2023-06-23,33.59,33.625,33.43,33.455,8364.0
2023-06-26,33.475,33.475,33.25,33.4,8577.0
2023-06-27,33.465,33.71,33.465,33.7,1400.0
2023-06-28,33.875,33.885,33.655,33.685,4213.0
2023-06-29,33.91,33.97,33.795,33.93,5205.0
2023-06-30,34.1,34.28,34.1,34.26,2832.0
2023-07-04,34.215,34.235,34.13,34.235,1107.0
2023-07-05,34.065,34.365,34.025,34.355,5337.0
2023-07-06,34.065,34.215,34.005,34.175,4408.0
2023-07-07,34.035,34.045,33.76,33.805,2684.0
2023-07-10,33.885,33.96,33.885,33.9,1368.0
2023-07-11,33.94,34.1,33.94,34.07,8099.0
2023-07-12,34.27,34.27,34.1,34.13,1103.0
2023-07-13,34.065,34.175,33.995,34.055,4849.0
2023-07-14,34.245,34.3,34.175,34.29,1164.0
2023-07-17,34.245,34.245,34.11,34.11,2143.0
2023-07-18,34.32,34.5,34.26,34.395,4038.0
2023-07-19,34.415,34.66,34.415,34.605,7988.0
2023-07-20,34.535,34.915,34.535,34.87,2920.0
2023-07-21,34.975,35.25,34.975,35.2,5239.0
2023-07-24,35.115,35.26,35.07,35.25,3240.0
2023-07-25,35.23,35.27,35.2,35.25,5147.0
2023-07-26,35.25,35.365,35.23,35.275,1914.0
2023-07-27,35.25,35.475,35.18,35.18,2078.0
2023-07-28,35.365,35.41,35.335,35.335,1436.0
2023-07-31,35.24,35.39,35.095,35.22,3352.0
2023-08-01,35.335,35.47,35.335,35.365,2270.0
2023-08-02,35.165,35.4,35.165,35.285,3080.0
2023-08-03,35.085,35.22,35.06,35.22,3460.0
2023-08-04,35.22,35.285,34.985,35.01,4865.0
2023-08-08,35.315,35.335,35.18,35.305,2507.0
2023-08-09,35.335,35.535,35.295,35.315,2983.0
2023-08-10,35.335,35.495,35.24,35.24,5253.0
2023-08-11,35.26,35.485,35.25,35.47,2711.0
2023-08-14,35.47,35.505,35.39,35.475,4077.0
2023-08-15,35.38,35.38,35.18,35.19,106725.0
2023-08-16,35.275,35.315,35.105,35.165,3395.0
2023-08-17,35.2,35.22,35.04,35.07,1313.0
2023-08-18,34.88,35.165,34.88,35.135,5567.0
2023-08-21,35.115,35.115,34.925,35.07,1756.0
2023-08-22,35.145,35.145,34.895,34.895,5200.0
2023-08-23,35.08,35.08,34.985,35.04,2450.0
2023-08-24,35.18,35.21,34.915,34.915,7539.0
2023-08-25,35.105,35.24,35.01,35.23,3633.0
2023-08-28,35.23,35.38,35.23,35.355,5611.0
2023-08-29,35.43,35.555,35.43,35.555,7140.0
2023-08-30,35.61,35.62,35.44,35.525,4615.0
2023-08-31,35.65,35.65,35.43,35.495,9653.0
2023-09-01,35.685,35.695,35.575,35.695,4902.0
2023-09-05,35.78,35.78,35.485,35.485,6542.0
2023-09-06,35.485,35.485,35.22,35.335,6127.0
2023-09-07,35.26,35.525,35.145,35.42,13967.0
2023-09-08,35.26,35.45,35.2,35.45,3824.0
2023-09-11,35.45,35.475,35.39,35.4,3602.0
2023-09-12,35.42,35.42,35.19,35.305,3850.0
2023-09-13,35.27,35.41,35.27,35.275,2850.0
2023-09-14,35.545,35.545,35.535,35.535,1102.0
2023-09-15,35.64,35.64,35.27,35.27,3262.0
2023-09-18,35.26,35.27,35.095,35.165,2750.0
2023-09-19,34.8,34.965,34.8,34.965,600.0
2023-09-20,35.105,35.115,34.925,34.925,2020.0
2023-09-21,34.735,34.97,34.495,34.56,3473.0
2023-09-22,34.555,34.555,34.38,34.38,5863.0
2023-09-25,34.335,34.37,34.23,34.37,4504.0
2023-09-26,34.23,34.23,34.02,34.085,1926.0
2023-09-27,34.24,34.24,33.8,33.875,4050.0
2023-09-28,33.79,34.065,33.78,34.065,6699.0
2023-09-29,33.96,34.125,33.925,34.085,4353.0
2023-10-02,34.2,34.23,33.82,33.945,2978.0
2023-10-03,33.945,33.945,33.74,33.82,6485.0
2023-10-04,33.82,33.96,33.81,33.96,3587.0
2023-10-05,33.865,33.95,33.645,33.715,3455.0
2023-10-06,33.675,33.935,33.435,33.875,2749.0
2023-10-10,34.03,34.25,34.02,34.17,3045.0
2023-10-11,34.19,34.265,34.02,34.145,5560.0
2023-10-12,34.115,34.23,34.065,34.155,4774.0
