Date,Open,High,Low,Close,Volume
2013-10-14,12.2321779182157,12.2321779182157,12.2321779182157,12.2321779182157,0.0
2013-10-15,12.36586516728534,12.36586516728534,12.36586516728534,12.36586516728534,0.0
2013-10-16,12.367843819876818,12.367843819876818,12.367843819876818,12.367843819876818,0.0
2013-10-17,12.501284791641808,12.501284791641808,12.501284791641808,12.501284791641808,0.0
2013-10-18,12.620142267260489,12.620142267260489,12.620142267260489,12.620142267260489,0.0
2013-10-21,12.693764843288914,12.693764843288914,12.693764843288914,12.693764843288914,0.0
2013-10-22,12.719865177089371,12.719865177089371,12.719865177089371,12.719865177089371,0.0
2013-10-23,12.61826482452024,12.61826482452024,12.61826482452024,12.61826482452024,0.0
2013-10-24,12.73670649633346,12.73670649633346,12.73670649633346,12.73670649633346,0.0
2013-10-25,12.850238646946773,12.850238646946773,12.850238646946773,12.850238646946773,0.0
2013-10-28,13.025871475441804,13.025871475441804,13.025871475441804,13.025871475441804,0.0
2013-10-29,13.0211441319741,13.0211441319741,13.0211441319741,13.0211441319741,0.0
2013-10-30,13.02000299090152,13.02000299090152,13.02000299090152,13.02000299090152,0.0
2013-10-31,12.86508866236798,12.86508866236798,12.86508866236798,12.86508866236798,0.0
2013-11-01,12.96322763802517,12.96322763802517,12.96322763802517,12.96322763802517,0.0
2013-11-04,12.936102554481044,12.936102554481044,12.936102554481044,12.936102554481044,0.0
2013-11-05,13.019236326278484,13.019236326278484,13.019236326278484,13.019236326278484,0.0
2013-11-06,13.049864114090472,13.049864114090472,13.049864114090472,13.049864114090472,0.0
2013-11-07,13.075772149173597,13.075772149173597,13.075772149173597,13.0757721491736,0.0
2013-11-08,13.10156801000495,13.10156801000495,13.10156801000495,13.10156801000495,0.0
2013-11-11,13.026439937439529,13.026439937439529,13.026439937439529,13.026439937439529,0.0
2013-11-12,12.96610790170799,12.96610790170799,12.96610790170799,12.96610790170799,1000.0
2013-11-13,12.728896469480484,12.728896469480484,12.728896469480484,12.728896469480484,0.0
2013-11-14,12.8572659842836,12.8572659842836,12.8572659842836,12.8572659842836,0.0
2013-11-15,13.019351874191964,13.019351874191964,13.019351874191964,13.019351874191964,0.0
2013-11-18,12.963115463773397,12.963115463773397,12.963115463773397,12.963115463773397,0.0
2013-11-19,12.888368614980926,12.888368614980926,12.888368614980926,12.888368614980926,0.0
2013-11-20,12.887820369848598,12.887820369848598,12.824212533703882,12.824212533703882,1185.0
2013-11-21,12.77528380361649,12.77528380361649,12.770390821652487,12.770390821652487,1150.0
2013-11-22,12.912283012516784,12.912283012516784,12.882926055231223,12.882926055231223,1750.0
2013-11-25,12.915985409718928,12.915985409718928,12.915985409718928,12.915985409718928,0.0
2013-11-26,12.92207065202392,12.92207065202392,12.92207065202392,12.92207065202392,150.0
2013-11-27,13.044393721631678,13.044393721631678,13.044393721631678,13.044393721631678,377.0
2013-11-28,13.024071626920827,13.024071626920827,13.024071626920827,13.024071626920827,0.0
2013-11-29,12.992528733370666,12.992528733370666,12.992528733370666,12.992528733370666,0.0
2013-12-02,12.890116171745436,12.890116171745436,12.890116171745436,12.890116171745436,0.0
2013-12-03,12.975,12.975,12.975,12.975,0.0
2013-12-04,12.865,12.865,12.86,12.86,210.0
2013-12-05,12.72,12.72,12.72,12.72,20.0
2013-12-06,12.56,12.56,12.56,12.56,500.0
2013-12-09,12.46,12.46,12.46,12.46,26.0
2013-12-10,12.475,12.49,12.475,12.49,4200.0
2013-12-11,12.47,12.47,12.46,12.46,325.0
2013-12-12,12.46,12.46,12.46,12.46,0.0
2013-12-13,12.46,12.46,12.46,12.46,0.0
2013-12-16,12.455,12.455,12.41,12.41,4705.0
2013-12-17,12.41,12.41,12.41,12.41,0.0
2013-12-18,12.47,12.47,12.47,12.47,1000.0
2013-12-19,12.605,12.605,12.605,12.605,196.0
2013-12-20,12.83,12.835,12.83,12.835,600.0
2013-12-23,12.965,12.965,12.965,12.965,45.0
2013-12-24,13.015,13.015,13.015,13.015,20.0
2013-12-27,13.12,13.12,13.035,13.035,47345.0
2013-12-30,13.075,13.075,13.075,13.075,375.0
2013-12-31,13.13,13.13,13.105,13.105,7335.0
2014-01-02,13.87,13.87,13.87,13.87,0.0
2014-01-03,13.87,13.87,13.87,13.87,0.0
2014-01-06,13.87,13.87,13.87,13.87,0.0
2014-01-07,13.87,13.87,13.87,13.87,0.0
2014-01-08,13.17,13.17,13.17,13.17,100.0
2014-01-09,13.165,13.165,13.165,13.165,500.0
2014-01-10,13.165,13.165,13.165,13.165,0.0
2014-01-13,13.165,13.165,13.165,13.165,0.0
2014-01-14,12.94,12.94,12.9,12.9,500.0
2014-01-15,12.91,12.91,12.91,12.91,400.0
2014-01-16,12.91,12.91,12.91,12.91,0.0
2014-01-17,12.91,12.91,12.91,12.91,0.0
2014-01-20,12.91,12.91,12.91,12.91,0.0
2014-01-21,12.91,12.91,12.91,12.91,0.0
2014-01-22,12.91,12.91,12.91,12.91,0.0
2014-01-23,13.095,13.095,13.095,13.095,390.0
2014-01-24,12.92,12.92,12.92,12.92,500.0
2014-01-28,12.765,12.765,12.765,12.765,300.0
2014-01-29,12.75,12.75,12.75,12.75,500.0
2014-01-30,12.75,12.75,12.75,12.75,0.0
2014-01-31,12.75,12.75,12.75,12.75,0.0
2014-02-03,12.645,12.645,12.645,12.645,21.0
2014-02-04,12.425,12.425,12.425,12.425,450.0
2014-02-05,12.275,12.335,12.275,12.335,2065.0
2014-02-06,12.335,12.335,12.335,12.335,0.0
2014-02-07,12.335,12.335,12.335,12.335,0.0
2014-02-10,12.335,12.335,12.335,12.335,0.0
2014-02-11,12.335,12.335,12.335,12.335,0.0
2014-02-12,12.335,12.335,12.335,12.335,0.0
2014-02-13,13.045,13.045,13.045,13.045,3760.0
2014-02-14,13.045,13.045,13.045,13.045,20.0
2014-02-17,13.2,13.23,13.2,13.215,37485.0
2014-02-18,13.235,13.26,13.235,13.25,8411.0
2014-02-19,13.345,13.345,13.345,13.345,5000.0
2014-02-20,13.345,13.345,13.345,13.345,0.0
2014-02-21,13.305,13.305,13.305,13.305,50.0
2014-02-24,13.265,13.275,13.265,13.27,1942.0
2014-02-25,13.36,13.365,13.32,13.33,1382.0
2014-02-26,13.37,13.37,13.36,13.36,1345.0
2014-02-27,13.36,13.36,13.36,13.36,0.0
2014-02-28,13.46,13.46,13.46,13.46,1900.0
2014-03-03,13.205,13.205,13.205,13.205,10400.0
2014-03-04,13.255,13.26,13.255,13.26,640.0
2014-03-05,13.47,13.47,13.47,13.47,2535.0
2014-03-06,13.47,13.47,13.47,13.47,0.0
2014-03-07,13.5,13.5,13.5,13.5,190.0
2014-03-10,13.5,13.5,13.5,13.5,0.0
2014-03-11,13.5,13.5,13.5,13.5,0.0
2014-03-12,13.385,13.385,13.37,13.37,1657.0
2014-03-13,13.37,13.37,13.37,13.37,0.0
2014-03-14,13.37,13.37,13.37,13.37,0.0
2014-03-17,13.37,13.37,13.37,13.37,0.0
2014-03-18,13.355,13.355,13.355,13.355,383.0
2014-03-19,13.305,13.325,13.3,13.325,5234.0
2014-03-20,13.345,13.345,13.25,13.25,2965.0
2014-03-21,13.25,13.25,13.25,13.25,0.0
2014-03-24,13.395,13.395,13.395,13.395,20.0
2014-03-25,13.425,13.465,13.42,13.465,4150.0
2014-03-26,13.465,13.465,13.465,13.465,0.0
2014-03-27,13.55,13.57,13.55,13.57,5002.0
2014-03-28,13.66,13.665,13.66,13.665,40.0
2014-03-31,13.665,13.665,13.665,13.665,0.0
2014-04-01,13.7,13.7,13.62,13.625,20060.0
2014-04-02,13.625,13.625,13.625,13.625,0.0
2014-04-03,13.705,13.705,13.705,13.705,100.0
2014-04-04,13.705,13.705,13.705,13.705,0.0
2014-04-07,13.7,13.7,13.7,13.7,800.0
2014-04-08,13.655,13.655,13.655,13.655,282.0
2014-04-09,13.76,13.795,13.76,13.795,2890.0
2014-04-10,13.865,13.865,13.855,13.855,8050.0
2014-04-11,13.855,13.855,13.855,13.855,0.0
2014-04-14,13.855,13.855,13.855,13.855,0.0
2014-04-15,13.62,13.62,13.59,13.59,2323.0
2014-04-16,13.59,13.59,13.59,13.59,0.0
2014-04-17,13.745,13.745,13.745,13.745,100.0
2014-04-22,13.805,13.855,13.805,13.855,1491.0
2014-04-23,13.855,13.855,13.855,13.855,0.0
2014-04-24,13.855,13.855,13.855,13.855,0.0
2014-04-28,13.855,13.855,13.855,13.855,0.0
2014-04-29,13.935,13.98,13.935,13.98,263.0
2014-04-30,13.89,13.89,13.89,13.89,225.0
2014-05-01,13.89,13.89,13.89,13.89,0.0
2014-05-02,13.89,13.89,13.89,13.89,0.0
2014-05-05,13.79,13.795,13.79,13.795,12500.0
2014-05-06,13.795,13.795,13.795,13.795,0.0
2014-05-07,13.795,13.795,13.795,13.795,0.0
2014-05-08,13.795,13.795,13.795,13.795,0.0
2014-05-09,13.795,13.795,13.795,13.795,0.0
