Date,Open,High,Low,Close,Volume
2013-03-27,11.88,11.935,11.88,11.935,123.0
2013-03-28,11.96,11.995,11.96,11.995,430.0
2013-04-01,12.13,12.13,12.005,12.015,5015.0
2013-04-02,12.1,12.1,12.07,12.075,4515.0
2013-04-03,12.075,12.075,11.975,11.995,3339.0
2013-04-04,12.015,12.03,12.015,12.03,4200.0
2013-04-05,12.035,12.05,12.035,12.05,145.0
2013-04-09,12.215,12.215,12.1,12.115,2854.0
2013-04-10,12.17,12.17,12.17,12.17,300.0
2013-04-11,12.225,12.265,12.225,12.24,6130.0
2013-04-12,12.25,12.27,12.25,12.27,275.0
2013-04-15,12.365,12.365,12.25,12.25,1024.0
2013-04-16,12.32,12.325,12.32,12.32,2705.0
2013-04-17,12.32,12.32,12.32,12.32,30.0
2013-04-18,12.285,12.305,12.285,12.285,565.0
2013-04-19,12.39,12.39,12.39,12.39,53.0
2013-04-22,12.56,12.56,12.43,12.475,5066.0
2013-04-23,12.53,12.54,12.485,12.485,1210.0
2013-04-25,12.415,12.445,12.405,12.405,1757.0
2013-04-26,12.365,12.375,12.365,12.365,1650.0
2013-04-29,12.365,12.38,12.36,12.365,314.0
2013-04-30,12.325,12.325,12.24,12.24,2036.0
2013-05-01,12.36,12.36,12.25,12.25,1309.0
2013-05-02,12.23,12.285,12.23,12.27,2382.0
2013-05-03,12.365,12.365,12.325,12.325,3013.0
2013-05-06,12.325,12.325,12.24,12.25,4878.0
2013-05-07,12.25,12.27,12.24,12.27,2402.0
2013-05-08,12.27,12.27,12.25,12.25,1275.0
2013-05-09,12.28,12.28,12.21,12.215,16516.0
2013-05-13,12.365,12.365,12.34,12.365,2050.0
2013-05-14,12.525,12.57,12.525,12.525,578.0
2013-05-15,12.615,12.615,12.615,12.615,32.0
2013-05-16,12.65,12.65,12.625,12.625,2820.0
2013-05-17,12.78,12.79,12.735,12.745,1087.0
2013-05-21,12.745,12.78,12.745,12.765,4762.0
2013-05-22,12.955,12.955,12.76,12.76,5700.0
2013-05-23,12.68,12.695,12.68,12.69,1260.0
2013-05-24,12.665,12.705,12.665,12.68,740.0
2013-05-27,12.665,12.745,12.665,12.735,2268.0
2013-05-28,12.83,12.83,12.75,12.75,381.0
2013-05-29,12.64,12.64,12.555,12.56,2581.0
2013-05-30,12.56,12.56,12.515,12.56,5440.0
2013-05-31,12.53,12.545,12.46,12.46,1096.0
2013-06-03,12.405,12.405,12.34,12.36,3038.0
2013-06-04,12.445,12.445,12.325,12.36,966.0
2013-06-05,12.36,12.38,12.305,12.38,1604.0
2013-06-06,12.38,12.38,12.13,12.175,2095.0
2013-06-07,12.305,12.31,12.28,12.31,1261.0
2013-06-10,12.435,12.435,12.32,12.325,2230.0
2013-06-11,12.32,12.32,12.285,12.32,685.0
2013-06-12,12.265,12.265,12.265,12.265,37.0
2013-06-13,12.21,12.305,12.21,12.225,508.0
2013-06-14,12.475,12.475,12.35,12.365,1708.0
2013-06-17,12.435,12.445,12.42,12.42,393.0
2013-06-18,12.5,12.505,12.5,12.5,390.0
2013-06-19,12.47,12.49,12.365,12.365,1748.0
2013-06-20,12.325,12.325,12.17,12.17,4940.0
2013-06-21,12.475,12.475,12.35,12.365,783.0
2013-06-24,12.365,12.42,12.325,12.325,1784.0
2013-06-25,12.53,12.53,12.415,12.53,444.0
2013-06-26,12.535,12.545,12.48,12.51,5371.0
2013-06-27,12.62,12.62,12.59,12.62,7981.0
2013-06-28,12.655,12.67,12.655,12.67,196.0
2013-07-02,12.695,12.695,12.62,12.62,3878.0
2013-07-03,12.565,12.605,12.565,12.59,5607.0
2013-07-04,12.7,12.7,12.7,12.7,6.0
2013-07-05,12.695,12.695,12.605,12.605,2240.0
2013-07-08,12.835,12.835,12.835,12.835,50.0
2013-07-09,12.82,12.835,12.81,12.81,920.0
2013-07-10,12.845,12.86,12.82,12.845,1327.0
2013-07-11,12.96,12.96,12.845,12.9,4086.0
2013-07-12,12.9,12.905,12.885,12.905,201.0
2013-07-15,12.995,13.025,12.995,13.015,6902.0
2013-07-16,13.135,13.135,12.915,12.94,3447.0
2013-07-17,12.985,12.985,12.985,12.985,45.0
2013-07-18,13.015,13.025,12.985,12.995,1094.0
2013-07-19,13.0,13.0,13.0,13.0,1.0
2013-07-22,13.0,13.015,12.985,13.015,3885.0
2013-07-23,12.93,12.93,12.93,12.93,1000.0
2013-07-24,12.94,12.94,12.865,12.865,3640.0
2013-07-25,12.865,12.9,12.865,12.865,1506.0
2013-07-26,12.89,12.915,12.89,12.915,235.0
2013-07-29,12.94,12.945,12.92,12.93,146.0
2013-07-30,12.955,12.975,12.955,12.975,63.0
2013-07-31,12.985,12.985,12.905,12.94,788.0
2013-08-01,13.05,13.135,13.035,13.135,257.0
2013-08-02,13.15,13.15,13.15,13.15,132.0
2013-08-06,13.125,13.125,13.07,13.09,696.0
2013-08-07,13.135,13.145,13.135,13.135,195.0
2013-08-08,13.065,13.07,13.065,13.07,2240.0
2013-08-09,12.97,12.97,12.97,12.97,61.0
2013-08-12,13.015,13.015,12.94,12.945,1141.0
2013-08-13,12.975,13.025,12.975,12.985,1063.0
2013-08-14,12.985,12.985,12.915,12.985,580.0
2013-08-15,12.9,12.9,12.67,12.695,7444.0
2013-08-16,12.655,12.655,12.6,12.62,278.0
2013-08-19,12.6,12.6,12.6,12.6,23.0
2013-08-20,12.62,12.74,12.62,12.74,1770.0
2013-08-21,12.71,12.725,12.71,12.725,167.0
2013-08-22,12.81,12.875,12.805,12.875,4444.0
2013-08-23,12.915,12.915,12.89,12.89,163.0
2013-08-26,12.905,12.905,12.9,12.9,799.0
2013-08-27,12.795,12.795,12.695,12.695,525.0
2013-08-28,12.71,12.715,12.67,12.67,231.0
2013-08-30,12.74,12.74,12.71,12.71,272.0
2013-09-03,12.67,12.67,12.67,12.67,58.0
2013-09-04,12.66,12.695,12.66,12.66,915.0
2013-09-05,12.735,12.735,12.715,12.715,685.0
2013-09-06,12.68,12.68,12.68,12.68,57.0
2013-09-09,12.68,12.68,12.605,12.605,1220.0
2013-09-10,12.62,12.66,12.62,12.62,754.0
2013-09-11,12.71,12.71,12.64,12.64,272.0
2013-09-12,12.68,12.68,12.67,12.68,186.0
2013-09-13,12.71,12.71,12.7,12.71,364.0
2013-09-16,12.795,12.845,12.77,12.805,2098.0
2013-09-17,12.78,12.82,12.78,12.82,301.0
2013-09-18,12.905,12.945,12.9,12.905,199.0
2013-09-19,12.915,12.92,12.915,12.92,325.0
2013-09-23,12.83,12.85,12.83,12.85,1131.0
2013-09-24,12.86,12.86,12.86,12.86,181.0
2013-09-25,12.785,12.785,12.785,12.785,28.0
2013-09-26,12.8,12.8,12.77,12.785,954.0
2013-09-27,12.73,12.73,12.68,12.73,1148.0
2013-09-30,12.65,12.69,12.65,12.69,111.0
2013-10-01,12.8,12.81,12.75,12.775,3091.0
2013-10-02,12.715,12.77,12.69,12.77,124.0
2013-10-03,12.56,12.695,12.56,12.65,1205.0
2013-10-04,12.68,12.68,12.68,12.68,21.0
2013-10-07,12.695,12.695,12.695,12.695,78.0
2013-10-08,12.665,12.69,12.665,12.665,1280.0
2013-10-09,12.72,12.72,12.695,12.695,1086.0
2013-10-10,12.8,12.855,12.8,12.845,750.0
2013-10-11,12.92,12.935,12.895,12.92,329.0
2013-10-15,12.885,12.92,12.885,12.895,2535.0
2013-10-16,12.91,12.965,12.91,12.96,5515.0
2013-10-17,13.0,13.07,13.0,13.0,184.0
2013-10-18,13.115,13.125,13.11,13.125,177.0
2013-10-21,13.19,13.19,13.045,13.07,1586.0
2013-10-22,13.23,13.235,13.205,13.205,142.0
2013-10-23,13.29,13.425,13.29,13.4,631.0
2013-10-24,13.44,13.45,13.41,13.44,295.0
2013-10-25,13.49,13.535,13.435,13.53,2742.0
2013-10-28,13.64,13.64,13.57,13.57,6550.0
2013-10-29,13.57,13.725,13.57,13.57,532.0
2013-10-30,13.695,13.695,13.6,13.6,322.0
2013-10-31,13.57,13.57,13.475,13.53,2327.0
2013-11-01,13.545,13.545,13.53,13.53,50.0
2013-11-04,13.6,13.6,13.53,13.53,296.0
2013-11-05,13.59,13.63,13.53,13.53,413.0
2013-11-06,13.59,13.6,13.53,13.53,69.0
2013-11-07,13.63,13.63,13.53,13.53,3014.0
2013-11-08,13.695,13.695,13.555,13.695,290.0
2013-11-11,13.71,13.71,13.625,13.695,994.0
2013-11-12,13.345,13.63,13.345,13.63,4531.0
2013-11-13,13.575,13.665,13.575,13.615,1597.0
2013-11-14,13.79,13.84,13.79,13.8,1537.0
2013-11-15,13.8,13.8,13.775,13.79,465.0
2013-11-18,13.765,13.775,13.735,13.765,8133.0
2013-11-19,13.75,13.775,13.75,13.75,1590.0
2013-11-20,13.695,13.75,13.685,13.75,69.0
2013-11-21,13.72,13.805,13.72,13.79,1984.0
2013-11-22,13.925,13.925,13.8,13.845,1043.0
2013-11-25,14.01,14.01,13.86,13.885,3976.0
2013-11-26,13.8,13.83,13.8,13.805,561.0
2013-11-27,14.01,14.01,13.84,14.01,605.0
2013-11-28,13.91,13.91,13.82,13.9,1206.0
2013-11-29,14.02,14.05,13.665,13.855,947.0
2013-12-02,13.82,13.88,13.82,13.82,508.0
2013-12-03,13.78,13.82,13.78,13.82,128.0
2013-12-04,13.78,13.845,13.765,13.82,3402.0
2013-12-05,13.75,13.75,13.71,13.71,1222.0
2013-12-06,13.805,13.885,13.805,13.885,1489.0
2013-12-09,13.895,13.895,13.855,13.895,902.0
2013-12-10,13.88,13.88,13.745,13.745,3905.0
2013-12-11,13.68,13.68,13.63,13.63,2229.0
2013-12-12,13.615,13.65,13.575,13.61,1453.0
2013-12-13,13.555,13.61,13.53,13.61,236.0
2013-12-16,13.57,13.61,13.57,13.61,62.0
2013-12-17,13.56,13.61,13.56,13.61,213.0
2013-12-18,13.65,13.775,13.585,13.61,279.0
2013-12-19,13.775,13.775,13.61,13.61,233.0
2013-12-20,13.9,13.9,13.86,13.88,1375.0
2013-12-23,13.815,13.815,13.75,13.79,2752.0
2013-12-24,13.85,13.85,13.825,13.85,67.0
2013-12-27,13.975,14.01,13.85,13.85,206.0
2013-12-30,14.76,15.115,13.93,13.94,1908.0
2013-12-31,13.96,13.96,13.905,13.94,79.0
2014-01-02,13.85,13.85,13.84,13.84,399.0
2014-01-03,14.09,14.09,13.755,13.785,984.0
2014-01-06,14.305,14.305,13.795,13.825,1489.0
2014-01-07,13.96,14.035,13.96,14.035,858.0
2014-01-08,14.08,14.105,14.075,14.09,1577.0
2014-01-09,14.505,14.505,14.17,14.23,2909.0
2014-01-10,14.35,14.385,14.33,14.35,2467.0
2014-01-13,14.255,14.255,14.21,14.21,1222.0
2014-01-14,14.19,14.385,14.19,14.27,14162.0
2014-01-15,14.485,14.485,14.35,14.39,530.0
2014-01-16,14.525,14.525,14.375,14.375,400.0
2014-01-17,14.405,14.44,14.405,14.405,2095.0
2014-01-20,14.425,14.425,14.425,14.425,2287.0
2014-01-21,14.48,14.48,14.39,14.44,4273.0
2014-01-22,14.525,14.59,14.43,14.565,5184.0
2014-01-23,14.495,14.6,14.495,14.495,493.0
2014-01-24,14.425,14.425,14.33,14.33,2171.0
2014-01-27,14.295,14.335,14.265,14.295,643.0
2014-01-28,14.445,14.455,14.295,14.295,437.0
2014-01-29,14.405,14.405,14.295,14.295,3978.0
2014-01-30,14.36,14.43,14.36,14.43,1621.0
2014-01-31,14.365,14.415,14.36,14.415,3185.0
2014-02-03,14.365,14.365,14.035,14.035,6334.0
2014-02-04,14.115,14.115,13.995,14.015,6116.0
2014-02-05,14.01,14.065,14.01,14.05,3055.0
2014-02-06,14.16,14.16,14.115,14.155,3364.0
2014-02-07,14.17,14.265,14.13,14.145,944.0
2014-02-10,14.365,14.365,14.27,14.345,4256.0
2014-02-11,14.425,14.465,14.36,14.445,14579.0
2014-02-12,14.545,14.545,14.405,14.445,4793.0
2014-02-13,14.455,14.485,14.4,14.485,7042.0
2014-02-14,14.485,14.56,14.485,14.55,1693.0
2014-02-18,14.645,14.66,14.55,14.55,310.0
2014-02-19,14.82,14.845,14.55,14.55,476.0
2014-02-20,14.91,14.94,14.55,14.55,211.0
2014-02-21,15.005,15.02,14.55,14.55,363.0
2014-02-24,14.885,14.99,14.885,14.955,2373.0
2014-02-25,14.965,15.005,14.935,14.935,519.0
2014-02-26,15.075,15.075,14.935,14.935,102.0
2014-02-27,15.02,15.06,15.01,15.045,974.0
2014-02-28,15.05,15.05,15.01,15.01,1197.0
2014-03-03,14.98,14.995,14.94,14.995,3557.0
2014-03-04,15.1,15.18,15.085,15.18,1437.0
2014-03-05,15.355,15.355,15.035,15.035,13291.0
2014-03-06,14.935,14.955,14.915,14.915,1561.0
2014-03-07,14.965,15.05,14.965,15.045,1931.0
2014-03-10,15.11,15.11,15.045,15.05,4046.0
2014-03-11,15.05,15.07,15.045,15.05,475.0
2014-03-12,15.1,15.125,15.07,15.07,683.0
2014-03-13,15.1,15.1,14.995,15.02,821.0
2014-03-14,15.02,15.13,15.02,15.085,3775.0
2014-03-17,15.195,15.195,15.11,15.11,2181.0
2014-03-18,15.125,15.305,15.11,15.275,2081.0
2014-03-19,15.37,15.385,15.325,15.325,1854.0
2014-03-20,15.285,15.315,15.26,15.285,3380.0
2014-03-21,15.36,15.36,15.285,15.285,1427.0
2014-03-24,15.34,15.34,15.15,15.34,625.0
2014-03-25,15.26,15.26,15.115,15.115,3782.0
2014-03-26,15.275,15.275,15.07,15.07,3494.0
2014-03-27,15.18,15.18,14.98,14.995,2499.0
2014-03-28,15.095,15.115,14.995,14.995,254.0
2014-03-31,15.175,15.205,15.11,15.155,1826.0
2014-04-01,15.175,15.18,15.095,15.165,3624.0
2014-04-02,15.085,15.23,15.085,15.165,383.0
2014-04-03,15.23,15.245,15.19,15.23,1454.0
2014-04-04,15.235,15.235,15.14,15.14,1733.0
2014-04-07,15.03,15.035,14.995,15.03,665.0
2014-04-08,14.94,15.03,14.94,15.03,110.0
2014-04-09,15.03,15.03,14.94,14.99,1742.0
2014-04-10,14.955,15.07,14.87,14.875,589.0
2014-04-11,14.9,14.9,14.845,14.845,582.0
2014-04-14,14.955,14.995,14.915,14.995,987.0
2014-04-15,14.98,15.075,14.955,14.995,1419.0
2014-04-16,15.205,15.245,15.19,15.19,3802.0
2014-04-17,15.39,15.39,15.19,15.19,1654.0
2014-04-21,15.38,15.39,15.23,15.23,2310.0
2014-04-22,15.27,15.325,15.23,15.23,794.0
2014-04-23,15.31,15.34,15.285,15.315,1681.0
2014-04-24,15.295,15.325,15.295,15.315,401.0
2014-04-25,15.3,15.34,15.295,15.315,2714.0
2014-04-28,15.38,15.445,15.3,15.445,3124.0
2014-04-29,15.39,15.39,15.31,15.335,429.0
2014-04-30,15.27,15.375,15.27,15.335,1845.0
2014-05-01,15.38,15.42,15.38,15.38,1098.0
2014-05-02,15.35,15.35,15.31,15.35,419.0
2014-05-05,15.27,15.31,15.26,15.27,758.0
2014-05-06,15.19,15.22,15.135,15.135,4691.0
2014-05-07,15.15,15.23,15.15,15.23,1982.0
2014-05-08,15.27,15.275,15.125,15.135,2819.0
2014-05-09,15.23,15.255,15.205,15.23,1827.0
2014-05-12,15.38,15.38,15.27,15.275,4798.0
2014-05-13,15.3,15.31,15.295,15.3,605.0
2014-05-14,15.3,15.3,15.275,15.275,458.0
2014-05-15,15.19,15.19,15.115,15.175,1813.0
2014-05-16,15.155,15.215,15.15,15.175,168.0
2014-05-20,15.175,15.175,15.115,15.125,19826.0
2014-05-21,15.195,15.205,15.165,15.205,2594.0
2014-05-22,15.315,15.315,15.215,15.215,11102.0
2014-05-23,15.215,15.215,15.18,15.205,3137.0
2014-05-26,15.205,15.245,15.19,15.235,1602.0
2014-05-27,15.315,15.315,15.22,15.235,1994.0
2014-05-28,15.3,15.3,15.235,15.235,263.0
2014-05-29,15.255,15.285,15.235,15.285,7524.0
2014-05-30,15.315,15.375,15.315,15.35,576.0
2014-06-02,15.455,15.455,15.43,15.43,2115.0
2014-06-03,15.54,15.54,15.455,15.495,2116.0
2014-06-04,15.475,15.555,15.475,15.555,1850.0
2014-06-05,15.62,15.62,15.555,15.555,110.0
2014-06-06,15.645,15.645,15.62,15.62,1075.0
2014-06-09,15.725,15.725,15.595,15.725,613.0
2014-06-10,15.54,15.575,15.535,15.555,1374.0
2014-06-11,15.47,15.47,15.405,15.435,1877.0
2014-06-12,15.325,15.35,15.295,15.295,553.0
2014-06-13,15.405,15.405,15.355,15.38,1003.0
2014-06-16,15.455,15.455,15.42,15.43,2534.0
2014-06-17,15.34,15.475,15.34,15.475,3489.0
2014-06-18,15.47,15.615,15.47,15.58,2005.0
2014-06-19,15.63,15.645,15.605,15.635,1729.0
2014-06-20,15.595,15.635,15.55,15.635,324.0
2014-06-23,15.555,15.555,15.47,15.475,1387.0
2014-06-24,15.405,15.525,15.405,15.525,3548.0
2014-06-25,15.46,15.485,15.46,15.485,3609.0
2014-06-26,15.42,15.485,15.405,15.485,583.0
2014-06-27,15.485,15.485,15.365,15.415,1483.0
2014-06-30,15.455,15.455,15.42,15.44,337.0
2014-07-02,15.545,15.545,15.38,15.415,2732.0
2014-07-03,15.415,15.43,15.36,15.365,3986.0
2014-07-04,15.4,15.43,15.4,15.405,6360.0
2014-07-07,15.485,15.485,15.39,15.42,1730.0
2014-07-08,15.535,16.055,15.4,15.4,8992.0
2014-07-09,15.415,15.415,15.375,15.405,1347.0
2014-07-10,15.415,15.42,15.415,15.415,619.0
2014-07-11,15.415,15.495,15.415,15.415,242.0
2014-07-14,15.495,15.495,15.485,15.495,428.0
2014-07-15,15.51,15.52,15.495,15.495,194.0
2014-07-16,15.64,15.64,15.46,15.46,18818.0
2014-07-17,15.535,15.535,15.42,15.445,3860.0
2014-07-18,15.455,15.46,15.335,15.46,5018.0
2014-07-21,15.39,15.43,15.39,15.43,1467.0
2014-07-22,15.455,15.48,15.43,15.43,496.0
2014-07-23,15.46,15.46,15.44,15.46,456.0
2014-07-24,15.495,15.545,15.495,15.495,335.0
2014-07-25,15.545,15.585,15.545,15.585,3641.0
2014-07-28,15.64,15.685,15.64,15.665,2560.0
2014-07-29,15.645,15.775,15.645,15.745,3991.0
2014-07-30,15.765,15.765,15.695,15.745,10708.0
2014-07-31,15.535,15.745,15.485,15.745,167.0
2014-08-01,15.645,15.645,15.48,15.535,2022.0
2014-08-05,15.525,15.615,15.485,15.55,1293.0
2014-08-06,15.43,15.55,15.365,15.55,360.0
2014-08-07,15.35,15.55,15.35,15.55,290.0
2014-08-08,15.525,15.625,15.525,15.55,375.0
2014-08-11,15.68,15.68,15.6,15.68,2726.0
2014-08-12,15.68,15.68,15.68,15.68,0.0
2014-08-13,15.6,15.68,15.6,15.68,394.0
2014-08-14,15.79,15.8,15.695,15.695,1042.0
2014-08-15,15.75,15.75,15.64,15.685,4483.0
2014-08-18,15.705,15.825,15.705,15.815,2140.0
2014-08-19,15.93,16.0,15.93,15.99,5031.0
2014-08-20,15.935,16.065,15.935,15.935,3131.0
2014-08-21,16.075,16.075,16.04,16.075,266.0
2014-08-22,16.055,16.055,16.015,16.015,608.0
2014-08-25,16.115,16.145,16.015,16.015,303.0
2014-08-26,16.13,16.13,16.065,16.12,1228.0
2014-08-27,16.075,16.075,15.92,16.055,672.0
2014-08-28,15.93,16.0,15.93,15.985,2829.0
2014-08-29,15.97,16.03,15.97,15.97,906.0
2014-09-02,16.195,16.195,16.055,16.105,311.0
2014-09-03,16.265,16.265,16.08,16.135,1145.0
2014-09-04,16.115,16.115,16.075,16.075,1636.0
2014-09-05,16.185,16.185,16.105,16.175,5410.0
2014-09-08,16.195,16.215,16.195,16.2,1116.0
2014-09-09,16.235,16.235,16.2,16.2,95.0
2014-09-10,16.17,16.17,16.105,16.115,1421.0
2014-09-11,16.025,16.315,16.025,16.315,3109.0
2014-09-12,16.32,16.32,16.25,16.275,3503.0
2014-09-15,16.36,16.36,16.185,16.235,3033.0
2014-09-16,16.155,16.275,16.155,16.235,326.0
2014-09-17,16.215,16.215,16.17,16.195,2860.0
2014-09-18,16.335,16.335,16.17,16.2,3242.0
2014-09-19,16.215,16.28,16.215,16.25,5815.0
2014-09-22,16.225,16.305,16.21,16.28,1024.0
2014-09-23,16.275,16.295,16.24,16.24,2117.0
2014-09-24,16.29,16.36,16.29,16.36,681.0
2014-09-25,16.46,16.46,16.225,16.24,3870.0
2014-09-26,16.17,16.385,16.17,16.325,5645.0
2014-09-29,16.365,16.37,16.325,16.37,1902.0
2014-09-30,16.565,16.565,16.42,16.45,5193.0
2014-10-01,16.385,16.42,16.315,16.315,2128.0
2014-10-02,16.355,16.355,16.29,16.34,1332.0
2014-10-03,16.595,16.655,16.34,16.34,277.0
2014-10-06,16.525,16.63,16.45,16.46,23199.0
2014-10-07,16.445,16.51,16.37,16.41,1440.0
2014-10-08,16.43,16.525,16.43,16.5,1960.0
2014-10-09,16.41,16.595,16.41,16.45,7161.0
2014-10-10,16.565,16.605,16.515,16.525,3236.0
2014-10-14,16.525,16.55,16.37,16.51,1047.0
2014-10-15,16.51,16.51,16.12,16.315,20071.0
2014-10-16,16.235,16.26,16.16,16.225,17933.0
2014-10-17,16.345,16.43,16.22,16.38,578899.0
2014-10-20,16.435,16.605,16.435,16.58,4426.0
2014-10-21,16.635,16.7,16.525,16.7,11329.0
2014-10-22,16.84,16.865,16.695,16.765,19815.0
2014-10-23,16.97,16.97,16.83,16.83,23158.0
2014-10-24,16.845,16.985,16.84,16.97,13362.0
2014-10-27,17.025,17.065,16.99,17.03,19581.0
2014-10-28,17.095,17.095,16.92,17.0,14332.0
2014-10-29,17.01,17.025,16.92,17.01,31828.0
2014-10-30,17.01,17.26,17.01,17.24,51087.0
2014-10-31,17.365,17.5,17.365,17.38,16516.0
2014-11-03,17.475,17.595,17.46,17.595,8829.0
2014-11-04,17.75,17.75,17.615,17.635,7017.0
2014-11-05,17.935,17.935,17.66,17.75,29623.0
2014-11-06,17.91,17.91,17.7,17.765,42430.0
2014-11-07,17.79,17.79,17.605,17.615,31856.0
2014-11-10,17.75,17.8,17.595,17.79,14201.0
2014-11-11,17.83,17.83,17.685,17.735,17479.0
2014-11-12,17.79,17.79,17.53,17.645,14087.0
2014-11-13,17.8,17.8,17.71,17.75,6327.0
2014-11-14,17.8,17.8,17.49,17.515,30143.0