2023-10-13,34.24,34.38,34.065,34.085,2040.0
2023-10-16,34.275,34.375,34.075,34.365,3733.0
2023-10-17,34.42,34.545,34.305,34.47,3806.0
2023-10-18,34.365,34.47,34.285,34.305,1426.0
2023-10-19,34.38,34.38,34.065,34.065,1942.0
2023-10-20,33.875,33.915,33.8,33.8,5876.0
2023-10-23,33.705,33.705,33.425,33.425,5652.0
2023-10-24,33.6,33.82,33.6,33.81,2811.0
2023-10-25,33.83,33.885,33.76,33.77,3483.0
2023-10-26,33.925,33.925,33.725,33.76,8763.0
2023-10-27,33.735,33.735,33.195,33.195,8833.0
2023-10-30,33.34,33.62,33.34,33.61,6857.0
2023-10-31,33.735,33.925,33.725,33.925,2140.0
2023-11-01,33.99,34.145,33.885,34.07,5266.0
2023-11-02,34.075,34.45,34.075,34.45,10878.0
2023-11-03,34.605,34.66,34.51,34.51,9359.0
2023-11-06,34.48,34.71,34.46,34.535,1332.0
2023-11-07,34.605,34.69,34.605,34.63,2600.0
2023-11-08,34.815,34.815,34.575,34.64,3345.0
2023-11-09,34.51,34.51,34.29,34.325,1962.0
2023-11-10,34.41,34.65,34.405,34.64,2438.0
2023-11-13,34.535,34.64,34.52,34.595,1388.0
2023-11-14,34.89,35.13,34.89,34.92,4711.0
2023-11-15,35.025,35.215,35.025,35.13,2305.0
2023-11-16,35.3,35.3,35.12,35.205,3027.0
2023-11-17,35.195,35.255,35.17,35.195,2600.0
2023-11-20,35.195,35.415,35.195,35.415,2995.0
2023-11-21,35.245,35.275,35.18,35.245,2401.0
2023-11-22,35.485,35.515,35.35,35.37,4529.0
2023-11-23,35.465,35.465,35.37,35.435,1700.0
2023-11-24,35.33,35.33,35.18,35.215,4303.0
2023-11-27,35.215,35.35,35.14,35.16,4639.0
2023-11-28,35.11,35.19,34.94,35.065,3304.0
2023-11-29,35.17,35.32,35.17,35.215,4729.0
2023-11-30,35.17,35.435,35.17,35.36,4749.0
2023-12-01,35.33,35.525,35.235,35.525,2302.0
2023-12-04,35.57,35.665,35.57,35.65,2626.0
2023-12-05,35.61,35.665,35.59,35.63,4107.0
2023-12-06,35.58,35.735,35.58,35.6,4258.0
2023-12-07,35.685,35.79,35.675,35.725,1650.0
2023-12-08,35.775,35.85,35.715,35.83,7007.0
2023-12-11,35.745,35.995,35.745,35.985,6281.0
2023-12-12,35.925,36.04,35.925,36.005,1902.0
2023-12-13,35.905,36.26,35.84,36.26,3710.0
2023-12-14,36.34,36.455,36.31,36.31,4859.0
2023-12-15,36.26,36.26,36.05,36.145,2750.0
2023-12-18,36.215,36.34,36.175,36.225,7533.0
2023-12-19,36.225,36.26,36.1,36.25,3232.0
2023-12-20,36.145,36.215,35.925,35.925,8197.0
2023-12-21,35.84,36.005,35.735,35.86,3533.0
2023-12-22,35.975,36.05,35.915,35.955,5964.0
2023-12-27,36.05,36.52,35.84,36.02,6676.0
2023-12-28,35.945,36.175,35.945,35.995,1131.0
2023-12-29,36.08,36.12,35.905,35.995,1393.0
2024-01-02,36.11,36.6,36.09,36.54,8284.0
2024-01-03,36.62,36.62,36.445,36.505,8356.0
2024-01-04,36.505,36.675,36.435,36.435,6042.0
2024-01-05,36.35,36.57,36.35,36.52,15115.0
2024-01-08,36.6,36.665,36.465,36.665,2199.0
2024-01-09,36.735,36.755,36.655,36.685,5988.0
2024-01-10,36.685,36.755,36.58,36.715,3504.0
2024-01-11,36.675,36.675,36.54,36.57,4431.0
2024-01-12,36.57,36.705,36.475,36.705,5593.0
2024-01-15,36.755,36.81,36.705,36.725,2950.0
2024-01-16,36.725,36.77,36.64,36.715,7052.0
2024-01-17,36.63,36.705,36.435,36.53,8630.0
2024-01-18,36.53,36.63,36.405,36.59,1855.0
2024-01-19,36.655,36.895,36.61,36.85,3136.0
2024-01-22,36.955,37.015,36.79,36.995,4073.0
2024-01-23,37.1,37.11,36.995,37.09,12906.0
2024-01-24,37.195,37.225,37.08,37.13,14241.0
2024-01-25,37.31,37.33,37.185,37.28,3742.0
2024-01-26,37.29,37.35,37.05,37.215,5522.0
2024-01-29,37.09,37.225,37.09,37.205,5487.0
2024-01-30,37.11,37.29,37.09,37.28,2921.0
2024-01-31,37.34,37.36,37.04,37.04,7600.0
2024-02-01,37.12,37.165,36.935,37.02,1068.0