2014-05-12,13.795,13.795,13.795,13.795,0.0
2014-05-13,13.915,13.915,13.915,13.915,281.0
2014-05-14,13.915,13.915,13.915,13.915,0.0
2014-05-15,13.915,13.915,13.915,13.915,0.0
2014-05-16,13.915,13.915,13.915,13.915,0.0
2014-05-19,13.835,13.835,13.82,13.82,1474.0
2014-05-20,13.835,13.835,13.835,13.835,927.0
2014-05-21,13.835,13.835,13.835,13.835,0.0
2014-05-22,13.835,13.835,13.835,13.835,0.0
2014-05-23,13.835,13.835,13.835,13.835,0.0
2014-05-26,13.835,13.835,13.835,13.835,0.0
2014-05-27,13.835,13.835,13.835,13.835,0.0
2014-05-28,14.175,14.175,14.175,14.175,1000.0
2014-05-29,14.14,14.14,14.14,14.14,3200.0
2014-05-30,14.14,14.14,14.14,14.14,0.0
2014-06-02,14.17,14.17,14.17,14.17,375.0
2014-06-03,14.17,14.17,14.17,14.17,0.0
2014-06-04,14.065,14.065,14.05,14.05,1165.0
2014-06-05,14.05,14.05,14.05,14.05,0.0
2014-06-06,14.065,14.065,14.065,14.065,370.0
2014-06-10,14.255,14.26,14.255,14.26,3760.0
2014-06-11,14.195,14.22,14.19,14.22,25835.0
2014-06-12,14.24,14.24,14.195,14.195,2472.0
2014-06-13,14.195,14.195,14.195,14.195,0.0
2014-06-16,14.08,14.08,14.08,14.08,800.0
2014-06-17,14.115,14.115,14.115,14.115,8684.0
2014-06-18,14.055,14.055,14.055,14.055,148.0
2014-06-19,14.1,14.235,14.1,14.235,8000.0
2014-06-20,14.2,14.2,14.13,14.16,15201.0
2014-06-23,14.2,14.2,14.2,14.2,550.0
2014-06-24,14.095,14.11,14.095,14.11,2425.0
2014-06-25,14.11,14.11,14.11,14.11,0.0
2014-06-26,14.11,14.11,14.11,14.11,859.0
2014-06-27,14.2,14.205,14.2,14.205,4315.0
2014-06-30,14.03,14.065,14.005,14.025,38059.0
2014-07-01,14.14,14.14,14.14,14.14,0.0
2014-07-02,14.0,14.015,14.0,14.015,1700.0
2014-07-03,14.105,14.185,14.105,14.185,10598.0
2014-07-04,14.185,14.185,14.185,14.185,0.0
2014-07-07,14.27,14.27,14.235,14.235,527.0
2014-07-08,14.18,14.18,14.17,14.17,8151.0
2014-07-09,14.17,14.17,14.17,14.17,0.0
2014-07-10,14.015,14.015,14.0,14.0,7056.0
2014-07-11,14.1,14.1,14.085,14.085,5500.0
2014-07-14,14.175,14.175,14.165,14.165,5270.0
2014-07-15,14.21,14.21,14.21,14.21,300.0
2014-07-16,14.21,14.21,14.21,14.21,0.0
2014-07-17,14.245,14.245,14.245,14.245,74.0
2014-07-18,14.245,14.255,14.245,14.255,1320.0
2014-07-21,14.255,14.255,14.255,14.255,0.0
2014-07-22,14.255,14.255,14.255,14.255,0.0
2014-07-23,14.33,14.33,14.33,14.33,375.0
2014-07-24,14.36,14.36,14.36,14.36,280.0
2014-07-25,14.355,14.355,14.355,14.355,200.0
2014-07-28,14.335,14.345,14.335,14.345,573.0
2014-07-29,14.345,14.345,14.345,14.345,0.0
2014-07-30,14.385,14.47,14.385,14.47,1308.0
2014-07-31,14.55,14.55,14.55,14.55,1851.0
2014-08-01,14.335,14.335,14.335,14.335,1874.0
2014-08-04,14.28,14.295,14.28,14.295,1175.0
2014-08-05,14.295,14.295,14.295,14.295,0.0
2014-08-06,14.295,14.295,14.295,14.295,0.0
2014-08-07,14.105,14.105,14.105,14.105,100.0
2014-08-08,13.975,13.975,13.975,13.975,805.0
2014-08-11,13.985,14.0,13.985,14.0,82.0
2014-08-12,14.02,14.02,14.02,14.02,168.0
2014-08-13,14.145,14.145,14.105,14.105,300.0
2014-08-14,14.105,14.105,14.105,14.105,0.0
2014-08-15,14.17,14.17,14.17,14.17,150.0
2014-08-18,14.17,14.17,14.17,14.17,0.0
2014-08-19,14.17,14.17,14.17,14.17,0.0
2014-08-20,14.17,14.17,14.17,14.17,0.0
2014-08-21,14.17,14.17,14.17,14.17,0.0
2014-08-22,14.46,14.46,14.46,14.46,225.0
2014-08-25,14.46,14.46,14.46,14.46,0.0
2014-08-26,14.47,14.47,14.47,14.47,75.0
2014-08-27,14.49,14.505,14.49,14.505,3705.0
2014-08-28,14.45,14.465,14.45,14.465,2416.0
2014-08-29,14.505,14.505,14.505,14.505,350.0
2014-09-01,14.49,14.505,14.49,14.505,3693.0
2014-09-02,14.505,14.505,14.505,14.505,0.0
2014-09-03,14.65,14.65,14.635,14.635,778.0
2014-09-04,14.52,14.52,14.505,14.505,4067.0
2014-09-05,14.455,14.455,14.455,14.455,1000.0
2014-09-08,14.405,14.405,14.385,14.385,137.0
2014-09-09,14.385,14.385,14.385,14.385,0.0
2014-09-10,14.42,14.42,14.41,14.415,7325.0
2014-09-11,14.415,14.415,14.415,14.415,0.0
2014-09-12,14.245,14.245,14.245,14.245,2000.0
2014-09-15,14.15,14.15,14.15,14.15,175.0
2014-09-16,14.08,14.08,14.08,14.08,100.0
2014-09-17,14.0,14.0,13.975,13.975,134.0
2014-09-18,13.975,13.975,13.975,13.975,0.0
2014-09-19,13.925,13.925,13.925,13.925,415.0
2014-09-22,13.665,13.665,13.665,13.665,189.0
2014-09-23,13.68,13.875,13.645,13.855,6809.0
2014-09-24,13.78,13.78,13.7,13.7,2239.0
2014-09-25,13.77,13.77,13.735,13.735,2575.0
2014-09-26,13.6,13.6,13.55,13.55,2868.0
2014-09-29,13.53,13.53,13.485,13.485,389.0
2014-09-30,13.405,13.405,13.405,13.405,6000.0
2014-10-01,13.405,13.61,13.405,13.61,2762.0
2014-10-02,13.62,13.62,13.565,13.565,1640.0
2014-10-03,13.545,13.545,13.545,13.545,40.0
2014-10-06,13.705,13.705,13.705,13.705,1568.0
2014-10-07,13.705,13.705,13.705,13.705,0.0
2014-10-08,13.485,13.505,13.475,13.475,5400.0
2014-10-09,13.66,13.66,13.66,13.66,11500.0
2014-10-10,13.52,13.52,13.5,13.5,105.0
2014-10-13,13.365,13.365,13.365,13.365,300.0
2014-10-14,13.39,13.45,13.39,13.45,1950.0
2014-10-15,13.53,13.53,13.53,13.53,500.0
2014-10-16,13.53,13.53,13.53,13.53,0.0
2014-10-17,13.53,13.53,13.53,13.53,0.0
2014-10-20,13.99,14.005,13.98,14.005,73204.0
2014-10-21,13.995,13.995,13.98,13.98,2200.0
2014-10-22,13.98,13.98,13.98,13.98,0.0
2014-10-23,14.15,14.15,14.15,14.15,474.0
2014-10-24,14.25,14.25,14.25,14.25,90.0
2014-10-27,14.25,14.25,14.25,14.25,0.0
2014-10-28,14.25,14.25,14.25,14.25,0.0
2014-10-29,14.33,14.33,14.33,14.33,700.0
2014-10-30,14.35,14.39,14.35,14.39,1730.0
2014-10-31,14.48,14.49,14.48,14.485,8496.0
2014-11-03,14.51,14.51,14.51,14.51,1000.0
2014-11-04,14.51,14.51,14.51,14.51,2360.0
2014-11-05,14.435,14.435,14.43,14.435,16850.0
2014-11-06,14.51,14.51,14.455,14.455,1075.0
2014-11-07,14.58,14.58,14.58,14.58,295.0
2014-11-10,14.54,14.54,14.54,14.54,924.0
2014-11-11,14.525,14.545,14.52,14.545,1091.0
2014-11-12,14.395,14.395,14.395,14.395,1900.0
2014-11-13,14.395,14.395,14.395,14.395,0.0
2014-11-14,14.385,14.44,14.385,14.42,40779.0
2014-11-17,14.42,14.42,14.42,14.42,0.0
2014-11-18,14.295,14.295,14.26,14.265,7400.0
2014-11-19,14.25,14.25,14.215,14.215,5150.0
2014-11-20,14.24,14.24,14.24,14.24,1200.0
2014-11-21,14.16,14.18,14.08,14.125,13060.0
2014-11-24,14.22,14.22,14.22,14.22,130.0
2014-11-25,14.22,14.22,14.22,14.22,0.0
2014-11-26,14.29,14.33,14.28,14.33,5837.0
2014-11-27,14.42,14.42,14.395,14.405,21939.0
2014-11-28,14.38,14.38,14.29,14.29,17460.0
2014-12-01,14.225,14.225,14.225,14.225,1000.0
2014-12-02,14.2,14.2,14.2,14.2,15000.0
2014-12-03,14.64,14.64,14.64,14.64,0.0
2014-12-04,14.64,14.64,14.64,14.64,0.0
2014-12-05,14.62,14.62,14.415,14.415,739.0
2014-12-08,14.71,14.71,14.71,14.71,11305.0
2014-12-09,14.615,14.615,14.53,14.53,2555.0
2014-12-10,14.31,14.33,14.31,14.33,572.0
2014-12-11,14.33,14.33,14.33,14.33,0.0
2014-12-12,14.33,14.33,14.33,14.33,0.0
2014-12-15,14.015,14.015,14.015,14.015,150.0
2014-12-16,14.015,14.015,14.0,14.005,255.0
2014-12-17,13.975,13.975,13.965,13.975,738.0
2014-12-18,13.975,13.975,13.975,13.975,0.0
2014-12-19,14.24,14.325,14.235,14.325,5891.0
2014-12-22,14.325,14.325,14.325,14.325,0.0
2014-12-23,14.325,14.325,14.325,14.325,0.0
2014-12-24,14.325,14.325,14.325,14.325,0.0
2014-12-29,14.745,14.745,14.655,14.695,5450.0
2014-12-30,14.685,14.685,14.66,14.665,1390.0
2014-12-31,14.665,14.665,14.665,14.665,0.0
2015-01-02,14.61,14.61,14.61,14.61,3500.0
2015-01-05,14.695,14.715,14.685,14.685,2258.0
2015-01-06,14.685,14.685,14.685,14.685,0.0
2015-01-07,14.43,14.45,14.43,14.45,160.0
2015-01-08,14.565,14.565,14.565,14.565,1400.0
2015-01-09,14.565,14.565,14.565,14.565,0.0
2015-01-12,14.735,14.735,14.735,14.735,190.0
2015-01-13,14.735,14.735,14.735,14.735,0.0
2015-01-14,14.735,14.735,14.735,14.735,0.0
2015-01-15,14.3,14.3,14.3,14.3,20.0
2015-01-16,14.3,14.3,14.3,14.3,0.0
2015-01-19,14.52,14.535,14.49,14.49,6365.0
2015-01-20,14.495,14.565,14.49,14.545,7768.0
2015-01-21,14.68,14.68,14.665,14.675,1710.0
2015-01-22,14.795,14.795,14.78,14.78,2870.0
2015-01-23,14.93,14.975,14.93,14.975,9520.0
2015-01-27,15.065,15.14,15.065,15.14,2815.0