2014-11-17,17.62,17.695,17.615,17.67,4532.0
2014-11-18,17.805,17.82,17.715,17.805,15950.0
2014-11-19,17.985,17.985,17.79,17.845,12575.0
2014-11-20,17.885,17.885,17.685,17.75,16576.0
2014-11-21,17.87,17.87,17.685,17.735,5598.0
2014-11-24,17.815,17.885,17.75,17.82,4918.0
2014-11-25,17.88,17.88,17.71,17.76,16212.0
2014-11-26,17.805,17.82,17.76,17.815,14370.0
2014-11-27,17.895,18.05,17.895,18.04,18613.0
2014-11-28,18.2,18.395,18.2,18.34,17979.0
2014-12-01,18.315,18.315,18.095,18.105,17314.0
2014-12-02,18.09,18.34,18.09,18.305,16743.0
2014-12-03,18.305,18.305,18.175,18.225,14848.0
2014-12-04,18.305,18.305,18.175,18.24,32227.0
2014-12-05,18.385,18.385,18.265,18.275,25472.0
2014-12-08,18.37,18.485,18.34,18.435,10070.0
2014-12-09,18.38,18.38,18.155,18.33,22207.0
2014-12-10,18.405,18.405,18.155,18.185,32288.0
2014-12-11,18.595,18.595,18.395,18.395,29560.0
2014-12-12,18.54,18.54,18.24,18.28,13745.0
2014-12-15,18.42,18.42,18.175,18.305,25052.0
2014-12-16,18.305,18.41,18.155,18.16,22380.0
2014-12-17,18.08,18.46,18.08,18.46,27621.0
2014-12-18,18.715,18.78,18.565,18.78,30506.0
2014-12-19,18.86,18.88,18.78,18.795,26792.0
2014-12-22,18.91,18.95,18.84,18.92,51808.0
2014-12-23,19.065,19.065,18.9,18.945,28682.0
2014-12-24,19.025,19.05,18.97,19.015,9562.0
2014-12-29,19.08,19.21,19.08,19.18,21828.0
2014-12-30,19.245,19.245,18.97,19.01,16068.0
2014-12-31,18.935,19.145,18.76,18.76,45740.0
2015-01-02,19.04,19.115,18.935,19.09,22691.0
2015-01-05,19.155,19.155,18.865,18.89,70801.0
2015-01-06,19.0,19.14,18.93,19.01,47538.0
2015-01-07,19.225,19.33,19.14,19.25,57920.0
2015-01-08,19.48,19.535,19.415,19.51,47410.0
2015-01-09,19.655,19.655,19.375,19.44,51319.0
2015-01-12,19.615,19.615,19.43,19.56,73323.0
2015-01-13,19.665,19.755,19.44,19.52,91168.0
2015-01-14,19.46,19.52,19.355,19.495,63915.0
2015-01-15,19.565,19.68,19.46,19.59,72737.0
2015-01-16,19.69,19.785,19.6,19.77,63223.0
2015-01-19,19.82,19.86,19.77,19.775,47861.0
2015-01-20,20.005,20.075,19.86,20.05,113141.0
2015-01-21,20.075,20.6,19.9,20.53,124356.0
2015-01-22,20.75,20.78,20.505,20.77,143815.0
2015-01-23,20.86,20.86,20.755,20.79,104784.0
2015-01-26,20.815,20.9,20.665,20.9,90322.0
2015-01-27,20.82,20.82,20.58,20.69,87863.0
2015-01-28,20.83,20.95,20.69,20.715,48056.0
2015-01-29,20.69,21.03,20.65,21.025,54259.0
2015-01-30,21.09,21.16,20.805,20.845,52150.0
2015-02-02,20.875,20.875,20.455,20.765,73083.0
2015-02-03,20.435,20.765,20.435,20.65,156268.0
2015-02-04,20.805,21.015,20.675,20.86,42547.0
2015-02-05,20.925,20.95,20.715,20.795,64908.0
2015-02-06,20.9,20.9,20.61,20.635,61213.0
2015-02-09,20.595,20.595,20.345,20.39,37770.0
2015-02-10,20.465,20.91,20.465,20.845,31599.0
2015-02-11,20.855,20.985,20.805,20.9,50479.0
2015-02-12,20.885,20.885,20.555,20.66,41384.0
2015-02-13,20.71,20.71,20.425,20.53,107630.0
2015-02-17,20.515,20.545,20.325,20.41,64643.0
2015-02-18,20.54,20.675,20.49,20.645,65990.0
2015-02-19,20.74,20.82,20.635,20.675,130074.0
2015-02-20,20.92,20.92,20.635,20.87,62963.0
2015-02-23,20.91,20.99,20.875,20.975,140640.0
2015-02-24,21.045,21.055,20.835,20.855,100782.0
2015-02-25,20.765,20.79,20.675,20.69,73247.0
2015-02-26,20.82,20.835,20.71,20.815,100056.0
2015-02-27,20.83,20.87,20.725,20.79,98278.0
2015-03-02,20.925,20.925,20.75,20.82,64673.0
2015-03-03,20.83,20.835,20.555,20.715,106425.0
2015-03-04,20.645,20.83,20.475,20.52,96851.0
2015-03-05,20.62,20.755,20.545,20.74,109379.0
2015-03-06,20.77,20.77,20.435,20.455,94102.0
2015-03-09,20.545,20.57,20.475,20.54,44817.0
2015-03-10,20.6,20.6,20.455,20.54,91752.0
2015-03-11,20.48,20.635,20.48,20.56,59464.0
2015-03-12,20.57,20.83,20.505,20.795,36743.0
2015-03-13,20.74,20.875,20.69,20.805,135007.0
2015-03-16,20.965,21.15,20.845,21.09,74174.0
2015-03-17,21.135,21.135,20.92,21.015,53806.0
2015-03-18,21.105,21.12,20.855,20.975,77157.0
2015-03-19,21.105,21.235,21.105,21.15,55349.0
2015-03-20,21.33,21.33,21.0,21.09,37948.0
2015-03-23,21.065,21.12,20.975,21.015,37314.0
2015-03-24,21.015,21.08,20.845,20.845,33109.0
2015-03-25,20.91,21.025,20.7,20.7,57324.0
2015-03-26,20.6,20.685,20.445,20.55,27571.0
2015-03-27,20.5,20.9,20.5,20.875,17021.0
2015-03-30,20.97,21.265,20.97,21.24,35136.0
2015-03-31,21.25,21.32,21.03,21.06,25634.0
2015-04-01,20.955,21.175,20.835,20.915,36679.0
2015-04-02,20.97,21.02,20.745,20.955,11292.0
2015-04-06,20.915,21.005,20.735,20.955,32331.0
2015-04-07,21.11,21.11,20.85,20.85,16326.0
2015-04-08,21.295,21.295,20.735,20.955,26298.0
2015-04-09,20.965,21.075,20.93,21.055,29768.0
2015-04-10,21.175,21.19,21.045,21.135,77962.0
2015-04-13,21.125,21.225,21.02,21.02,62960.0
2015-04-14,20.97,20.97,20.77,20.89,64467.0
2015-04-15,21.02,21.075,20.565,20.565,35749.0
2015-04-16,20.525,20.535,20.295,20.32,67737.0
2015-04-17,20.24,20.32,20.12,20.25,43704.0
2015-04-20,20.405,20.45,20.2,20.425,38159.0
2015-04-21,20.555,20.655,20.41,20.515,20954.0
2015-04-22,20.55,20.55,20.37,20.47,47783.0
2015-04-23,20.525,20.525,20.34,20.405,34003.0
2015-04-24,20.445,20.54,20.425,20.485,26881.0
2015-04-27,20.435,20.5,20.15,20.165,61074.0
2015-04-28,20.16,20.24,19.98,20.11,50615.0
2015-04-29,20.095,20.095,19.755,19.905,38420.0
2015-04-30,19.825,19.99,19.795,19.81,72013.0
2015-05-01,19.995,20.135,19.995,20.12,37747.0
2015-05-04,20.07,20.185,20.055,20.085,83247.0
2015-05-05,19.995,20.135,19.705,19.77,19977.0
2015-05-06,19.71,19.71,19.51,19.63,36554.0
2015-05-07,19.58,19.98,19.58,19.885,20063.0
2015-05-08,19.885,20.145,19.865,20.015,33251.0
2015-05-11,19.995,20.07,19.915,19.97,31445.0
2015-05-12,19.865,19.865,19.68,19.785,26064.0
2015-05-13,19.82,19.82,19.615,19.63,15415.0
2015-05-14,19.59,19.875,19.59,19.875,21544.0
2015-05-15,20.07,20.07,19.875,20.055,23713.0
2015-05-19,20.305,20.51,20.305,20.47,38653.0
2015-05-20,20.525,20.525,20.28,20.425,27733.0
2015-05-21,20.49,20.49,20.395,20.445,18582.0
2015-05-22,20.525,20.605,20.475,20.575,21406.0
2015-05-25,20.58,20.615,20.525,20.605,16142.0
2015-05-26,20.6,20.71,20.565,20.615,18354.0
2015-05-27,20.55,20.825,20.55,20.8,13746.0
2015-05-28,20.785,20.905,20.73,20.76,34096.0
2015-05-29,20.97,20.97,20.645,20.655,30191.0
2015-06-01,20.81,20.93,20.645,20.84,30050.0
2015-06-02,20.85,20.85,20.5,20.535,40372.0
2015-06-03,20.88,20.88,20.5,20.555,26139.0
2015-06-04,20.51,20.615,20.51,20.525,23969.0
2015-06-05,20.51,20.51,20.255,20.255,27128.0
2015-06-08,20.315,20.315,20.145,20.145,27999.0
2015-06-09,19.955,20.035,19.955,20.03,15193.0
2015-06-10,19.99,20.07,19.835,20.02,26067.0
2015-06-11,20.035,20.24,20.035,20.145,14637.0
2015-06-12,20.24,20.24,20.07,20.07,8336.0
2015-06-15,20.12,20.12,19.9,19.995,10258.0
2015-06-16,19.955,20.135,19.915,20.095,39669.0
2015-06-17,20.19,20.19,20.08,20.12,13222.0
2015-06-18,20.1,20.355,20.1,20.29,19401.0
2015-06-19,20.29,20.435,20.29,20.32,15917.0
2015-06-22,20.525,20.525,20.34,20.41,24399.0
2015-06-23,20.665,20.665,20.33,20.355,23319.0
2015-06-24,20.29,20.47,20.29,20.37,9985.0
2015-06-25,20.47,20.47,20.16,20.16,26674.0
2015-06-26,20.195,20.325,20.095,20.205,18732.0
2015-06-29,20.07,20.315,20.05,20.055,28171.0
2015-06-30,20.245,20.295,20.145,20.235,12895.0
2015-07-02,20.605,20.605,20.22,20.45,5581.0
2015-07-03,20.47,20.53,20.425,20.425,8872.0
2015-07-06,20.47,20.725,20.47,20.685,19864.0
2015-07-07,20.75,21.185,20.74,21.125,74614.0
2015-07-08,20.97,21.12,20.97,21.005,20635.0
2015-07-09,20.865,21.085,20.865,20.93,51150.0
2015-07-10,20.855,21.225,20.855,21.085,20705.0
2015-07-13,21.33,21.37,21.21,21.29,64714.0
2015-07-14,21.255,21.34,21.24,21.315,31750.0
2015-07-15,21.405,21.65,21.33,21.565,25885.0
2015-07-16,21.69,21.885,21.42,21.885,37803.0
2015-07-17,21.985,21.985,21.79,21.82,23008.0
2015-07-20,21.82,21.885,21.705,21.81,37042.0
2015-07-21,21.73,21.855,21.55,21.565,49014.0
2015-07-22,21.61,21.82,21.61,21.79,29387.0
2015-07-23,21.77,21.885,21.585,21.64,15001.0
2015-07-24,21.73,21.73,21.56,21.56,29417.0
2015-07-27,21.565,21.65,21.495,21.61,18919.0
2015-07-28,21.715,21.715,21.52,21.615,26610.0
2015-07-29,21.65,21.77,21.56,21.765,35359.0
2015-07-30,21.81,21.925,21.795,21.9,13424.0
2015-07-31,22.015,22.18,21.975,22.155,20783.0
2015-08-04,22.295,22.295,22.165,22.235,47828.0
2015-08-05,22.37,22.435,22.3,22.4,43533.0
2015-08-06,22.465,22.465,22.1,22.165,55702.0
2015-08-07,22.255,22.255,22.01,22.195,38948.0
2015-08-10,22.3,22.36,22.055,22.075,53752.0
2015-08-11,21.975,22.32,21.975,22.235,46646.0
2015-08-12,21.95,22.14,21.855,22.14,51936.0
2015-08-13,22.245,22.31,22.155,22.205,72905.0
2015-08-14,22.22,22.39,22.155,22.385,34764.0
2015-08-17,22.385,22.49,22.36,22.465,62135.0
2015-08-18,22.385,22.545,22.345,22.41,43798.0
2015-08-19,22.345,22.54,22.345,22.525,59894.0
2015-08-20,22.41,22.435,22.205,22.21,54595.0
2015-08-21,22.055,22.18,21.855,21.88,165489.0
2015-08-24,20.88,21.7,20.83,21.485,140980.0
2015-08-25,21.77,21.78,21.05,21.05,96171.0
2015-08-26,21.395,21.545,20.965,21.525,65758.0
2015-08-27,21.715,21.715,21.395,21.64,77034.0
2015-08-28,21.64,21.77,21.475,21.6,58829.0
2015-08-31,21.6,21.86,21.275,21.32,55833.0
2015-09-01,21.175,21.175,20.8,20.905,134323.0
2015-09-02,20.915,21.16,20.915,21.16,106090.0
2015-09-03,21.32,21.32,21.075,21.075,35575.0
2015-09-04,21.005,21.05,20.83,21.05,31340.0
2015-09-08,21.385,21.385,21.1,21.32,42381.0
2015-09-09,21.585,21.585,21.075,21.095,22848.0
2015-09-10,21.075,21.21,20.995,21.06,19011.0
2015-09-11,20.97,21.305,20.955,21.265,43888.0
2015-09-14,21.33,21.34,21.255,21.28,13867.0
2015-09-15,21.33,21.5,21.21,21.475,18664.0
2015-09-16,21.445,21.6,21.405,21.59,43892.0
2015-09-17,21.65,21.77,21.585,21.665,28401.0
2015-09-18,21.445,21.625,21.25,21.55,26719.0
2015-09-21,21.82,21.82,21.63,21.675,25879.0
2015-09-22,21.655,21.655,21.435,21.51,19836.0
2015-09-23,21.63,21.7,21.52,21.69,32338.0
2015-09-24,21.79,21.79,21.56,21.68,30186.0
2015-09-25,21.925,21.94,21.635,21.71,32740.0
2015-09-28,21.785,21.785,21.355,21.405,25488.0
2015-09-29,21.405,21.585,21.35,21.44,20272.0
2015-09-30,21.75,21.75,21.555,21.685,13226.0
2015-10-01,21.685,21.72,21.3,21.495,20359.0
2015-10-02,21.26,21.58,21.25,21.505,19086.0
2015-10-05,21.54,21.77,21.54,21.76,40810.0
2015-10-06,21.915,21.915,21.43,21.43,21015.0
2015-10-07,21.365,21.63,21.365,21.58,52357.0
2015-10-08,21.66,21.71,21.365,21.695,31974.0
2015-10-09,21.54,21.695,21.52,21.595,51687.0
2015-10-13,21.685,21.875,21.675,21.7,44801.0
2015-10-14,21.595,21.835,21.375,21.4,40604.0
2015-10-15,21.58,21.58,21.39,21.52,31321.0
2015-10-16,21.75,21.86,21.72,21.81,32388.0
2015-10-19,21.905,22.005,21.76,22.005,211787.0
2015-10-20,21.835,22.07,21.835,21.9,52471.0
2015-10-21,21.89,22.18,21.89,22.135,62617.0
2015-10-22,22.31,22.375,22.17,22.375,43340.0
2015-10-23,22.665,22.665,22.245,22.335,91746.0
2015-10-26,22.325,22.34,22.23,22.335,64552.0
2015-10-27,22.325,22.505,22.235,22.48,72853.0
2015-10-28,22.48,22.53,22.21,22.375,59344.0
2015-10-29,22.45,22.45,22.18,22.39,39357.0
2015-10-30,22.375,22.415,22.195,22.195,29465.0
2015-11-02,22.475,22.475,22.18,22.375,45298.0
2015-11-03,22.475,22.475,22.18,22.235,22669.0
2015-11-04,22.465,22.465,22.195,22.365,33002.0
2015-11-05,22.48,22.48,22.335,22.4,19792.0
2015-11-06,22.415,22.49,22.13,22.21,35855.0
2015-11-09,22.36,22.36,21.965,22.0,39787.0
2015-11-10,21.94,22.205,21.94,22.185,33411.0
2015-11-11,22.185,22.25,22.18,22.185,17413.0
2015-11-12,22.18,22.25,21.955,21.965,47565.0
2015-11-13,21.925,22.02,21.775,21.825,44260.0
2015-11-16,21.825,22.16,21.77,22.16,56244.0
2015-11-17,22.34,22.34,22.02,22.08,45478.0
2015-11-18,22.195,22.365,22.105,22.34,24177.0
2015-11-19,22.365,22.385,22.285,22.36,25877.0
2015-11-20,22.32,22.58,22.32,22.515,73043.0
2015-11-23,22.67,22.68,22.55,22.58,38622.0
2015-11-24,22.455,22.57,22.385,22.48,34372.0
2015-11-25,22.54,22.68,22.475,22.525,36065.0
2015-11-26,22.53,22.62,22.505,22.605,25293.0
2015-11-27,22.655,22.82,22.62,22.81,45975.0
2015-11-30,22.67,22.85,22.54,22.57,67489.0
2015-12-01,22.645,22.78,22.62,22.78,48046.0
2015-12-02,22.9,22.9,22.465,22.49,84618.0
2015-12-03,22.435,22.755,22.205,22.245,55908.0
2015-12-04,22.4,22.81,22.4,22.8,29363.0
2015-12-07,22.82,23.055,22.8,23.05,56834.0
2015-12-08,22.935,23.19,22.935,23.17,104342.0
2015-12-09,23.17,23.23,22.94,22.985,40065.0
2015-12-10,23.01,23.105,22.935,22.99,67063.0
2015-12-11,23.13,23.145,22.845,22.965,32848.0
2015-12-14,22.95,23.09,22.825,23.025,56670.0
2015-12-15,23.255,23.32,23.19,23.245,34097.0
2015-12-16,23.37,23.88,23.32,23.74,60476.0
2015-12-17,23.83,23.985,23.77,23.83,139124.0
2015-12-18,23.87,23.87,23.41,23.515,126232.0
2015-12-21,23.575,23.805,23.56,23.69,66241.0
2015-12-22,23.79,23.905,23.605,23.82,47466.0
2015-12-23,23.885,23.975,23.86,23.95,69717.0
2015-12-24,23.915,23.995,23.875,23.93,28741.0
2015-12-29,24.09,24.185,24.045,24.095,21432.0
2015-12-30,24.17,24.245,24.09,24.105,54739.0
2015-12-31,24.105,24.21,23.8,23.815,27649.0
2016-01-04,23.55,23.865,23.525,23.725,63084.0
2016-01-05,23.725,24.08,23.725,24.065,32918.0
2016-01-06,23.995,24.18,23.955,24.105,81700.0
2016-01-07,23.83,23.995,23.76,23.85,75365.0
2016-01-08,23.995,23.995,23.675,23.675,90366.0
2016-01-11,23.725,23.925,23.665,23.925,51592.0
2016-01-12,24.02,24.065,23.88,24.045,47457.0
2016-01-13,24.055,24.13,23.8,23.865,86696.0
2016-01-14,23.9,24.21,23.855,24.09,83889.0
2016-01-15,23.8,24.17,23.8,24.12,109466.0
2016-01-18,24.07,24.135,23.93,24.015,67776.0
2016-01-19,24.185,24.4,24.185,24.4,189890.0
2016-01-20,24.18,24.45,23.56,23.83,126909.0
2016-01-21,23.74,23.925,23.51,23.585,117311.0
2016-01-22,23.66,23.79,23.48,23.76,101600.0
2016-01-25,23.925,23.94,23.715,23.805,36103.0
2016-01-26,23.765,23.84,23.69,23.75,79988.0
2016-01-27,23.775,23.88,23.635,23.675,53054.0
2016-01-28,23.595,23.815,23.595,23.675,72567.0
2016-01-29,23.85,24.13,23.76,24.08,60496.0
2016-02-01,24.13,24.235,24.045,24.145,54642.0
2016-02-02,24.145,24.31,24.045,24.135,39847.0
2016-02-03,24.12,24.12,23.635,23.79,106395.0
2016-02-04,23.66,23.75,23.405,23.56,77994.0
2016-02-05,23.52,23.855,23.52,23.665,16104.0
2016-02-08,23.48,23.675,23.315,23.545,78616.0
2016-02-09,23.14,23.545,23.14,23.395,45418.0
2016-02-10,23.585,23.735,23.43,23.56,85907.0
2016-02-11,23.74,23.74,23.295,23.33,61226.0
2016-02-12,23.33,23.545,23.22,23.46,65999.0
2016-02-16,23.625,23.76,23.47,23.76,47537.0
2016-02-17,23.89,23.89,23.535,23.625,52486.0
2016-02-18,23.595,23.875,23.46,23.825,51699.0
2016-02-19,23.925,23.955,23.76,23.825,53947.0
2016-02-22,23.865,23.955,23.805,23.925,53847.0
2016-02-23,24.015,24.08,23.965,24.015,37944.0
2016-02-24,23.9,24.095,23.88,24.005,60689.0
2016-02-25,23.98,24.045,23.88,24.045,102954.0
2016-02-26,24.055,24.055,23.7,23.715,52071.0
2016-02-29,23.765,23.88,23.635,23.635,52896.0
2016-03-01,23.725,23.725,23.52,23.635,186781.0
2016-03-02,23.595,23.775,23.595,23.76,81872.0
2016-03-03,23.88,23.88,23.57,23.785,57626.0
2016-03-04,23.805,23.815,23.685,23.735,73477.0
2016-03-07,23.665,23.765,23.625,23.64,109639.0
2016-03-08,23.675,23.965,23.665,23.925,77284.0
2016-03-09,24.065,24.065,23.7,23.735,73245.0
2016-03-10,23.925,24.005,23.865,23.995,42630.0
2016-03-11,23.97,24.04,23.79,23.98,66363.0
2016-03-14,23.995,24.065,23.915,24.015,57009.0
2016-03-15,24.08,24.22,24.08,24.155,110784.0
2016-03-16,24.145,24.155,23.83,23.85,145642.0
2016-03-17,23.69,23.74,23.575,23.69,111046.0
2016-03-18,23.64,23.84,23.61,23.79,161075.0
2016-03-21,23.74,23.875,23.735,23.855,110098.0
2016-03-22,23.83,23.84,23.69,23.71,62742.0
2016-03-23,23.865,24.135,23.83,24.09,85340.0
2016-03-24,24.08,24.205,24.07,24.135,54299.0
2016-03-28,24.185,24.185,24.065,24.11,58262.0
2016-03-29,24.16,24.24,24.035,24.2,104543.0
2016-03-30,24.25,24.25,23.91,24.035,202435.0
2016-03-31,23.935,24.115,23.81,24.065,296732.0
2016-04-01,24.235,24.325,24.15,24.305,199937.0
2016-04-04,24.39,24.425,24.2,24.4,239698.0
2016-04-05,24.365,24.55,24.305,24.315,316012.0
2016-04-06,24.305,24.38,24.225,24.365,280311.0
2016-04-07,24.275,24.43,24.26,24.325,84442.0
2016-04-08,24.265,24.265,24.05,24.1,462083.0
2016-04-11,24.09,24.1,23.8,23.81,405965.0
2016-04-12,23.795,23.87,23.67,23.71,193413.0
2016-04-13,23.845,23.91,23.56,23.725,287536.0
2016-04-14,23.775,23.785,23.695,23.71,201301.0
2016-04-15,23.7,23.885,23.7,23.825,144708.0
2016-04-18,23.91,23.935,23.8,23.875,134736.0
2016-04-19,23.85,23.85,23.605,23.675,196923.0
2016-04-20,23.66,23.71,23.405,23.405,108593.0
2016-04-21,23.41,23.41,23.215,23.215,50005.0
2016-04-22,23.205,23.24,23.055,23.215,80182.0
2016-04-25,23.145,23.315,23.14,23.305,77040.0
2016-04-26,23.255,23.365,23.18,23.215,81955.0
2016-04-27,23.215,23.43,23.215,23.385,64687.0
2016-04-28,23.33,23.345,23.105,23.165,97314.0
2016-04-29,23.08,23.14,22.88,23.055,95671.0
2016-05-02,23.115,23.27,23.04,23.265,41302.0
2016-05-03,23.255,23.58,23.245,23.535,44327.0
2016-05-04,23.56,23.99,23.555,23.935,79695.0
2016-05-05,23.885,23.925,23.825,23.875,56536.0
2016-05-06,23.91,24.05,23.825,24.015,59223.0
2016-05-09,24.035,24.33,23.985,24.24,69307.0
2016-05-10,24.355,24.355,24.185,24.25,76451.0
2016-05-11,24.075,24.24,23.91,23.95,113529.0
2016-05-12,23.9,24.035,23.82,23.99,52681.0
2016-05-13,24.115,24.21,24.01,24.015,66861.0
2016-05-16,24.05,24.15,23.92,24.135,47044.0
2016-05-17,24.235,24.24,23.695,23.76,70837.0
2016-05-18,23.76,23.775,23.555,23.67,118856.0
2016-05-19,23.75,23.9,23.75,23.9,123274.0
2016-05-20,23.935,23.985,23.845,23.935,91254.0
2016-05-24,24.025,24.09,23.925,24.075,61515.0
2016-05-25,24.11,24.11,23.87,23.87,126333.0
2016-05-26,23.835,23.975,23.77,23.925,36721.0
2016-05-27,24.135,24.15,24.025,24.1,45178.0
2016-05-30,24.175,24.235,24.16,24.21,64343.0
2016-05-31,24.215,24.28,24.135,24.275,104709.0
2016-06-01,24.16,24.325,24.075,24.235,52426.0
2016-06-02,24.34,24.38,24.215,24.38,43524.0
2016-06-03,24.24,24.325,24.16,24.275,59130.0
2016-06-06,24.29,24.3,23.975,23.99,59970.0
2016-06-07,23.95,24.065,23.92,23.92,70562.0
2016-06-08,23.845,23.97,23.745,23.935,157295.0
2016-06-09,23.92,24.11,23.92,24.1,38168.0