2024-02-02,37.27,37.445,37.09,37.36,11692.0
2024-02-05,37.225,37.38,37.175,37.255,4153.0
2024-02-06,37.29,37.29,37.215,37.28,5047.0
2024-02-07,37.35,37.38,37.27,37.33,4045.0
2024-02-08,37.265,37.29,37.185,37.29,4394.0
2024-02-09,37.37,37.425,37.145,37.29,3095.0
2024-02-12,37.445,37.485,37.3,37.465,4661.0
2024-02-13,37.515,37.515,37.05,37.185,8940.0
2024-02-14,37.215,37.405,37.185,37.35,6542.0
2024-02-15,37.35,37.57,37.33,37.57,3200.0
2024-02-16,37.66,37.715,37.56,37.56,4770.0
2024-02-20,37.56,37.755,37.525,37.59,3108.0
2024-02-21,37.53,37.725,37.525,37.705,5215.0
2024-02-22,37.755,38.045,37.725,37.975,10393.0
2024-02-23,38.09,38.215,38.055,38.17,5748.0
2024-02-26,38.17,38.17,37.92,37.92,4045.0
2024-02-27,38.025,38.035,37.925,38.015,2288.0
2024-02-28,38.16,38.16,38.045,38.11,6787.0
2024-02-29,38.315,38.325,38.065,38.17,6501.0
2024-03-01,38.11,38.285,38.1,38.285,3832.0
2024-03-04,38.305,38.485,38.285,38.44,5823.0
2024-03-05,38.48,38.505,38.275,38.35,12777.0
2024-03-06,38.525,38.525,38.275,38.38,3726.0
2024-03-07,38.285,38.48,38.275,38.295,2590.0
2024-03-08,38.275,38.45,38.215,38.36,3713.0
2024-03-11,38.45,38.495,38.225,38.495,4163.0
2024-03-12,38.63,38.805,38.63,38.785,16336.0
2024-03-13,38.92,38.92,38.615,38.68,8826.0
2024-03-14,38.795,38.805,38.525,38.66,8241.0
2024-03-15,38.555,38.575,38.495,38.545,1784.0
2024-03-18,38.785,38.785,38.615,38.63,2077.0
2024-03-19,38.805,38.92,38.805,38.91,2172.0
2024-03-20,39.075,39.085,38.795,38.94,2562.0
2024-03-21,39.065,39.385,39.065,39.345,9331.0
2024-03-22,39.52,39.52,39.3,39.375,4341.0
2024-03-25,39.28,39.28,39.095,39.105,3992.0
2024-03-26,39.155,39.165,39.0,39.055,1836.0
2024-03-27,39.365,39.53,39.3,39.51,3348.0
2024-03-28,39.665,39.685,39.55,39.685,7138.0
2024-04-01,39.655,39.685,39.445,39.475,16112.0
2024-04-02,39.425,39.425,39.145,39.25,3220.0
2024-04-03,39.085,39.335,39.0,39.03,5601.0
2024-04-04,39.185,39.24,38.67,38.67,8951.0
2024-04-05,38.98,39.045,38.765,39.03,6389.0
2024-04-08,39.065,39.075,38.765,38.96,2785.0
2024-04-09,38.9,39.105,38.875,39.045,4166.0
2024-04-10,38.775,38.97,38.755,38.875,6376.0
2024-04-11,38.865,39.035,38.71,38.855,3713.0
2024-04-12,38.805,38.805,38.465,38.505,3882.0
2024-04-15,38.91,38.91,38.31,38.43,1920.0
2024-04-16,38.745,38.745,38.295,38.33,7910.0
2024-04-17,38.33,38.36,38.175,38.215,5006.0
2024-04-18,38.31,38.31,38.13,38.205,3900.0
2024-04-19,38.13,38.4,38.11,38.4,2315.0
2024-04-22,38.445,38.74,38.38,38.595,9295.0
2024-04-23,38.67,38.755,38.65,38.71,4777.0
2024-04-24,38.95,38.95,38.71,38.94,4682.0
2024-04-25,38.895,38.895,38.465,38.565,11026.0
2024-04-26,38.62,38.7,38.62,38.62,3628.0
2024-04-29,38.755,38.785,38.495,38.69,6961.0
2024-04-30,38.92,38.94,38.68,38.69,2643.0
2024-05-01,38.75,38.795,38.29,38.555,7382.0
2024-05-02,38.895,39.25,38.35,38.445,2927.0
2024-05-03,38.785,38.785,38.565,38.775,3514.0
2024-05-06,38.72,39.03,38.72,38.96,1720.0
2024-05-07,39.195,39.29,39.195,39.29,5521.0
2024-05-08,39.28,39.425,39.25,39.425,2183.0
2024-05-09,39.435,39.525,39.36,39.525,7982.0
2024-05-10,39.525,39.64,39.525,39.64,8622.0
2024-05-13,39.705,39.805,39.66,39.67,5133.0
2024-05-14,39.61,39.755,39.59,39.755,5138.0
2024-05-15,39.91,39.98,39.67,39.97,2606.0
2024-05-16,40.19,40.19,40.075,40.115,10128.0
2024-05-17,40.01,40.115,40.01,40.115,1668.0
2024-05-21,40.045,40.18,39.98,40.165,1849.0