2015-01-28,15.14,15.195,15.14,15.195,1621.0
2015-01-29,15.28,15.28,15.28,15.28,510.0
2015-01-30,15.385,15.385,15.385,15.385,1454.0
2015-02-02,15.35,15.35,15.35,15.35,200.0
2015-02-03,15.495,15.605,15.465,15.605,7100.0
2015-02-04,15.605,15.605,15.605,15.605,0.0
2015-02-05,15.84,16.095,15.84,16.095,18613.0
2015-02-06,16.205,16.205,16.205,16.205,100.0
2015-02-09,16.07,16.12,16.065,16.12,8122.0
2015-02-10,16.12,16.12,16.12,16.12,0.0
2015-02-11,16.12,16.16,16.1,16.16,9476.0
2015-02-12,16.125,16.145,16.055,16.055,11605.0
2015-02-13,16.26,16.475,16.26,16.41,34080.0
2015-02-16,16.38,16.46,16.26,16.43,16354.0
2015-02-17,16.425,16.425,16.425,16.425,270.0
2015-02-18,16.46,16.46,16.345,16.46,15595.0
2015-02-19,16.555,16.555,16.47,16.47,1418.0
2015-02-20,16.36,16.36,16.36,16.36,2000.0
2015-02-23,16.47,16.47,16.445,16.445,6373.0
2015-02-24,16.445,16.445,16.445,16.445,0.0
2015-02-25,16.6,16.6,16.6,16.6,1000.0
2015-02-26,16.505,16.505,16.38,16.425,72924.0
2015-02-27,16.385,16.585,16.38,16.585,4311.0
2015-03-02,16.775,16.775,16.745,16.745,1175.0
2015-03-03,16.915,16.915,16.6,16.715,1576.0
2015-03-04,16.6,16.6,16.6,16.6,500.0
2015-03-05,16.6,16.6,16.6,16.6,0.0
2015-03-06,16.59,16.59,16.58,16.58,217.0
2015-03-09,16.5,16.5,16.42,16.42,500.0
2015-03-10,16.58,16.59,16.58,16.59,342.0
2015-03-11,16.3,16.37,16.3,16.365,6056.0
2015-03-12,16.365,16.365,16.365,16.365,0.0
2015-03-13,16.365,16.365,16.365,16.365,0.0
2015-03-16,16.695,16.695,16.695,16.695,330.0
2015-03-17,16.875,16.91,16.845,16.91,658.0
2015-03-18,16.915,16.915,16.795,16.795,1691.0
2015-03-19,17.18,17.22,17.07,17.22,2840.0
2015-03-20,17.235,17.25,17.235,17.25,550.0
2015-03-23,17.385,17.385,17.295,17.295,3958.0
2015-03-24,17.265,17.275,17.235,17.275,960.0
2015-03-25,17.275,17.275,17.275,17.275,0.0
2015-03-26,17.145,17.185,17.14,17.15,8302.0
2015-03-27,17.135,17.135,17.085,17.09,2701.0
2015-03-30,17.02,17.02,16.905,16.905,1346.0
2015-03-31,17.145,17.145,17.035,17.035,225.0
2015-04-01,17.0,17.0,17.0,17.0,142.0
2015-04-02,17.11,17.11,17.11,17.11,800.0
2015-04-07,17.1,17.2,17.1,17.2,1528.0
2015-04-08,17.2,17.2,17.2,17.2,0.0
2015-04-09,17.2,17.2,17.2,17.2,0.0
2015-04-10,17.27,17.27,17.27,17.27,641.0
2015-04-13,17.385,17.385,17.37,17.37,3333.0
2015-04-14,17.325,17.345,17.325,17.345,291.0
2015-04-15,17.09,17.09,17.09,17.09,4100.0
2015-04-16,17.17,17.17,17.17,17.17,202.0
2015-04-17,17.125,17.125,16.965,16.965,11637.0
2015-04-20,16.845,16.86,16.845,16.86,685.0
2015-04-21,16.995,16.995,16.995,16.995,3229.0
2015-04-22,16.87,16.87,16.785,16.785,2530.0
2015-04-23,16.785,16.785,16.785,16.785,0.0
2015-04-24,16.89,16.92,16.89,16.92,4895.0
2015-04-27,16.92,16.92,16.92,16.92,0.0
2015-04-28,16.99,16.99,16.985,16.985,8076.0
2015-04-29,16.985,16.985,16.985,16.985,0.0
2015-04-30,16.21,16.21,16.145,16.2,13175.0
2015-05-01,16.19,16.345,16.19,16.315,3114.0
2015-05-04,16.07,16.145,16.015,16.04,39302.0
2015-05-05,16.04,16.04,16.04,16.04,0.0
2015-05-06,15.75,15.76,15.59,15.59,21887.0
2015-05-07,15.295,15.44,15.295,15.44,2449.0
2015-05-08,15.735,15.735,15.67,15.67,580.0
2015-05-11,15.545,15.545,15.48,15.48,3634.0
2015-05-12,15.63,15.68,15.525,15.65,69123.0
2015-05-13,15.875,15.875,15.86,15.875,6775.0
2015-05-14,15.91,15.91,15.785,15.785,5707.0
2015-05-15,15.96,15.96,15.84,15.85,32984.0
2015-05-18,15.87,15.87,15.645,15.645,34280.0
2015-05-19,15.565,15.74,15.545,15.545,57960.0
2015-05-20,15.515,15.59,15.46,15.51,3165.0
2015-05-21,15.56,15.615,15.56,15.615,7631.0
2015-05-22,15.615,15.615,15.515,15.55,6694.0
2015-05-25,15.68,15.685,15.68,15.685,2007.0
2015-05-26,15.79,15.865,15.79,15.865,376.0
2015-05-27,15.795,15.795,15.795,15.795,175.0
2015-05-28,15.78,15.79,15.71,15.79,14550.0
2015-05-29,15.985,16.075,15.985,16.075,3379.0
2015-06-01,16.075,16.075,16.075,16.075,0.0
2015-06-02,16.075,16.075,16.075,16.075,0.0
2015-06-03,15.53,15.54,15.41,15.43,7584.0
2015-06-04,15.245,15.35,15.22,15.22,7397.0
2015-06-05,15.03,15.145,14.965,14.985,9649.0
2015-06-09,14.955,15.185,14.955,15.05,3217.0
2015-06-10,15.115,15.115,14.93,15.015,9953.0
2015-06-11,15.08,15.29,15.08,15.29,4499.0
2015-06-12,15.325,15.325,15.295,15.295,1020.0
2015-06-15,15.295,15.295,15.295,15.295,0.0
2015-06-16,15.455,15.455,15.435,15.435,1691.0
2015-06-17,15.575,15.755,15.575,15.755,459.0
2015-06-18,15.54,15.54,15.505,15.505,413.0
2015-06-19,15.745,15.745,15.745,15.745,200.0
2015-06-22,15.74,15.825,15.715,15.825,2542.0
2015-06-23,16.07,16.14,16.07,16.125,1932.0
2015-06-24,16.215,16.26,16.215,16.24,2317.0
2015-06-25,16.095,16.175,16.095,16.175,1197.0
2015-06-26,16.03,16.03,15.87,16.01,102664.0
2015-06-29,15.77,15.77,15.575,15.58,35570.0
2015-06-30,15.365,15.53,15.355,15.53,4079.0
2015-07-01,15.85,15.85,15.85,15.85,912.0
2015-07-02,16.0,16.0,15.975,15.975,656.0
2015-07-03,16.025,16.025,15.805,15.86,3565.0
2015-07-06,15.86,15.86,15.86,15.86,0.0
2015-07-07,16.1,16.145,16.1,16.145,4809.0
2015-07-08,16.0,16.0,15.735,15.735,628.0
2015-07-09,15.485,15.735,15.485,15.735,30468.0
2015-07-10,15.805,15.805,15.78,15.8,1712.0
2015-07-13,15.725,15.83,15.69,15.69,1030.0
2015-07-14,15.98,15.98,15.98,15.98,52.0
2015-07-15,16.02,16.02,15.965,15.965,533.0
2015-07-16,16.15,16.22,16.15,16.22,947.0
2015-07-17,16.22,16.22,16.22,16.22,0.0
2015-07-20,16.125,16.315,16.11,16.315,4220.0
2015-07-21,16.395,16.395,16.39,16.395,2185.0
2015-07-22,16.315,16.315,16.235,16.235,3714.0
2015-07-23,16.28,16.28,16.09,16.09,1874.0
2015-07-24,16.065,16.065,15.935,15.935,1751.0
2015-07-27,15.91,15.91,15.91,15.91,175.0
2015-07-28,15.91,16.0,15.89,16.0,5455.0
2015-07-29,16.145,16.15,16.11,16.11,765.0
2015-07-30,16.11,16.11,16.11,16.11,0.0
2015-07-31,16.245,16.245,16.245,16.245,1850.0
2015-08-03,16.165,16.3,16.165,16.21,10134.0
2015-08-04,16.275,16.355,16.21,16.355,1332.0
2015-08-05,16.11,16.11,16.11,16.11,500.0
2015-08-06,15.805,15.805,15.805,15.805,265.0
2015-08-07,15.58,15.58,15.405,15.45,2045.0
2015-08-10,15.35,15.42,15.24,15.415,8847.0
2015-08-11,15.31,15.31,15.17,15.175,1757.0
2015-08-12,15.23,15.23,14.95,15.0,2022.0
2015-08-13,15.07,15.145,15.07,15.085,14901.0
2015-08-14,14.99,15.065,14.99,15.0,2853.0
2015-08-17,14.995,15.085,14.995,15.08,38823.0
2015-08-18,15.125,15.125,14.81,14.845,103699.0
2015-08-19,15.085,15.14,15.02,15.12,32516.0
2015-08-20,14.95,14.95,14.83,14.83,972.0
2015-08-21,14.725,14.725,14.505,14.505,9247.0
2015-08-24,14.06,14.165,13.81,13.81,7245.0
2015-08-25,13.545,14.385,13.545,14.325,3825.0
2015-08-26,14.11,14.515,14.11,14.515,5891.0
2015-08-27,14.835,14.835,14.715,14.715,2415.0
2015-08-28,14.81,14.81,14.525,14.61,3182.0
2015-08-31,14.495,14.495,14.33,14.375,1030.0
2015-09-01,14.295,14.295,14.245,14.245,230.0
2015-09-02,14.035,14.16,13.92,14.08,5786.0
2015-09-03,14.08,14.08,14.08,14.08,0.0
2015-09-04,13.735,13.825,13.725,13.81,1627.0
2015-09-07,13.87,13.87,13.69,13.77,6964.0
2015-09-08,14.025,14.025,14.025,14.025,110.0
2015-09-09,14.61,14.61,14.59,14.595,1566.0
2015-09-10,14.405,14.405,14.3,14.3,1053.0
2015-09-11,14.265,14.275,14.045,14.045,1002.0
2015-09-14,14.36,14.405,14.285,14.385,21265.0
2015-09-15,14.325,14.325,14.085,14.085,12320.0
2015-09-16,14.285,14.285,14.285,14.285,2000.0
2015-09-17,14.67,14.685,14.5,14.5,10430.0
2015-09-18,14.385,14.67,14.31,14.61,81689.0
2015-09-21,14.3,14.3,14.16,14.22,48863.0
2015-09-22,14.41,14.41,14.26,14.26,180.0
2015-09-23,14.145,14.145,13.925,13.925,13371.0
2015-09-24,14.105,14.105,14.055,14.075,877.0
2015-09-25,13.995,14.08,13.995,14.08,1400.0
2015-09-28,14.115,14.115,14.115,14.115,280.0
2015-09-29,13.885,13.885,13.82,13.82,10802.0
2015-09-30,13.81,13.86,13.705,13.835,9803.0
2015-10-01,14.11,14.11,14.11,14.11,1500.0
2015-10-02,14.105,14.105,13.965,13.965,13238.0
2015-10-05,14.145,14.165,14.125,14.155,9042.0
2015-10-06,14.31,14.325,14.3,14.305,1574.0
2015-10-07,14.305,14.305,14.12,14.165,7365.0
2015-10-08,14.165,14.165,14.165,14.165,0.0