2016-06-10,23.91,24.14,23.91,24.135,26396.0
2016-06-13,24.16,24.25,24.11,24.125,53258.0
2016-06-14,24.085,24.25,24.085,24.225,71655.0
2016-06-15,24.265,24.425,24.265,24.355,56980.0
2016-06-16,24.53,24.615,24.415,24.55,68983.0
2016-06-17,24.44,24.45,24.15,24.315,52929.0
2016-06-20,24.425,24.425,24.24,24.265,48675.0
2016-06-21,24.225,24.39,24.225,24.34,28398.0
2016-06-22,24.29,24.415,24.24,24.365,70461.0
2016-06-23,24.35,24.375,24.265,24.375,31732.0
2016-06-24,24.065,24.705,24.065,24.615,110806.0
2016-06-27,24.495,24.8,24.495,24.77,63327.0
2016-06-28,24.97,24.97,24.725,24.885,81306.0
2016-06-29,25.06,25.07,24.985,25.06,84399.0
2016-06-30,25.1,25.475,25.025,25.385,73639.0
2016-07-04,25.56,25.56,25.27,25.36,38481.0
2016-07-05,25.395,25.735,25.385,25.725,44900.0
2016-07-06,25.775,25.775,25.62,25.7,142947.0
2016-07-07,25.69,25.725,25.485,25.62,193229.0
2016-07-08,25.7,25.985,25.65,25.935,57162.0
2016-07-11,26.04,26.19,25.94,26.125,57046.0
2016-07-12,26.01,26.015,25.785,25.84,163443.0
2016-07-13,25.925,26.0,25.76,25.875,50769.0
2016-07-14,25.85,25.85,25.585,25.69,78592.0
2016-07-15,25.75,25.8,25.715,25.75,29010.0
2016-07-18,25.825,25.965,25.76,25.765,135017.0
2016-07-19,25.89,25.965,25.875,25.965,99113.0
2016-07-20,26.075,26.14,25.935,25.975,69104.0
2016-07-21,25.985,26.025,25.865,26.01,66285.0
2016-07-22,26.06,26.41,26.06,26.335,45524.0
2016-07-25,26.39,26.485,26.365,26.45,62863.0
2016-07-26,26.485,26.5,26.265,26.29,62429.0
2016-07-27,26.35,26.45,26.015,26.06,45819.0
2016-07-28,26.04,26.16,25.95,26.135,62975.0
2016-07-29,26.065,26.275,25.91,26.05,57985.0
2016-08-02,25.99,26.015,25.79,25.965,72287.0
2016-08-03,25.985,26.015,25.735,25.785,62169.0
2016-08-04,25.67,25.825,25.62,25.715,39976.0
2016-08-05,26.0,26.065,25.875,25.91,40290.0
2016-08-08,25.94,25.965,25.825,25.865,84322.0
2016-08-09,25.875,25.875,25.76,25.8,53811.0
2016-08-10,25.65,25.74,25.65,25.74,42916.0
2016-08-11,25.925,25.925,25.56,25.635,45127.0
2016-08-12,25.635,25.69,25.45,25.625,57562.0
2016-08-15,25.625,25.625,25.435,25.445,54846.0
2016-08-16,25.26,25.26,25.05,25.05,78972.0
2016-08-17,25.0,25.145,24.91,25.125,58522.0
2016-08-18,25.035,25.1,25.0,25.035,31172.0
2016-08-19,25.135,25.15,25.035,25.095,17980.0
2016-08-22,25.16,25.36,25.15,25.325,53329.0
2016-08-23,25.3,25.335,25.17,25.2,36282.0
2016-08-24,25.195,25.235,25.06,25.095,63465.0
2016-08-25,25.02,25.125,24.96,24.97,37754.0
2016-08-26,24.895,25.035,24.8,24.87,34688.0
2016-08-29,24.945,25.135,24.945,25.1,107499.0
2016-08-30,25.27,25.27,24.9,25.045,43501.0
2016-08-31,25.05,25.11,25.02,25.1,34559.0
2016-09-01,25.1,25.15,24.925,24.975,43017.0
2016-09-02,24.985,25.05,24.885,24.97,28138.0
2016-09-06,24.9,24.92,24.71,24.81,201253.0
2016-09-07,24.81,24.9,24.695,24.875,69622.0
2016-09-08,24.825,24.91,24.775,24.825,25057.0
2016-09-09,24.97,24.97,24.325,24.35,42330.0
2016-09-12,24.31,24.75,24.31,24.745,37012.0
2016-09-13,24.65,24.725,24.52,24.595,34399.0
2016-09-14,24.65,24.725,24.55,24.61,37480.0
2016-09-15,24.6,24.75,24.595,24.745,33484.0
2016-09-16,24.75,24.86,24.735,24.845,31207.0
2016-09-19,24.895,24.925,24.795,24.9,40076.0
2016-09-20,25.025,25.085,24.92,24.92,76303.0
2016-09-21,24.975,25.095,24.825,25.06,52530.0
2016-09-22,24.975,25.17,24.96,25.16,84200.0
2016-09-23,25.135,25.37,25.135,25.325,88927.0
2016-09-26,25.165,25.345,25.165,25.335,35246.0
2016-09-27,25.505,25.505,25.23,25.23,33726.0
2016-09-28,25.23,25.27,24.98,25.01,50156.0
2016-09-29,24.96,24.995,24.81,24.885,40930.0
2016-09-30,24.86,24.955,24.77,24.945,31128.0
2016-10-03,24.82,24.83,24.645,24.67,52443.0
2016-10-04,24.745,24.795,24.4,24.47,34408.0
2016-10-05,24.46,24.72,24.345,24.37,32014.0
2016-10-06,24.375,24.51,24.31,24.45,31108.0
2016-10-07,24.535,24.6,24.475,24.595,29621.0
2016-10-11,24.52,24.52,24.295,24.32,50456.0
2016-10-12,24.445,24.52,24.375,24.5,27321.0
2016-10-13,24.275,24.52,24.275,24.475,40169.0
2016-10-14,24.335,24.595,24.25,24.295,33142.0
2016-10-17,24.265,24.445,24.225,24.235,49754.0
2016-10-18,24.31,24.375,24.21,24.335,35697.0
2016-10-19,24.295,24.37,24.065,24.31,56722.0
2016-10-20,24.31,24.525,24.26,24.45,20255.0
2016-10-21,24.575,24.67,24.475,24.625,43331.0
2016-10-24,24.66,24.785,24.66,24.78,45387.0
2016-10-25,24.72,24.755,24.635,24.745,26023.0
2016-10-26,24.745,24.745,24.525,24.67,28829.0
2016-10-27,24.72,24.72,24.47,24.51,37067.0
2016-10-28,24.47,24.585,24.425,24.51,38697.0
2016-10-31,24.52,24.77,24.51,24.73,32084.0
2016-11-01,24.65,24.735,24.335,24.395,32167.0
2016-11-02,24.395,24.41,24.31,24.32,51069.0
2016-11-03,24.3,24.345,24.115,24.15,107688.0
2016-11-04,24.225,24.375,24.16,24.165,55533.0
2016-11-07,24.35,24.51,24.3,24.485,38226.0
2016-11-08,24.37,24.57,24.37,24.46,67951.0
2016-11-09,24.35,24.56,24.325,24.435,71706.0
2016-11-10,24.675,24.685,24.275,24.385,115934.0
2016-11-11,24.36,24.55,24.36,24.445,38454.0
2016-11-14,24.45,24.595,24.385,24.52,50295.0
2016-11-15,24.585,24.6,24.42,24.495,62525.0
2016-11-16,24.545,24.585,24.37,24.475,149249.0
2016-11-17,24.5,24.65,24.42,24.635,30478.0
2016-11-18,24.6,24.705,24.535,24.62,32314.0
2016-11-21,24.51,24.62,24.435,24.56,27331.0
2016-11-22,24.56,24.81,24.56,24.785,56337.0
2016-11-23,24.77,24.81,24.645,24.72,105508.0
2016-11-24,24.72,24.805,24.72,24.76,38819.0
2016-11-25,24.81,25.005,24.81,24.995,84157.0
2016-11-28,24.76,24.935,24.76,24.895,25026.0
2016-11-29,24.92,25.035,24.91,24.96,43458.0
2016-11-30,24.92,24.92,24.56,24.56,50801.0
2016-12-01,24.475,24.485,24.085,24.15,146318.0
2016-12-02,24.09,24.325,24.05,24.225,34808.0
2016-12-05,24.295,24.3,24.11,24.235,62843.0
2016-12-06,24.265,24.32,24.25,24.285,55918.0
2016-12-07,24.26,24.475,24.25,24.47,54686.0
2016-12-08,24.45,24.535,24.345,24.425,66686.0
2016-12-09,24.37,24.57,24.37,24.57,48163.0
2016-12-12,24.445,24.61,24.445,24.595,37040.0
2016-12-13,24.56,24.735,24.42,24.735,56653.0
2016-12-14,24.685,24.81,24.57,24.675,131147.0
2016-12-15,24.78,25.02,24.78,24.885,102422.0
2016-12-16,24.98,25.09,24.96,25.005,37389.0
2016-12-19,25.095,25.28,25.095,25.24,41669.0
2016-12-20,25.33,25.33,25.165,25.19,38720.0
2016-12-21,25.17,25.33,25.17,25.17,47019.0
2016-12-22,25.265,25.32,25.205,25.305,46789.0
2016-12-23,25.475,25.475,25.385,25.41,53615.0
2016-12-28,25.42,25.485,25.275,25.29,42586.0
2016-12-29,25.375,25.395,25.325,25.375,12520.0
2016-12-30,25.265,25.36,25.115,25.15,74074.0
2017-01-03,25.235,25.385,25.125,25.215,27801.0
2017-01-04,25.105,25.215,25.1,25.135,22922.0
2017-01-05,25.08,25.09,24.87,24.99,65460.0
2017-01-06,24.915,25.04,24.83,24.975,60371.0
2017-01-09,24.93,25.0,24.805,24.82,35624.0
2017-01-10,24.71,24.805,24.685,24.745,37453.0
2017-01-11,24.82,24.89,24.555,24.695,44734.0
2017-01-12,24.525,24.67,24.47,24.67,19701.0
2017-01-13,24.72,24.72,24.605,24.645,40330.0
2017-01-16,24.635,24.79,24.605,24.79,32328.0
2017-01-17,24.485,24.71,24.485,24.635,64379.0
2017-01-18,24.685,25.055,24.645,25.04,24892.0
2017-01-19,25.1,25.105,24.93,24.965,54626.0
2017-01-20,25.14,25.215,24.99,25.05,28392.0
2017-01-23,25.015,25.055,24.83,24.895,48170.0
2017-01-24,24.805,24.855,24.58,24.72,48580.0
2017-01-25,24.805,24.805,24.545,24.56,43335.0
2017-01-26,24.535,24.635,24.52,24.535,52793.0
2017-01-27,24.61,24.62,24.485,24.56,71691.0
2017-01-30,24.475,24.52,24.335,24.5,50021.0
2017-01-31,24.26,24.495,24.24,24.475,37730.0
2017-02-01,24.525,24.555,24.34,24.36,35663.0
2017-02-02,24.285,24.51,24.285,24.495,37942.0
2017-02-03,24.595,24.61,24.545,24.595,40660.0
2017-02-06,24.635,24.755,24.605,24.62,25605.0
2017-02-07,24.805,24.855,24.755,24.82,54021.0
2017-02-08,24.815,25.0,24.805,24.975,36222.0
2017-02-09,24.955,25.065,24.895,25.03,37973.0
2017-02-10,24.93,25.03,24.925,25.005,20723.0
2017-02-13,25.065,25.065,24.99,25.015,32910.0
2017-02-14,24.95,25.025,24.915,25.015,25754.0
2017-02-15,25.055,25.125,24.965,25.08,43818.0
2017-02-16,25.075,25.175,25.015,25.175,43112.0
2017-02-17,25.15,25.32,25.08,25.32,36903.0
2017-02-21,25.335,25.62,25.335,25.585,46216.0
2017-02-22,25.585,25.67,25.57,25.57,61440.0
2017-02-23,25.62,25.67,25.52,25.605,33935.0
2017-02-24,25.53,25.82,25.53,25.805,42366.0
2017-02-27,25.73,25.865,25.715,25.84,40947.0
2017-02-28,25.865,26.09,25.84,26.065,31604.0
2017-03-01,26.16,26.295,26.05,26.225,41120.0
2017-03-02,26.285,26.395,26.19,26.32,36630.0
2017-03-03,26.345,26.345,26.175,26.2,38068.0
2017-03-06,26.165,26.215,26.1,26.15,25417.0
2017-03-07,26.14,26.16,26.065,26.075,15108.0
2017-03-08,26.06,26.165,26.05,26.1,31034.0
2017-03-09,26.2,26.215,26.1,26.14,42098.0
2017-03-10,26.115,26.175,26.075,26.125,35765.0
2017-03-13,26.15,26.165,26.04,26.15,21307.0
2017-03-14,26.25,26.25,26.15,26.185,30070.0
2017-03-15,26.165,26.26,26.15,26.15,19690.0
2017-03-16,26.11,26.115,26.005,26.05,21148.0
2017-03-17,26.065,26.2,26.03,26.11,67963.0
2017-03-20,26.19,26.19,26.025,26.05,28607.0
2017-03-21,25.95,26.065,25.865,26.015,35449.0
2017-03-22,26.06,26.16,25.965,26.0,35554.0
2017-03-23,26.015,26.15,25.975,26.0,10736.0
2017-03-24,26.015,26.135,26.015,26.09,17563.0
2017-03-27,25.88,26.09,25.88,26.015,24237.0
2017-03-28,25.93,26.09,25.93,26.09,20507.0
2017-03-29,26.04,26.11,26.005,26.03,47501.0
2017-03-30,25.93,26.015,25.87,26.015,22336.0
2017-03-31,25.95,26.06,25.88,25.99,18731.0
2017-04-03,26.03,26.1,25.975,26.025,32067.0
2017-04-04,26.04,26.195,25.99,26.05,32118.0
2017-04-05,26.065,26.27,26.065,26.135,20313.0
2017-04-06,26.1,26.175,26.09,26.14,25347.0
2017-04-07,26.135,26.175,26.065,26.135,19808.0
2017-04-10,25.99,26.11,25.99,26.04,22562.0
2017-04-11,25.955,26.04,25.955,26.04,16864.0
2017-04-12,25.93,26.03,25.89,25.955,33857.0
2017-04-13,25.955,26.005,25.84,25.98,13026.0
2017-04-17,25.975,26.06,25.89,26.06,8659.0
2017-04-18,26.075,26.21,26.075,26.185,31709.0
2017-04-19,26.285,26.345,26.09,26.305,24025.0
2017-04-20,26.32,26.43,26.26,26.385,16889.0
2017-04-21,26.385,26.495,26.38,26.42,13900.0
2017-04-24,26.53,26.64,26.44,26.605,17846.0
2017-04-25,26.785,26.825,26.75,26.77,27551.0
2017-04-26,26.82,26.875,26.71,26.795,19385.0
2017-04-27,26.7,26.955,26.7,26.84,40594.0
2017-04-28,26.845,26.905,26.81,26.835,27579.0
2017-05-01,26.91,26.91,26.735,26.8,40898.0
2017-05-02,26.81,26.91,26.81,26.86,14173.0
2017-05-03,26.87,26.87,26.7,26.795,17605.0
2017-05-04,26.76,26.955,26.7,26.955,19650.0
2017-05-05,26.98,27.02,26.845,26.87,112809.0
2017-05-08,26.935,26.955,26.87,26.895,19005.0
2017-05-09,26.985,26.985,26.85,26.85,18244.0
2017-05-10,26.81,26.87,26.74,26.8,11239.0
2017-05-11,26.86,26.86,26.725,26.825,10393.0
2017-05-12,26.87,27.005,26.81,26.825,16360.0
2017-05-15,26.71,26.875,26.7,26.785,13465.0
2017-05-16,26.825,26.825,26.49,26.505,22413.0
2017-05-17,26.38,26.605,26.38,26.505,44022.0
2017-05-18,26.465,26.65,26.43,26.58,25665.0
2017-05-19,26.53,26.575,26.49,26.515,28020.0
2017-05-23,26.625,26.69,26.555,26.63,39018.0
2017-05-24,26.69,26.69,26.505,26.53,34344.0
2017-05-25,26.55,26.86,26.54,26.835,25056.0
2017-05-26,26.8,26.81,26.735,26.735,21549.0
2017-05-29,26.735,26.81,26.715,26.775,5362.0
2017-05-30,26.77,26.845,26.77,26.81,21413.0
2017-05-31,26.875,27.02,26.875,27.02,18117.0
2017-06-01,27.04,27.3,27.015,27.3,19920.0
2017-06-02,27.36,27.36,27.265,27.31,20184.0
2017-06-05,27.31,27.31,27.165,27.2,12113.0
2017-06-06,27.165,27.165,26.985,26.995,35399.0
2017-06-07,26.995,27.18,26.97,27.155,31565.0
2017-06-08,27.095,27.095,26.86,26.955,16948.0
2017-06-09,26.875,26.985,26.785,26.985,19631.0
2017-06-12,26.905,27.03,26.69,26.75,15961.0
2017-06-13,26.615,26.625,26.515,26.615,24934.0
2017-06-14,26.615,26.725,26.555,26.685,19068.0
2017-06-15,26.64,26.75,26.58,26.74,29325.0
2017-06-16,26.685,26.685,26.415,26.465,23772.0
2017-06-19,26.615,26.63,26.44,26.54,22438.0
2017-06-20,26.495,26.665,26.495,26.55,21701.0
2017-06-21,26.605,26.63,26.495,26.515,14368.0
2017-06-22,26.38,26.455,26.305,26.37,17058.0
2017-06-23,26.48,26.48,26.355,26.415,15411.0
2017-06-26,26.385,26.525,26.355,26.495,18873.0
2017-06-27,26.47,26.48,26.125,26.13,32180.0
2017-06-28,26.13,26.13,25.87,25.895,40171.0
2017-06-29,25.795,25.795,25.52,25.58,45817.0
2017-06-30,25.57,25.63,25.565,25.565,8672.0
2017-07-04,25.57,25.57,25.445,25.54,12749.0
2017-07-05,25.54,25.54,25.385,25.41,24244.0
2017-07-06,25.26,25.265,25.145,25.175,19888.0
2017-07-07,25.045,25.105,25.005,25.06,22068.0
2017-07-10,25.06,25.115,24.925,24.925,22768.0
2017-07-11,24.925,25.005,24.91,24.995,12678.0
2017-07-12,25.115,25.175,24.67,24.755,35944.0
2017-07-13,24.815,24.84,24.755,24.79,41501.0
2017-07-14,24.79,24.835,24.74,24.765,18412.0
2017-07-17,24.75,24.92,24.75,24.895,23892.0
2017-07-18,24.715,24.835,24.695,24.74,20280.0
2017-07-19,24.665,24.775,24.655,24.755,15556.0
2017-07-20,24.755,24.865,24.73,24.835,13636.0
2017-07-21,24.755,24.81,24.695,24.765,72107.0
2017-07-24,24.75,24.755,24.595,24.595,20661.0
2017-07-25,24.56,24.75,24.56,24.715,25830.0
2017-07-26,24.775,24.8,24.62,24.64,18575.0
2017-07-27,24.765,25.03,24.725,25.03,40928.0
2017-07-28,24.91,25.02,24.67,24.715,37825.0
2017-07-31,24.84,24.925,24.835,24.875,42297.0
2017-08-01,24.98,25.07,24.92,25.045,15587.0
2017-08-02,25.005,25.09,24.985,25.01,16210.0
2017-08-03,25.055,25.115,25.01,25.07,11188.0
2017-08-04,25.115,25.205,25.055,25.155,10932.0
2017-08-08,25.23,25.345,25.19,25.2,36244.0
2017-08-09,25.395,25.395,25.215,25.265,14184.0
2017-08-10,25.115,25.23,25.095,25.19,22858.0
2017-08-11,25.09,25.145,25.035,25.06,11860.0
2017-08-14,25.09,25.315,25.09,25.295,8874.0
2017-08-15,25.42,25.42,25.285,25.325,16328.0
2017-08-16,25.325,25.46,25.18,25.18,17076.0
2017-08-17,25.18,25.335,25.045,25.055,13680.0
2017-08-18,24.92,25.045,24.835,24.86,17524.0
2017-08-21,24.765,24.97,24.765,24.935,19536.0
2017-08-22,24.8,25.055,24.8,25.045,20118.0
2017-08-23,25.155,25.165,24.97,24.995,11005.0
2017-08-24,25.01,25.01,24.825,24.825,7732.0
2017-08-25,24.79,24.96,24.79,24.9,13757.0
2017-08-28,24.84,24.895,24.825,24.885,15879.0
2017-08-29,24.79,24.98,24.78,24.92,8550.0
2017-08-30,25.01,25.2,25.01,25.13,15634.0
2017-08-31,25.055,25.055,24.895,24.91,11426.0
2017-09-01,24.85,24.85,24.67,24.755,12245.0
2017-09-05,24.69,24.715,24.61,24.68,22180.0
2017-09-06,24.79,24.84,24.4,24.445,163191.0
2017-09-07,24.4,24.435,24.29,24.325,41206.0
2017-09-08,24.28,24.445,24.275,24.41,27946.0
2017-09-11,24.555,24.58,24.475,24.545,23748.0
2017-09-12,24.46,24.725,24.46,24.605,16490.0
2017-09-13,24.535,24.69,24.535,24.555,32831.0
2017-09-14,24.47,24.705,24.47,24.555,19624.0
2017-09-15,24.56,24.645,24.53,24.63,16562.0
2017-09-18,24.655,24.8,24.61,24.775,22461.0
2017-09-19,24.755,24.775,24.595,24.64,46836.0
2017-09-20,24.605,24.695,24.46,24.665,29498.0
2017-09-21,24.665,24.705,24.585,24.595,20629.0
2017-09-22,24.52,24.585,24.47,24.58,243300.0
2017-09-25,24.57,24.765,24.485,24.765,33266.0
2017-09-26,24.73,24.81,24.69,24.73,19039.0
2017-09-27,24.74,24.85,24.55,24.825,79520.0
2017-09-28,24.765,24.84,24.765,24.81,34492.0
2017-09-29,24.87,25.02,24.86,24.91,64206.0
2017-10-02,24.955,25.065,24.955,25.03,13952.0
2017-10-03,24.955,25.015,24.92,24.96,22093.0
2017-10-04,24.9,25.005,24.875,24.985,42836.0
2017-10-05,25.045,25.245,25.045,25.225,43491.0
2017-10-06,25.2,25.2,25.03,25.08,23997.0
2017-10-10,24.945,25.03,24.91,25.03,64304.0
2017-10-11,25.005,25.13,25.005,25.03,39957.0
2017-10-12,25.04,25.15,25.015,25.1,19440.0
2017-10-13,25.185,25.21,25.08,25.08,32419.0
2017-10-16,25.04,25.2,25.04,25.13,22138.0
2017-10-17,25.13,25.275,25.115,25.22,22001.0
2017-10-18,25.21,25.21,25.105,25.115,18495.0
2017-10-19,25.04,25.285,25.04,25.27,21406.0
2017-10-20,25.305,25.635,25.295,25.625,19883.0
2017-10-23,25.705,25.745,25.625,25.67,21353.0
2017-10-24,25.66,25.695,25.61,25.68,12391.0
2017-10-25,25.685,25.84,25.5,25.8,73450.0
2017-10-26,25.935,26.045,25.885,25.97,21265.0
2017-10-27,25.975,25.985,25.815,25.815,10444.0
2017-10-30,25.815,25.825,25.66,25.685,42095.0
2017-10-31,25.805,25.915,25.685,25.915,49584.0
2017-11-01,26.035,26.045,25.805,25.805,15498.0
2017-11-02,26.01,26.01,25.695,25.79,22662.0
2017-11-03,25.575,25.815,25.575,25.73,27743.0
2017-11-06,25.68,25.73,25.535,25.535,19442.0
2017-11-07,25.565,25.77,25.565,25.74,35772.0
2017-11-08,25.585,25.745,25.585,25.71,15909.0
2017-11-09,25.525,25.625,25.525,25.61,33783.0
2017-11-10,25.55,25.655,25.55,25.645,33370.0
2017-11-13,25.62,25.855,25.62,25.805,11955.0
2017-11-14,25.745,25.935,25.745,25.925,10630.0
2017-11-15,25.935,25.935,25.755,25.755,15107.0
2017-11-16,25.765,26.02,25.765,25.935,22321.0
2017-11-17,26.175,26.175,25.89,25.945,13964.0
2017-11-20,25.935,26.08,25.865,26.045,42813.0
2017-11-21,26.02,26.095,25.935,26.08,28755.0
2017-11-22,26.03,26.035,25.925,25.925,26782.0
2017-11-23,25.985,25.985,25.925,25.95,24433.0
2017-11-24,25.975,26.06,25.865,25.97,37976.0
2017-11-27,25.805,26.14,25.805,26.14,33618.0
2017-11-28,26.12,26.48,26.12,26.48,34035.0
2017-11-29,26.53,26.925,26.53,26.905,30605.0
2017-11-30,26.99,27.24,26.94,27.135,27775.0
2017-12-01,26.89,26.89,26.435,26.66,45667.0
2017-12-04,26.745,27.0,26.745,26.855,27517.0
2017-12-05,26.84,26.84,26.61,26.615,18497.0
2017-12-06,26.53,26.88,26.53,26.845,13337.0
2017-12-07,27.085,27.085,26.83,26.99,58434.0
2017-12-08,26.96,27.165,26.94,27.165,22590.0
2017-12-11,27.215,27.29,27.06,27.18,33363.0
2017-12-12,27.29,27.3,27.135,27.135,28739.0
2017-12-13,27.13,27.23,27.12,27.12,61465.0
2017-12-14,27.19,27.3,26.795,26.82,155943.0
2017-12-15,26.875,27.375,26.865,27.29,64993.0
2017-12-18,27.375,27.4,27.28,27.28,92855.0
2017-12-19,27.22,27.325,27.135,27.18,43294.0
2017-12-20,27.29,27.29,26.94,26.95,91159.0
2017-12-21,26.785,26.785,26.61,26.66,157689.0
2017-12-22,26.795,26.915,26.685,26.7,76200.0
2017-12-27,26.475,26.79,26.475,26.57,47606.0
2017-12-28,26.38,26.665,26.38,26.455,88725.0
2017-12-29,26.485,26.49,26.39,26.425,43629.0
2018-01-02,26.43,26.44,26.27,26.275,58596.0
2018-01-03,26.295,26.465,26.295,26.38,45106.0
2018-01-04,26.425,26.485,26.33,26.345,60143.0
2018-01-05,26.295,26.295,26.14,26.27,47823.0