2024-05-22,40.27,40.28,40.095,40.145,2675.0
2024-05-23,40.17,40.2,39.755,39.755,3912.0
2024-05-24,39.87,39.87,39.59,39.6,2602.0
2024-05-27,39.63,39.68,39.465,39.58,2157.0
2024-05-28,39.56,39.59,39.165,39.26,7331.0
2024-05-29,39.195,39.29,39.075,39.115,8627.0
2024-05-30,39.155,39.155,39.01,39.115,2450.0
2024-05-31,39.175,39.405,39.06,39.405,4647.0
2024-06-03,39.495,39.835,39.28,39.435,5612.0
2024-06-04,39.545,39.735,39.185,39.69,3094.0
2024-06-05,39.895,39.895,39.67,39.785,1304.0
2024-06-06,39.865,39.885,39.67,39.73,6545.0
2024-06-07,39.92,40.135,39.905,40.01,2702.0
2024-06-10,40.085,40.085,39.885,40.02,7010.0
2024-06-11,39.99,40.205,39.735,39.885,4146.0
2024-06-12,40.205,40.205,39.845,39.91,17318.0
2024-06-13,39.835,39.92,39.71,39.905,13048.0
2024-06-14,39.845,39.855,39.62,39.755,2941.0
2024-06-17,39.765,40.485,39.58,39.98,27427.0
2024-06-18,40.02,40.06,39.885,40.06,17070.0
2024-06-19,39.91,40.165,39.57,39.98,9166.0
2024-06-20,39.99,40.24,39.99,40.175,30564.0
2024-06-21,40.32,40.34,40.185,40.24,6104.0
2024-06-24,40.27,40.495,40.24,40.435,6217.0
2024-06-25,40.455,40.455,40.1,40.115,1484.0
2024-06-26,40.185,40.195,40.06,40.155,2413.0
2024-06-27,40.215,40.215,39.94,40.06,5530.0
2024-06-28,40.135,40.38,39.99,40.06,7456.0
2024-07-02,39.98,40.095,39.97,40.095,22322.0
2024-07-03,39.96,40.225,39.875,39.89,6009.0
2024-07-04,40.06,40.06,39.815,39.92,671.0
2024-07-05,39.89,40.155,39.865,40.06,6418.0
2024-07-08,40.105,40.185,39.98,40.04,6081.0
2024-07-09,39.99,40.135,39.97,40.05,3149.0
2024-07-10,39.97,40.4,39.97,40.4,7882.0
2024-07-11,40.515,40.67,40.38,40.63,3155.0
2024-07-12,40.795,41.11,40.795,40.885,3959.0
2024-07-15,40.935,41.225,40.925,41.08,4032.0
2024-07-16,41.165,41.625,41.165,41.625,2435.0
2024-07-17,41.545,42.005,41.545,41.935,3204.0
2024-07-18,41.925,42.09,41.545,41.595,2935.0
2024-07-19,41.82,41.955,41.39,41.4,4416.0
2024-07-22,41.525,41.8,41.46,41.585,4433.0
2024-07-23,41.575,41.595,41.34,41.45,4530.0
2024-07-24,41.35,41.48,41.235,41.38,5368.0
2024-07-25,41.36,41.84,41.33,41.535,4336.0
2024-07-26,41.85,42.14,41.85,42.05,2035.0
2024-07-29,42.09,42.2,41.995,42.12,13877.0
2024-07-30,42.235,42.275,42.025,42.23,1954.0
2024-07-31,42.43,42.45,42.15,42.17,3080.0
2024-08-01,42.385,42.385,41.985,42.08,2136.0
2024-08-02,42.035,42.1,41.28,41.605,5197.0
2024-08-06,40.705,40.99,40.64,40.64,20469.0
2024-08-07,40.96,41.095,40.325,40.365,9782.0
2024-08-08,40.795,41.0,40.795,40.93,8548.0
2024-08-09,41.06,41.06,40.775,40.96,3990.0
2024-08-12,41.185,41.185,40.845,40.855,2010.0
2024-08-13,41.06,41.255,40.91,41.255,6413.0
2024-08-14,41.215,41.575,41.215,41.495,2508.0
2024-08-15,41.965,42.015,41.82,41.945,3296.0
2024-08-16,42.025,42.025,41.76,41.945,1084.0
2024-08-19,42.035,42.05,41.995,42.035,2872.0
2024-08-20,42.08,42.08,41.935,41.975,2094.0
2024-08-21,41.945,42.2,41.915,42.07,4508.0
2024-08-22,42.255,42.255,41.91,41.945,2924.0
2024-08-23,42.19,42.19,41.915,42.07,1449.0
2024-08-26,41.965,42.17,41.915,42.11,3191.0
2024-08-27,41.895,42.09,41.875,41.995,5097.0
2024-08-28,42.11,42.17,41.81,42.005,2892.0
2024-08-29,42.09,42.375,42.005,42.16,27159.0
2024-08-30,42.275,42.5,42.2,42.5,4135.0
2024-09-03,42.61,42.61,42.21,42.325,10253.0
2024-09-04,42.18,42.46,42.13,42.22,2586.0
2024-09-05,42.385,42.385,41.865,41.895,25296.0
2024-09-06,42.045,42.09,41.68,41.71,4352.0
2024-09-09,42.015,42.15,41.72,42.12,7856.0