2015-10-09,14.685,14.685,14.56,14.58,1118.0
2015-10-12,14.585,14.59,14.585,14.59,1573.0
2015-10-13,14.61,14.61,14.485,14.485,6735.0
2015-10-14,14.395,14.395,14.395,14.395,400.0
2015-10-15,14.565,14.635,14.565,14.635,9741.0
2015-10-16,14.83,14.855,14.81,14.81,6103.0
2015-10-19,14.92,14.92,14.805,14.865,5817.0
2015-10-20,14.8,14.8,14.8,14.8,1897.0
2015-10-21,14.65,14.725,14.65,14.725,1170.0
2015-10-22,14.685,14.685,14.685,14.685,1144.0
2015-10-23,15.07,15.07,15.005,15.005,23726.0
2015-10-26,15.07,15.1,15.045,15.045,8965.0
2015-10-27,15.07,15.175,15.07,15.16,8199.0
2015-10-28,15.095,15.095,14.95,14.98,13599.0
2015-10-29,15.12,15.12,14.935,14.955,7861.0
2015-10-30,14.59,14.725,14.59,14.675,12266.0
2015-11-02,14.545,14.55,14.545,14.55,8800.0
2015-11-03,14.52,14.52,14.45,14.51,1553.0
2015-11-04,14.615,14.615,14.615,14.615,20.0
2015-11-05,14.325,14.34,14.325,14.34,256.0
2015-11-06,14.435,14.5,14.435,14.5,467.0
2015-11-09,14.35,14.35,14.35,14.35,1167.0
2015-11-10,14.325,14.325,14.075,14.205,2936.0
2015-11-11,14.405,14.5,14.405,14.495,3194.0
2015-11-12,14.495,14.495,14.495,14.495,0.0
2015-11-13,14.34,14.53,14.34,14.505,158066.0
2015-11-16,14.22,14.325,14.22,14.285,15099.0
2015-11-17,14.38,14.515,14.38,14.515,43701.0
2015-11-18,14.775,15.04,14.775,14.98,3897.0
2015-11-19,15.005,15.15,15.005,15.15,2115.0
2015-11-20,15.295,15.37,15.295,15.35,3222.0
2015-11-23,15.335,15.43,15.335,15.395,3477.0
2015-11-24,15.335,15.335,15.335,15.335,95.0
2015-11-25,15.23,15.23,15.165,15.175,8308.0
2015-11-26,15.38,15.38,15.285,15.3,770.0
2015-11-27,15.3,15.3,15.29,15.29,1411.0
2015-11-30,15.29,15.295,15.16,15.195,30307.0
2015-12-01,15.22,15.22,15.22,15.22,500.0
2015-12-02,15.57,15.57,15.51,15.52,743.0
2015-12-03,15.475,15.475,15.47,15.47,424.0
2015-12-04,15.21,15.21,15.2,15.2,1283.0
2015-12-07,15.42,15.485,15.325,15.325,7325.0
2015-12-08,15.155,15.155,15.155,15.155,2860.0
2015-12-09,15.05,15.085,15.045,15.045,7778.0
2015-12-10,15.045,15.045,15.045,15.045,0.0
2015-12-11,14.74,14.93,14.74,14.845,6785.0
2015-12-14,14.845,14.845,14.845,14.845,0.0
2015-12-15,14.455,14.455,14.455,14.455,2355.0
2015-12-16,14.625,14.63,14.625,14.63,5600.0
2015-12-17,15.11,15.11,15.075,15.085,16401.0
2015-12-18,15.0,15.045,15.0,15.045,1554.0
2015-12-21,14.99,15.005,14.97,15.005,1395.0
2015-12-22,15.185,15.185,15.175,15.175,461.0
2015-12-23,15.175,15.21,15.175,15.175,2439.0
2015-12-24,15.365,15.365,15.365,15.365,2338.0
2015-12-29,15.52,15.52,15.49,15.49,2125.0
2015-12-30,15.77,15.82,15.76,15.81,137001.0
2015-12-31,15.77,15.795,15.77,15.795,1300.0
2016-01-04,15.7,15.76,15.555,15.555,29901.0
2016-01-05,15.39,15.39,15.39,15.39,1000.0
2016-01-06,15.39,15.39,15.39,15.39,0.0
2016-01-07,14.965,14.965,14.71,14.71,2876.0
2016-01-08,14.53,14.585,14.53,14.585,2830.0
2016-01-11,14.495,14.495,14.25,14.335,5589.0
2016-01-12,14.55,14.55,14.32,14.32,2719.0
2016-01-13,14.415,14.6,14.415,14.6,3850.0
2016-01-14,14.36,14.385,14.33,14.33,3536.0
2016-01-15,14.635,14.635,14.635,14.635,2800.0
2016-01-18,14.085,14.15,14.085,14.11,11286.0
2016-01-19,14.205,14.245,14.205,14.245,1410.0
2016-01-20,14.33,14.33,14.33,14.33,677.0
2016-01-21,14.075,14.075,13.91,13.91,4095.0
2016-01-22,13.81,13.91,13.81,13.845,1331.0
2016-01-25,14.15,14.215,14.15,14.215,539.0
2016-01-27,14.115,14.115,14.03,14.03,2450.0
2016-01-28,14.055,14.07,14.055,14.07,2200.0
2016-01-29,14.01,14.01,14.01,14.01,1950.0
2016-02-01,14.285,14.315,14.24,14.24,3878.0
2016-02-02,14.37,14.37,14.205,14.205,2477.0
2016-02-03,14.1,14.1,13.84,13.84,2820.0
2016-02-04,13.805,13.945,13.805,13.91,33325.0
2016-02-05,13.865,13.895,13.69,13.69,5384.0
2016-02-08,13.69,13.69,13.69,13.69,0.0
2016-02-09,13.15,13.15,13.15,13.15,450.0
2016-02-10,13.33,13.33,12.695,12.91,1945.0
2016-02-11,13.055,13.055,12.965,12.965,2031.0
2016-02-12,12.975,12.975,12.81,12.81,3787.0
2016-02-15,13.145,13.145,12.905,12.905,6711.0
2016-02-16,12.915,13.1,12.915,13.1,4716.0
2016-02-17,13.175,13.175,13.175,13.175,150.0
2016-02-18,13.175,13.175,13.175,13.175,0.0
2016-02-19,13.5,13.5,13.485,13.485,1385.0
2016-02-22,13.48,13.485,13.455,13.485,2391.0
2016-02-23,13.585,13.585,13.445,13.445,1845.0
2016-02-24,13.34,13.34,12.975,12.975,3625.0
2016-02-25,12.805,12.915,12.805,12.91,15290.0
2016-02-26,13.08,13.08,12.94,12.94,2709.0
2016-02-29,13.055,13.11,13.055,13.055,15030.0
2016-03-01,13.17,13.17,13.17,13.17,886.0
2016-03-02,13.59,13.59,13.41,13.41,4500.0
2016-03-03,13.875,13.905,13.875,13.905,3456.0
2016-03-04,14.085,14.115,14.085,14.115,2950.0
2016-03-07,14.295,14.3,14.295,14.3,4500.0
2016-03-08,14.42,14.42,14.125,14.16,3812.0
2016-03-09,14.045,14.265,14.045,14.265,2765.0
2016-03-10,14.42,14.42,14.42,14.42,1294.0
2016-03-11,14.38,14.465,14.295,14.465,10420.0
2016-03-14,14.715,14.715,14.6,14.6,4250.0
2016-03-15,14.61,14.61,14.61,14.61,58.0
2016-03-16,14.445,14.445,14.445,14.445,2000.0
2016-03-17,14.71,14.71,14.71,14.71,165.0
2016-03-18,14.645,14.695,14.645,14.695,620.0
2016-03-21,14.5,14.5,14.5,14.5,700.0
2016-03-22,14.5,14.5,14.5,14.5,0.0
2016-03-23,14.36,14.4,14.36,14.39,7980.0
2016-03-24,13.865,13.865,13.865,13.865,200.0
2016-03-29,13.88,13.88,13.495,13.495,1154.0
2016-03-30,13.505,13.505,13.385,13.425,9758.0
2016-03-31,13.69,13.69,13.69,13.69,2987.0
2016-04-01,13.4,13.41,13.355,13.41,5856.0
2016-04-04,13.445,13.53,13.41,13.53,2942.0
2016-04-05,13.455,13.455,13.17,13.185,30392.0
2016-04-06,13.09,13.155,13.09,13.155,506.0
2016-04-07,13.22,13.22,13.19,13.19,2468.0
2016-04-08,13.19,13.19,13.19,13.19,0.0
2016-04-11,12.88,12.88,12.875,12.875,5925.0
2016-04-12,13.125,13.155,13.125,13.155,1487.0
2016-04-13,13.465,13.465,13.465,13.465,77.0
2016-04-14,13.72,13.775,13.64,13.775,1281.0
2016-04-15,13.775,13.775,13.775,13.775,0.0
2016-04-18,13.775,13.775,13.775,13.775,0.0
2016-04-19,13.775,13.775,13.775,13.775,0.0
2016-04-20,13.83,13.85,13.805,13.85,1931.0
2016-04-21,14.065,14.065,14.015,14.015,7000.0
2016-04-22,14.03,14.16,14.03,14.16,3106.0
2016-04-26,14.07,14.12,14.07,14.12,1085.0
2016-04-27,14.14,14.14,13.95,13.95,5804.0
2016-04-28,13.8,13.875,13.8,13.875,5145.0
2016-04-29,13.87,13.895,13.87,13.895,5246.0
2016-05-02,13.64,13.64,13.365,13.375,3064.0
2016-05-03,13.67,14.01,13.67,14.005,8108.0
2016-05-04,13.92,14.02,13.845,13.865,32390.0
2016-05-05,14.11,14.11,14.075,14.075,1083.0
2016-05-06,14.04,14.055,14.0,14.0,7596.0
2016-05-09,14.16,14.28,14.16,14.28,5057.0
2016-05-10,14.195,14.38,14.195,14.38,1315.0
2016-05-11,14.67,14.67,14.52,14.52,3283.0
2016-05-12,14.535,14.595,14.535,14.55,5998.0
2016-05-13,14.565,14.57,14.43,14.43,5367.0
2016-05-16,14.605,14.605,14.605,14.605,200.0
2016-05-17,14.68,14.715,14.68,14.715,3808.0
2016-05-18,14.665,14.67,14.54,14.54,2137.0
2016-05-19,14.61,14.61,14.61,14.61,1000.0
2016-05-20,14.61,14.64,14.61,14.64,2870.0
2016-05-23,14.57,14.585,14.49,14.585,7178.0
2016-05-24,14.585,14.585,14.585,14.585,0.0
2016-05-25,14.82,14.85,14.82,14.835,939.0
2016-05-26,14.86,14.905,14.815,14.905,32449.0
2016-05-27,14.985,14.985,14.95,14.98,28851.0
2016-05-30,14.935,14.935,14.92,14.92,4692.0
2016-05-31,14.885,14.885,14.885,14.885,194.0
2016-06-01,14.745,14.745,14.585,14.61,35625.0
2016-06-02,14.645,14.645,14.415,14.445,31899.0
2016-06-03,14.415,14.415,14.415,14.415,420.0
2016-06-06,14.565,14.565,14.535,14.535,2358.0
2016-06-07,14.675,14.675,14.59,14.59,8792.0
2016-06-08,14.45,14.45,14.45,14.45,890.0
2016-06-09,14.45,14.45,14.45,14.45,0.0
2016-06-10,14.385,14.385,14.31,14.335,3171.0
2016-06-14,14.335,14.335,14.335,14.335,0.0
2016-06-15,14.0,14.0,13.9,13.9,11658.0
2016-06-16,13.87,13.87,13.765,13.765,584.0
2016-06-17,13.79,13.81,13.79,13.81,673.0
2016-06-20,13.95,14.09,13.95,14.09,1077.0
2016-06-21,14.345,14.36,14.345,14.35,25347.0
2016-06-22,14.38,14.425,14.38,14.425,16218.0
2016-06-23,14.295,14.38,14.295,14.38,3027.0
2016-06-24,14.41,14.425,13.59,13.685,11793.0
2016-06-27,13.47,13.685,13.46,13.58,39375.0