2018-01-08,26.25,26.365,26.225,26.355,60786.0
2018-01-09,26.31,26.455,26.31,26.395,56822.0
2018-01-10,26.39,26.51,26.185,26.44,170486.0
2018-01-11,26.465,26.645,26.415,26.475,61453.0
2018-01-12,26.425,26.535,26.395,26.395,78912.0
2018-01-15,26.285,26.355,26.2,26.305,64107.0
2018-01-16,26.38,26.455,26.25,26.285,68319.0
2018-01-17,26.26,26.61,26.235,26.49,127802.0
2018-01-18,26.475,26.55,26.365,26.43,58870.0
2018-01-19,26.45,26.75,26.45,26.73,45468.0
2018-01-22,26.645,26.79,26.645,26.775,54271.0
2018-01-23,26.665,26.91,26.605,26.87,59324.0
2018-01-24,26.835,26.835,26.605,26.62,73536.0
2018-01-25,26.52,26.845,26.49,26.845,60632.0
2018-01-26,26.845,26.945,26.725,26.93,66982.0
2018-01-29,26.775,26.955,26.775,26.825,40759.0
2018-01-30,26.595,26.73,26.595,26.61,52134.0
2018-01-31,26.595,26.63,26.43,26.55,44664.0
2018-02-01,26.585,26.595,26.215,26.27,58003.0
2018-02-02,26.26,26.475,26.165,26.235,57657.0
2018-02-05,26.125,26.39,25.67,25.735,58401.0
2018-02-06,25.325,25.805,25.23,25.675,36694.0
2018-02-07,25.59,26.02,25.58,25.805,71280.0
2018-02-08,25.59,25.755,25.255,25.255,72783.0
2018-02-09,25.325,25.61,24.955,25.52,88727.0
2018-02-12,25.61,25.795,25.47,25.675,124589.0
2018-02-13,25.555,25.85,25.555,25.795,58772.0
2018-02-14,25.66,25.85,25.66,25.735,52821.0
2018-02-15,25.91,26.07,25.805,26.07,95697.0
2018-02-16,26.115,26.37,26.115,26.37,48637.0
2018-02-20,26.33,26.335,26.105,26.14,22707.0
2018-02-21,26.055,26.33,26.01,26.01,68266.0
2018-02-22,26.035,26.245,25.995,26.055,73033.0
2018-02-23,26.155,26.33,25.89,26.33,20953.0
2018-02-26,26.365,26.56,26.365,26.545,77684.0
2018-02-27,26.55,26.665,26.355,26.37,43003.0
2018-02-28,26.64,26.64,26.345,26.345,31611.0
2018-03-01,26.225,26.485,25.995,26.14,37782.0
2018-03-02,26.02,26.37,26.02,26.355,23860.0
2018-03-05,26.295,26.88,26.295,26.845,53796.0
2018-03-06,26.69,26.87,26.465,26.605,26634.0
2018-03-07,26.465,26.645,26.415,26.44,23114.0
2018-03-08,26.43,26.64,26.43,26.52,37874.0
2018-03-09,26.5,26.595,26.295,26.595,30505.0
2018-03-12,26.525,26.75,26.525,26.645,22739.0
2018-03-13,26.61,26.965,26.61,26.93,19291.0
2018-03-14,26.81,27.0,26.705,26.785,23025.0
2018-03-15,26.98,27.09,26.945,26.98,42454.0
2018-03-16,27.09,27.24,27.065,27.195,32926.0
2018-03-19,27.255,27.255,26.81,26.91,15795.0
2018-03-20,26.97,26.97,26.825,26.88,17080.0
2018-03-21,26.79,26.79,26.38,26.38,30411.0
2018-03-22,26.155,26.44,26.105,26.105,24561.0
2018-03-23,26.065,26.08,25.675,25.695,23976.0
2018-03-26,25.78,26.045,25.77,26.035,11514.0
2018-03-27,26.2,26.33,25.855,26.095,46889.0
2018-03-28,26.095,26.44,26.095,26.32,10140.0
2018-03-29,26.255,26.475,26.255,26.425,20796.0
2018-04-02,26.58,26.58,25.94,26.08,31115.0
2018-04-03,25.91,26.235,25.855,26.07,24607.0
2018-04-04,25.83,26.34,25.83,26.305,16433.0
2018-04-05,26.34,26.59,26.175,26.39,28465.0
2018-04-06,26.105,26.375,25.975,26.105,16169.0
2018-04-09,26.305,26.305,25.995,26.065,25402.0
2018-04-10,26.115,26.115,25.815,25.89,32097.0
2018-04-11,25.995,25.995,25.735,25.78,24689.0
2018-04-12,25.785,25.935,25.72,25.72,34391.0
2018-04-13,25.855,25.855,25.745,25.78,11307.0
2018-04-16,25.665,26.045,25.665,25.975,25415.0
2018-04-17,26.22,26.225,26.005,26.08,18326.0
2018-04-18,26.125,26.345,26.125,26.13,13951.0
2018-04-19,25.915,26.14,25.875,25.995,18662.0
2018-04-20,25.97,26.09,25.845,25.915,20032.0
2018-04-23,26.095,26.2,26.095,26.19,48999.0
2018-04-24,26.105,26.46,26.03,26.03,19094.0
2018-04-25,25.88,26.255,25.875,26.185,12965.0
2018-04-26,26.39,26.52,26.26,26.47,18871.0
2018-04-27,26.4,26.915,26.4,26.69,12276.0
2018-04-30,26.625,26.72,26.425,26.46,24168.0
2018-05-01,26.57,26.58,26.19,26.34,13426.0
2018-05-02,26.235,26.235,26.095,26.095,17503.0
2018-05-03,26.03,26.095,25.915,26.035,11685.0
2018-05-04,25.9,26.33,25.89,26.255,11294.0
2018-05-07,26.285,26.33,26.185,26.255,8961.0
2018-05-08,26.22,26.345,26.115,26.2,21928.0
2018-05-09,26.13,26.13,25.865,26.03,25446.0
2018-05-10,25.855,26.095,25.855,26.045,9728.0
2018-05-11,26.08,26.22,26.08,26.21,24666.0
2018-05-14,26.09,26.21,26.09,26.2,17357.0
2018-05-15,26.105,26.355,26.105,26.165,17516.0
2018-05-16,26.08,26.225,26.035,26.07,35172.0
2018-05-17,26.175,26.175,25.995,26.01,16074.0
2018-05-18,25.94,26.175,25.94,26.13,19876.0
2018-05-22,26.225,26.235,25.875,26.065,24278.0
2018-05-23,26.125,26.295,26.125,26.19,18766.0
2018-05-24,26.53,26.53,26.28,26.38,9528.0
2018-05-25,26.595,26.72,26.595,26.615,29620.0
2018-05-28,26.605,26.745,26.605,26.625,22375.0
2018-05-29,26.38,26.66,26.375,26.57,15505.0
2018-05-30,26.72,26.72,26.435,26.63,14858.0
2018-05-31,26.595,26.665,26.47,26.51,34901.0
2018-06-01,26.53,26.605,26.44,26.51,8254.0
2018-06-04,26.535,26.615,26.535,26.59,4900.0
2018-06-05,26.57,26.84,26.565,26.685,29524.0
2018-06-06,26.65,26.66,26.345,26.58,24210.0
2018-06-07,26.69,26.83,26.415,26.77,13765.0
2018-06-08,26.82,26.865,26.51,26.82,24926.0
2018-06-11,26.83,27.055,26.815,27.0,29581.0
2018-06-12,27.065,27.22,26.78,27.19,15025.0
2018-06-13,27.105,27.235,26.975,26.985,22956.0
2018-06-14,27.125,27.32,27.08,27.32,39128.0
2018-06-15,27.28,27.65,27.28,27.65,26313.0
2018-06-18,27.38,27.595,27.375,27.535,58851.0
2018-06-19,27.655,27.82,27.65,27.82,18590.0
2018-06-20,27.915,27.925,27.795,27.9,24973.0
2018-06-21,27.875,27.97,27.83,27.88,16268.0
2018-06-22,27.675,28.15,27.675,28.0,22385.0
2018-06-25,28.14,28.19,28.035,28.165,51012.0
2018-06-26,28.15,28.21,28.13,28.155,20803.0
2018-06-27,28.08,28.175,28.0,28.14,25260.0
2018-06-28,27.82,28.06,27.82,27.995,15641.0
2018-06-29,28.105,28.105,27.76,27.76,24168.0
2018-07-03,27.585,28.01,27.585,27.77,14369.0
2018-07-04,27.915,27.925,27.785,27.915,5774.0
2018-07-05,27.61,28.08,27.61,28.08,14200.0
2018-07-06,28.08,28.2,28.055,28.185,10433.0
2018-07-09,28.13,28.35,28.0,28.035,17753.0
2018-07-10,28.2,28.225,28.025,28.165,50257.0
2018-07-11,27.835,28.375,27.835,28.35,24916.0
2018-07-12,28.28,28.32,28.245,28.295,22046.0
2018-07-13,28.425,28.435,28.08,28.33,10683.0
2018-07-16,28.155,28.26,28.08,28.2,16043.0
2018-07-17,28.175,28.445,28.175,28.375,25600.0
2018-07-18,28.445,28.445,28.21,28.235,27834.0
2018-07-19,28.27,28.65,28.26,28.565,12679.0
2018-07-20,28.13,28.25,28.105,28.15,16211.0
2018-07-23,28.35,28.35,28.095,28.22,18831.0
2018-07-24,28.13,28.22,28.0,28.2,31161.0
2018-07-25,28.13,28.225,27.96,28.165,40391.0
2018-07-26,28.06,28.46,28.045,28.375,12182.0
2018-07-27,28.495,28.505,28.175,28.22,16461.0
2018-07-30,28.225,28.28,28.055,28.09,10724.0
2018-07-31,28.285,28.305,28.2,28.285,21249.0
2018-08-01,28.095,28.19,28.095,28.13,22206.0
2018-08-02,28.15,28.33,28.095,28.32,14084.0
2018-08-03,28.285,28.46,28.26,28.46,13946.0
2018-08-07,28.225,28.66,28.225,28.615,26605.0
2018-08-08,28.625,28.65,28.48,28.495,19000.0
2018-08-09,28.38,28.745,28.38,28.555,10799.0
2018-08-10,28.415,28.77,28.415,28.6,10707.0
2018-08-13,28.745,28.745,28.555,28.605,12547.0
2018-08-14,28.73,28.78,28.485,28.64,24535.0
2018-08-15,28.545,28.91,28.545,28.895,20643.0
2018-08-16,28.995,29.25,28.98,29.22,8459.0
2018-08-17,29.145,29.315,28.8,29.215,46342.0
2018-08-20,29.42,29.42,29.1,29.23,12826.0
2018-08-21,29.36,29.37,29.03,29.085,17909.0
2018-08-22,28.945,29.065,28.815,28.84,32516.0
2018-08-23,28.805,29.055,28.79,29.045,13724.0
2018-08-24,29.005,29.04,28.92,29.015,15848.0
2018-08-27,29.09,29.09,28.78,28.815,21681.0
2018-08-28,28.8,28.8,28.565,28.735,13067.0
2018-08-29,28.77,28.865,28.765,28.79,10522.0
2018-08-30,28.66,29.11,28.66,28.79,18769.0
2018-08-31,28.825,29.03,28.825,29.025,23517.0
2018-09-04,29.11,29.44,29.1,29.36,62840.0
2018-09-05,29.445,29.57,29.36,29.55,14763.0
2018-09-06,29.55,29.735,29.54,29.595,51926.0
2018-09-07,29.68,29.69,29.515,29.55,14217.0
2018-09-10,29.55,29.67,29.345,29.575,13215.0
2018-09-11,29.54,29.55,29.41,29.41,7106.0
2018-09-12,29.335,29.335,29.16,29.24,14829.0
2018-09-13,29.3,29.37,29.22,29.36,11482.0
2018-09-14,29.385,29.385,29.25,29.345,19402.0
2018-09-17,29.18,29.335,29.18,29.315,36718.0
2018-09-18,29.395,29.405,29.1,29.23,40175.0
2018-09-19,29.085,29.255,28.875,28.92,41282.0
2018-09-20,29.075,29.075,28.825,28.995,14797.0
2018-09-21,29.065,29.125,29.055,29.075,24844.0
2018-09-24,29.17,29.17,28.78,28.84,45393.0
2018-09-25,29.135,29.135,28.71,28.71,41496.0
2018-09-26,28.64,28.91,28.64,28.705,26538.0
2018-09-27,28.97,28.97,28.79,28.825,21372.0
2018-09-28,28.765,28.77,28.65,28.73,23503.0
2018-10-01,28.735,28.735,28.44,28.475,17120.0
2018-10-02,28.65,28.66,28.52,28.565,24961.0
2018-10-03,28.475,28.84,28.355,28.415,19781.0
2018-10-04,28.425,28.565,28.27,28.555,18245.0
2018-10-05,28.46,28.72,28.46,28.71,21117.0
2018-10-09,29.12,29.135,28.84,29.015,25857.0
2018-10-10,29.11,29.145,28.84,28.87,71743.0
2018-10-11,28.685,29.145,28.11,28.19,157967.0
2018-10-12,28.275,28.38,28.11,28.33,11712.0
2018-10-15,28.33,28.495,28.31,28.355,18260.0
2018-10-16,28.335,28.695,28.335,28.675,74283.0
2018-10-17,28.695,28.78,28.51,28.735,49711.0
2018-10-18,28.615,29.075,28.615,28.815,29449.0
2018-10-19,29.05,29.2,29.04,29.11,85043.0
2018-10-22,29.275,29.275,28.9,28.93,65493.0
2018-10-23,28.87,28.935,28.615,28.825,18480.0
2018-10-24,29.06,29.06,28.64,28.64,15845.0
2018-10-25,28.66,28.765,28.495,28.685,21424.0
2018-10-26,28.65,28.66,28.165,28.32,33824.0
2018-10-29,28.32,28.9,28.32,28.685,37983.0
2018-10-30,28.895,29.11,28.67,29.085,14398.0
2018-10-31,29.13,29.235,28.84,29.07,18742.0
2018-11-01,29.07,29.07,28.8,28.875,27664.0
2018-11-02,29.11,29.11,28.59,28.745,31649.0
2018-11-05,28.86,29.19,28.685,29.1,17811.0
2018-11-06,29.12,29.365,29.12,29.365,97505.0
2018-11-07,29.38,29.78,29.355,29.77,49941.0
2018-11-08,29.57,29.84,29.565,29.84,39297.0
2018-11-09,29.91,29.935,29.835,29.93,39425.0
2018-11-12,29.91,30.0,29.8,29.835,25875.0
2018-11-13,30.075,30.075,29.735,29.815,71761.0
2018-11-14,29.945,29.945,29.44,29.53,20588.0
2018-11-15,29.2,29.335,29.1,29.32,27121.0
2018-11-16,29.18,29.555,29.18,29.51,19830.0
2018-11-19,29.555,29.64,29.285,29.465,29393.0
2018-11-20,29.435,29.44,29.1,29.3,15534.0
2018-11-21,29.33,29.33,28.99,29.05,24295.0
2018-11-22,29.025,29.225,28.745,29.085,21833.0
2018-11-23,29.12,29.225,28.935,29.225,172516.0
2018-11-26,29.31,29.31,29.07,29.25,96089.0
2018-11-27,29.335,29.565,29.215,29.555,25468.0
2018-11-28,29.71,29.8,29.635,29.755,34110.0
2018-11-29,29.86,29.875,29.565,29.805,28194.0
2018-11-30,29.885,30.035,29.78,30.015,124400.0
2018-12-03,30.015,30.015,29.64,29.92,69232.0
2018-12-04,30.035,30.035,29.635,29.66,40778.0
2018-12-05,29.745,30.285,29.735,30.035,20686.0
2018-12-06,29.825,30.165,29.33,29.935,162239.0
2018-12-07,29.91,29.91,29.335,29.48,58220.0
2018-12-10,29.425,29.875,29.275,29.765,35936.0
2018-12-11,29.9,29.99,29.685,29.755,38105.0
2018-12-12,29.955,29.955,29.635,29.64,67327.0
2018-12-13,29.955,29.955,29.59,29.695,52684.0
2018-12-14,29.555,29.86,29.31,29.38,28002.0
2018-12-17,29.205,29.635,28.705,28.805,115297.0
2018-12-18,28.84,29.095,28.765,28.87,76558.0
2018-12-19,28.815,29.12,28.535,28.755,224933.0
2018-12-20,28.535,28.695,28.165,28.365,240379.0
2018-12-21,28.365,28.895,28.155,28.205,120818.0
2018-12-24,27.95,28.1,27.32,27.345,69298.0
2018-12-27,27.8,28.36,27.66,28.335,59271.0
2018-12-28,28.65,28.755,28.38,28.535,84129.0
2018-12-31,28.565,28.815,28.36,28.64,40197.0
2019-01-02,28.32,28.36,28.055,28.25,214142.0
2019-01-03,28.005,28.135,27.785,27.785,186498.0
2019-01-04,28.02,28.255,27.505,28.215,169867.0
2019-01-07,28.275,28.275,27.995,28.11,73114.0
2019-01-08,28.38,28.39,28.045,28.3,68686.0
2019-01-09,28.38,28.38,28.11,28.11,36732.0
2019-01-10,28.03,28.405,28.03,28.395,33339.0
2019-01-11,28.395,28.65,28.39,28.51,49721.0
2019-01-14,28.5,28.51,28.17,28.215,38074.0
2019-01-15,28.345,28.495,28.205,28.45,41300.0
2019-01-16,28.495,28.495,28.185,28.46,38052.0
2019-01-17,28.765,28.765,28.545,28.64,56744.0
2019-01-18,28.805,28.92,28.745,28.875,43598.0
2019-01-21,28.885,29.0,28.87,28.895,11223.0
2019-01-22,29.06,29.06,28.77,28.975,81384.0
2019-01-23,28.975,29.115,28.885,29.085,57173.0
2019-01-24,29.13,29.13,28.87,29.025,96100.0
2019-01-25,29.08,29.08,28.71,28.73,79527.0
2019-01-28,28.85,28.85,28.615,28.765,27383.0
2019-01-29,28.885,28.905,28.755,28.905,35354.0
2019-01-30,28.975,28.975,28.635,28.79,58706.0
2019-01-31,28.735,29.12,28.695,29.12,23253.0
2019-02-01,29.13,29.13,28.815,28.94,28943.0
2019-02-04,29.165,29.165,28.87,29.15,30626.0
2019-02-05,29.27,29.325,29.155,29.29,115228.0
2019-02-06,29.305,29.5,29.305,29.465,36515.0
2019-02-07,29.535,29.745,29.305,29.735,85006.0
2019-02-08,29.585,29.805,29.585,29.805,41526.0
2019-02-11,29.96,29.96,29.83,29.945,36158.0
2019-02-12,30.085,30.095,29.925,29.99,27875.0
2019-02-13,30.145,30.145,29.925,30.095,43715.0
2019-02-14,30.05,30.205,30.05,30.095,36402.0
2019-02-15,30.19,30.32,30.04,30.155,62731.0
2019-02-19,30.065,30.26,30.065,30.165,38782.0
2019-02-20,30.2,30.235,29.935,30.075,28887.0
2019-02-21,30.145,30.235,29.955,30.215,54797.0
2019-02-22,30.25,30.39,30.03,30.135,34531.0
2019-02-25,30.32,30.32,30.085,30.12,23680.0
2019-02-26,30.275,30.275,30.065,30.065,19186.0
2019-02-27,30.135,30.155,29.885,30.015,47641.0
2019-02-28,30.17,30.24,30.04,30.18,25073.0
2019-03-01,30.355,30.695,30.355,30.65,49129.0
2019-03-04,30.8,30.8,30.345,30.52,68267.0
2019-03-05,30.83,30.83,30.45,30.66,49091.0
2019-03-06,30.795,30.795,30.655,30.685,29715.0
2019-03-07,30.81,30.81,30.53,30.635,127242.0
2019-03-08,30.625,30.625,30.355,30.48,30886.0
2019-03-11,30.61,30.8,30.555,30.785,26069.0
2019-03-12,30.835,30.88,30.775,30.785,23404.0
2019-03-13,31.04,31.04,30.775,30.8,46960.0
2019-03-14,30.985,30.985,30.75,30.8,27628.0
2019-03-15,31.03,31.03,30.795,30.905,26585.0
2019-03-18,30.95,30.995,30.9,30.95,65426.0
2019-03-19,30.995,30.995,30.69,30.765,35954.0
2019-03-20,31.02,31.02,30.59,30.635,39163.0
2019-03-21,30.725,31.265,30.705,31.215,26214.0
2019-03-22,31.38,31.43,31.23,31.29,56978.0
2019-03-25,31.285,31.335,31.22,31.24,24941.0
2019-03-26,31.465,31.465,31.255,31.405,32703.0
2019-03-27,31.59,31.59,31.275,31.335,59635.0
2019-03-28,31.275,31.685,31.265,31.43,29494.0
2019-03-29,31.425,31.43,31.25,31.38,26771.0
2019-04-01,31.6,31.6,31.185,31.3,30729.0
2019-04-02,31.32,31.495,31.24,31.32,16066.0
2019-04-03,31.275,31.285,31.1,31.22,22390.0
2019-04-04,31.15,31.345,31.15,31.31,19151.0
2019-04-05,31.615,31.615,31.16,31.555,13547.0
2019-04-08,31.535,31.555,31.275,31.32,22547.0
2019-04-09,31.425,31.43,31.21,31.255,17399.0
2019-04-10,31.43,31.44,31.285,31.355,14306.0
2019-04-11,31.46,31.565,31.36,31.485,22033.0
2019-04-12,31.615,31.615,31.39,31.5,15291.0
2019-04-15,31.6,31.705,31.46,31.67,22146.0
2019-04-16,31.715,31.755,31.37,31.38,24146.0
2019-04-17,31.395,31.395,31.1,31.15,32140.0
2019-04-18,31.15,31.5,31.15,31.285,16826.0
2019-04-22,31.275,31.465,31.0,31.045,30594.0
2019-04-23,31.105,31.53,31.1,31.51,21215.0
2019-04-24,31.615,31.835,31.58,31.755,22898.0
2019-04-25,31.645,31.845,31.61,31.72,34011.0
2019-04-26,31.81,31.855,31.625,31.755,18442.0
2019-04-29,31.81,31.825,31.65,31.685,16843.0
2019-04-30,31.79,31.825,31.645,31.825,8915.0
2019-05-01,31.845,31.995,31.61,31.635,24281.0
2019-05-02,31.925,31.925,31.59,31.75,24860.0
2019-05-03,31.975,31.975,31.73,31.86,29755.0
2019-05-06,31.915,31.915,31.755,31.86,14752.0
2019-05-07,31.705,31.975,31.535,31.625,38708.0
2019-05-08,31.625,31.67,31.465,31.625,36723.0
2019-05-09,31.565,31.635,31.285,31.565,30316.0
2019-05-10,31.265,31.705,31.21,31.645,21893.0
2019-05-13,31.625,31.705,31.175,31.615,19271.0
2019-05-14,31.485,31.775,31.475,31.625,23340.0
2019-05-15,31.405,31.785,31.405,31.67,39041.0
2019-05-16,31.775,32.005,31.72,31.845,22425.0
2019-05-17,31.905,32.02,31.9,31.915,23222.0
2019-05-21,31.925,32.055,31.925,31.97,23040.0
2019-05-22,31.995,32.16,31.89,32.145,37776.0
2019-05-23,32.15,32.25,32.08,32.24,39125.0
2019-05-24,32.23,32.295,32.145,32.145,37556.0
2019-05-27,32.125,32.26,32.1,32.24,32643.0
2019-05-28,32.31,32.405,31.88,31.88,22158.0
2019-05-29,31.995,31.995,31.475,31.575,49594.0
2019-05-30,31.66,31.72,31.565,31.625,23545.0
2019-05-31,31.58,31.67,31.485,31.635,20518.0
2019-06-03,31.5,31.74,31.5,31.705,24091.0
2019-06-04,31.94,32.065,31.68,31.825,90332.0
2019-06-05,32.125,32.435,31.8,32.435,28908.0
2019-06-06,32.46,32.515,32.335,32.505,27725.0
2019-06-07,32.475,32.555,32.355,32.4,20777.0
2019-06-10,32.475,32.475,32.24,32.24,31041.0
2019-06-11,32.4,32.4,32.115,32.16,19371.0
2019-06-12,32.405,32.505,32.33,32.505,26630.0
2019-06-13,32.495,32.585,32.405,32.585,19351.0
2019-06-14,32.585,32.95,32.585,32.95,26637.0
2019-06-17,32.95,33.1,32.775,32.84,24874.0
2019-06-18,33.225,33.225,32.705,32.765,37368.0
2019-06-19,32.795,32.91,32.67,32.73,28872.0
2019-06-20,32.8,32.81,32.485,32.67,36642.0
2019-06-21,32.73,32.75,32.47,32.725,26340.0
2019-06-24,32.725,32.725,32.59,32.61,15836.0
2019-06-25,32.59,32.6,32.425,32.44,36890.0
2019-06-26,32.55,32.555,31.86,31.885,137597.0
2019-06-27,32.16,32.16,31.88,31.915,29064.0
2019-06-28,31.985,32.02,31.885,32.01,28686.0
2019-07-02,32.195,32.4,32.02,32.38,26092.0
2019-07-03,32.425,32.855,32.415,32.75,26525.0
2019-07-04,32.75,32.84,32.665,32.83,16004.0
2019-07-05,32.75,32.76,32.485,32.61,47194.0
2019-07-08,32.635,32.735,32.585,32.7,26722.0
2019-07-09,32.62,32.805,32.62,32.77,14898.0
2019-07-10,32.635,32.84,32.625,32.75,26305.0
2019-07-11,32.705,32.84,32.575,32.68,33397.0
2019-07-12,32.855,32.855,32.6,32.68,10950.0
2019-07-15,32.76,32.775,32.44,32.77,22849.0
2019-07-16,32.855,32.855,32.635,32.785,21199.0
2019-07-17,32.855,32.855,32.62,32.62,21534.0
2019-07-18,32.85,32.85,32.54,32.75,16035.0
2019-07-19,32.855,32.865,32.48,32.515,32704.0
2019-07-22,32.665,32.665,32.515,32.575,21783.0
2019-07-23,32.76,32.815,32.6,32.775,36967.0
2019-07-24,32.92,32.945,32.635,32.82,25907.0
2019-07-25,32.89,32.89,32.705,32.77,28205.0
2019-07-26,32.945,33.06,32.9,33.035,27096.0
2019-07-29,32.99,33.13,32.99,33.075,158531.0
2019-07-30,33.0,33.155,32.865,32.885,31433.0
2019-07-31,32.885,32.945,32.635,32.785,34723.0