2024-09-10,42.23,42.385,42.12,42.355,17761.0
2024-09-11,42.285,42.455,41.67,42.305,479514.0
2024-09-12,42.295,42.46,42.23,42.415,15596.0
2024-09-13,42.435,42.785,42.415,42.765,5491.0
2024-09-16,42.795,43.095,42.745,43.08,7200.0
2024-09-17,43.105,43.35,42.9,42.98,7631.0
2024-09-18,42.97,43.115,42.94,43.0,10609.0
2024-09-19,43.205,43.41,43.095,43.115,6556.0
2024-09-20,43.215,43.215,43.0,43.105,3825.0
2024-09-23,43.105,43.105,42.94,43.04,5813.0
2024-09-24,43.085,43.095,42.805,42.825,8521.0
2024-09-25,42.89,42.89,42.695,42.745,3860.0
2024-09-26,42.97,42.97,42.695,42.96,6768.0
2024-09-27,43.09,43.35,43.05,43.205,12115.0
2024-09-30,43.205,43.44,43.115,43.39,1890.0
2024-10-01,43.39,43.39,43.04,43.155,10117.0
2024-10-02,43.155,43.255,43.05,43.185,6152.0
2024-10-03,43.265,43.265,43.03,43.215,8519.0
2024-10-04,43.35,43.49,43.255,43.49,5404.0
2024-10-07,43.645,43.695,43.35,43.36,18322.0
2024-10-08,43.625,43.625,43.44,43.595,11440.0
2024-10-09,43.78,44.27,43.78,44.27,2712.0
2024-10-10,44.45,44.45,44.105,44.135,4067.0
2024-10-11,44.27,44.605,44.125,44.595,4434.0
2024-10-15,44.985,45.21,44.8,44.8,5132.0
2024-10-16,45.065,45.065,44.8,44.985,4989.0
2024-10-17,45.035,45.25,45.005,45.045,4746.0
2024-10-18,45.075,45.125,44.8,45.125,4077.0
2024-10-21,45.23,45.23,44.78,44.78,12907.0
2024-10-22,44.605,44.81,44.4,44.79,5740.0
2024-10-23,44.635,44.73,44.605,44.7,4694.0
2024-10-24,44.595,44.73,44.545,44.635,3032.0
2024-10-25,44.645,44.76,44.39,44.42,5910.0
2024-10-28,44.675,44.675,44.39,44.595,11749.0
2024-10-29,44.595,44.615,44.45,44.45,7075.0
2024-10-30,44.4,44.495,44.28,44.28,3600.0
2024-10-31,44.115,44.34,44.105,44.185,12182.0
2024-11-01,44.45,44.465,44.24,44.25,6095.0
2024-11-04,43.965,44.21,43.8,43.92,11316.0
2024-11-05,43.655,44.035,43.605,44.035,7295.0
2024-11-06,45.34,45.39,45.005,45.34,5524.0
2024-11-07,45.29,45.3,44.955,45.045,7701.0
2024-11-08,45.41,45.575,45.41,45.44,9015.0
2024-11-11,45.74,45.76,45.39,45.455,3798.0
2024-11-12,45.675,45.675,45.165,45.2,7226.0
2024-11-13,45.37,45.485,45.105,45.465,12997.0
2024-11-14,45.545,45.71,45.4,45.43,8586.0
2024-11-15,45.36,45.465,45.095,45.165,7372.0
2024-11-18,45.33,45.33,45.085,45.185,2814.0
2024-11-19,45.005,45.045,44.73,44.87,1872.0
2024-11-20,44.985,45.025,44.77,44.975,16637.0
2024-11-21,44.9,45.455,44.9,45.44,5222.0
2024-11-22,45.36,45.84,45.36,45.83,6362.0
2024-11-25,45.85,46.21,45.83,46.115,2787.0
2024-11-26,46.655,46.675,46.3,46.515,6584.0
2024-11-27,46.525,46.595,46.31,46.32,7486.0
2024-11-28,46.39,46.465,46.39,46.455,632.0
2024-11-29,46.24,46.505,46.24,46.435,1064.0
2024-12-02,46.39,46.79,46.33,46.39,3349.0
2024-12-03,46.27,46.34,46.27,46.3,8206.0
2024-12-04,46.105,46.4,46.025,46.085,8327.0
2024-12-05,46.145,46.145,45.975,45.975,9197.0
2024-12-06,46.16,46.42,46.135,46.31,10279.0
2024-12-09,46.33,46.33,46.135,46.145,5001.0
2024-12-10,46.2,46.27,45.895,45.895,4844.0
2024-12-11,46.015,46.31,45.76,45.79,8448.0
2024-12-12,45.88,45.935,45.75,45.85,8102.0
2024-12-13,45.975,46.145,45.945,46.105,3295.0
2024-12-16,46.31,46.39,45.975,45.975,4713.0
2024-12-17,45.925,46.16,45.74,46.095,9721.0
2024-12-18,46.005,46.18,45.415,45.505,9710.0
2024-12-19,45.34,45.545,45.09,45.1,7665.0
2024-12-20,44.945,45.67,44.815,45.495,10184.0
2024-12-23,45.65,45.73,45.435,45.7,8774.0
2024-12-24,45.87,46.125,45.77,46.125,5552.0
2024-12-27,46.145,46.27,45.955,46.075,9657.0
2024-12-30,45.79,46.705,45.335,45.375,4335.0