2016-06-28,13.4,13.705,13.4,13.695,29768.0
2016-06-29,13.805,13.815,13.805,13.815,2500.0
2016-06-30,13.66,14.01,13.66,14.01,9721.0
2016-07-01,14.17,14.175,14.135,14.16,2517.0
2016-07-04,13.96,13.96,13.96,13.96,2000.0
2016-07-05,13.96,13.96,13.96,13.96,0.0
2016-07-06,13.645,13.66,13.545,13.545,10736.0
2016-07-07,13.76,13.765,13.655,13.655,11540.0
2016-07-08,13.73,13.73,13.69,13.69,2692.0
2016-07-11,13.865,14.06,13.865,14.05,9102.0
2016-07-12,14.265,14.265,14.25,14.26,5526.0
2016-07-13,14.335,14.335,14.305,14.335,4879.0
2016-07-14,14.405,14.42,14.345,14.42,11012.0
2016-07-15,14.585,14.66,14.555,14.565,5627.0
2016-07-18,14.565,14.605,14.565,14.585,1972.0
2016-07-19,14.6,14.6,14.46,14.515,26194.0
2016-07-20,14.655,14.68,14.655,14.68,1755.0
2016-07-21,14.825,14.86,14.825,14.86,4884.0
2016-07-22,14.71,14.71,14.7,14.7,4038.0
2016-07-25,14.84,14.85,14.83,14.85,3681.0
2016-07-26,14.8,14.855,14.8,14.855,421.0
2016-07-27,14.9,14.9,14.86,14.86,5538.0
2016-07-28,14.96,14.965,14.915,14.965,13497.0
2016-07-29,14.965,15.025,14.89,15.025,7469.0
2016-08-01,15.075,15.075,15.01,15.01,4014.0
2016-08-02,14.96,14.985,14.96,14.96,16190.0
2016-08-03,14.645,14.685,14.59,14.605,17583.0
2016-08-04,14.745,14.745,14.65,14.65,1865.0
2016-08-05,14.68,14.69,14.655,14.655,27801.0
2016-08-08,14.91,14.965,14.905,14.965,7438.0
2016-08-09,15.165,15.175,15.165,15.175,3076.0
2016-08-10,15.275,15.275,15.175,15.19,11877.0
2016-08-11,14.985,14.985,14.93,14.985,6750.0
2016-08-12,15.0,15.0,14.975,14.975,6750.0
2016-08-15,14.995,15.11,14.995,15.105,8673.0
2016-08-16,15.135,15.135,15.01,15.03,129189.0
2016-08-17,15.085,15.16,15.085,15.155,14143.0
2016-08-18,15.175,15.175,15.135,15.135,7684.0
2016-08-19,15.13,15.13,15.09,15.105,8795.0
2016-08-22,15.16,15.16,15.11,15.11,7758.0
2016-08-23,15.185,15.185,15.185,15.185,2600.0
2016-08-24,15.42,15.44,15.42,15.44,3801.0
2016-08-25,15.325,15.345,15.3,15.3,3564.0
2016-08-26,15.21,15.21,15.195,15.195,5099.0
2016-08-29,15.125,15.125,15.075,15.075,7000.0
2016-08-30,15.155,15.185,15.155,15.155,20588.0
2016-08-31,15.03,15.115,15.03,15.115,10880.0
2016-09-01,15.08,15.16,15.055,15.145,5986.0
2016-09-02,15.105,15.105,14.975,15.01,1234.0
2016-09-05,15.02,15.28,15.02,15.28,1448.0
2016-09-06,15.195,15.27,15.195,15.27,5968.0
2016-09-07,15.355,15.355,15.31,15.31,5800.0
2016-09-08,15.25,15.285,15.165,15.215,5652.0
2016-09-09,15.1,15.1,15.055,15.07,1820.0
2016-09-12,14.76,14.85,14.67,14.74,7615.0
2016-09-13,14.855,14.855,14.855,14.855,535.0
2016-09-14,14.68,14.68,14.68,14.68,10000.0
2016-09-15,14.73,14.76,14.73,14.76,2288.0
2016-09-16,15.015,15.015,15.015,15.015,281.0
2016-09-19,15.015,15.015,15.015,15.015,0.0
2016-09-20,15.04,15.115,15.04,15.115,6575.0
2016-09-21,15.185,15.305,15.185,15.305,5439.0
2016-09-22,15.285,15.38,15.285,15.295,17859.0
2016-09-23,15.455,15.455,15.455,15.455,430.0
2016-09-26,15.465,15.485,15.455,15.485,3738.0
2016-09-27,15.36,15.38,15.255,15.38,23690.0
2016-09-28,15.38,15.38,15.38,15.38,0.0
2016-09-29,15.38,15.38,15.38,15.38,0.0
2016-09-30,15.31,15.395,15.31,15.36,8379.0
2016-10-03,15.475,15.535,15.475,15.53,7158.0
2016-10-04,15.425,15.5,15.425,15.5,7139.0
2016-10-05,15.5,15.5,15.5,15.5,0.0
2016-10-06,15.615,15.62,15.61,15.62,25000.0
2016-10-07,15.655,15.67,15.65,15.65,21050.0
2016-10-10,15.77,15.77,15.74,15.74,2700.0
2016-10-11,15.74,15.74,15.74,15.74,0.0
2016-10-12,15.6,15.6,15.6,15.6,1155.0
2016-10-13,15.625,15.625,15.625,15.625,10000.0
2016-10-14,15.545,15.56,15.455,15.53,28037.0
2016-10-17,15.485,15.595,15.47,15.47,24815.0
2016-10-18,15.475,15.56,15.465,15.56,21922.0
2016-10-19,15.53,15.595,15.505,15.555,7190.0
2016-10-20,15.555,15.555,15.555,15.555,0.0
2016-10-21,15.62,15.62,15.545,15.585,12105.0
2016-10-24,15.555,15.565,15.555,15.565,14800.0
2016-10-25,15.76,15.76,15.7,15.76,2080.0
2016-10-26,15.645,15.645,15.515,15.515,9496.0
2016-10-27,15.565,15.57,15.455,15.455,12976.0
2016-10-28,15.47,15.47,15.385,15.385,3414.0
2016-10-31,15.395,15.485,15.325,15.485,7004.0
2016-11-01,15.385,15.385,15.305,15.33,16191.0
2016-11-02,15.135,15.16,15.135,15.135,1313.0
2016-11-03,15.13,15.165,15.085,15.13,9269.0
2016-11-04,15.045,15.045,15.03,15.03,5138.0
2016-11-07,15.075,15.215,15.075,15.215,1677.0
2016-11-08,15.345,15.345,15.115,15.285,13562.0
2016-11-09,15.34,15.365,14.5,14.645,16800.0
2016-11-10,15.285,15.47,15.285,15.47,10564.0
2016-11-11,15.9,15.9,15.47,15.47,242.0
2016-11-14,16.01,16.025,15.98,16.025,124592.0
2016-11-15,16.155,16.175,16.155,16.155,6955.0
2016-11-16,16.335,16.37,16.335,16.345,4469.0
2016-11-17,16.31,16.31,16.31,16.31,1433.0
2016-11-18,16.43,16.445,16.37,16.415,18862.0
2016-11-21,16.405,16.475,16.36,16.415,2870.0
2016-11-22,16.485,16.505,16.485,16.505,2353.0
2016-11-23,16.55,16.645,16.55,16.63,4875.0
2016-11-24,16.675,16.675,16.655,16.67,3428.0
2016-11-25,16.62,16.67,16.62,16.67,3259.0
2016-11-28,16.5,16.5,16.5,16.5,2000.0
2016-11-29,16.435,16.455,16.435,16.455,5950.0
2016-11-30,16.575,16.575,16.575,16.575,1140.0
2016-12-01,16.725,16.86,16.705,16.845,12325.0
2016-12-02,16.845,16.845,16.695,16.805,1379.0
2016-12-05,16.745,16.745,16.525,16.745,1955.0
2016-12-06,16.645,16.68,16.565,16.565,3518.0
2016-12-07,16.655,16.73,16.655,16.73,7121.0
2016-12-08,16.99,17.005,16.985,16.985,3862.0
2016-12-09,17.09,17.19,17.09,17.19,1985.0
2016-12-12,17.155,17.27,17.155,17.155,10064.0
2016-12-13,17.19,17.19,17.07,17.07,3697.0
2016-12-14,17.25,17.25,17.25,17.25,750.0
2016-12-15,17.375,17.375,17.375,17.375,1862.0
2016-12-16,17.28,17.295,17.16,17.16,15160.0
2016-12-19,17.16,17.16,17.16,17.16,0.0
2016-12-20,17.48,17.495,17.48,17.48,1015.0
2016-12-21,17.535,17.535,17.535,17.535,1715.0
2016-12-22,17.55,17.55,17.545,17.545,965.0
2016-12-23,17.545,17.545,17.545,17.545,0.0
2016-12-28,17.64,17.67,17.64,17.67,15685.0
2016-12-29,17.655,17.67,17.655,17.67,1635.0
2016-12-30,17.56,17.565,17.56,17.565,3019.0
2017-01-03,17.545,17.72,17.545,17.565,2355.0
2017-01-04,17.815,17.83,17.815,17.815,3165.0
2017-01-05,17.92,17.92,17.885,17.895,8230.0
2017-01-06,17.86,17.895,17.86,17.895,2802.0
2017-01-09,18.02,18.22,18.02,18.22,5225.0
2017-01-10,18.055,18.055,17.95,17.985,4852.0
2017-01-11,17.855,17.855,17.855,17.855,280.0
2017-01-12,17.9,17.98,17.9,17.98,8203.0
2017-01-13,17.925,17.925,17.585,17.755,1196.0
2017-01-16,17.71,17.755,17.71,17.755,530.0
2017-01-17,17.59,17.59,17.54,17.545,6845.0
2017-01-18,17.325,17.325,17.325,17.325,1021.0
2017-01-19,17.355,17.355,17.325,17.355,1092.0
2017-01-20,17.115,17.355,17.115,17.355,1038.0
2017-01-23,17.215,17.215,17.085,17.215,1623.0
2017-01-24,17.04,17.135,17.04,17.085,18668.0
2017-01-25,17.225,17.225,17.205,17.215,2500.0
2017-01-27,17.32,17.43,17.32,17.32,1110.0
2017-01-30,17.365,17.365,17.165,17.27,16659.0
2017-01-31,17.175,17.175,17.175,17.175,370.0
2017-02-01,17.125,17.205,17.125,17.205,939.0
2017-02-02,17.23,17.23,17.135,17.2,2052.0
2017-02-03,17.155,17.155,17.125,17.125,35656.0
2017-02-06,17.245,17.345,17.245,17.26,2426.0
2017-02-07,17.13,17.13,16.89,16.965,1626.0
2017-02-08,17.11,17.225,16.965,16.965,5394.0
2017-02-09,17.08,17.18,16.965,16.965,1338.0
2017-02-10,17.38,17.42,17.345,17.39,9508.0
2017-02-13,17.38,17.415,17.38,17.38,2565.0
2017-02-14,17.38,17.38,17.38,17.38,0.0
2017-02-15,17.565,17.73,17.565,17.705,1054.0
2017-02-16,17.705,17.705,17.705,17.705,0.0
2017-02-17,17.9,17.9,17.895,17.9,1581.0
2017-02-20,17.955,17.955,17.955,17.955,246.0
2017-02-21,17.93,17.955,17.93,17.955,2154.0
2017-02-22,18.095,18.095,18.0,18.0,2501.0
2017-02-23,18.005,18.045,17.97,18.045,2563.0
2017-02-24,18.045,18.045,17.905,17.905,2618.0
2017-02-27,17.875,17.905,17.875,17.905,245.0
2017-02-28,18.055,18.055,17.975,18.045,6467.0
2017-03-01,17.885,17.885,17.885,17.885,35.0
2017-03-02,18.2,18.2,18.17,18.2,1434.0
2017-03-03,17.985,17.985,17.925,17.945,1730.0
2017-03-06,17.945,17.945,17.945,17.945,0.0
2017-03-07,18.055,18.055,17.945,17.945,648.0