2019-08-01,32.91,33.06,32.74,32.9,46968.0
2019-08-02,32.84,32.965,32.725,32.785,34190.0
2019-08-06,32.55,32.715,32.07,32.69,57133.0
2019-08-07,32.7,33.15,32.48,33.035,53624.0
2019-08-08,33.115,33.225,32.885,33.185,28555.0
2019-08-09,33.105,33.3,32.98,33.095,28622.0
2019-08-12,32.91,33.075,32.795,32.935,33587.0
2019-08-13,32.9,33.22,32.9,33.165,31780.0
2019-08-14,33.245,33.255,32.76,32.785,45180.0
2019-08-15,32.815,33.14,32.77,33.14,23853.0
2019-08-16,33.235,33.35,32.885,33.225,39694.0
2019-08-19,33.45,33.695,33.3,33.635,31722.0
2019-08-20,33.685,33.75,33.37,33.375,33230.0
2019-08-21,33.465,33.605,33.35,33.52,41209.0
2019-08-22,33.615,33.675,33.455,33.635,28104.0
2019-08-23,33.545,33.66,32.885,32.885,41624.0
2019-08-26,33.28,33.5,33.025,33.21,36570.0
2019-08-27,33.235,33.51,33.175,33.235,25769.0
2019-08-28,33.15,33.385,33.06,33.375,29127.0
2019-08-29,33.88,33.88,33.43,33.615,95715.0
2019-08-30,33.75,33.785,33.59,33.785,61653.0
2019-09-03,33.675,33.97,33.675,33.97,33270.0
2019-09-04,34.2,34.2,33.87,33.95,28053.0
2019-09-05,34.055,34.075,33.87,33.9,55091.0
2019-09-06,33.86,33.96,33.64,33.9,23208.0
2019-09-09,33.95,33.95,33.615,33.67,25794.0
2019-09-10,33.67,33.695,33.305,33.57,38912.0
2019-09-11,33.59,33.88,33.52,33.86,35388.0
2019-09-12,34.055,34.18,33.81,34.03,61038.0
2019-09-13,34.135,34.135,33.96,34.01,52721.0
2019-09-16,33.88,34.075,33.845,33.9,165846.0
2019-09-17,33.96,34.31,33.96,34.12,21018.0
2019-09-18,34.16,34.285,33.96,34.25,49524.0
2019-09-19,34.24,34.4,34.18,34.27,11698.0
2019-09-20,34.4,34.455,34.225,34.275,47886.0
2019-09-23,34.225,34.49,34.225,34.26,26366.0
2019-09-24,34.35,34.515,34.18,34.25,41892.0
2019-09-25,34.385,34.47,34.285,34.33,41898.0
2019-09-26,34.31,34.615,34.25,34.455,35819.0
2019-09-27,34.5,34.735,34.08,34.19,29027.0
2019-09-30,34.285,34.585,34.19,34.385,29156.0
2019-10-01,34.55,34.595,34.055,34.075,47913.0
2019-10-02,33.965,34.26,33.73,33.825,54619.0
2019-10-03,33.825,34.01,33.69,34.01,36667.0
2019-10-04,34.065,34.47,33.745,34.465,31285.0
2019-10-07,34.35,34.455,34.23,34.34,32521.0
2019-10-08,34.27,34.33,33.975,33.995,62275.0
2019-10-09,34.195,34.47,34.075,34.19,75523.0
2019-10-10,34.155,34.275,34.065,34.225,33345.0
2019-10-11,34.275,34.455,34.02,34.02,73153.0
2019-10-15,34.075,34.11,33.925,33.96,36019.0
2019-10-16,33.96,34.01,33.915,34.01,26760.0
2019-10-17,34.03,34.045,33.925,34.0,25902.0
2019-10-18,33.975,34.17,33.925,34.02,16539.0
2019-10-21,34.125,34.125,33.88,33.94,33123.0
2019-10-22,33.925,33.965,33.755,33.755,55445.0
2019-10-23,33.755,33.825,33.615,33.685,29945.0
2019-10-24,33.93,33.93,33.54,33.64,34439.0
2019-10-25,33.56,33.905,33.38,33.39,20661.0
2019-10-28,33.455,33.57,33.225,33.23,33286.0
2019-10-29,33.205,33.57,33.205,33.46,47126.0
2019-10-30,33.505,33.88,33.445,33.835,35918.0
2019-10-31,33.905,33.905,33.665,33.755,47933.0
2019-11-01,33.845,33.985,33.745,33.745,47476.0
2019-11-04,33.93,33.93,33.5,33.55,220278.0
2019-11-05,33.5,33.605,33.39,33.445,62381.0
2019-11-06,33.425,33.73,33.425,33.71,50950.0
2019-11-07,33.78,33.78,33.505,33.54,46664.0
2019-11-08,33.63,33.71,33.56,33.655,28675.0
2019-11-11,33.605,33.62,33.39,33.515,22101.0
2019-11-12,33.54,33.605,33.47,33.57,25465.0
2019-11-13,33.54,33.895,33.54,33.87,25696.0
2019-11-14,33.87,33.995,33.86,33.925,34246.0
2019-11-15,34.0,34.11,33.86,34.045,31295.0
2019-11-18,34.0,34.205,34.0,34.045,42704.0
2019-11-19,34.135,34.295,34.055,34.26,14475.0
2019-11-20,34.295,34.455,34.1,34.445,29127.0
2019-11-21,34.535,34.54,34.195,34.23,29687.0
2019-11-22,34.27,34.385,34.17,34.34,31154.0
2019-11-25,34.535,34.535,34.41,34.445,31269.0
2019-11-26,34.375,34.525,34.355,34.48,31372.0
2019-11-27,34.535,34.605,34.31,34.595,28276.0
2019-11-28,34.62,34.65,34.49,34.64,15617.0
2019-11-29,34.56,34.72,34.47,34.585,57537.0
2019-12-02,34.56,34.56,34.33,34.33,22325.0
2019-12-03,34.195,34.285,34.17,34.275,42414.0
2019-12-04,34.25,34.445,34.205,34.275,34042.0
2019-12-05,34.285,34.285,34.125,34.27,43138.0
2019-12-06,34.355,34.71,34.355,34.62,64038.0
2019-12-09,34.54,34.62,34.455,34.455,15372.0
2019-12-10,34.505,34.62,34.385,34.42,26652.0
2019-12-11,34.49,34.525,34.195,34.285,24172.0
2019-12-12,34.32,34.435,34.135,34.295,29973.0
2019-12-13,34.49,34.49,34.25,34.445,274141.0
2019-12-16,34.465,34.535,34.34,34.515,36379.0
2019-12-17,34.58,34.64,34.515,34.535,33085.0
2019-12-18,34.48,34.665,34.35,34.41,42907.0
2019-12-19,34.305,34.595,34.305,34.55,21047.0
2019-12-20,34.72,34.975,34.7,34.895,44576.0
2019-12-23,34.895,35.215,34.685,34.7,32512.0
2019-12-24,34.745,34.79,34.655,34.78,10551.0
2019-12-27,34.87,34.87,34.595,34.735,28551.0
2019-12-30,34.64,34.64,34.48,34.595,16412.0
2019-12-31,34.425,34.64,34.265,34.505,13287.0
2020-01-02,34.655,34.845,34.21,34.345,156601.0
2020-01-03,34.335,34.515,34.17,34.425,19778.0
2020-01-06,34.29,34.46,34.275,34.435,40130.0
2020-01-07,34.495,34.515,34.37,34.39,19472.0
2020-01-08,34.47,34.63,34.32,34.585,18493.0
2020-01-09,34.745,34.88,34.665,34.755,17258.0
2020-01-10,34.745,34.825,34.71,34.79,18236.0
2020-01-13,34.755,34.94,34.72,34.935,49473.0
2020-01-14,34.905,35.095,34.835,35.005,42101.0
2020-01-15,34.995,35.27,34.94,35.235,23780.0
2020-01-16,35.315,35.51,35.21,35.395,18517.0
2020-01-17,35.645,35.645,35.52,35.615,15677.0
2020-01-20,35.69,35.785,35.565,35.785,37424.0
2020-01-21,35.53,35.795,35.305,35.795,48810.0
2020-01-22,35.815,36.06,35.655,35.975,28568.0
2020-01-23,35.93,36.105,35.92,36.09,34849.0
2020-01-24,36.16,36.355,35.91,36.015,24994.0
2020-01-27,35.67,36.08,35.67,36.0,21765.0
2020-01-28,36.115,36.175,35.805,36.07,41301.0
2020-01-29,36.23,36.275,36.015,36.09,35387.0
2020-01-30,36.01,36.255,36.01,36.215,28407.0
2020-01-31,36.185,36.585,35.92,35.99,31752.0
2020-02-03,36.205,36.345,35.99,36.265,36617.0
2020-02-04,36.615,36.62,36.275,36.275,38614.0
2020-02-05,36.695,36.695,36.455,36.615,28967.0
2020-02-06,36.735,36.745,36.455,36.575,29491.0
2020-02-07,36.575,36.755,36.46,36.585,28008.0
2020-02-10,36.515,36.81,36.46,36.81,22044.0
2020-02-11,36.815,36.9,36.775,36.79,25131.0
2020-02-12,36.845,36.845,36.62,36.73,15159.0
2020-02-13,36.665,36.95,36.65,36.9,24270.0
2020-02-14,36.935,37.05,36.89,37.02,20470.0
2020-02-18,37.145,37.145,36.97,37.05,24235.0
2020-02-19,37.065,37.065,36.835,36.87,18193.0
2020-02-20,36.845,36.96,36.675,36.94,26689.0
2020-02-21,36.9,36.95,36.8,36.87,22527.0
2020-02-24,36.335,36.775,36.335,36.515,90270.0
2020-02-25,36.515,36.615,35.59,35.68,76213.0
2020-02-26,35.645,36.135,35.535,35.545,62235.0
2020-02-27,35.165,35.565,34.29,35.18,91982.0
2020-02-28,33.36,33.695,32.65,33.43,217797.0
2020-03-02,33.475,34.825,33.405,34.825,181445.0
2020-03-03,35.04,35.37,34.105,34.37,174909.0
2020-03-04,34.935,36.07,34.55,36.055,80526.0
2020-03-05,35.215,35.82,35.065,35.35,64911.0
2020-03-06,34.41,35.19,34.14,35.135,124512.0
2020-03-09,32.505,34.4,32.45,33.89,180140.0
2020-03-10,34.915,34.925,33.61,34.89,198574.0
2020-03-11,33.98,34.23,32.925,33.27,228977.0
2020-03-12,31.145,31.83,30.125,30.355,120215.0
2020-03-13,31.98,32.005,30.205,32.005,294690.0
2020-03-16,28.6,30.94,28.47,28.94,105948.0
2020-03-17,29.635,32.0,29.49,31.99,77708.0
2020-03-18,30.31,31.475,29.52,30.445,115275.0
2020-03-19,30.23,30.735,29.295,30.025,189127.0
2020-03-20,29.955,29.965,28.28,28.48,142096.0
2020-03-23,28.165,28.165,26.895,27.605,101678.0
2020-03-24,28.45,29.535,28.29,29.535,161347.0
2020-03-25,29.135,30.445,28.815,29.395,90064.0
2020-03-26,29.25,31.305,29.25,31.135,74564.0
2020-03-27,30.26,31.51,30.02,30.79,153234.0
2020-03-30,31.45,32.165,30.885,32.03,151489.0
2020-03-31,32.03,32.38,31.055,31.075,165881.0
2020-04-01,30.065,30.54,29.795,30.125,167357.0
2020-04-02,29.94,30.745,29.94,30.745,73101.0
2020-04-03,30.395,30.75,29.985,30.205,243363.0
2020-04-06,31.085,32.28,31.085,32.1,44786.0
2020-04-07,32.745,33.065,31.68,31.86,98067.0
2020-04-08,32.075,33.235,31.77,33.1,96252.0
2020-04-09,33.19,34.28,33.12,33.985,137613.0
2020-04-13,33.745,33.89,32.7,32.885,52524.0
2020-04-14,33.645,34.065,33.2,34.065,61425.0
2020-04-15,33.68,33.85,33.47,33.675,36200.0
2020-04-16,33.79,34.1,33.325,34.015,53603.0
2020-04-17,34.73,34.79,34.06,34.685,37221.0
2020-04-20,34.45,34.835,34.05,34.12,45574.0
2020-04-21,33.69,33.86,33.39,33.39,36489.0
2020-04-22,33.925,34.28,33.71,34.165,24606.0
2020-04-23,33.89,34.02,33.39,33.46,75350.0
2020-04-24,33.6,33.87,33.415,33.8,26581.0
2020-04-27,33.97,34.315,33.97,34.2,60990.0
2020-04-28,34.27,34.54,34.155,34.185,26390.0
2020-04-29,34.45,34.62,33.95,33.985,26248.0
2020-04-30,33.895,33.905,33.315,33.485,44253.0
2020-05-01,33.21,33.425,32.885,33.13,35422.0
2020-05-04,33.12,33.305,32.805,33.235,20363.0
2020-05-05,33.235,33.79,33.01,33.6,15294.0
2020-05-06,33.77,33.935,33.13,33.135,16549.0
2020-05-07,33.38,33.7,33.01,33.01,31084.0
2020-05-08,33.21,33.46,33.135,33.395,27415.0
2020-05-11,33.28,33.8,32.97,33.645,25642.0
2020-05-12,33.645,33.645,33.225,33.245,15152.0
2020-05-13,33.1,33.1,32.68,32.87,10416.0
2020-05-14,32.635,32.965,32.325,32.95,21733.0
2020-05-15,32.815,33.22,32.815,33.21,14957.0
2020-05-19,33.61,33.64,33.35,33.46,12100.0
2020-05-20,33.675,33.675,33.415,33.44,11514.0
2020-05-21,33.43,33.52,33.225,33.425,7992.0
2020-05-22,33.71,33.71,33.55,33.7,10486.0
2020-05-25,33.645,34.065,33.645,34.065,28304.0
2020-05-26,34.1,34.1,33.45,33.45,21941.0
2020-05-27,33.62,33.94,33.595,33.935,29311.0
2020-05-28,34.235,34.55,34.02,34.44,15679.0
2020-05-29,34.345,34.595,33.97,34.595,28626.0
2020-06-01,34.585,34.585,34.095,34.185,23063.0
2020-06-02,34.395,34.395,34.05,34.21,13213.0
2020-06-03,34.485,34.655,34.395,34.56,12892.0
2020-06-04,34.62,34.62,34.085,34.22,10018.0
2020-06-05,34.655,34.905,34.44,34.62,17278.0
2020-06-08,34.61,35.04,34.61,34.985,16204.0
2020-06-09,34.98,35.29,34.595,34.655,18092.0
2020-06-10,34.89,34.89,34.22,34.28,16635.0
2020-06-11,33.85,33.94,33.135,33.265,44823.0
2020-06-12,33.88,33.95,32.95,33.36,27874.0
2020-06-15,32.8,33.68,32.635,33.485,22867.0
2020-06-16,34.065,34.44,33.88,33.97,28501.0
2020-06-17,34.14,34.395,33.89,33.96,20576.0
2020-06-18,33.87,33.95,33.79,33.94,12912.0
2020-06-19,34.31,34.55,33.505,33.505,20426.0
2020-06-22,33.255,33.505,33.235,33.44,19404.0
2020-06-23,33.655,33.655,33.335,33.335,87229.0
2020-06-24,33.38,33.38,32.555,32.97,13668.0
2020-06-25,32.85,33.095,32.725,33.095,13756.0
2020-06-26,33.085,33.3,32.67,32.715,16847.0
2020-06-29,32.965,33.28,32.79,33.28,38583.0
2020-06-30,33.29,33.425,33.095,33.355,33513.0
2020-07-02,33.695,34.055,33.615,33.615,17965.0
2020-07-03,33.74,33.74,33.445,33.47,2460.0
2020-07-06,34.105,34.105,33.55,33.585,14365.0
2020-07-07,33.47,33.66,33.28,33.535,7168.0
2020-07-08,33.74,33.74,33.185,33.315,11399.0
2020-07-09,33.245,33.315,32.83,33.145,11582.0
2020-07-10,33.11,33.575,32.93,33.55,17575.0
2020-07-13,33.665,33.93,33.495,33.54,18838.0
2020-07-14,33.535,34.135,33.535,34.105,7568.0
2020-07-15,34.15,34.395,34.025,34.1,19525.0
2020-07-16,34.055,34.375,33.81,34.35,11240.0
2020-07-17,34.54,34.745,34.27,34.715,11193.0
2020-07-20,34.71,34.715,34.19,34.315,8752.0
2020-07-21,34.225,34.475,34.105,34.27,8478.0
2020-07-22,34.15,34.63,34.15,34.61,18172.0
2020-07-23,34.635,34.635,34.43,34.52,14953.0
2020-07-24,34.585,34.745,34.315,34.395,16540.0
2020-07-27,34.215,34.26,34.115,34.19,22483.0
2020-07-28,34.115,34.545,34.105,34.365,16323.0
2020-07-29,34.42,34.635,34.42,34.6,23928.0
2020-07-30,34.6,34.77,34.44,34.76,23109.0
2020-07-31,34.575,34.635,34.25,34.635,11295.0
2020-08-04,34.475,34.725,34.33,34.585,14585.0
2020-08-05,34.575,34.825,34.24,34.375,10252.0
2020-08-06,34.295,34.5,34.25,34.44,11536.0
2020-08-07,34.475,35.14,34.475,35.105,50885.0
2020-08-10,35.13,35.165,35.04,35.13,19897.0
2020-08-11,35.165,35.165,34.635,34.635,8758.0
2020-08-12,34.645,34.94,34.645,34.835,16375.0
2020-08-13,34.575,34.68,34.5,34.63,11157.0
2020-08-14,34.6,34.845,34.485,34.76,10986.0
2020-08-17,34.76,34.87,34.53,34.71,19794.0
2020-08-18,34.665,34.67,34.5,34.575,12538.0
2020-08-19,34.51,34.61,34.465,34.545,16485.0
2020-08-20,34.375,34.665,34.315,34.33,10910.0
2020-08-21,34.36,34.465,34.24,34.36,9986.0
2020-08-24,34.44,34.7,34.28,34.69,28445.0
2020-08-25,34.735,34.905,34.44,34.485,24768.0
2020-08-26,34.385,34.465,34.15,34.305,8951.0
2020-08-27,34.305,34.59,34.15,34.43,15389.0
2020-08-28,34.62,34.62,34.24,34.475,7570.0
2020-08-31,34.27,34.555,34.15,34.18,19857.0
2020-09-01,34.105,34.16,34.015,34.16,20568.0
2020-09-02,34.195,34.89,34.19,34.82,9889.0
2020-09-03,34.78,35.21,34.28,34.45,16019.0
2020-09-04,34.375,34.725,33.93,34.16,5636.0
2020-09-08,34.115,34.62,33.965,34.09,20900.0
2020-09-09,34.295,34.645,34.28,34.35,16711.0
2020-09-10,34.54,34.54,33.98,34.055,12395.0
2020-09-11,34.055,34.135,33.885,34.115,8166.0
2020-09-14,34.105,34.545,34.105,34.52,10840.0
2020-09-15,34.52,34.735,34.315,34.43,8477.0
2020-09-16,34.43,34.745,34.315,34.545,17098.0
2020-09-17,34.59,34.59,34.125,34.235,8518.0
2020-09-18,34.27,34.5,33.935,34.025,11520.0
2020-09-21,33.765,34.01,33.525,33.8,9931.0
2020-09-22,33.81,34.035,33.81,34.0,3434.0
2020-09-23,34.06,34.08,33.575,33.575,6545.0
2020-09-24,33.595,33.97,33.515,33.73,6918.0
2020-09-25,33.62,34.215,33.62,34.215,8678.0
2020-09-28,34.465,34.74,34.46,34.53,24166.0
2020-09-29,34.81,34.81,34.35,34.46,9003.0
2020-09-30,34.62,34.72,34.33,34.45,15490.0
2020-10-01,34.465,34.685,34.375,34.585,12719.0
2020-10-02,34.315,34.965,34.315,34.8,16665.0
2020-10-05,34.79,35.07,34.72,35.015,8511.0
2020-10-06,35.06,35.305,34.865,34.935,24763.0
2020-10-07,34.91,35.225,34.91,35.16,16429.0
2020-10-08,35.295,35.415,35.125,35.38,20683.0
2020-10-09,35.415,35.585,35.19,35.205,10278.0
2020-10-13,35.215,35.44,35.16,35.28,18966.0
2020-10-14,35.295,35.45,35.16,35.16,13168.0
2020-10-15,34.945,35.53,34.945,35.45,13547.0
2020-10-16,35.52,35.79,35.245,35.43,9060.0
2020-10-19,35.405,35.475,34.91,34.935,13525.0
2020-10-20,34.91,35.07,34.82,34.925,12374.0
2020-10-21,34.755,35.09,34.71,34.92,19559.0
2020-10-22,34.935,35.135,34.835,35.07,26054.0
2020-10-23,34.98,35.295,34.98,35.27,6998.0
2020-10-26,34.98,35.335,34.79,34.97,10679.0
2020-10-27,34.675,35.125,34.675,34.685,8081.0
2020-10-28,34.235,34.595,33.955,33.96,14713.0
2020-10-29,34.0,34.43,33.81,34.065,18935.0
2020-10-30,33.825,34.1,33.63,33.945,19131.0
2020-11-02,34.305,34.485,33.99,34.37,12518.0
2020-11-03,34.46,34.91,34.46,34.8,9567.0
2020-11-04,35.07,35.385,34.845,34.875,14210.0
2020-11-05,35.07,35.29,34.835,34.845,17956.0
2020-11-06,34.845,35.08,34.8,34.855,17110.0
2020-11-09,36.155,36.26,35.425,35.425,46434.0
2020-11-10,35.52,36.1,35.19,36.09,20768.0
2020-11-11,36.315,36.505,36.055,36.145,23524.0
2020-11-12,36.17,36.225,35.73,35.92,17591.0
2020-11-13,36.225,36.55,36.065,36.47,12166.0
2020-11-16,36.63,36.955,36.425,36.695,9900.0
2020-11-17,36.515,36.72,36.28,36.325,14135.0
2020-11-18,36.415,36.515,35.945,35.965,10576.0
2020-11-19,35.855,36.065,35.675,35.84,13453.0
2020-11-20,35.79,35.935,35.695,35.785,11972.0
2020-11-23,35.84,35.975,35.81,35.855,13124.0
2020-11-24,36.29,36.29,35.98,36.0,24909.0
2020-11-25,36.045,36.045,35.745,35.9,8640.0
2020-11-26,36.07,36.145,35.81,35.955,17816.0
2020-11-27,35.955,36.02,35.685,35.765,10886.0
2020-11-30,35.785,35.785,35.38,35.565,16563.0
2020-12-01,35.945,35.945,35.56,35.71,10737.0
2020-12-02,35.675,35.775,35.45,35.585,13062.0
2020-12-03,35.45,35.71,35.35,35.415,13714.0
2020-12-04,35.47,35.47,35.195,35.34,17952.0
2020-12-07,35.27,35.505,35.215,35.27,23489.0
2020-12-08,35.27,35.475,35.16,35.395,16470.0
2020-12-09,35.335,35.565,35.205,35.425,10424.0
2020-12-10,35.09,35.115,34.845,34.935,11701.0
2020-12-11,34.74,35.045,34.74,34.92,17835.0
2020-12-14,34.875,35.17,34.665,34.665,13492.0
2020-12-15,34.64,34.99,34.64,34.945,14149.0
2020-12-16,35.15,35.28,35.0,35.01,11559.0
2020-12-17,35.115,35.26,35.08,35.26,17931.0
2020-12-18,35.29,35.37,35.06,35.195,19717.0
2020-12-21,34.945,35.19,34.8,35.08,10346.0
2020-12-22,35.17,35.28,35.07,35.15,7930.0
2020-12-23,35.125,35.27,34.955,35.035,11698.0
2020-12-24,35.205,35.205,34.845,35.08,3838.0
2020-12-29,35.27,35.395,35.035,35.1,17529.0
2020-12-30,35.3,35.3,34.96,34.97,9145.0
2020-12-31,34.87,35.235,34.77,35.215,13057.0
2021-01-04,35.18,35.205,34.645,34.815,16061.0
2021-01-05,34.665,34.8,34.445,34.545,9143.0
2021-01-06,34.545,35.27,34.535,35.155,28636.0
2021-01-07,35.245,35.36,35.055,35.06,12624.0
2021-01-08,35.025,35.2,34.98,35.16,15248.0
2021-01-11,35.245,35.55,35.17,35.25,27984.0
2021-01-12,35.155,35.245,35.0,35.08,10289.0
2021-01-13,35.035,35.205,35.025,35.155,15106.0
2021-01-14,35.125,35.125,34.865,34.865,54048.0
2021-01-15,34.945,35.335,34.945,35.29,21841.0
2021-01-18,35.335,35.37,35.26,35.37,22296.0
2021-01-19,35.37,35.395,35.18,35.205,16874.0
2021-01-20,34.91,35.19,34.855,35.19,12981.0
2021-01-21,34.98,35.19,34.855,34.98,17796.0
2021-01-22,34.97,35.3,34.89,35.225,12508.0
2021-01-25,35.055,35.59,34.96,35.49,14082.0
2021-01-26,35.39,35.55,35.27,35.39,39256.0
2021-01-27,35.155,35.55,35.035,35.035,27418.0
2021-01-28,35.155,35.48,35.145,35.19,10883.0
2021-01-29,34.72,34.98,34.545,34.61,20519.0
2021-02-01,34.845,35.105,34.635,35.055,20179.0
2021-02-02,35.16,35.46,34.97,35.17,24568.0
2021-02-03,35.07,35.135,34.87,34.98,10708.0
2021-02-04,34.98,35.415,34.915,35.335,22379.0
2021-02-05,35.405,35.515,35.26,35.29,10385.0
2021-02-08,35.315,35.515,35.2,35.29,16665.0
2021-02-09,35.3,35.515,35.19,35.25,15208.0
2021-02-10,35.36,35.36,35.16,35.28,14435.0
2021-02-11,35.235,35.235,35.035,35.105,6737.0
2021-02-12,35.25,35.25,34.935,35.09,13271.0
2021-02-16,34.9,35.09,34.81,34.835,13567.0
2021-02-17,34.8,35.08,34.8,35.01,16513.0
2021-02-18,34.835,35.235,34.7,35.135,11568.0
2021-02-19,35.1,35.245,34.69,34.69,27562.0
2021-02-22,34.62,34.71,34.38,34.58,42912.0
2021-02-23,34.72,34.865,34.435,34.655,16040.0
2021-02-24,34.555,34.765,34.435,34.435,12225.0
2021-02-25,34.235,34.38,34.055,34.235,12154.0
2021-02-26,34.4,34.465,34.085,34.085,12293.0