2024-12-31,45.59,45.66,45.365,45.485,2727.0
2025-01-02,45.925,46.025,45.335,45.485,4040.0
2025-01-03,45.86,45.965,45.63,45.905,15670.0
2025-01-06,45.73,45.945,45.425,45.435,12331.0
2025-01-07,45.6,45.865,45.405,45.485,7430.0
2025-01-08,45.68,45.7,45.365,45.63,7108.0
2025-01-09,45.72,45.78,45.555,45.74,17016.0
2025-01-10,45.67,45.68,45.14,45.16,7469.0
2025-01-13,45.18,45.415,45.04,45.365,6866.0
2025-01-14,45.415,45.69,45.15,45.395,11083.0
2025-01-15,45.67,45.955,45.67,45.84,10206.0
2025-01-16,45.885,46.22,45.83,46.2,7840.0
2025-01-17,46.715,46.78,46.465,46.725,9911.0
2025-01-20,46.75,47.195,46.18,46.24,7900.0
2025-01-21,46.495,46.88,46.495,46.725,11404.0
2025-01-22,46.725,47.135,46.715,46.735,9513.0
2025-01-23,46.86,47.03,46.695,47.03,4552.0
2025-01-24,46.83,46.98,46.81,46.9,7974.0
2025-01-27,46.535,47.125,46.45,47.125,6539.0
2025-01-28,47.125,47.255,46.9,46.92,13793.0
2025-01-29,47.215,47.325,46.97,47.045,15565.0
2025-01-30,47.195,47.855,47.195,47.61,8508.0
2025-01-31,47.7,48.04,47.45,47.51,61570.0
2025-02-03,47.045,47.785,47.045,47.63,42678.0
2025-02-04,47.135,47.855,46.73,46.82,17163.0
2025-02-05,46.89,47.285,46.715,47.235,5372.0
2025-02-06,47.44,47.5,46.98,47.065,4236.0
2025-02-07,46.93,47.38,46.685,46.685,10675.0
2025-02-10,47.095,47.265,46.87,47.01,3786.0
2025-02-11,46.9,47.235,46.79,47.225,3306.0
2025-02-12,47.045,47.165,46.94,47.125,6359.0
2025-02-13,47.125,47.285,47.075,47.145,12386.0
2025-02-14,47.215,47.215,46.89,46.92,6423.0
2025-02-18,47.02,47.165,46.91,47.165,6105.0
2025-02-19,46.97,47.65,46.97,47.65,16421.0
2025-02-20,47.57,47.57,47.275,47.41,3788.0
2025-02-21,47.365,47.48,47.195,47.255,4851.0
2025-02-24,47.285,47.51,47.245,47.295,12814.0
2025-02-25,47.4,47.58,47.38,47.5,10431.0
2025-02-26,47.865,47.865,47.325,47.46,7026.0
2025-02-27,47.835,48.045,47.56,47.56,9978.0
2025-02-28,47.7,48.24,47.46,48.24,8383.0
2025-03-03,48.18,48.27,47.875,47.935,46658.0
2025-03-04,47.58,47.915,47.085,47.145,12700.0
2025-03-05,46.97,47.095,46.625,47.035,15460.0
2025-03-06,46.505,46.85,46.24,46.535,13435.0
2025-03-07,46.67,47.365,46.67,47.345,8498.0
2025-03-10,47.125,47.48,46.76,46.94,12513.0
2025-03-11,46.625,46.83,46.03,46.03,48680.0
2025-03-12,46.23,46.23,45.51,45.605,16768.0
2025-03-13,45.585,45.805,45.38,45.44,16810.0
2025-03-14,45.44,45.865,45.3,45.855,15469.0
2025-03-17,45.94,46.18,45.855,46.13,7257.0
2025-03-18,46.16,46.16,45.765,45.88,8453.0
2025-03-19,45.91,46.405,45.91,46.255,5405.0
2025-03-20,46.285,46.405,46.03,46.1,8910.0
2025-03-21,46.09,46.09,45.785,46.06,7678.0
2025-03-24,46.345,46.435,46.23,46.385,5648.0
2025-03-25,46.345,46.345,45.865,45.93,10703.0
2025-03-26,46.06,46.2,45.9,46.02,24161.0
2025-03-27,46.07,46.19,45.97,46.03,5121.0
2025-03-28,45.97,45.97,45.495,45.555,4840.0
2025-03-31,45.535,46.305,45.32,46.305,22971.0
2025-04-01,46.285,46.285,45.755,45.88,6437.0
2025-04-02,45.575,46.13,45.555,46.1,4714.0
2025-04-03,44.735,44.735,43.73,43.73,27106.0
2025-04-04,43.135,43.275,41.615,41.615,33275.0
2025-04-07,40.41,42.415,39.805,41.405,30475.0
2025-04-08,42.51,42.51,40.445,40.85,29211.0
2025-04-09,40.05,43.195,40.05,43.185,14031.0
2025-04-10,42.185,43.035,40.515,41.505,18594.0
2025-04-11,41.325,41.96,40.93,41.89,11823.0
2025-04-14,42.57,42.57,42.04,42.275,10569.0
2025-04-15,42.53,42.61,42.425,42.425,5261.0
2025-04-16,42.335,42.335,41.19,41.475,14586.0