2017-03-08,18.14,18.175,18.14,18.175,3021.0
2017-03-09,18.235,18.27,18.175,18.175,2170.0
2017-03-10,18.46,18.46,18.46,18.46,8600.0
2017-03-13,18.39,18.4,18.39,18.4,1470.0
2017-03-14,18.485,18.485,18.32,18.32,2459.0
2017-03-15,18.305,18.305,18.26,18.26,2394.0
2017-03-16,18.295,18.295,18.08,18.09,978.0
2017-03-17,18.145,18.31,18.145,18.31,4398.0
2017-03-20,18.12,18.185,18.12,18.145,2343.0
2017-03-21,18.105,18.175,18.105,18.145,3823.0
2017-03-22,17.955,17.955,17.755,17.8,4230.0
2017-03-23,17.785,17.8,17.715,17.775,13468.0
2017-03-24,18.02,18.04,18.02,18.04,3456.0
2017-03-27,17.875,17.935,17.86,17.935,5833.0
2017-03-28,18.14,18.285,18.14,18.14,2690.0
2017-03-29,18.43,18.595,18.43,18.58,9503.0
2017-03-30,18.6,18.645,18.585,18.625,3923.0
2017-03-31,18.67,18.69,18.625,18.69,1268.0
2017-04-03,18.635,18.635,18.49,18.58,2134.0
2017-04-04,18.58,18.58,18.58,18.58,0.0
2017-04-05,18.36,18.39,18.33,18.38,6146.0
2017-04-06,18.215,18.25,18.19,18.25,1110.0
2017-04-07,18.28,18.28,18.125,18.28,1809.0
2017-04-10,18.315,18.335,18.315,18.315,4370.0
2017-04-11,18.315,18.505,18.315,18.505,1500.0
2017-04-12,18.465,18.465,18.465,18.465,7100.0
2017-04-13,18.43,18.45,18.425,18.44,1792.0
2017-04-18,18.555,18.555,18.265,18.265,1290.0
2017-04-19,18.16,18.175,18.135,18.135,5188.0
2017-04-20,18.225,18.225,18.2,18.225,4447.0
2017-04-21,18.365,18.37,18.36,18.36,7813.0
2017-04-24,18.36,18.36,18.36,18.36,0.0
2017-04-26,18.655,18.75,18.655,18.655,1424.0
2017-04-27,18.745,18.89,18.745,18.885,1820.0
2017-04-28,18.86,18.86,18.795,18.86,27975.0
2017-05-01,18.905,18.905,18.905,18.905,1700.0
2017-05-02,18.845,18.845,18.725,18.845,59.0
2017-05-03,18.72,18.72,18.43,18.43,4524.0
2017-05-04,18.6,18.6,18.235,18.265,79625.0
2017-05-05,18.405,18.405,18.39,18.39,850.0
2017-05-08,18.39,18.465,18.365,18.38,10538.0
2017-05-09,18.28,18.28,17.985,17.985,6720.0
2017-05-10,17.575,17.9,17.575,17.86,20607.0
2017-05-11,17.985,18.05,17.985,17.985,6822.0
2017-05-12,17.71,17.985,17.71,17.985,670.0
2017-05-15,17.75,17.985,17.75,17.91,13497.0
2017-05-16,18.115,18.125,18.02,18.02,1726.0
2017-05-17,17.9,17.9,17.73,17.825,4250.0
2017-05-18,17.525,17.595,17.43,17.595,7310.0
2017-05-19,17.49,17.5,17.395,17.425,8144.0
2017-05-22,17.645,17.645,17.52,17.52,781.0
2017-05-23,17.565,17.575,17.395,17.395,4995.0
2017-05-24,17.43,17.43,17.38,17.38,6500.0
2017-05-25,17.375,17.375,17.355,17.355,331.0
2017-05-26,17.37,17.37,17.285,17.305,9979.0
2017-05-29,17.18,17.205,16.985,17.085,4999.0
2017-05-30,16.985,17.15,16.985,17.14,6415.0
2017-05-31,17.39,17.395,17.355,17.355,2386.0
2017-06-01,17.355,17.355,17.21,17.21,3602.0
2017-06-02,17.355,17.445,17.32,17.39,7687.0
2017-06-05,17.18,17.18,17.015,17.02,5224.0
2017-06-06,16.95,16.95,16.83,16.83,4497.0
2017-06-07,16.885,16.9,16.765,16.9,11053.0
2017-06-08,16.8,16.995,16.8,16.995,11406.0
2017-06-09,16.925,16.99,16.925,16.99,2948.0
2017-06-13,17.06,17.31,17.06,17.31,8284.0
2017-06-14,17.47,17.61,17.47,17.57,72140.0
2017-06-15,17.43,17.445,17.295,17.32,38348.0
2017-06-16,17.425,17.43,17.375,17.38,4955.0
2017-06-19,17.52,17.52,17.52,17.52,11000.0
2017-06-20,17.395,17.395,17.38,17.38,1749.0
2017-06-21,17.3,17.3,17.035,17.035,6692.0
2017-06-22,17.18,17.345,17.18,17.345,5506.0
2017-06-23,17.345,17.345,17.345,17.345,0.0
2017-06-26,17.235,17.27,17.125,17.16,5624.0
2017-06-27,17.18,17.235,17.18,17.235,2289.0
2017-06-28,17.215,17.31,17.215,17.295,8172.0
2017-06-29,17.55,17.645,17.55,17.62,3898.0
2017-06-30,17.56,17.56,17.425,17.43,8905.0
2017-07-03,17.485,17.51,17.45,17.51,2661.0
2017-07-04,17.51,17.795,17.51,17.77,20207.0
2017-07-05,17.745,17.745,17.745,17.745,370.0
2017-07-06,17.745,17.745,17.745,17.745,0.0
2017-07-07,17.485,17.485,17.365,17.365,5532.0
2017-07-10,17.52,17.575,17.52,17.575,2593.0
2017-07-11,17.515,17.63,17.45,17.615,80346.0
2017-07-12,17.475,17.475,17.405,17.405,2951.0
2017-07-13,17.52,17.55,17.49,17.55,3250.0
2017-07-14,17.67,17.67,17.6,17.62,1439.0
2017-07-17,17.62,17.62,17.62,17.62,406.0
2017-07-18,17.385,17.385,17.27,17.29,1996.0
2017-07-19,17.65,17.82,17.625,17.82,5227.0
2017-07-20,18.05,18.06,18.01,18.055,2508.0
2017-07-21,17.865,17.955,17.865,17.9,2090.0
2017-07-24,17.715,17.73,17.68,17.73,10532.0
2017-07-25,17.835,17.93,17.835,17.89,4839.0
2017-07-26,18.085,18.085,18.05,18.05,1864.0
2017-07-27,17.945,18.085,17.945,18.085,3432.0
2017-07-28,17.77,17.77,17.68,17.71,7989.0
2017-07-31,17.75,17.795,17.73,17.73,8129.0
2017-08-01,17.855,17.855,17.73,17.73,500.0
2017-08-02,17.79,17.795,17.79,17.795,2571.0
2017-08-03,17.755,17.755,17.715,17.755,3560.0
2017-08-04,17.69,17.69,17.52,17.52,8969.0
2017-08-07,17.67,17.77,17.67,17.745,9018.0
2017-08-08,17.745,17.745,17.745,17.745,0.0
2017-08-09,17.725,17.78,17.68,17.78,2078.0
2017-08-10,17.775,17.885,17.71,17.885,5555.0
2017-08-11,17.515,17.53,17.505,17.51,3262.0
2017-08-14,17.51,17.51,17.51,17.51,0.0
2017-08-15,17.92,17.975,17.9,17.9,4319.0
2017-08-16,18.065,18.12,17.945,18.12,7139.0
2017-08-17,18.215,18.215,18.13,18.13,7641.0
2017-08-18,17.87,17.88,17.86,17.88,5480.0
2017-08-21,17.79,17.8,17.79,17.8,3116.0
2017-08-22,17.86,17.89,17.84,17.88,5691.0
2017-08-23,18.04,18.05,17.91,17.91,3620.0
2017-08-24,17.89,17.89,17.815,17.815,2647.0
2017-08-25,17.775,17.82,17.775,17.82,6731.0
2017-08-28,17.76,17.76,17.58,17.62,15285.0
2017-08-29,17.32,17.365,17.31,17.34,1300.0
2017-08-30,17.45,17.45,17.32,17.32,4435.0
2017-08-31,17.51,17.51,17.51,17.51,1080.0
2017-09-01,17.505,17.505,17.505,17.505,740.0
2017-09-04,17.49,17.49,17.405,17.44,2215.0
2017-09-05,17.365,17.365,17.33,17.365,1419.0
2017-09-06,17.29,17.29,17.2,17.205,126082.0
2017-09-07,17.31,17.31,17.21,17.21,7818.0
2017-09-08,17.21,17.21,17.075,17.075,3635.0
2017-09-11,17.245,17.32,17.245,17.265,2214.0
2017-09-12,17.665,17.745,17.65,17.745,2391.0
2017-09-13,17.78,17.86,17.78,17.855,6028.0
2017-09-14,17.84,17.84,17.835,17.84,2828.0
2017-09-15,17.715,17.715,17.715,17.715,750.0
2017-09-18,17.84,17.855,17.84,17.855,1554.0
2017-09-19,17.89,17.89,17.86,17.86,6304.0
2017-09-20,17.775,17.86,17.725,17.86,718.0
2017-09-21,17.695,17.695,17.625,17.64,4878.0
2017-09-22,17.79,17.79,17.79,17.79,750.0
2017-09-25,17.935,17.935,17.9,17.905,5132.0
2017-09-26,17.84,17.84,17.735,17.735,2417.0
2017-09-27,17.76,17.76,17.735,17.735,92.0
2017-09-28,17.9,17.9,17.845,17.865,11019.0
2017-09-29,17.865,17.865,17.865,17.865,600.0
2017-10-02,17.955,18.075,17.955,18.055,2886.0
2017-10-03,18.055,18.055,18.055,18.055,35.0
2017-10-04,17.745,18.055,17.745,18.055,572.0
2017-10-05,17.815,17.815,17.735,17.735,1734.0
2017-10-06,17.865,17.92,17.865,17.92,8137.0
2017-10-09,18.05,18.055,18.02,18.04,28936.0
2017-10-10,18.055,18.055,18.015,18.015,4771.0
2017-10-11,18.14,18.14,18.1,18.105,7336.0
2017-10-12,18.12,18.145,18.11,18.11,3456.0
2017-10-13,18.225,18.225,18.14,18.225,6355.0
2017-10-16,18.28,18.29,18.255,18.29,9771.0
2017-10-17,18.4,18.415,18.37,18.4,6099.0
2017-10-18,18.405,18.425,18.38,18.425,14992.0
2017-10-19,18.54,18.54,18.54,18.54,400.0
2017-10-20,18.445,18.555,18.445,18.535,4838.0
2017-10-23,18.575,18.575,18.56,18.56,2087.0
2017-10-24,18.56,18.56,18.56,18.56,0.0
2017-10-25,18.555,18.555,18.495,18.515,4289.0
2017-10-26,18.445,18.515,18.445,18.515,854.0
2017-10-27,18.625,18.625,18.47,18.47,7870.0
2017-10-30,18.605,18.62,18.52,18.62,5503.0
2017-10-31,18.54,18.605,18.48,18.49,9850.0
2017-11-01,18.475,18.575,18.435,18.575,8452.0
2017-11-02,18.47,18.48,18.305,18.305,4414.0
2017-11-03,18.475,18.475,18.305,18.355,8932.0
2017-11-06,18.38,18.38,18.235,18.25,6387.0
2017-11-07,18.305,18.305,18.305,18.305,180.0
2017-11-08,18.425,18.475,18.425,18.47,35653.0
2017-11-09,18.48,18.575,18.48,18.53,1040.0
2017-11-10,18.56,18.565,18.56,18.565,4258.0
2017-11-13,18.61,18.645,18.61,18.63,3682.0
2017-11-14,18.53,18.53,18.495,18.495,1011.0
2017-11-15,18.48,18.48,18.425,18.425,754.0
2017-11-16,18.37,18.425,18.37,18.425,1000.0