2021-03-01,34.235,34.655,34.21,34.39,32026.0
2021-03-02,34.335,34.41,34.23,34.265,14297.0
2021-03-03,34.23,34.275,34.045,34.14,19696.0
2021-03-04,34.075,34.375,33.93,34.01,48449.0
2021-03-05,34.185,34.845,34.165,34.745,14588.0
2021-03-08,34.69,35.405,34.69,35.2,16120.0
2021-03-09,35.19,35.37,34.96,35.205,8729.0
2021-03-10,35.37,35.515,34.99,35.445,7068.0
2021-03-11,35.305,35.325,35.025,35.025,7993.0
2021-03-12,35.045,35.325,35.025,35.225,12353.0
2021-03-15,35.305,35.58,35.125,35.58,20331.0
2021-03-16,35.305,35.57,35.305,35.45,18086.0
2021-03-17,35.525,35.595,35.26,35.29,4442.0
2021-03-18,35.155,35.515,35.125,35.46,7838.0
2021-03-19,35.515,35.55,35.37,35.445,5715.0
2021-03-22,35.27,35.565,35.27,35.565,7392.0
2021-03-23,35.58,35.88,35.58,35.78,13544.0
2021-03-24,35.795,35.95,35.535,35.815,7129.0
2021-03-25,35.86,36.25,35.67,36.22,16620.0
2021-03-26,36.15,36.54,36.085,36.54,19983.0
2021-03-29,36.43,36.96,36.43,36.915,7584.0
2021-03-30,36.885,36.93,36.685,36.775,4515.0
2021-03-31,36.63,36.775,36.395,36.395,9003.0
2021-04-01,36.395,36.475,36.2,36.45,7450.0
2021-04-05,36.575,36.765,36.575,36.73,6529.0
2021-04-06,36.72,37.005,36.595,36.94,6375.0
2021-04-07,37.115,37.175,36.965,37.06,14257.0
2021-04-08,37.005,37.185,36.805,36.84,10919.0
2021-04-09,36.84,37.04,36.63,36.82,6858.0
2021-04-12,37.07,37.085,36.82,37.085,8222.0
2021-04-13,36.895,37.16,36.895,37.085,10114.0
2021-04-14,37.13,37.33,37.03,37.07,5325.0
2021-04-15,37.16,37.55,37.16,37.515,7194.0
2021-04-16,37.585,37.74,37.43,37.685,32211.0
2021-04-19,37.595,37.815,37.475,37.695,12449.0
2021-04-20,37.73,38.205,37.715,38.205,9234.0
2021-04-21,38.205,38.35,37.795,37.86,8111.0
2021-04-22,38.05,38.05,37.595,37.64,3681.0
2021-04-23,37.64,37.815,37.505,37.55,11098.0
2021-04-26,37.57,37.67,37.06,37.06,20849.0
2021-04-27,37.02,37.285,36.94,37.015,11740.0
2021-04-28,37.04,37.04,36.675,36.675,8456.0
2021-04-29,36.72,36.985,36.43,36.965,18344.0
2021-04-30,36.905,37.17,36.885,37.14,8913.0
2021-05-03,37.33,37.58,37.295,37.415,9136.0
2021-05-04,37.405,37.65,37.405,37.505,12316.0
2021-05-05,37.585,37.615,37.07,37.27,11488.0
2021-05-06,37.27,37.395,37.05,37.215,21193.0
2021-05-07,37.415,37.415,36.975,37.285,11170.0
2021-05-10,37.085,37.705,37.085,37.46,10295.0
2021-05-11,37.55,37.55,36.83,36.93,15366.0
2021-05-12,36.705,36.86,36.465,36.475,15058.0
2021-05-13,36.475,37.295,36.43,37.175,14371.0
2021-05-14,36.85,37.33,36.85,37.085,8907.0
2021-05-17,37.04,37.185,36.905,36.905,12960.0
2021-05-18,36.865,36.905,36.64,36.71,22355.0
2021-05-19,36.455,36.74,36.43,36.73,10324.0
2021-05-20,36.785,37.015,36.785,36.915,2722.0
2021-05-21,36.915,37.015,36.865,36.885,14720.0
2021-05-25,36.85,37.075,36.64,36.685,15595.0
2021-05-26,36.915,37.12,36.76,36.82,8040.0
2021-05-27,36.83,36.95,36.575,36.595,25581.0
2021-05-28,36.84,36.965,36.65,36.795,13028.0
2021-05-31,36.605,36.73,36.55,36.62,3860.0
2021-06-01,36.865,36.865,36.485,36.595,10297.0
2021-06-02,36.82,36.82,36.565,36.64,8624.0
2021-06-03,36.62,36.975,36.62,36.965,12762.0
2021-06-04,36.965,36.985,36.84,36.95,8843.0
2021-06-07,37.12,37.12,36.81,36.915,9717.0
2021-06-08,36.93,37.105,36.71,36.875,7705.0
2021-06-09,36.805,36.93,36.63,36.84,17884.0
2021-06-10,36.76,37.06,36.76,36.985,7911.0
2021-06-11,36.92,37.205,36.92,37.205,4806.0
2021-06-14,37.17,37.185,36.975,37.13,4532.0
2021-06-15,37.33,37.415,37.175,37.325,13331.0
2021-06-16,37.43,37.43,37.06,37.14,4430.0
2021-06-17,37.25,37.43,37.185,37.415,10291.0
2021-06-18,37.13,37.23,36.94,36.94,7464.0
2021-06-21,36.82,37.275,36.82,37.26,8944.0
2021-06-22,37.325,37.415,37.13,37.13,7158.0
2021-06-23,36.81,36.975,36.81,36.86,19907.0
2021-06-24,37.185,37.185,36.96,37.04,19908.0
2021-06-25,37.13,37.275,36.985,37.24,3594.0
2021-06-28,37.395,37.405,37.26,37.38,3567.0
2021-06-29,37.47,37.66,37.395,37.395,11003.0
2021-06-30,37.295,37.48,37.24,37.425,8636.0
2021-07-02,37.68,37.69,37.48,37.545,19158.0
2021-07-05,37.535,37.69,37.525,37.595,10419.0
2021-07-06,37.66,37.91,37.58,37.91,12079.0
2021-07-07,37.835,38.24,37.65,38.22,21084.0
2021-07-08,37.98,38.31,37.98,38.13,16111.0
2021-07-09,38.35,38.35,38.03,38.175,9237.0
2021-07-12,38.035,38.35,38.035,38.23,13874.0
2021-07-13,38.35,38.42,38.12,38.12,10111.0
2021-07-14,38.21,38.41,37.88,38.32,11508.0
2021-07-15,38.31,38.78,38.165,38.775,36781.0
2021-07-16,38.88,39.0,38.88,38.935,3958.0
2021-07-19,38.99,39.265,38.675,38.89,9750.0
2021-07-20,39.045,39.485,38.89,38.98,7348.0
2021-07-21,38.99,39.035,38.595,38.595,10922.0
2021-07-22,38.715,38.74,38.64,38.695,10686.0
2021-07-23,38.835,39.115,38.825,39.1,6547.0
2021-07-26,39.21,39.21,38.85,38.98,13999.0
2021-07-27,38.905,39.435,38.905,39.41,4390.0
2021-07-28,39.555,39.555,38.97,39.035,12409.0
2021-07-29,38.96,39.08,38.73,38.915,7299.0
2021-07-30,38.915,39.11,38.87,38.89,7941.0
2021-08-03,39.2,39.49,38.95,39.4,6764.0
2021-08-04,39.28,39.51,39.135,39.235,7575.0
2021-08-05,39.155,39.155,38.88,39.1,6262.0
2021-08-06,39.28,39.43,39.025,39.29,5350.0
2021-08-09,39.39,39.39,39.265,39.345,1571.0
2021-08-10,39.54,39.54,39.215,39.265,3788.0
2021-08-11,39.265,39.49,39.19,39.375,4801.0
2021-08-12,39.375,39.5,39.3,39.5,6722.0
2021-08-13,39.555,39.65,39.53,39.6,9900.0
2021-08-16,39.885,40.07,39.72,40.07,5289.0
2021-08-17,40.095,40.29,40.095,40.29,7285.0
2021-08-18,40.17,40.26,39.975,39.975,5005.0
2021-08-19,40.125,40.745,39.995,40.665,6537.0
2021-08-20,40.855,41.04,40.665,40.995,1756.0
2021-08-23,40.7,40.72,40.225,40.225,10955.0
2021-08-24,40.19,40.35,39.785,39.785,7188.0
2021-08-25,39.72,40.105,39.72,39.84,6957.0
2021-08-26,39.72,39.95,39.62,39.81,6614.0
2021-08-27,39.92,39.92,39.695,39.695,9425.0
2021-08-30,39.445,39.81,39.445,39.75,5878.0
2021-08-31,39.71,39.96,39.675,39.85,5746.0
2021-09-01,39.755,40.05,39.75,40.015,5947.0
2021-09-02,40.04,40.17,39.82,40.005,5310.0
2021-09-03,40.025,40.025,39.75,39.86,2235.0
2021-09-07,40.125,40.125,39.6,39.675,6556.0
2021-09-08,39.675,40.325,39.595,40.17,7088.0
2021-09-09,40.085,40.205,39.795,39.81,7004.0
2021-09-10,39.73,39.83,39.38,39.7,8061.0
2021-09-13,39.755,39.755,39.38,39.49,12155.0
2021-09-14,39.64,39.64,39.345,39.435,22760.0
2021-09-15,39.38,39.555,39.19,39.335,12698.0
2021-09-16,39.335,39.49,39.29,39.39,29461.0
2021-09-17,39.245,39.475,39.245,39.365,12528.0
2021-09-20,39.465,39.49,38.99,39.245,17764.0
2021-09-21,39.355,39.52,39.19,39.19,10495.0
2021-09-22,39.5,39.545,39.145,39.17,8346.0
2021-09-23,38.95,39.155,38.895,38.905,7056.0
2021-09-24,38.945,39.155,38.84,38.98,2075.0
2021-09-27,39.145,39.145,38.605,38.73,6746.0
2021-09-28,38.795,38.795,38.3,38.42,13652.0
2021-09-29,38.565,39.22,38.565,39.19,2300.0
2021-09-30,39.145,39.255,38.255,38.255,9549.0
2021-10-01,38.42,38.455,38.08,38.345,4136.0
2021-10-04,38.025,38.3,37.905,38.105,17246.0
2021-10-05,38.245,38.365,38.135,38.21,6944.0
2021-10-06,38.045,38.43,38.045,38.43,7383.0
2021-10-07,38.78,38.925,38.51,38.51,8089.0
2021-10-08,38.43,38.615,38.18,38.18,4534.0
2021-10-12,38.07,38.16,37.895,38.05,8387.0
2021-10-13,37.98,38.145,37.775,38.06,12350.0
2021-10-14,38.16,38.4,38.06,38.3,7449.0
2021-10-15,38.565,38.67,38.335,38.335,4512.0
2021-10-18,38.16,38.385,38.09,38.215,9461.0
2021-10-19,38.265,38.41,38.215,38.41,13607.0
2021-10-20,38.4,38.71,38.4,38.62,16577.0
2021-10-21,38.675,38.87,38.55,38.87,7542.0
2021-10-22,38.795,39.055,38.795,39.01,3734.0
2021-10-25,39.185,39.185,38.925,38.97,5123.0
2021-10-26,38.9,39.045,38.805,38.98,4374.0
2021-10-27,38.99,39.36,38.565,38.66,6028.0
2021-10-28,38.62,38.845,38.605,38.73,7510.0
2021-10-29,38.77,39.01,38.5,38.795,6661.0
2021-11-01,38.86,39.045,38.67,38.805,3839.0
2021-11-02,38.86,39.065,38.86,39.055,4700.0
2021-11-03,39.08,39.33,38.935,39.145,6208.0
2021-11-04,39.275,39.34,39.065,39.155,9676.0
2021-11-05,39.36,39.54,39.23,39.32,5943.0
2021-11-08,39.405,39.595,39.01,39.11,30091.0
2021-11-09,39.09,39.295,39.09,39.24,6858.0
2021-11-10,39.175,39.58,39.175,39.55,10150.0
2021-11-11,39.81,39.825,39.645,39.8,3255.0
2021-11-12,39.8,39.945,39.745,39.815,9489.0
2021-11-15,39.93,40.0,39.605,39.945,6573.0
2021-11-16,40.045,40.23,39.92,40.105,9166.0
2021-11-17,40.11,40.175,39.93,40.165,20169.0
2021-11-18,40.165,40.36,39.9,39.935,7356.0
2021-11-19,40.0,40.075,39.975,39.975,22211.0
2021-11-22,40.045,40.505,40.045,40.49,7629.0
2021-11-23,40.405,40.625,40.26,40.535,9400.0
2021-11-24,40.515,40.6,40.425,40.48,5368.0
2021-11-25,40.48,40.555,40.46,40.555,4440.0
2021-11-26,40.555,40.73,40.04,40.04,15837.0
2021-11-29,40.5,40.635,40.22,40.46,8318.0
2021-11-30,40.37,40.37,39.485,39.485,7363.0
2021-12-01,39.77,40.12,39.45,39.45,4663.0
2021-12-02,39.45,40.215,39.395,40.01,8282.0
2021-12-03,39.845,40.36,39.815,40.33,5961.0
2021-12-06,40.37,40.875,40.275,40.6,11394.0
2021-12-07,40.285,40.58,40.285,40.47,7222.0
2021-12-08,40.39,40.555,40.205,40.555,11282.0
2021-12-09,40.535,40.8,40.305,40.7,6481.0
2021-12-10,41.06,41.095,40.875,41.095,9210.0
2021-12-13,41.245,41.87,41.06,41.83,11204.0
2021-12-14,41.73,41.875,41.59,41.805,5723.0
2021-12-15,41.915,42.39,41.915,42.32,6860.0
2021-12-16,42.3,42.585,42.3,42.53,8546.0
2021-12-17,42.465,42.62,42.275,42.31,10718.0
2021-12-20,42.06,42.4,41.97,42.33,4774.0
2021-12-21,42.605,42.605,42.17,42.2,14130.0
2021-12-22,42.31,42.31,41.97,42.16,3403.0
2021-12-23,42.385,42.385,42.115,42.115,10397.0
2021-12-24,42.17,42.17,41.97,42.17,671.0
2021-12-29,42.515,42.985,42.505,42.975,8268.0
2021-12-30,43.205,43.205,42.82,42.82,6827.0
2021-12-31,42.57,42.77,42.345,42.515,2336.0
2022-01-04,42.57,42.825,42.495,42.67,12374.0
2022-01-05,42.93,42.955,42.635,42.825,17443.0
2022-01-06,42.495,42.745,42.495,42.495,13110.0
2022-01-07,42.31,42.495,42.22,42.41,14026.0
2022-01-10,42.395,42.505,42.19,42.375,12525.0
2022-01-11,42.34,42.56,41.775,41.95,23535.0
2022-01-12,41.895,41.895,41.57,41.71,12419.0
2022-01-13,41.6,41.8,41.6,41.72,6153.0
2022-01-14,41.495,41.785,41.385,41.785,7391.0
2022-01-17,41.505,41.96,41.495,41.795,3269.0
2022-01-18,41.495,41.495,41.07,41.47,5909.0
2022-01-19,41.36,41.58,41.1,41.255,13228.0
2022-01-20,41.265,41.505,41.01,41.045,19782.0
2022-01-21,41.08,41.405,41.0,41.11,10779.0
2022-01-24,40.84,41.32,40.5,41.32,14180.0
2022-01-25,41.1,41.24,40.71,40.98,12016.0
2022-01-26,41.12,41.21,40.525,40.73,5837.0
2022-01-27,40.795,41.34,40.785,41.025,9726.0
2022-01-28,41.065,41.755,40.98,41.755,4621.0
2022-01-31,41.625,41.735,41.33,41.72,21317.0
2022-02-01,41.7,41.81,41.25,41.535,8417.0
2022-02-02,41.2,41.81,41.2,41.775,5189.0
2022-02-03,42.05,42.05,41.71,41.785,3891.0
2022-02-04,41.85,41.94,41.625,41.8,6578.0
2022-02-07,41.645,41.84,41.375,41.47,11233.0
2022-02-08,41.535,41.81,41.47,41.615,7221.0
2022-02-09,41.85,42.025,41.535,41.8,6559.0
2022-02-10,41.81,41.895,41.22,41.285,9489.0
2022-02-11,41.25,41.505,41.11,41.36,4049.0
2022-02-14,41.22,41.22,40.74,41.01,6736.0
2022-02-15,41.25,41.37,40.945,41.09,26925.0
2022-02-16,40.88,41.045,40.685,40.96,16231.0
2022-02-17,40.71,41.07,40.63,40.96,12476.0
2022-02-18,40.815,41.255,40.815,41.22,6698.0
2022-02-22,41.11,41.2,40.95,41.025,24761.0
2022-02-23,41.145,41.145,40.585,40.585,5170.0
2022-02-24,40.185,40.63,40.045,40.63,16962.0
2022-02-25,40.655,41.7,40.645,41.46,11686.0
2022-02-28,41.07,41.37,40.83,41.265,11039.0
2022-03-01,41.37,41.495,41.1,41.32,6400.0
2022-03-02,41.44,41.8,41.045,41.72,21515.0
2022-03-03,41.875,42.33,41.665,42.145,12319.0
2022-03-04,42.08,42.9,42.08,42.9,9045.0
2022-03-07,42.91,43.15,42.58,42.89,13030.0
2022-03-08,42.94,42.95,42.18,42.18,4657.0
2022-03-09,42.505,42.505,41.98,42.21,7827.0
2022-03-10,41.85,42.05,41.795,42.025,14283.0
2022-03-11,42.035,42.155,41.655,41.655,8826.0
2022-03-14,41.8,42.06,41.69,42.025,16270.0
2022-03-15,42.405,42.44,42.21,42.44,5787.0
2022-03-16,42.365,42.495,41.81,42.06,4258.0
2022-03-17,41.94,42.375,41.94,42.21,21665.0
2022-03-18,42.1,42.265,41.94,42.115,4997.0
2022-03-21,42.29,42.57,42.035,42.265,8697.0
2022-03-22,42.275,42.385,42.21,42.3,12103.0
2022-03-23,42.21,42.68,42.105,42.22,5197.0
2022-03-24,42.245,42.46,42.235,42.45,10603.0
2022-03-25,42.46,42.705,42.28,42.68,5285.0
2022-03-28,42.92,43.15,42.885,42.955,9155.0
2022-03-29,43.32,43.33,42.91,43.235,10870.0
2022-03-30,42.965,43.18,42.89,43.115,9820.0
2022-03-31,43.345,43.495,42.995,42.995,6887.0
2022-04-01,43.115,43.475,42.92,43.465,8263.0
2022-04-04,43.32,43.32,42.845,43.135,11209.0
2022-04-05,42.755,43.44,42.745,43.16,10753.0
2022-04-06,43.04,43.775,43.04,43.775,4015.0
2022-04-07,43.905,44.44,43.905,44.44,8447.0
2022-04-08,44.45,44.83,44.23,44.57,7261.0
2022-04-11,44.795,44.935,44.49,44.565,12623.0
2022-04-12,44.545,44.72,44.23,44.45,10265.0
2022-04-13,44.655,44.72,44.24,44.395,12667.0
2022-04-14,44.46,44.72,44.275,44.555,8819.0
2022-04-18,44.49,44.675,44.18,44.395,7393.0
2022-04-19,44.35,44.645,44.2,44.565,8118.0
2022-04-20,44.435,44.72,44.415,44.665,16068.0
2022-04-21,44.785,44.915,44.48,44.635,18286.0
2022-04-22,44.83,45.01,44.245,44.305,8841.0
2022-04-25,44.425,44.425,43.625,44.285,7991.0
2022-04-26,44.32,44.71,44.035,44.035,41438.0
2022-04-27,44.19,44.44,44.025,44.115,18133.0
2022-04-28,44.47,44.47,44.035,44.35,12286.0
2022-04-29,43.985,43.985,43.245,43.245,17745.0
2022-05-02,43.595,43.71,42.605,43.04,15767.0
2022-05-03,43.125,43.58,43.07,43.205,8876.0
2022-05-04,43.17,43.755,43.17,43.71,9932.0
2022-05-05,43.41,43.71,43.16,43.385,15486.0
2022-05-06,43.28,43.83,43.16,43.8,8290.0
2022-05-09,43.57,43.97,43.2,43.79,6356.0
2022-05-10,44.135,44.135,43.31,43.375,16610.0
2022-05-11,43.205,43.66,43.205,43.33,28833.0
2022-05-12,43.16,43.53,43.16,43.335,15852.0
2022-05-13,43.645,43.645,43.245,43.515,13339.0
2022-05-16,43.465,43.59,43.345,43.395,3776.0
2022-05-17,43.475,43.54,43.03,43.41,7187.0
2022-05-18,43.2,43.215,42.045,42.25,4803.0
2022-05-19,41.77,42.01,41.25,41.695,20315.0
2022-05-20,41.815,41.88,41.26,41.845,8224.0
2022-05-24,42.215,42.94,41.85,42.91,22276.0
2022-05-25,42.995,43.085,42.92,43.03,6652.0
2022-05-26,43.495,43.53,43.345,43.375,9405.0
2022-05-27,43.245,43.635,43.215,43.595,13089.0
2022-05-30,43.85,43.85,43.735,43.765,1112.0
2022-05-31,43.19,43.54,42.8,43.04,11070.0
2022-06-01,43.06,43.06,42.5,42.77,6825.0
2022-06-02,42.825,42.825,42.12,42.705,12811.0
2022-06-03,42.365,42.595,42.365,42.43,8755.0
2022-06-06,42.76,42.76,42.465,42.54,7036.0
2022-06-07,42.28,42.69,42.27,42.68,28293.0
2022-06-08,42.43,42.56,42.185,42.195,6871.0
2022-06-09,42.03,42.56,42.03,42.225,13305.0
2022-06-10,42.01,42.075,41.675,41.91,12086.0
2022-06-13,41.265,41.585,41.065,41.08,15017.0
2022-06-14,41.325,41.445,40.625,40.84,13171.0
2022-06-15,41.13,41.23,40.6,40.73,12651.0
2022-06-16,40.33,40.45,40.115,40.31,15762.0
2022-06-17,40.46,40.87,40.33,40.46,13528.0
2022-06-20,40.44,40.85,40.295,40.805,19260.0
2022-06-21,41.01,41.075,40.56,41.0,8278.0
2022-06-22,40.815,41.48,40.815,41.275,9862.0
2022-06-23,41.445,42.04,41.425,42.04,21756.0
2022-06-24,42.235,42.615,42.095,42.575,11616.0
2022-06-27,42.69,42.725,42.435,42.64,11302.0
2022-06-28,42.65,42.77,42.14,42.175,65471.0
2022-06-29,42.205,42.39,42.195,42.305,6367.0
2022-06-30,42.09,42.49,42.015,42.205,14983.0
2022-07-04,42.93,43.06,42.745,42.975,2237.0
2022-07-05,42.975,43.04,42.345,42.895,14737.0
2022-07-06,42.9,43.51,42.725,43.265,21721.0
2022-07-07,43.525,43.525,43.015,43.115,18458.0
2022-07-08,42.83,43.11,42.82,42.895,10015.0
2022-07-11,43.255,43.315,42.895,43.06,3847.0
2022-07-12,43.125,43.315,42.76,42.76,9689.0
2022-07-13,42.49,42.865,42.37,42.865,18830.0
2022-07-14,42.49,42.875,42.49,42.855,12615.0
2022-07-15,43.21,43.21,42.76,42.9,17796.0
2022-07-18,42.9,43.125,42.25,42.26,15539.0
2022-07-19,42.605,42.605,42.305,42.425,12006.0
2022-07-20,42.36,42.41,42.145,42.175,5992.0
2022-07-21,41.98,42.205,41.93,42.14,14536.0
2022-07-22,42.195,42.435,42.155,42.435,9763.0
2022-07-25,42.4,42.41,42.165,42.295,13176.0
2022-07-26,42.4,42.475,42.205,42.475,17417.0
2022-07-27,42.485,42.715,42.14,42.455,10794.0
2022-07-28,42.53,43.06,42.325,42.975,9538.0
2022-07-29,42.97,43.305,42.97,43.165,18615.0
2022-08-02,43.36,43.415,43.125,43.23,24253.0
2022-08-03,43.245,43.315,42.97,43.245,9394.0
2022-08-04,43.38,43.385,43.11,43.135,152066.0
2022-08-05,43.305,43.37,43.1,43.37,21697.0
2022-08-08,43.425,43.5,43.21,43.305,20707.0
2022-08-09,43.435,43.725,43.23,43.63,24633.0
2022-08-10,43.94,43.94,43.37,43.52,12581.0
2022-08-11,43.665,43.76,43.435,43.455,18674.0
2022-08-12,43.66,43.975,43.425,43.955,7962.0
2022-08-15,44.365,44.73,44.125,44.73,13531.0
2022-08-16,44.7,44.91,44.685,44.77,9496.0
2022-08-17,44.805,45.03,44.77,44.98,9054.0
2022-08-18,45.075,45.225,44.9,45.075,4991.0
2022-08-19,45.18,45.325,45.095,45.105,11519.0
2022-08-22,44.965,45.085,44.695,44.795,12551.0
2022-08-23,44.675,44.675,44.115,44.215,6125.0
2022-08-24,44.43,44.43,44.16,44.33,10988.0
2022-08-25,44.07,44.34,44.07,44.32,7519.0
2022-08-26,44.665,44.675,43.8,43.87,15904.0
2022-08-29,43.385,43.87,43.36,43.705,6877.0
2022-08-30,43.8,44.005,43.455,43.455,10531.0
2022-08-31,43.705,43.93,43.38,43.445,3544.0
2022-09-01,43.245,43.855,43.23,43.855,18270.0
2022-09-02,44.105,44.225,43.295,43.33,12114.0
2022-09-06,43.35,43.79,43.23,43.32,28222.0
2022-09-07,43.48,44.2,43.48,44.135,26282.0
2022-09-08,43.965,44.32,43.8,44.095,13991.0
2022-09-09,44.115,44.29,43.79,44.135,9610.0
2022-09-12,44.415,44.415,43.91,44.255,11923.0
2022-09-13,43.79,44.375,43.535,43.63,17296.0
2022-09-14,43.8,43.825,43.555,43.73,11986.0
2022-09-15,43.74,43.835,43.48,43.565,17622.0
2022-09-16,43.46,43.685,43.46,43.64,11819.0
2022-09-19,43.63,43.73,43.46,43.705,7732.0
2022-09-20,44.06,44.06,43.35,43.595,34896.0
2022-09-21,43.845,44.2,43.525,43.525,7443.0
2022-09-22,43.525,43.77,43.37,43.63,12565.0
2022-09-23,43.535,43.535,43.005,43.425,103721.0
2022-09-26,43.37,43.665,43.22,43.33,22491.0
2022-09-27,43.68,43.69,42.735,42.835,26582.0
2022-09-28,43.025,43.295,42.745,43.09,16867.0
2022-09-29,42.93,43.07,42.46,42.605,11730.0
2022-09-30,42.725,42.83,42.415,42.415,5407.0