2025-04-17,41.665,41.94,41.515,41.625,14570.0
2025-04-21,41.465,41.465,40.465,40.86,13192.0
2025-04-22,41.05,41.635,41.05,41.635,21580.0
2025-04-23,42.095,42.58,41.95,42.09,40494.0
2025-04-24,41.9,42.425,41.71,42.415,4245.0
2025-04-25,42.225,42.65,42.125,42.51,9149.0
2025-04-28,42.51,42.72,42.305,42.55,5016.0
2025-04-29,42.64,42.91,42.51,42.81,8369.0
2025-04-30,42.435,42.79,42.305,42.77,13706.0
2025-05-01,43.005,43.055,42.78,42.97,7975.0
2025-05-02,43.175,43.335,43.005,43.265,9883.0
2025-05-05,43.225,43.255,42.96,43.015,7733.0
2025-05-06,42.73,42.86,42.52,42.54,8965.0
2025-05-07,42.55,42.98,42.505,42.98,3370.0
2025-05-08,43.215,43.71,43.095,43.385,3597.0
2025-05-09,43.425,43.64,43.255,43.295,6734.0
2025-05-12,44.125,44.645,44.125,44.5,7726.0
2025-05-13,44.425,44.73,44.235,44.235,7730.0
2025-05-14,44.205,44.49,43.52,44.055,5605.0
2025-05-15,44.175,44.6,43.65,44.6,6097.0
2025-05-16,44.73,44.935,44.415,44.93,2098.0
2025-05-20,44.91,45.005,44.72,44.83,8660.0
2025-05-21,44.265,44.53,43.85,43.96,7345.0
2025-05-22,43.965,43.965,43.65,43.8,1392.0
2025-05-23,43.435,43.445,42.995,43.205,5523.0
2025-05-26,44.025,44.045,43.155,43.7,690.0
2025-05-27,43.87,44.125,43.7,44.125,6430.0
2025-05-28,44.435,44.435,43.92,43.92,5907.0
2025-05-29,44.175,44.185,43.71,44.035,2623.0
2025-05-30,44.085,44.085,43.69,43.94,10703.0
2025-06-02,43.92,43.97,43.55,43.93,7292.0
2025-06-03,43.76,44.295,43.76,44.295,2437.0
2025-06-04,44.405,44.405,44.125,44.125,3274.0
2025-06-05,44.015,44.315,43.85,43.93,9565.0
2025-06-06,44.155,44.515,44.155,44.435,4358.0
2025-06-09,44.405,44.68,44.385,44.55,4138.0
2025-06-10,44.64,44.96,44.375,44.85,13104.0
2025-06-11,44.94,44.94,44.69,44.76,5743.0
2025-06-12,44.76,44.94,44.57,44.9,4287.0
2025-06-13,44.89,44.89,44.455,44.455,3360.0
2025-06-16,44.62,44.73,44.495,44.6,8613.0
2025-06-17,44.61,44.62,44.365,44.425,64116.0
2025-06-18,44.69,44.77,44.56,44.56,5161.0
2025-06-19,44.425,44.85,44.265,44.68,13380.0
2025-06-20,44.76,44.82,44.61,44.72,5286.0
2025-06-23,44.82,45.06,44.64,44.97,4672.0
2025-06-24,44.98,45.445,44.91,45.405,7468.0
2025-06-25,45.445,45.475,45.125,45.145,6164.0
2025-06-26,45.165,45.165,44.86,45.155,3806.0
2025-06-27,45.385,45.695,45.245,45.495,12631.0
2025-06-30,45.665,45.665,45.405,45.555,7550.0
2025-07-02,45.91,46.25,45.87,46.18,8713.0
2025-07-03,46.22,46.575,46.21,46.575,8971.0
2025-07-04,46.36,46.36,45.93,46.27,5495.0
2025-07-07,46.43,46.515,46.21,46.29,9334.0
2025-07-08,46.33,46.575,46.27,46.43,11364.0
2025-07-09,46.635,46.655,46.39,46.535,7600.0
2025-07-10,46.5,46.805,46.43,46.665,3491.0
2025-07-11,46.46,46.605,46.31,46.41,7932.0
2025-07-14,46.24,46.44,46.2,46.41,3945.0
2025-07-15,46.47,46.47,46.12,46.12,5107.0
2025-07-16,46.38,46.38,45.84,46.19,7930.0
2025-07-17,46.29,46.715,46.28,46.695,8414.0
2025-07-18,46.745,46.765,46.48,46.545,7912.0
2025-07-21,46.515,46.725,46.43,46.43,5441.0
2025-07-22,46.35,46.565,46.31,46.47,4803.0
2025-07-23,46.37,46.615,46.37,46.585,9193.0
2025-07-24,46.45,46.755,46.43,46.625,5972.0
2025-07-25,46.835,46.975,46.705,46.945,14880.0
2025-07-28,47.135,47.135,46.845,46.935,4040.0
2025-07-29,47.095,47.095,46.955,47.065,4136.0
2025-07-30,47.235,47.235,46.835,46.975,4969.0
2025-07-31,46.945,47.115,46.425,46.425,3089.0
2025-08-01,45.94,46.26,45.74,45.99,5363.0
2025-08-05,46.405,46.715,46.29,46.36,5117.0
2025-08-06,46.435,46.435,46.23,46.33,6654.0