2017-11-17,18.515,18.555,18.48,18.49,3215.0
2017-11-20,18.43,18.465,18.43,18.445,11749.0
2017-11-21,18.48,18.49,18.47,18.49,1622.0
2017-11-22,18.45,18.5,18.45,18.5,3615.0
2017-11-23,18.425,18.425,18.425,18.425,10539.0
2017-11-24,18.325,18.34,18.32,18.32,1477.0
2017-11-27,18.365,18.385,18.325,18.325,906.0
2017-11-28,18.355,18.405,18.32,18.32,8155.0
2017-11-29,18.475,18.475,18.37,18.37,11655.0
2017-11-30,18.295,18.295,18.055,18.29,10558.0
2017-12-01,18.335,18.335,18.24,18.24,5055.0
2017-12-04,18.24,18.24,18.105,18.105,8167.0
2017-12-05,17.945,18.015,17.945,17.96,564.0
2017-12-06,17.96,18.055,17.96,18.0,10814.0
2017-12-07,18.135,18.14,18.13,18.14,3805.0
2017-12-08,18.29,18.29,18.25,18.28,1457.0
2017-12-11,18.32,18.32,18.255,18.27,2738.0
2017-12-12,18.315,18.315,18.31,18.315,4976.0
2017-12-13,18.315,18.315,18.29,18.29,731.0
2017-12-14,18.28,18.31,18.28,18.28,2058.0
2017-12-15,18.18,18.18,18.15,18.155,14826.0
2017-12-18,18.155,18.315,18.155,18.155,1415.0
2017-12-19,18.41,18.42,18.4,18.42,2898.0
2017-12-20,18.355,18.4,18.355,18.4,3444.0
2017-12-21,18.46,18.46,18.28,18.28,2555.0
2017-12-22,18.315,18.36,18.315,18.34,2988.0
2017-12-27,18.36,18.36,18.34,18.34,19.0
2017-12-28,18.35,18.35,18.34,18.35,8200.0
2017-12-29,18.3,18.35,18.3,18.35,6244.0
2018-01-02,18.23,18.23,18.215,18.215,8050.0
2018-01-03,18.22,18.22,18.215,18.215,1998.0
2018-01-04,18.25,18.28,18.215,18.215,2970.0
2018-01-05,18.31,18.44,18.31,18.41,2445.0
2018-01-08,18.515,18.535,18.495,18.495,4811.0
2018-01-09,18.575,18.58,18.57,18.57,2007.0
2018-01-10,18.51,18.51,18.455,18.455,1660.0
2018-01-11,18.39,18.39,18.36,18.39,2447.0
2018-01-12,18.39,18.39,18.39,18.39,0.0
2018-01-15,18.37,18.375,18.34,18.34,10755.0
2018-01-16,18.355,18.355,18.25,18.25,4533.0
2018-01-17,18.14,18.175,18.14,18.175,4279.0
2018-01-18,18.25,18.27,18.25,18.27,1688.0
2018-01-19,18.27,18.27,18.19,18.21,1196.0
2018-01-22,18.21,18.21,18.21,18.21,175.0
2018-01-23,18.21,18.27,18.21,18.27,7278.0
2018-01-24,18.27,18.315,18.27,18.295,3050.0
2018-01-25,18.215,18.24,18.19,18.24,13900.0
2018-01-29,18.355,18.355,18.28,18.28,204.0
2018-01-30,18.21,18.215,18.195,18.215,5600.0
2018-01-31,18.155,18.25,18.155,18.21,9857.0
2018-02-01,18.355,18.41,18.355,18.4,2437.0
2018-02-02,18.32,18.56,18.32,18.56,2354.0
2018-02-05,18.36,18.39,18.28,18.315,11410.0
2018-02-06,17.98,17.98,17.625,17.655,8785.0
2018-02-07,18.015,18.065,17.68,17.68,3823.0
2018-02-08,17.855,17.9,17.68,17.68,1567.0
2018-02-09,17.635,17.765,17.635,17.765,3339.0
2018-02-12,17.705,17.74,17.68,17.74,4664.0
2018-02-13,17.9,17.9,17.775,17.775,2208.0
2018-02-14,17.765,17.765,17.725,17.765,3430.0
2018-02-15,17.975,17.975,17.765,17.765,2108.0
2018-02-16,18.015,18.065,18.015,18.06,5922.0
2018-02-19,17.935,18.02,17.935,17.935,770.0
2018-02-20,18.025,18.025,17.885,17.94,2831.0
2018-02-21,17.92,17.945,17.92,17.945,4214.0
2018-02-22,17.875,18.025,17.875,18.015,2012.0
2018-02-23,18.035,18.06,18.035,18.06,1115.0
2018-02-26,18.3,18.335,18.3,18.335,1475.0
2018-02-27,18.53,18.555,18.53,18.55,4531.0
2018-02-28,18.535,18.535,18.38,18.38,170.0
2018-03-01,18.27,18.27,18.24,18.24,390.0
2018-03-02,18.12,18.24,18.115,18.24,2500.0
2018-03-05,18.075,18.24,18.075,18.24,220.0
2018-03-06,18.215,18.255,18.195,18.195,2715.0
2018-03-07,18.14,18.14,17.92,17.925,5717.0
2018-03-08,18.04,18.04,18.04,18.04,1006.0
2018-03-09,18.18,18.275,18.17,18.26,3665.0
2018-03-12,18.415,18.43,18.415,18.415,943.0
2018-03-13,18.34,18.34,18.26,18.275,5041.0
2018-03-14,18.175,18.175,18.14,18.14,480.0
2018-03-15,18.18,18.18,18.0,18.0,2853.0
2018-03-16,17.9,17.9,17.86,17.86,1136.0
2018-03-19,17.965,17.965,17.945,17.945,5936.0
2018-03-20,17.92,17.945,17.92,17.945,780.0
2018-03-21,18.035,18.055,17.945,17.945,3241.0
2018-03-22,17.945,17.945,17.945,17.945,0.0
2018-03-23,17.675,17.945,17.56,17.945,140.0
2018-03-26,17.375,17.435,17.375,17.415,1972.0
2018-03-27,17.495,17.495,17.44,17.44,8151.0
2018-03-28,17.32,17.345,17.32,17.345,4501.0
2018-03-29,17.435,17.435,17.28,17.32,4802.0
2018-04-03,16.68,17.245,16.68,16.68,5335.0
2018-04-04,17.145,17.145,17.145,17.145,400.0
2018-04-05,17.32,17.42,17.32,17.42,22211.0
2018-04-06,17.42,17.42,17.385,17.42,15370.0
2018-04-09,17.38,17.42,17.38,17.42,6664.0
2018-04-10,17.36,17.655,17.32,17.655,6807.0
2018-04-11,17.545,17.655,17.545,17.655,96.0
2018-04-12,17.425,17.68,17.42,17.68,2327.0
2018-04-13,17.435,17.68,17.435,17.68,191.0
2018-04-16,17.455,17.48,17.44,17.48,978.0
2018-04-17,17.405,17.435,17.4,17.435,1480.0
2018-04-18,17.32,17.325,17.275,17.28,1954.0
2018-04-19,17.36,17.36,17.275,17.285,4448.0
2018-04-20,17.335,17.335,17.275,17.295,847.0
2018-04-23,17.28,17.475,17.28,17.475,4984.0
2018-04-24,17.585,17.625,17.565,17.615,2149.0
2018-04-26,17.62,17.62,17.335,17.335,3431.0
2018-04-27,17.195,17.34,17.115,17.34,7523.0
2018-04-30,17.44,17.58,17.44,17.545,11423.0
2018-05-01,17.545,17.745,17.445,17.745,8281.0
2018-05-02,17.74,17.74,17.6,17.725,11389.0
2018-05-03,17.775,17.82,17.775,17.82,3610.0
2018-05-04,17.68,17.7,17.68,17.7,1226.0
2018-05-07,17.845,17.845,17.765,17.78,4582.0
2018-05-08,17.86,17.965,17.86,17.965,7024.0
2018-05-09,17.925,17.925,17.8,17.845,3632.0
2018-05-10,17.88,17.895,17.88,17.895,2117.0
2018-05-11,17.865,17.865,17.855,17.865,1046.0
2018-05-14,17.825,17.94,17.8,17.94,13959.0
2018-05-15,17.965,18.06,17.965,18.04,3517.0
2018-05-16,18.055,18.15,18.055,18.135,5818.0
2018-05-17,18.005,18.1,17.955,18.015,7583.0
2018-05-18,18.04,18.04,18.015,18.015,354.0
2018-05-21,17.995,18.035,17.995,18.035,3895.0
2018-05-22,17.895,18.035,17.855,18.035,2196.0
2018-05-23,17.92,17.94,17.885,17.935,17688.0
2018-05-24,17.875,17.875,17.765,17.795,4498.0
2018-05-25,17.885,17.92,17.88,17.92,3710.0
2018-05-28,17.865,17.865,17.82,17.82,4996.0
2018-05-29,17.895,18.0,17.895,17.975,4360.0
2018-05-30,17.845,17.845,17.615,17.615,6701.0
2018-05-31,17.855,17.855,17.645,17.66,19197.0
2018-06-01,17.505,17.505,17.44,17.485,7030.0
2018-06-04,17.665,17.665,17.58,17.58,6460.0
2018-06-05,17.58,17.605,17.545,17.58,6851.0
2018-06-06,17.555,17.555,17.415,17.42,8822.0
2018-06-07,17.465,17.575,17.415,17.575,2252.0
2018-06-08,17.545,17.545,17.48,17.485,404.0
2018-06-12,17.485,17.485,17.375,17.38,16955.0
2018-06-13,17.365,17.365,17.24,17.24,10430.0
2018-06-14,17.195,17.22,17.195,17.195,11752.0
2018-06-15,17.345,17.515,17.345,17.355,5667.0
2018-06-18,17.68,17.745,17.655,17.715,8058.0
2018-06-19,17.855,17.885,17.715,17.8,5675.0
2018-06-20,18.02,18.22,17.995,18.22,56404.0
2018-06-21,18.33,18.39,18.3,18.39,12119.0
2018-06-22,18.39,18.62,18.39,18.58,20938.0
2018-06-25,18.39,18.39,18.37,18.38,8972.0
2018-06-26,18.29,18.475,18.29,18.4,9432.0
2018-06-27,18.53,18.53,18.38,18.41,8817.0
2018-06-28,18.415,18.6,18.415,18.58,46244.0
2018-06-29,18.61,18.615,18.58,18.59,2618.0
2018-07-02,18.49,18.49,18.405,18.41,7489.0
2018-07-03,18.505,18.585,18.47,18.585,5815.0
2018-07-04,18.485,18.485,18.475,18.475,3930.0
2018-07-05,18.565,18.645,18.515,18.61,39820.0
2018-07-06,18.645,18.855,18.645,18.855,7043.0
2018-07-09,18.855,19.01,18.855,18.915,14043.0
2018-07-10,18.945,18.945,18.79,18.93,1142.0
2018-07-11,18.71,18.71,18.485,18.485,5639.0
2018-07-12,18.745,18.905,18.745,18.905,1238.0
2018-07-13,18.97,18.97,18.745,18.815,2340.0
2018-07-16,18.755,18.775,18.715,18.775,4273.0
2018-07-17,18.73,18.735,18.725,18.725,689.0
2018-07-18,18.83,18.835,18.815,18.835,6340.0
2018-07-19,18.91,18.99,18.885,18.97,10751.0
2018-07-20,19.05,19.05,18.955,18.955,3960.0
2018-07-23,18.97,18.97,18.905,18.91,15944.0
2018-07-24,19.025,19.025,18.925,18.925,3630.0
2018-07-25,18.855,18.91,18.85,18.865,8535.0
2018-07-26,18.725,18.805,18.725,18.785,12106.0
2018-07-27,18.875,18.995,18.875,18.97,7402.0
2018-07-30,18.885,18.905,18.835,18.89,11641.0
2018-07-31,18.935,18.955,18.91,18.955,4283.0
2018-08-01,18.755,18.755,18.745,18.745,460.0
2018-08-02,18.71,18.76,18.71,18.73,1014.0