2022-10-03,42.555,42.885,42.34,42.735,30459.0
2022-10-04,43.07,43.465,42.93,43.145,14942.0
2022-10-05,43.07,43.295,42.97,43.08,17110.0
2022-10-06,43.285,43.355,42.62,42.66,17569.0
2022-10-07,42.575,42.575,41.815,41.93,16290.0
2022-10-11,42.145,42.65,42.145,42.51,18788.0
2022-10-12,42.63,42.64,42.2,42.2,16105.0
2022-10-13,42.095,42.96,41.945,42.93,26499.0
2022-10-14,43.11,43.37,42.385,42.5,18852.0
2022-10-17,42.64,42.81,42.53,42.63,10150.0
2022-10-18,43.12,43.43,42.905,43.355,17074.0
2022-10-19,43.165,43.435,42.985,43.165,104633.0
2022-10-20,43.1,43.12,42.575,42.67,17433.0
2022-10-21,42.755,43.005,42.545,42.93,18083.0
2022-10-24,43.475,43.805,43.24,43.68,11705.0
2022-10-25,43.635,43.895,43.445,43.86,11102.0
2022-10-26,43.86,44.185,43.735,43.895,22689.0
2022-10-27,44.14,44.27,43.82,44.14,24240.0
2022-10-28,44.44,45.32,44.42,45.295,22554.0
2022-10-31,45.35,45.575,45.115,45.16,24888.0
2022-11-01,45.135,46.4,44.92,45.075,8955.0
2022-11-02,45.075,45.265,44.7,44.7,19375.0
2022-11-03,44.665,44.925,44.525,44.73,31411.0
2022-11-04,44.535,44.535,43.73,44.15,31354.0
2022-11-07,44.395,44.395,43.99,44.26,20000.0
2022-11-08,44.395,44.535,44.195,44.335,27696.0
2022-11-09,44.31,44.6,44.26,44.29,15113.0
2022-11-10,44.825,44.825,44.345,44.75,30792.0
2022-11-11,44.75,44.805,43.645,44.02,30572.0
2022-11-14,44.01,44.44,43.945,43.945,18638.0
2022-11-15,44.3,44.335,43.85,44.095,28902.0
2022-11-16,44.055,44.505,43.83,44.365,23230.0
2022-11-17,44.28,44.43,44.045,44.32,18743.0
2022-11-18,44.665,45.05,44.665,45.03,11174.0
2022-11-21,45.095,45.61,45.04,45.61,53705.0
2022-11-22,45.65,45.735,45.425,45.555,37208.0
2022-11-23,45.585,45.79,45.47,45.685,34373.0
2022-11-24,45.835,45.895,45.725,45.895,6880.0
2022-11-25,46.07,46.68,45.595,46.54,35498.0
2022-11-28,46.39,46.39,45.95,46.005,70898.0
2022-11-29,46.135,46.37,45.95,46.35,80314.0
2022-11-30,46.125,46.71,45.92,46.71,30114.0
2022-12-01,46.71,46.925,46.465,46.55,21127.0
2022-12-02,46.195,46.83,46.195,46.755,19144.0
2022-12-05,46.36,46.81,46.26,46.8,14650.0
2022-12-06,46.8,46.98,46.585,46.785,20586.0
2022-12-07,46.7,46.95,46.635,46.795,42605.0
2022-12-08,46.765,46.87,46.345,46.85,15756.0
2022-12-09,47.045,47.095,46.635,46.65,20096.0
2022-12-12,46.785,47.075,46.585,47.055,19134.0
2022-12-13,47.58,47.58,46.53,46.83,18700.0
2022-12-14,46.85,47.3,46.625,46.785,28197.0
2022-12-15,46.53,46.87,46.325,46.495,22086.0
2022-12-16,46.42,46.575,45.875,46.21,22702.0
2022-12-19,46.045,46.295,45.685,45.885,38676.0
2022-12-20,45.705,45.97,45.525,45.675,48009.0
2022-12-21,46.05,46.335,45.64,46.165,10918.0
2022-12-22,46.07,46.26,45.745,46.06,25169.0
2022-12-23,46.155,46.36,46.07,46.345,16253.0
2022-12-28,46.325,46.435,46.02,46.115,19946.0
2022-12-29,46.19,46.38,46.015,46.22,38408.0
2022-12-30,45.995,46.285,45.635,45.89,14729.0
2023-01-03,46.56,46.595,45.9,46.36,27700.0
2023-01-04,46.19,46.325,45.795,46.06,36429.0
2023-01-05,45.965,46.145,45.815,46.005,34067.0
2023-01-06,46.325,46.52,45.92,46.435,17149.0
2023-01-09,46.475,46.505,45.72,45.775,30960.0
2023-01-10,45.77,45.995,45.71,45.995,26918.0
2023-01-11,46.125,46.25,45.92,46.25,26783.0
2023-01-12,46.165,46.315,45.675,45.76,19113.0
2023-01-13,45.6,45.985,45.6,45.88,17936.0
2023-01-16,45.72,46.005,45.69,46.005,13519.0
2023-01-17,46.005,46.09,45.655,45.69,28636.0
2023-01-18,45.795,45.955,45.11,45.135,38172.0
2023-01-19,45.025,45.03,44.825,44.87,22377.0
2023-01-20,44.87,45.07,44.485,44.805,76338.0
2023-01-23,44.955,45.1,44.78,44.87,20908.0
2023-01-24,44.855,44.95,44.665,44.91,32043.0
2023-01-25,44.795,45.145,44.42,45.145,21847.0
2023-01-26,45.125,45.125,44.88,45.005,21981.0
2023-01-27,45.09,45.25,44.73,44.88,29141.0
2023-01-30,44.805,45.25,44.665,45.015,19858.0
2023-01-31,45.185,45.2,44.825,45.015,17720.0
2023-02-01,44.955,45.37,44.955,45.25,14834.0
2023-02-02,45.06,45.295,44.845,45.135,47604.0
2023-02-03,45.71,45.72,44.73,45.025,23322.0
2023-02-06,44.805,45.37,44.77,45.37,23604.0
2023-02-07,45.25,45.635,44.855,45.27,30159.0
2023-02-08,45.195,45.345,45.015,45.155,21414.0
2023-02-09,45.155,45.155,44.78,44.825,16088.0
2023-02-10,44.39,44.955,44.305,44.94,16589.0
2023-02-13,45.06,45.23,44.805,45.23,21623.0
2023-02-14,45.55,45.55,44.825,44.88,20184.0
2023-02-15,45.135,45.145,44.87,45.135,18226.0
2023-02-16,44.785,45.27,44.785,45.135,18165.0
2023-02-17,44.865,45.59,44.865,45.54,18910.0
2023-02-21,45.465,45.53,45.285,45.4,22696.0
2023-02-22,45.515,45.57,45.25,45.305,30224.0
2023-02-23,45.355,45.38,44.95,45.09,36605.0
2023-02-24,45.005,45.25,45.005,45.115,16349.0
2023-02-27,45.115,45.325,44.795,44.9,20988.0
2023-02-28,44.9,45.04,44.77,44.805,10863.0
2023-03-01,44.74,44.78,44.145,44.23,32801.0
2023-03-02,44.12,44.71,44.12,44.655,10839.0
2023-03-03,44.985,45.03,44.675,45.03,20114.0
2023-03-06,45.165,45.28,44.94,45.145,26892.0
2023-03-07,45.21,45.325,44.94,45.025,21439.0
2023-03-08,45.37,45.37,45.015,45.175,13203.0
2023-03-09,45.24,45.485,44.62,44.73,18450.0
2023-03-10,44.9,44.9,44.21,44.29,25234.0
2023-03-13,43.855,44.675,43.835,44.295,31886.0
2023-03-14,44.535,44.61,44.165,44.485,19276.0
2023-03-15,44.185,44.815,44.125,44.805,10649.0
2023-03-16,44.525,45.015,44.335,44.93,20260.0
2023-03-17,44.78,44.845,44.185,44.38,22207.0
2023-03-20,44.465,44.805,44.185,44.665,18559.0
2023-03-21,44.94,45.165,44.465,44.695,28937.0
2023-03-22,44.835,44.835,44.025,44.025,20587.0
2023-03-23,43.93,44.1,43.645,43.855,17194.0
2023-03-24,43.74,44.675,43.74,44.675,39869.0
2023-03-27,44.845,44.985,44.465,44.675,39691.0
2023-03-28,44.72,44.93,44.4,44.61,11269.0
2023-03-29,44.885,44.885,44.685,44.845,33115.0
2023-03-30,44.995,44.995,44.72,44.885,23245.0
2023-03-31,45.065,45.27,44.92,45.26,20180.0
2023-04-03,45.14,45.26,44.705,45.14,17913.0
2023-04-04,45.025,45.5,45.025,45.225,14679.0
2023-04-05,45.235,45.745,45.035,45.69,16003.0
2023-04-06,45.795,45.985,45.555,45.89,38257.0
2023-04-10,45.915,46.02,45.67,45.955,22513.0
2023-04-11,46.105,46.19,45.9,45.975,19531.0
2023-04-12,46.085,46.25,45.745,45.805,65315.0
2023-04-13,45.7,45.83,45.3,45.595,31077.0
2023-04-14,45.545,45.7,45.205,45.34,20745.0
2023-04-17,45.395,45.735,45.27,45.735,25755.0
2023-04-18,45.805,45.89,45.575,45.715,17296.0
2023-04-19,45.615,46.01,45.615,45.945,15341.0
2023-04-20,45.9,46.08,45.7,46.02,8806.0
2023-04-21,46.115,46.455,46.115,46.36,15293.0
2023-04-24,46.41,46.455,46.105,46.455,14234.0
2023-04-25,46.455,46.91,46.42,46.75,21756.0
2023-04-26,46.465,46.815,46.2,46.24,15741.0
2023-04-27,46.42,46.57,46.0,46.57,21322.0
2023-04-28,46.75,46.885,46.325,46.485,19227.0
2023-05-01,46.58,46.855,46.455,46.695,13429.0
2023-05-02,46.81,46.885,46.355,46.62,14705.0
2023-05-03,46.695,46.715,46.355,46.36,22903.0
2023-05-04,46.155,46.505,45.935,45.985,29069.0
2023-05-05,46.095,46.095,45.63,45.89,17412.0
2023-05-08,45.715,45.89,45.545,45.745,15750.0
2023-05-09,45.745,46.165,45.7,45.715,15530.0
2023-05-10,45.81,45.99,45.51,45.805,20827.0
2023-05-11,45.89,46.22,45.725,46.01,13290.0
2023-05-12,46.175,46.275,45.88,46.275,30245.0
2023-05-15,46.22,46.38,45.69,45.725,17410.0
2023-05-16,45.535,45.545,45.185,45.185,24894.0
2023-05-17,45.33,45.355,44.97,45.08,20616.0
2023-05-18,45.205,45.49,44.91,45.13,19410.0
2023-05-19,45.27,45.445,45.13,45.205,17912.0
2023-05-23,45.13,45.175,44.625,44.625,14730.0
2023-05-24,44.995,44.995,44.495,44.645,7557.0
2023-05-25,44.475,44.56,44.075,44.275,22511.0
2023-05-26,44.39,44.4,44.04,44.155,15489.0
2023-05-29,44.325,44.335,44.075,44.2,7537.0
2023-05-30,44.07,44.165,43.8,43.83,38090.0
2023-05-31,43.83,44.02,43.765,43.915,26121.0
2023-06-01,43.83,44.145,43.49,43.545,24428.0
2023-06-02,43.66,44.19,43.66,44.165,13779.0
2023-06-05,44.265,44.445,44.04,44.2,14043.0
2023-06-06,44.24,44.58,43.795,43.935,18432.0
2023-06-07,43.85,44.02,43.51,43.98,17466.0
2023-06-08,43.975,44.18,43.85,44.145,22543.0
2023-06-09,44.0,44.22,43.925,44.075,19725.0
2023-06-12,44.085,44.125,43.965,44.095,21110.0
2023-06-13,43.975,44.085,43.86,44.05,21250.0
2023-06-14,44.02,44.18,43.81,44.05,22031.0
2023-06-15,44.0,44.305,43.955,44.165,32658.0
2023-06-16,44.21,44.515,44.01,44.265,17931.0
2023-06-19,44.095,44.35,43.99,44.165,19581.0
2023-06-20,44.135,44.335,44.02,44.02,37068.0
2023-06-21,43.8,44.01,43.66,43.87,437453.0
2023-06-22,43.81,43.895,43.67,43.735,23853.0
2023-06-23,43.615,44.345,42.995,43.52,80450.0
2023-06-26,43.355,43.745,43.12,43.535,11512.0
2023-06-27,43.61,43.85,43.6,43.765,35595.0
2023-06-28,44.01,44.02,43.47,43.545,26920.0
2023-06-29,43.63,43.915,43.525,43.85,22642.0
2023-06-30,44.145,44.29,43.925,44.26,42792.0
2023-07-04,44.355,44.375,44.205,44.205,13783.0
2023-07-05,44.08,44.575,44.07,44.5,42990.0
2023-07-06,44.565,44.565,44.22,44.52,17743.0
2023-07-07,44.185,44.43,43.89,43.89,16316.0
2023-07-10,43.925,44.175,43.85,43.85,16521.0
2023-07-11,44.05,44.155,43.945,44.08,7480.0
2023-07-12,44.3,44.355,43.965,44.1,19501.0
2023-07-13,44.1,44.1,43.805,43.915,20801.0
2023-07-14,43.905,44.31,43.81,44.22,24726.0
2023-07-17,44.03,44.22,43.86,43.905,24952.0
2023-07-18,43.985,44.25,43.68,43.755,20048.0
2023-07-19,43.785,44.215,43.755,44.155,18453.0
2023-07-20,44.185,44.84,43.965,44.755,20180.0
2023-07-21,44.835,45.25,44.71,45.195,119910.0
2023-07-24,45.12,45.27,45.06,45.13,23499.0
2023-07-25,45.13,45.13,44.985,45.11,13900.0
2023-07-26,45.1,45.445,44.91,45.155,15850.0
2023-07-27,45.015,45.04,44.71,44.745,16289.0
2023-07-28,45.145,45.145,44.755,44.86,17347.0
2023-07-31,44.71,44.73,44.395,44.49,11764.0
2023-08-01,44.66,44.985,44.585,44.64,18956.0
2023-08-02,44.47,45.08,44.415,44.835,15657.0
2023-08-03,44.755,44.755,44.48,44.575,6934.0
2023-08-04,44.745,44.815,44.385,44.415,17924.0
2023-08-08,44.825,45.05,44.525,44.625,24055.0
2023-08-09,44.945,44.995,44.775,44.825,15409.0
2023-08-10,44.825,45.005,44.68,44.735,14794.0
2023-08-11,44.945,44.975,44.765,44.975,12238.0
2023-08-14,44.93,45.27,44.775,44.835,15674.0
2023-08-15,44.64,44.765,44.49,44.49,28099.0
2023-08-16,44.64,44.735,44.31,44.585,21472.0
2023-08-17,44.605,44.71,44.325,44.325,13230.0
2023-08-18,44.155,44.595,44.155,44.44,11006.0
2023-08-21,44.345,44.365,44.125,44.31,11211.0
2023-08-22,44.195,44.46,44.115,44.24,10285.0
2023-08-23,44.5,44.805,44.24,44.26,12158.0
2023-08-24,44.395,44.7,44.28,44.345,14639.0
2023-08-25,44.45,44.745,44.26,44.615,12465.0
2023-08-28,44.825,44.825,44.52,44.69,5205.0
2023-08-29,44.73,44.825,44.585,44.735,13963.0
2023-08-30,44.7,44.87,44.63,44.64,22007.0
2023-08-31,44.72,44.93,44.25,44.29,9401.0
2023-09-01,44.52,44.595,44.29,44.385,100110.0
2023-09-05,44.405,44.63,44.06,44.115,12721.0
2023-09-06,44.01,44.06,43.795,43.89,16284.0
2023-09-07,43.87,44.46,43.87,44.29,22654.0
2023-09-08,44.06,44.335,44.06,44.28,49566.0
2023-09-11,44.125,44.29,43.87,44.185,15690.0
2023-09-12,44.155,44.185,43.87,44.09,13225.0
2023-09-13,44.04,44.205,43.87,44.125,36508.0
2023-09-14,44.11,44.46,43.965,44.46,23874.0
2023-09-15,44.365,44.585,44.195,44.205,9352.0
2023-09-18,44.02,44.165,43.965,44.08,9254.0
2023-09-19,43.69,43.975,43.66,43.905,10159.0
2023-09-20,43.945,44.22,43.85,44.145,7078.0
2023-09-21,44.08,44.335,43.66,43.735,18318.0
2023-09-22,43.64,43.735,43.46,43.495,19180.0
2023-09-25,43.315,43.41,43.105,43.345,16120.0
2023-09-26,43.395,43.445,43.02,43.02,15607.0
2023-09-27,43.115,43.26,42.51,42.61,39531.0
2023-09-28,42.59,42.915,42.435,42.55,25962.0
2023-09-29,42.58,42.76,42.5,42.735,20182.0
2023-10-02,42.725,42.725,42.1,42.32,10460.0
2023-10-03,42.13,42.3,41.955,42.205,22761.0
2023-10-04,42.36,42.61,42.235,42.6,11011.0
2023-10-05,42.635,42.655,42.27,42.35,13661.0
2023-10-06,42.11,42.52,41.83,42.405,10952.0
2023-10-10,42.76,43.04,42.705,42.81,14835.0
2023-10-11,42.875,42.98,42.78,42.975,11401.0
2023-10-12,43.05,43.06,42.6,42.77,13933.0
2023-10-13,43.145,43.145,42.665,43.02,10896.0
2023-10-16,43.22,43.405,43.02,43.365,11017.0
2023-10-17,43.31,43.615,43.27,43.49,13985.0
2023-10-18,43.385,43.655,43.29,43.49,11974.0
2023-10-19,43.5,43.72,43.09,43.105,13552.0
2023-10-20,42.935,43.22,42.83,42.875,10614.0
2023-10-23,42.705,42.77,42.445,42.465,15580.0
2023-10-24,42.665,43.08,42.655,43.02,12720.0
2023-10-25,43.33,43.345,42.885,43.29,23987.0
2023-10-26,43.445,43.72,43.135,43.435,35315.0
2023-10-27,43.575,43.605,42.82,42.915,30651.0
2023-10-30,43.135,43.135,42.875,43.09,21825.0
2023-10-31,43.31,43.48,43.07,43.48,15200.0
2023-11-01,43.55,43.77,43.415,43.635,13276.0
2023-11-02,43.685,43.95,43.645,43.8,13419.0
2023-11-03,43.865,44.105,43.865,43.93,14897.0
2023-11-06,44.095,44.095,43.635,43.92,8888.0
2023-11-07,44.045,44.385,43.94,44.115,8299.0
2023-11-08,44.46,44.46,43.915,44.095,13041.0
2023-11-09,43.885,43.885,43.635,43.73,33377.0
2023-11-10,43.845,43.93,43.7,43.92,17046.0
2023-11-13,43.93,43.99,43.78,43.875,12043.0
2023-11-14,44.03,44.385,43.93,44.18,14660.0
2023-11-15,44.22,44.325,43.93,44.17,21754.0
2023-11-16,44.305,44.515,44.285,44.45,18388.0
2023-11-17,44.335,44.4,44.275,44.325,22479.0
2023-11-20,44.145,44.47,44.055,44.365,26829.0
2023-11-21,44.25,44.555,44.25,44.43,88366.0
2023-11-22,44.795,44.855,44.555,44.68,68337.0
2023-11-23,44.605,44.755,44.535,44.65,8387.0
2023-11-24,44.575,44.72,44.295,44.72,9125.0
2023-11-27,44.515,44.66,44.43,44.45,12394.0
2023-11-28,44.25,44.51,44.23,44.345,66321.0
2023-11-29,44.375,44.45,44.18,44.2,14119.0
2023-11-30,44.42,44.615,44.105,44.615,16216.0
2023-12-01,44.385,44.72,44.24,44.72,24113.0
2023-12-04,44.625,45.045,44.615,44.995,17634.0
2023-12-05,44.865,45.075,44.865,44.95,18476.0
2023-12-06,44.95,45.095,44.89,45.045,9467.0
2023-12-07,45.2,45.335,44.93,45.055,13792.0
2023-12-08,44.995,45.095,44.805,44.97,14525.0
2023-12-11,44.98,45.13,44.89,45.12,30318.0
2023-12-12,45.255,45.35,45.12,45.245,29616.0
2023-12-13,45.22,45.765,44.97,45.725,10515.0
2023-12-14,45.68,45.935,44.825,44.87,44097.0
2023-12-15,44.775,44.825,44.2,44.375,19508.0
2023-12-18,44.43,44.73,44.365,44.64,25701.0
2023-12-19,44.565,44.765,44.48,44.615,34012.0
2023-12-20,44.515,44.65,44.045,44.155,14223.0
2023-12-21,44.19,44.19,43.825,44.01,15546.0
2023-12-22,44.135,44.375,44.135,44.145,24631.0
2023-12-27,44.0,44.405,43.65,44.065,12413.0
2023-12-28,44.135,44.415,44.125,44.355,5391.0
2023-12-29,44.365,44.55,44.16,44.395,16651.0
2024-01-02,44.46,45.33,44.435,45.28,15523.0
2024-01-03,45.275,45.495,45.155,45.275,29765.0
2024-01-04,45.34,45.475,45.185,45.205,15981.0
2024-01-05,45.185,45.4,44.945,45.235,17135.0
2024-01-08,45.255,45.495,45.185,45.495,16340.0
2024-01-09,45.61,45.65,45.235,45.65,10087.0
2024-01-10,45.58,45.62,45.37,45.475,12652.0
2024-01-11,45.38,45.475,45.195,45.275,18138.0
2024-01-12,45.425,45.57,45.235,45.56,24613.0
2024-01-15,45.56,45.67,45.485,45.525,11689.0
2024-01-16,45.435,45.85,45.425,45.68,24810.0
2024-01-17,45.59,45.97,45.515,45.57,39828.0
2024-01-18,45.38,45.535,45.155,45.425,13105.0
2024-01-19,45.475,45.515,45.28,45.33,30511.0
2024-01-22,45.36,45.58,45.185,45.465,25959.0
2024-01-23,45.445,45.64,45.4,45.62,22567.0
2024-01-24,45.64,45.705,45.4,45.41,25936.0
2024-01-25,45.435,45.64,45.32,45.535,14961.0
2024-01-26,45.495,45.705,45.29,45.56,36283.0
2024-01-29,45.505,45.57,45.445,45.495,33521.0
2024-01-30,45.465,45.68,45.39,45.61,39619.0
2024-01-31,45.61,45.85,45.39,45.485,28289.0
2024-02-01,45.435,45.835,45.215,45.765,15377.0
2024-02-02,45.86,45.91,45.505,45.715,27398.0
2024-02-05,45.7,45.735,45.465,45.515,30933.0
2024-02-06,45.56,45.64,45.41,45.525,20209.0
2024-02-07,45.795,45.835,45.445,45.485,33947.0
2024-02-08,45.485,45.66,45.215,45.37,31493.0
2024-02-09,45.195,45.38,45.165,45.28,26811.0
2024-02-12,45.205,45.555,45.185,45.555,18504.0
2024-02-13,45.59,45.785,45.215,45.465,34157.0
2024-02-14,45.515,45.745,45.3,45.495,17278.0
2024-02-15,45.495,45.775,45.34,45.68,20719.0
2024-02-16,45.755,45.91,45.545,45.755,42243.0
2024-02-20,45.705,46.325,45.67,45.97,29326.0
2024-02-21,46.075,46.22,45.775,46.22,11667.0
2024-02-22,46.25,46.275,45.85,46.24,9969.0
2024-02-23,46.22,46.605,46.16,46.53,13290.0
2024-02-26,46.54,46.54,46.085,46.14,6349.0
2024-02-27,46.12,46.295,46.115,46.275,11151.0
2024-02-28,46.305,46.49,46.23,46.42,20870.0
2024-02-29,46.53,46.635,46.285,46.5,23294.0
2024-03-01,46.43,46.43,46.2,46.395,22238.0
2024-03-04,46.42,46.74,46.345,46.74,15633.0
2024-03-05,46.69,46.955,46.575,46.68,18998.0
2024-03-06,46.7,46.825,46.625,46.73,17201.0
2024-03-07,46.875,47.02,46.545,46.625,16370.0
2024-03-08,46.555,46.97,46.43,46.915,21645.0
2024-03-11,46.81,47.115,46.625,47.07,11538.0
2024-03-12,47.185,47.38,47.05,47.125,13730.0
2024-03-13,47.135,47.235,46.97,47.06,42972.0
2024-03-14,47.135,47.205,46.675,46.865,14181.0
2024-03-15,46.665,46.98,46.665,46.905,12449.0
2024-03-18,46.905,47.27,46.905,47.06,15870.0
2024-03-19,47.38,47.54,47.26,47.425,17530.0
2024-03-20,47.495,47.6,47.135,47.195,14071.0
2024-03-21,47.32,47.56,47.28,47.445,9872.0
2024-03-22,47.6,47.675,47.505,47.64,17869.0
2024-03-25,47.53,47.64,47.425,47.455,23327.0
2024-03-26,47.365,47.54,47.31,47.455,28632.0
2024-03-27,47.695,48.115,47.695,48.105,20735.0
2024-03-28,48.2,48.415,48.055,48.32,11209.0
2024-04-01,48.35,48.35,48.085,48.21,9166.0
2024-04-02,47.9,48.2,47.715,47.95,8445.0
2024-04-03,47.87,48.095,47.525,47.53,9605.0
2024-04-04,47.475,47.855,47.3,47.425,14105.0
2024-04-05,47.69,47.695,47.435,47.61,26172.0
2024-04-08,47.515,47.815,47.28,47.56,7687.0
2024-04-09,47.855,47.865,47.485,47.57,9469.0
2024-04-10,47.57,47.68,47.33,47.55,39649.0
2024-04-11,47.55,47.65,47.26,47.34,12191.0
2024-04-12,47.25,47.505,47.01,47.045,10496.0
2024-04-15,47.045,47.405,46.835,46.92,16356.0
2024-04-16,47.065,47.425,46.815,46.815,6683.0
2024-04-17,46.805,47.165,46.6,46.9,7986.0
2024-04-18,46.9,47.165,46.715,47.045,11622.0
2024-04-19,46.9,47.56,46.9,47.54,12390.0
2024-04-22,47.33,47.825,47.33,47.63,12089.0
2024-04-23,47.735,47.97,47.65,47.68,18608.0
2024-04-24,47.93,48.02,47.485,47.98,27654.0
2024-04-25,47.98,48.155,47.53,47.68,19573.0
2024-04-26,47.525,47.65,47.395,47.415,4316.0