2025-08-07,46.525,46.555,46.24,46.26,9527.0
2025-08-08,46.32,46.675,46.32,46.635,4432.0
2025-08-11,46.675,46.845,46.585,46.585,3573.0
2025-08-12,46.605,47.075,46.605,47.075,5241.0
2025-08-13,47.235,47.33,47.135,47.33,4683.0
2025-08-14,47.125,47.48,47.105,47.48,9000.0
2025-08-15,47.66,47.66,47.235,47.4,3772.0
2025-08-18,47.25,47.49,47.225,47.37,8434.0
2025-08-19,47.54,47.73,47.31,47.59,4460.0
2025-08-20,47.85,47.85,47.55,47.74,3498.0
2025-08-21,47.81,47.81,47.47,47.67,8867.0
2025-08-22,48.03,48.215,47.95,47.98,5413.0
2025-08-25,47.88,48.07,47.73,47.76,9485.0
2025-08-26,47.55,47.84,47.55,47.81,4570.0
2025-08-27,47.82,47.96,47.75,47.8,5239.0
2025-08-28,47.72,47.85,47.58,47.67,4805.0
2025-08-29,47.78,47.78,47.37,47.46,11582.0
2025-09-02,47.46,47.59,47.23,47.46,14415.0
2025-09-03,47.69,47.69,47.16,47.37,3253.0
2025-09-04,47.29,47.7,47.29,47.69,12748.0
2025-09-05,47.86,48.0,47.61,47.79,3694.0
2025-09-08,47.75,47.75,47.49,47.59,3176.0
2025-09-09,47.62,47.92,47.61,47.89,12527.0
2025-09-10,48.385,48.675,48.345,48.655,14136.0
2025-09-11,48.655,48.905,48.645,48.875,8282.0
2025-09-12,48.825,48.935,48.575,48.585,8209.0
2025-09-15,48.765,48.795,48.295,48.345,10585.0
2025-09-16,48.495,48.495,48.18,48.265,10182.0
2025-09-17,48.295,48.585,48.19,48.485,7630.0
2025-09-18,48.505,48.795,48.485,48.685,3764.0
2025-09-19,48.985,49.005,48.515,48.795,4678.0
2025-09-22,48.635,49.125,48.625,49.115,10544.0
2025-09-23,49.105,49.215,49.035,49.095,8505.0
2025-09-24,49.135,49.295,49.135,49.245,4670.0
2025-09-25,49.195,49.225,48.955,49.095,4476.0
2025-09-26,49.135,49.355,49.135,49.315,3859.0
2025-09-29,49.54,49.56,49.075,49.195,3955.0
2025-09-30,49.215,49.53,49.155,49.52,7853.0
2025-10-01,49.62,50.04,49.52,49.99,8392.0
2025-10-02,50.1,50.1,49.9,49.97,4417.0
2025-10-03,49.95,50.36,49.86,50.11,9550.0
2025-10-06,50.4,50.43,50.04,50.07,8263.0
2025-10-07,50.25,50.25,49.8,49.93,3686.0
2025-10-08,50.03,50.06,49.82,49.98,10438.0
2025-10-09,50.08,50.21,49.91,50.01,2871.0
2025-10-10,50.18,50.21,48.995,48.995,17759.0
2025-10-14,49.335,50.13,49.315,49.96,16615.0
2025-10-15,50.33,50.45,49.99,50.18,7547.0
2025-10-16,50.26,50.4,49.86,49.94,3962.0
2025-10-17,49.96,50.04,49.76,49.97,8456.0
2025-10-20,50.37,50.38,50.02,50.38,4151.0
2025-10-21,50.38,50.45,50.18,50.34,10159.0
2025-10-22,50.21,50.21,49.8,49.95,7172.0
2025-10-23,49.89,50.13,49.89,50.01,5061.0
2025-10-24,50.36,50.54,50.33,50.34,6241.0
2025-10-27,50.56,50.72,50.47,50.71,9856.0
2025-10-28,50.72,50.86,50.36,50.36,3163.0
2025-10-29,50.32,50.36,49.9,50.04,8046.0
2025-10-30,50.18,50.33,50.06,50.06,2224.0
2025-10-31,50.13,50.23,49.98,50.23,9138.0
2025-11-03,50.23,50.33,49.9,50.23,4452.0
2025-11-04,49.9,50.02,49.78,49.8,3235.0
2025-11-05,49.88,50.31,49.88,50.22,6065.0
2025-11-06,50.26,50.26,49.93,49.99,7737.0
2025-11-07,49.64,49.755,49.43,49.66,7236.0
2025-11-10,49.86,50.03,49.66,49.98,7397.0
2025-11-11,50.05,50.46,50.03,50.42,2273.0
2025-11-12,50.66,50.78,50.53,50.65,6477.0
2025-11-13,50.63,50.76,50.27,50.3,5560.0
2025-11-14,50.14,50.4,49.79,50.21,6871.0
2025-11-17,50.05,50.25,49.73,49.87,7210.0
2025-11-18,49.67,49.76,49.45,49.56,10512.0
2025-11-19,49.56,49.94,49.56,49.83,7121.0
2025-11-20,50.28,50.4,49.38,49.4,4945.0
2025-11-21,49.7,50.26,49.39,49.9,3861.0
2025-11-24,50.24,50.4,50.02,50.25,13341.0
2025-11-25,50.23,50.77,50.15,50.77,8584.0
2025-11-26,50.84,51.06,50.84,50.95,14183.0