2024-04-29,47.415,47.705,47.375,47.705,42171.0
2024-04-30,47.705,47.96,47.55,47.825,14373.0
2024-05-01,47.65,47.855,47.175,47.755,14988.0
2024-05-02,48.045,48.045,47.425,47.505,15002.0
2024-05-03,47.56,47.855,47.35,47.6,4994.0
2024-05-06,47.795,47.815,47.505,47.715,9139.0
2024-05-07,47.69,48.27,47.57,48.25,20529.0
2024-05-08,48.01,48.35,47.95,48.31,10101.0
2024-05-09,48.22,48.405,48.155,48.395,13797.0
2024-05-10,48.385,48.6,48.375,48.56,10816.0
2024-05-13,48.65,48.805,48.465,48.54,128335.0
2024-05-14,48.63,48.765,48.32,48.465,15136.0
2024-05-15,48.54,48.63,48.415,48.465,15354.0
2024-05-16,48.54,48.855,48.435,48.815,13267.0
2024-05-17,48.86,48.86,48.69,48.795,1603.0
2024-05-21,48.765,49.02,48.6,48.785,9994.0
2024-05-22,48.735,48.92,48.505,48.755,12168.0
2024-05-23,48.67,48.68,48.185,48.195,4578.0
2024-05-24,48.395,48.395,47.93,48.01,9386.0
2024-05-27,47.93,48.065,47.865,48.065,7713.0
2024-05-28,47.745,47.98,47.35,47.385,5621.0
2024-05-29,47.36,47.57,47.095,47.175,9064.0
2024-05-30,47.32,47.425,47.075,47.31,11203.0
2024-05-31,47.495,48.03,47.0,47.98,3649.0
2024-06-03,48.045,48.22,47.87,48.01,11444.0
2024-06-04,48.045,48.435,47.825,48.33,6609.0
2024-06-05,48.34,48.35,48.075,48.21,11617.0
2024-06-06,48.21,48.35,48.065,48.115,4953.0
2024-06-07,48.105,48.445,48.105,48.28,8049.0
2024-06-10,48.2,48.32,48.035,48.22,18493.0
2024-06-11,48.155,48.395,48.0,48.115,12994.0
2024-06-12,48.165,48.35,47.735,47.835,13682.0
2024-06-13,47.845,47.87,47.57,47.835,11558.0
2024-06-14,47.775,47.9,47.67,47.785,16368.0
2024-06-17,47.785,48.045,47.6,47.97,13965.0
2024-06-18,47.98,48.065,47.94,48.035,31282.0
2024-06-19,48.145,48.2,47.58,47.89,15170.0
2024-06-20,47.865,48.25,47.855,48.23,26652.0
2024-06-21,48.405,48.405,48.175,48.25,7699.0
2024-06-24,48.25,48.62,48.25,48.54,7299.0
2024-06-25,48.375,48.375,48.055,48.095,19084.0
2024-06-26,47.99,48.105,47.81,48.095,10716.0
2024-06-27,48.115,48.125,47.97,48.125,6531.0
2024-06-28,48.185,48.38,47.96,48.085,6060.0
2024-07-02,47.87,48.24,47.775,47.87,9188.0
2024-07-03,47.82,47.85,47.53,47.725,16759.0
2024-07-04,47.695,47.695,47.52,47.56,8031.0
2024-07-05,47.635,47.83,47.5,47.81,20361.0
2024-07-08,47.755,47.92,47.685,47.785,5490.0
2024-07-09,47.81,47.99,47.605,47.735,28567.0
2024-07-10,47.785,48.065,47.635,48.065,11208.0
2024-07-11,48.015,48.65,47.99,48.625,11441.0
2024-07-12,48.72,49.08,48.68,48.895,21763.0
2024-07-15,48.925,49.17,48.885,48.885,6499.0
2024-07-16,49.09,49.405,48.965,49.405,16235.0
2024-07-17,49.345,50.225,49.08,50.195,16124.0
2024-07-18,50.195,50.495,49.785,49.97,10403.0
2024-07-19,50.185,50.185,49.675,49.755,12840.0
2024-07-22,49.815,50.085,49.745,49.92,4745.0
2024-07-23,49.94,50.105,49.64,49.785,9845.0
2024-07-24,49.765,50.27,49.63,50.255,11800.0
2024-07-25,50.175,51.055,50.175,50.36,18609.0
2024-07-26,50.495,51.1,50.29,50.965,10790.0
2024-07-29,51.085,51.25,50.85,51.1,4372.0
2024-07-30,51.18,51.455,51.065,51.395,14027.0
2024-07-31,51.435,51.445,50.965,51.005,16254.0
2024-08-01,51.17,51.855,51.17,51.755,4565.0
2024-08-02,51.845,52.39,51.355,52.04,18356.0
2024-08-06,51.015,51.395,50.78,51.075,5939.0
2024-08-07,51.13,51.395,50.655,50.86,23945.0
2024-08-08,50.605,51.295,50.605,51.21,10786.0
2024-08-09,51.28,51.345,51.015,51.325,8688.0
2024-08-12,51.295,51.345,51.09,51.22,4098.0
2024-08-13,51.345,51.58,50.945,51.29,9172.0
2024-08-14,51.365,51.775,51.13,51.68,10409.0
2024-08-15,51.815,51.815,51.55,51.725,11245.0
2024-08-16,51.98,51.98,51.54,51.765,11629.0
2024-08-19,51.785,51.99,51.54,51.91,7023.0
2024-08-20,51.905,52.08,51.865,51.92,13131.0
2024-08-21,51.94,52.03,51.805,52.03,22531.0
2024-08-22,52.08,52.08,51.825,52.05,9934.0
2024-08-23,51.92,52.08,51.64,51.845,12867.0
2024-08-26,51.91,52.04,51.785,51.885,7703.0
2024-08-27,52.07,52.07,51.735,51.785,13580.0
2024-08-28,51.775,52.11,51.62,52.02,29280.0
2024-08-29,51.91,52.09,51.795,51.98,7186.0
2024-08-30,52.225,52.305,52.08,52.275,10184.0
2024-09-03,52.39,52.965,52.33,52.8,19934.0
2024-09-04,52.8,53.055,52.45,52.78,20458.0
2024-09-05,52.8,53.115,52.44,52.555,24877.0
2024-09-06,52.575,52.91,52.47,52.51,30063.0
2024-09-09,52.52,52.985,52.52,52.9,16725.0
2024-09-10,53.14,53.27,52.81,53.21,13908.0
2024-09-11,53.005,53.085,52.235,52.695,347399.0
2024-09-12,53.085,53.085,52.555,52.985,36847.0
2024-09-13,53.23,53.465,53.17,53.445,6655.0
2024-09-16,53.68,53.915,53.435,53.875,16510.0
2024-09-17,53.95,54.13,53.425,53.56,23833.0
2024-09-18,53.62,53.68,53.18,53.455,13774.0
2024-09-19,53.59,53.74,52.91,52.995,17557.0
2024-09-20,53.105,53.3,53.035,53.14,17453.0
2024-09-23,53.19,53.28,53.065,53.28,14361.0
2024-09-24,53.3,53.31,52.85,52.9,22137.0
2024-09-25,52.985,53.22,52.75,52.88,15017.0
2024-09-26,53.005,53.005,52.77,52.92,25563.0
2024-09-27,53.075,53.44,53.075,53.33,13582.0
2024-09-30,53.485,53.525,53.24,53.465,16100.0
2024-10-01,53.625,53.655,53.39,53.485,13971.0
2024-10-02,53.25,53.495,53.085,53.21,16698.0
2024-10-03,53.625,53.96,52.945,53.145,18553.0
2024-10-04,53.035,53.31,52.975,53.31,14049.0
2024-10-07,53.465,53.465,52.88,52.92,18372.0
2024-10-08,52.86,53.33,52.83,53.31,12688.0
2024-10-09,53.645,53.79,53.23,53.79,11595.0
2024-10-10,53.8,54.075,53.575,53.665,6886.0
2024-10-11,53.8,54.035,53.8,53.995,7438.0
2024-10-15,54.515,55.26,53.95,54.605,6513.0
2024-10-16,54.585,54.84,54.545,54.78,13087.0
2024-10-17,54.87,54.98,54.81,54.98,14339.0
2024-10-18,54.75,55.135,54.705,55.065,8294.0
2024-10-21,54.98,55.125,54.715,54.725,13249.0
2024-10-22,54.48,54.75,54.43,54.685,10306.0
2024-10-23,54.495,54.77,54.495,54.75,10761.0
2024-10-24,54.85,54.85,54.48,54.515,3690.0
2024-10-25,54.4,54.88,54.145,54.185,15331.0
2024-10-28,54.185,54.48,53.96,54.31,74108.0
2024-10-29,54.28,54.48,53.96,53.96,6897.0
2024-10-30,53.92,54.025,53.78,53.86,10657.0
2024-10-31,54.145,54.27,53.75,53.96,14110.0
2024-11-01,53.975,54.125,53.685,53.685,9198.0
2024-11-04,53.545,53.685,53.25,53.44,15337.0
2024-11-05,53.44,53.685,53.22,53.675,15577.0
2024-11-06,54.485,55.28,54.085,54.33,26709.0
2024-11-07,54.42,54.42,53.93,53.95,12643.0
2024-11-08,54.25,54.74,53.965,54.595,11173.0
2024-11-11,54.79,55.065,54.46,54.605,9603.0
2024-11-12,54.645,54.89,54.31,54.32,21976.0
2024-11-13,54.47,54.605,54.27,54.575,31212.0
2024-11-14,54.605,54.625,54.3,54.3,18762.0
2024-11-15,54.205,54.29,54.075,54.165,14979.0
2024-11-18,54.225,54.32,53.965,54.115,16300.0
2024-11-19,53.82,54.23,53.73,53.91,23927.0
2024-11-20,54.215,54.27,53.995,54.27,8910.0
2024-11-21,54.205,54.86,54.085,54.86,9922.0
2024-11-22,54.92,55.32,54.92,55.185,10186.0
2024-11-25,55.4,55.555,55.125,55.34,10080.0
2024-11-26,56.0,56.065,55.605,56.035,23498.0
2024-11-27,56.34,56.36,56.03,56.03,15260.0
2024-11-28,56.295,56.295,56.02,56.235,8533.0
2024-11-29,56.235,56.235,55.79,55.79,15444.0
2024-12-02,56.095,56.34,55.725,55.755,12124.0
2024-12-03,55.555,55.84,55.525,55.655,12195.0
2024-12-04,55.625,55.775,55.33,55.45,30238.0
2024-12-05,55.33,55.585,55.115,55.33,10432.0
2024-12-06,55.665,55.92,55.43,55.45,11850.0
2024-12-09,55.3,55.44,55.135,55.28,5326.0
2024-12-10,55.0,55.28,54.84,55.095,14418.0
2024-12-11,55.3,55.3,54.565,54.635,7033.0
2024-12-12,54.605,55.065,54.605,54.89,6122.0
2024-12-13,54.83,55.105,54.685,54.87,11378.0
2024-12-16,55.025,55.025,54.37,54.41,8679.0
2024-12-17,54.565,54.77,54.42,54.525,10255.0
2024-12-18,54.4,54.47,53.86,53.89,15916.0
2024-12-19,53.83,53.975,53.595,53.645,15012.0
2024-12-20,53.42,54.26,53.39,54.115,14753.0
2024-12-23,54.39,54.47,53.87,54.145,11380.0
2024-12-24,53.965,54.44,53.71,54.44,5600.0
2024-12-27,54.42,54.605,54.035,54.43,14527.0
2024-12-30,54.16,54.23,53.62,53.62,15506.0
2024-12-31,54.22,54.22,53.73,53.995,20495.0
2025-01-02,54.49,54.545,53.845,53.915,11457.0
2025-01-03,54.17,54.42,53.985,54.26,5829.0
2025-01-06,54.105,54.145,53.165,53.195,16681.0
2025-01-07,53.335,53.7,53.155,53.235,19896.0
2025-01-08,53.395,53.68,53.02,53.52,8985.0
2025-01-09,53.63,53.73,53.345,53.59,9458.0
2025-01-10,53.185,53.375,52.85,52.91,17238.0
2025-01-13,52.695,53.285,52.665,53.155,14393.0
2025-01-14,53.225,53.49,52.98,53.255,11254.0
2025-01-15,53.285,53.56,53.185,53.275,17468.0
2025-01-16,53.54,54.155,53.385,54.155,12369.0
2025-01-17,54.22,54.645,54.22,54.575,11149.0
2025-01-20,54.585,54.805,53.945,54.2,19866.0
2025-01-21,54.43,54.94,54.43,54.615,8329.0
2025-01-22,54.555,55.06,54.31,54.36,9721.0
2025-01-23,54.32,54.47,54.145,54.47,9653.0
2025-01-24,54.44,54.605,54.22,54.555,12680.0
2025-01-27,54.555,55.61,54.47,55.525,30530.0
2025-01-28,55.525,55.76,54.98,55.01,7597.0
2025-01-29,55.325,55.455,54.92,54.94,22341.0
2025-01-30,55.11,56.195,55.1,55.985,19348.0
2025-01-31,56.205,56.33,55.62,56.015,43937.0
2025-02-03,55.79,56.48,55.68,56.34,30327.0
2025-02-04,55.455,55.455,54.97,55.11,29141.0
2025-02-05,55.1,55.545,55.09,55.515,9739.0
2025-02-06,55.81,56.035,55.18,55.285,10667.0
2025-02-07,55.475,55.505,54.99,55.13,14908.0
2025-02-10,55.65,55.77,55.265,55.415,10317.0
2025-02-11,55.425,55.6,55.14,55.505,9864.0
2025-02-12,55.545,55.75,55.275,55.535,17127.0
2025-02-13,55.505,55.74,55.375,55.55,22886.0
2025-02-14,55.505,55.55,54.99,54.99,12754.0
2025-02-18,55.01,55.315,54.94,55.275,22584.0
2025-02-19,55.305,55.84,55.14,55.78,18139.0
2025-02-20,55.89,55.905,55.505,55.85,14764.0
2025-02-21,55.85,56.135,55.445,56.015,16600.0
2025-02-24,56.185,56.615,55.78,56.53,20977.0
2025-02-25,56.57,57.1,56.55,57.1,27697.0
2025-02-26,57.06,57.18,56.51,56.635,27368.0
2025-02-27,56.915,57.27,56.915,57.07,21220.0
2025-02-28,57.22,57.9,57.06,57.9,12387.0
2025-03-03,57.94,58.44,57.8,58.44,77611.0
2025-03-04,58.305,58.5,57.455,57.465,24124.0
2025-03-05,57.22,57.335,56.745,57.07,35865.0
2025-03-06,56.695,57.26,56.41,56.855,9633.0
2025-03-07,56.715,58.275,56.695,58.125,19322.0
2025-03-10,58.095,59.28,57.66,58.5,37540.0
2025-03-11,58.305,58.54,57.23,57.23,18031.0
2025-03-12,57.08,57.14,56.26,56.39,25527.0
2025-03-13,56.5,56.835,56.5,56.825,24014.0
2025-03-14,56.895,57.1,56.45,57.1,32355.0
2025-03-17,56.885,57.635,56.57,57.495,10656.0
2025-03-18,57.395,57.515,57.0,57.355,29703.0
2025-03-19,57.515,57.67,57.21,57.415,8697.0
2025-03-20,57.26,57.67,57.08,57.27,14931.0
2025-03-21,57.605,57.67,56.98,57.15,11605.0
2025-03-24,57.01,57.485,56.98,57.2,12049.0
2025-03-25,57.2,57.23,56.51,56.665,8876.0
2025-03-26,56.875,57.18,56.705,57.13,17898.0
2025-03-27,57.415,57.645,56.99,57.575,15551.0
2025-03-28,57.585,57.645,57.405,57.495,18920.0
2025-03-31,57.655,58.485,57.445,58.485,16506.0
2025-04-01,58.415,58.645,57.84,57.95,10990.0
2025-04-02,57.95,58.11,57.72,58.04,11808.0
2025-04-03,56.7,58.12,56.65,56.97,71317.0
2025-04-04,56.67,56.96,54.415,54.445,105682.0
2025-04-07,53.045,54.69,52.69,53.68,110923.0
2025-04-08,54.425,55.05,52.64,53.205,118532.0
2025-04-09,52.015,54.64,51.98,54.565,119262.0
2025-04-10,54.295,54.78,52.63,53.7,149792.0
2025-04-11,53.255,54.295,52.92,54.165,24801.0
2025-04-14,54.63,55.0,54.165,54.86,28914.0
2025-04-15,54.86,55.245,54.59,54.92,17142.0
2025-04-16,55.05,55.255,53.85,53.99,28742.0
2025-04-17,54.295,54.71,54.155,54.265,12921.0
2025-04-21,54.415,54.505,52.99,53.385,15492.0
2025-04-22,54.225,54.345,53.75,54.345,16811.0
2025-04-23,54.475,54.98,54.195,54.485,23216.0
2025-04-24,54.63,54.65,53.85,54.435,15624.0
2025-04-25,53.95,54.275,53.8,54.215,14201.0
2025-04-28,54.335,54.545,54.165,54.395,28464.0
2025-04-29,54.275,54.9,54.205,54.82,24613.0
2025-04-30,54.74,54.99,54.165,54.98,28664.0
2025-05-01,54.74,55.105,54.225,54.63,14339.0
2025-05-02,55.095,55.115,54.355,54.86,22308.0
2025-05-05,54.86,54.97,54.395,54.8,6936.0
2025-05-06,54.515,54.94,54.335,54.425,8755.0
2025-05-07,54.92,55.05,54.565,54.94,25486.0
2025-05-08,55.115,55.465,54.89,54.96,23054.0
2025-05-09,55.0,55.265,54.78,54.78,21175.0
2025-05-12,55.515,56.175,54.58,54.83,111265.0
2025-05-13,54.74,55.125,54.04,54.04,20972.0
2025-05-14,53.98,54.295,53.455,53.59,20801.0
2025-05-15,53.68,54.73,53.445,54.7,14856.0
2025-05-16,54.6,55.465,53.83,55.445,14583.0
2025-05-20,55.415,55.88,55.325,55.62,15930.0
2025-05-21,55.65,55.65,54.58,54.66,19149.0
2025-05-22,54.66,54.66,54.155,54.305,20829.0
2025-05-23,53.8,54.71,53.66,53.95,18123.0
2025-05-26,53.85,54.325,53.83,54.255,4228.0
2025-05-27,54.285,54.83,53.98,54.74,15306.0
2025-05-28,55.07,55.085,54.255,54.385,19310.0
2025-05-29,54.02,54.555,53.9,54.555,11028.0
2025-05-30,54.295,54.72,54.275,54.64,11749.0
2025-06-02,54.61,54.73,54.045,54.66,19426.0
2025-06-03,54.66,55.02,54.335,54.77,10578.0
2025-06-04,54.505,55.01,54.235,54.235,9662.0
2025-06-05,54.0,54.495,53.89,54.0,14792.0
2025-06-06,54.055,54.425,53.98,54.395,12414.0
2025-06-09,53.99,54.335,53.68,54.205,13495.0
2025-06-10,54.125,54.335,53.98,54.145,11932.0
2025-06-11,53.9,54.145,53.88,54.01,10372.0
2025-06-12,53.97,54.435,53.68,54.435,12417.0
2025-06-13,54.125,54.57,54.065,54.065,10163.0
2025-06-16,53.91,54.175,53.65,53.85,15455.0
2025-06-17,53.505,53.9,53.485,53.8,15036.0
2025-06-18,53.94,54.055,53.79,53.9,10787.0
2025-06-19,54.555,54.555,53.64,53.73,3824.0
2025-06-20,54.315,54.415,53.83,54.165,32191.0
2025-06-23,54.175,54.73,54.155,54.65,9230.0
2025-06-24,54.395,54.79,54.375,54.69,23787.0
2025-06-25,54.94,54.96,54.03,54.045,6570.0
2025-06-26,54.04,54.08,53.58,53.79,25109.0
2025-06-27,54.24,54.365,53.86,54.16,24941.0
2025-06-30,54.3,54.355,54.0,54.355,11122.0
2025-07-02,54.695,54.745,54.31,54.405,15468.0
2025-07-03,54.28,54.735,54.26,54.375,8377.0
2025-07-04,54.735,54.745,54.18,54.355,9105.0
2025-07-07,54.745,54.745,54.525,54.635,20409.0
2025-07-08,54.755,55.285,54.425,54.605,9854.0
2025-07-09,54.605,54.755,54.485,54.725,12511.0
2025-07-10,54.745,54.975,54.325,54.795,7436.0
2025-07-11,54.735,54.745,54.325,54.485,74108.0
2025-07-14,54.345,54.815,54.345,54.785,37778.0
2025-07-15,54.545,54.675,54.23,54.325,21316.0
2025-07-16,54.355,54.835,53.96,54.625,10027.0
2025-07-17,54.695,55.115,54.655,55.065,23676.0
2025-07-18,55.135,55.225,54.925,54.955,13796.0
2025-07-21,54.955,55.195,54.695,54.735,16725.0
2025-07-22,54.675,55.345,54.445,55.305,15397.0
2025-07-23,55.185,55.7,54.745,55.365,14317.0
2025-07-24,55.105,55.55,55.015,55.42,26370.0
2025-07-25,55.385,55.9,55.385,55.87,9871.0
2025-07-28,56.12,56.14,55.255,55.265,10839.0
2025-07-29,55.295,55.91,55.275,55.86,16951.0
2025-07-30,55.86,56.24,55.65,55.98,8897.0
2025-07-31,55.52,56.17,55.46,55.64,11320.0
2025-08-01,55.035,55.71,55.035,55.66,14518.0
2025-08-05,56.32,56.36,56.09,56.11,12194.0
2025-08-06,56.39,56.475,55.91,56.06,19850.0
2025-08-07,55.99,56.27,55.91,56.17,16957.0
2025-08-08,56.17,56.585,56.08,56.39,25379.0
2025-08-11,56.39,56.705,56.18,56.46,7913.0
2025-08-12,56.525,56.735,56.17,56.46,9865.0
2025-08-13,56.705,56.875,56.33,56.875,10060.0
2025-08-14,57.235,57.235,56.705,56.835,4912.0
2025-08-15,56.795,57.215,56.545,56.895,16668.0
2025-08-18,57.015,57.025,56.665,56.665,11024.0
2025-08-19,56.665,57.355,56.635,57.355,14751.0
2025-08-20,57.355,57.94,57.335,57.78,10355.0
2025-08-21,57.82,58.07,57.58,57.76,16214.0
2025-08-22,58.07,58.21,57.505,57.55,76328.0
2025-08-25,57.77,57.77,57.085,57.195,9951.0
2025-08-26,57.065,57.235,56.895,57.055,18168.0
2025-08-27,56.965,57.275,56.755,56.935,16908.0
2025-08-28,56.925,56.925,56.31,56.475,35953.0
2025-08-29,56.33,56.735,56.31,56.555,8557.0
2025-09-02,56.4,56.825,56.37,56.585,14223.0
2025-09-03,56.955,56.955,56.4,56.755,13499.0
2025-09-04,56.715,57.145,56.685,56.855,22195.0
2025-09-05,57.035,57.185,56.825,57.095,9989.0
2025-09-08,56.815,56.985,56.525,56.855,13030.0
2025-09-09,56.705,57.045,56.705,56.995,13290.0
2025-09-10,56.995,57.405,56.925,57.405,11189.0
2025-09-11,57.73,57.89,57.485,57.84,18205.0
2025-09-12,57.61,58.13,57.535,57.59,27221.0
2025-09-15,57.55,57.81,56.845,56.855,11208.0
2025-09-16,56.855,57.045,56.505,56.605,9210.0
2025-09-17,56.555,56.985,56.555,56.715,27587.0
2025-09-18,56.765,57.015,56.535,56.855,21453.0
2025-09-19,57.185,57.185,56.695,56.925,15800.0
2025-09-22,56.695,57.225,56.665,57.165,5348.0
2025-09-23,57.195,57.535,56.875,57.505,12410.0
2025-09-24,57.495,57.86,57.435,57.86,27612.0
2025-09-25,58.17,58.17,57.465,57.535,12558.0
2025-09-26,57.54,58.09,57.37,58.09,10729.0
2025-09-29,58.25,58.25,57.92,58.15,26237.0
2025-09-30,58.09,58.7,57.83,58.69,22440.0
2025-10-01,58.93,59.01,58.69,58.91,10564.0
2025-10-02,58.91,58.91,58.58,58.77,18195.0
2025-10-03,58.68,59.3,58.68,59.09,19870.0
2025-10-06,59.11,59.32,58.93,59.02,24880.0
2025-10-07,59.0,59.28,58.94,59.17,21021.0
2025-10-08,59.15,59.36,59.0,59.21,15901.0
2025-10-09,59.15,59.29,59.08,59.11,19756.0
2025-10-10,58.92,59.46,58.8,58.8,18856.0
2025-10-14,58.97,59.42,58.89,59.38,17032.0
2025-10-15,59.12,59.66,59.09,59.28,11475.0
2025-10-16,59.41,59.44,58.93,58.96,8810.0
2025-10-17,59.14,59.22,58.63,59.02,9971.0
2025-10-20,59.14,59.4,59.1,59.39,21009.0
2025-10-21,59.51,59.56,58.96,59.12,23554.0
2025-10-22,59.08,59.23,58.94,58.99,16076.0
2025-10-23,59.0,59.21,58.59,58.73,12394.0
2025-10-24,58.77,59.36,58.67,58.78,13584.0
2025-10-27,58.78,58.82,58.51,58.8,10162.0
2025-10-28,58.7,58.7,57.92,57.92,15921.0
2025-10-29,58.0,58.15,57.15,57.21,20012.0
2025-10-30,57.57,57.83,57.28,57.55,8560.0
2025-10-31,57.45,57.57,57.3,57.57,12533.0
2025-11-03,57.33,57.45,57.0,57.45,14549.0
2025-11-04,57.13,57.7,57.13,57.61,13870.0
2025-11-05,57.97,58.0,57.82,57.89,7078.0
2025-11-06,57.7,58.06,57.7,57.83,32970.0
2025-11-07,57.87,58.08,57.79,58.03,7697.0
2025-11-10,57.86,58.3,57.84,58.25,17560.0
2025-11-11,58.42,59.0,58.4,58.99,12380.0
2025-11-12,58.97,59.3,58.97,59.07,29031.0
2025-11-13,59.01,59.27,58.86,58.86,22585.0
2025-11-14,58.97,59.09,58.61,58.88,12488.0
2025-11-17,58.65,59.15,58.65,58.83,35820.0
2025-11-18,58.8,58.92,58.65,58.65,27164.0
2025-11-19,58.97,58.97,58.45,58.56,23246.0
2025-11-20,58.62,58.93,58.39,58.43,34230.0
2025-11-21,58.77,59.32,58.49,58.91,16681.0
2025-11-24,59.12,59.15,58.76,59.02,23911.0
2025-11-25,59.2,59.52,59.2,59.42,15933.0
2025-11-26,59.6,59.7,59.54,59.57,10465.0