2018-08-03,18.54,18.54,18.485,18.485,6615.0
2018-08-06,18.575,18.655,18.575,18.655,2400.0
2018-08-07,18.71,18.71,18.635,18.67,2050.0
2018-08-08,18.72,18.76,18.71,18.755,5953.0
2018-08-09,18.725,18.895,18.725,18.85,5229.0
2018-08-10,18.89,18.91,18.89,18.89,3805.0
2018-08-13,18.8,18.89,18.76,18.89,2115.0
2018-08-14,18.88,19.08,18.88,19.065,4260.0
2018-08-15,19.065,19.27,19.065,19.255,6570.0
2018-08-16,19.225,19.25,19.215,19.215,4980.0
2018-08-17,19.345,19.36,19.345,19.345,11691.0
2018-08-20,19.325,19.325,19.195,19.195,4598.0
2018-08-21,19.265,19.265,19.04,19.04,5610.0
2018-08-22,18.765,18.765,18.765,18.765,1.0
2018-08-23,19.075,19.075,18.54,18.69,2214.0
2018-08-24,18.41,18.495,18.41,18.46,821.0
2018-08-27,18.23,18.43,18.23,18.43,5878.0
2018-08-28,18.7,18.7,18.43,18.43,113.0
2018-08-29,18.71,18.98,18.705,18.98,31463.0
2018-08-30,18.98,18.985,18.915,18.915,28545.0
2018-08-31,18.965,18.985,18.965,18.97,3101.0
2018-09-03,18.93,18.93,18.93,18.93,1887.0
2018-09-04,18.72,18.93,18.65,18.93,1747.0
2018-09-05,18.57,18.595,18.55,18.595,5115.0
2018-09-06,18.465,18.495,18.41,18.42,8555.0
2018-09-07,18.33,18.33,18.33,18.33,1010.0
2018-09-10,18.27,18.325,18.26,18.315,4635.0
2018-09-11,18.505,18.505,18.315,18.315,740.0
2018-09-12,18.575,18.575,18.495,18.55,3671.0
2018-09-13,18.325,18.325,18.275,18.305,4496.0
2018-09-14,18.345,18.39,18.33,18.39,2862.0
2018-09-17,18.4,18.465,18.39,18.405,1322.0
2018-09-18,18.505,18.505,18.485,18.485,2200.0
2018-09-19,18.495,18.615,18.495,18.615,1716.0
2018-09-20,18.615,18.615,18.615,18.615,0.0
2018-09-21,18.71,18.71,18.645,18.645,2469.0
2018-09-24,18.59,18.59,18.57,18.57,3276.0
2018-09-25,18.52,18.55,18.465,18.48,17986.0
2018-09-26,18.37,18.37,18.345,18.345,1016.0
2018-09-27,18.35,18.35,18.31,18.325,5313.0
2018-09-28,18.29,18.67,18.255,18.67,3500.0
2018-10-01,18.23,18.67,18.23,18.67,500.0
2018-10-02,18.205,18.67,18.205,18.67,950.0
2018-10-03,18.07,18.07,18.01,18.07,2730.0
2018-10-04,18.07,18.07,18.07,18.07,0.0
2018-10-05,18.195,18.215,18.195,18.205,12060.0
2018-10-08,18.29,18.29,17.935,17.975,3660.0
2018-10-09,17.95,17.95,17.755,17.755,5970.0
2018-10-10,17.83,17.83,17.83,17.83,200.0
2018-10-11,17.39,17.525,17.255,17.315,3461.0
2018-10-12,17.05,17.255,17.04,17.24,4347.0
2018-10-15,17.015,17.015,16.705,16.94,4514.0
2018-10-16,16.98,17.015,16.94,16.94,3489.0
2018-10-17,17.05,17.24,17.05,17.22,2646.0
2018-10-18,17.2,17.265,17.185,17.265,6900.0
2018-10-19,17.05,17.3,17.05,17.285,6484.0
2018-10-22,17.185,17.245,17.185,17.185,11910.0
2018-10-23,17.26,17.26,17.015,17.13,3248.0
2018-10-24,17.055,17.055,17.005,17.015,580.0
2018-10-25,16.83,16.83,16.62,16.7,14751.0
2018-10-26,16.68,16.68,16.57,16.57,7120.0
2018-10-29,16.775,16.89,16.775,16.775,1890.0
2018-10-30,16.92,17.135,16.885,16.885,6300.0
2018-10-31,17.28,17.285,17.28,17.285,1074.0
2018-11-01,17.315,17.355,17.21,17.22,11764.0
2018-11-02,17.21,17.21,17.21,17.21,250.0
2018-11-05,17.35,17.455,17.3,17.435,7097.0
2018-11-06,17.39,17.425,17.355,17.355,1044.0
2018-11-07,17.71,17.71,17.355,17.355,1000.0
2018-11-08,17.355,17.355,17.355,17.355,0.0
2018-11-09,17.975,18.01,17.885,17.885,2624.0
2018-11-12,17.935,17.995,17.935,17.995,7296.0
2018-11-13,17.66,17.71,17.66,17.71,4781.0
2018-11-14,17.715,17.715,17.395,17.395,9443.0
2018-11-15,17.255,17.255,17.08,17.205,3296.0
2018-11-16,17.205,17.205,17.205,17.205,0.0
2018-11-19,17.185,17.185,17.11,17.11,1412.0
2018-11-20,16.995,17.205,16.965,17.205,9568.0
2018-11-21,17.025,17.295,17.025,17.26,9058.0
2018-11-22,17.415,17.415,17.375,17.39,5836.0
2018-11-23,17.34,17.585,17.34,17.585,8232.0
2018-11-26,17.63,17.64,17.595,17.595,1741.0
2018-11-27,17.68,17.75,17.68,17.68,3341.0
2018-11-28,17.895,17.9,17.82,17.9,3235.0
2018-11-29,18.055,18.055,18.035,18.035,3615.0
2018-11-30,17.79,18.035,17.78,18.035,1400.0
2018-12-03,17.785,17.9,17.785,17.855,11428.0
2018-12-04,17.745,17.745,17.655,17.655,3987.0
2018-12-05,17.26,17.34,17.22,17.34,18296.0
2018-12-06,17.295,17.295,17.2,17.22,4408.0
2018-12-07,17.47,17.47,17.445,17.47,5700.0
2018-12-10,17.07,17.105,16.83,16.885,7215.0
2018-12-11,16.9,16.9,16.775,16.775,1700.0
2018-12-12,16.985,17.22,16.985,17.22,9052.0
2018-12-13,17.36,17.37,17.33,17.37,3709.0
2018-12-14,17.0,17.05,17.0,17.05,1183.0
2018-12-17,16.8,16.845,16.78,16.79,2457.0
2018-12-18,16.705,16.705,16.62,16.705,4590.0
2018-12-19,16.715,16.715,16.685,16.695,1009.0
2018-12-20,16.535,16.645,16.5,16.5,8981.0
2018-12-21,16.48,16.48,16.175,16.21,4268.0
2018-12-24,16.245,16.305,16.245,16.29,7622.0
2018-12-27,16.23,16.585,16.23,16.565,1484.0
2018-12-28,16.565,16.94,16.565,16.94,5621.0
2018-12-31,17.235,17.235,17.21,17.22,8348.0
2019-01-02,17.56,17.56,16.96,16.96,3177.0
2019-01-03,16.96,16.96,16.96,16.96,0.0
2019-01-04,17.18,17.18,16.96,16.96,757.0
2019-01-07,17.45,17.45,16.96,16.96,1220.0
2019-01-08,17.145,17.51,17.145,17.5,1901.0
2019-01-09,17.63,17.63,17.5,17.5,1415.0
2019-01-10,17.75,17.75,17.645,17.725,2380.0
2019-01-11,17.745,17.78,17.745,17.78,1997.0
2019-01-14,17.745,17.745,17.745,17.745,800.0
2019-01-15,17.835,17.85,17.83,17.85,7309.0
2019-01-16,17.935,17.935,17.935,17.935,790.0
2019-01-17,18.05,18.08,18.03,18.05,6411.0
2019-01-18,18.06,18.12,18.06,18.105,2911.0
2019-01-21,18.27,18.27,18.15,18.15,3680.0
2019-01-22,17.865,17.865,17.835,17.865,5115.0
2019-01-23,17.865,17.865,17.81,17.865,998.0
2019-01-24,17.83,17.87,17.83,17.83,1406.0
2019-01-25,18.03,18.095,18.03,18.045,1039.0
2019-01-29,17.85,17.86,17.715,17.715,2403.0
2019-01-30,17.675,17.675,17.6,17.6,3441.0
2019-01-31,17.6,17.68,17.545,17.68,3539.0
2019-02-01,17.345,17.39,17.31,17.365,18955.0
2019-02-04,17.375,17.585,17.245,17.58,4339.0
2019-02-05,18.08,18.465,18.08,18.39,8821.0
2019-02-06,18.485,18.485,18.12,18.135,6647.0
2019-02-07,18.53,18.53,18.385,18.53,5542.0
2019-02-08,18.505,18.505,18.385,18.44,4206.0
2019-02-11,18.455,18.455,18.135,18.15,8009.0
2019-02-12,18.3,18.365,18.255,18.365,5591.0
2019-02-13,18.345,18.415,18.295,18.415,6241.0
2019-02-14,18.23,18.285,18.205,18.22,7778.0
2019-02-15,18.185,18.235,18.145,18.215,1618.0
2019-02-18,18.28,18.33,18.17,18.195,12017.0
2019-02-19,18.205,18.44,18.205,18.39,3380.0
2019-02-20,18.44,18.44,18.33,18.33,6086.0
2019-02-21,18.665,18.665,18.53,18.53,2272.0
2019-02-22,18.755,18.785,18.72,18.72,8054.0
2019-02-25,18.885,18.885,18.665,18.665,640.0
2019-02-26,18.53,18.53,18.53,18.53,768.0
2019-02-27,18.85,18.85,18.655,18.665,2551.0
2019-02-28,18.755,18.765,18.63,18.705,3474.0
2019-03-01,18.885,18.965,18.885,18.95,6338.0
2019-03-04,19.01,19.01,18.865,18.865,9059.0
2019-03-05,18.865,18.865,18.865,18.865,670.0
2019-03-06,18.85,18.925,18.82,18.85,4381.0
2019-03-07,19.02,19.02,19.005,19.01,2761.0
2019-03-08,18.755,18.755,18.69,18.69,842.0
2019-03-11,18.7,18.7,18.64,18.665,1817.0
2019-03-12,18.675,18.69,18.635,18.635,2070.0
2019-03-13,18.53,18.53,18.415,18.44,8736.0
2019-03-14,18.455,18.455,18.44,18.44,2870.0
2019-03-15,18.47,18.47,18.435,18.435,1753.0
2019-03-18,18.55,18.55,18.435,18.435,2999.0
2019-03-19,18.465,18.465,18.385,18.385,11154.0
2019-03-20,18.345,18.385,18.345,18.385,1940.0
2019-03-21,18.295,18.295,18.235,18.245,1063.0
2019-03-22,18.42,18.45,18.35,18.37,22713.0
2019-03-25,18.25,18.25,18.095,18.105,1003.0
2019-03-26,18.085,18.12,18.085,18.085,7639.0
2019-03-27,18.095,18.095,18.0,18.095,6587.0
2019-03-28,18.15,18.27,18.15,18.15,3290.0
2019-03-29,18.265,18.345,18.265,18.335,16169.0
2019-04-01,18.4,18.44,18.4,18.44,558.0
2019-04-02,19.205,19.205,18.55,18.675,11754.0
2019-04-03,18.63,18.63,18.48,18.54,4401.0
2019-04-04,18.48,18.48,18.385,18.43,4765.0
2019-04-05,18.315,18.33,18.235,18.305,4556.0
2019-04-08,18.245,18.245,18.185,18.195,7154.0
2019-04-09,18.07,18.105,18.07,18.095,6948.0
2019-04-10,18.385,18.385,18.185,18.245,2182.0
2019-04-11,18.0,18.095,18.0,18.06,3374.0
2019-04-12,18.42,18.42,18.215,18.215,9386.0
2019-04-15,18.405,18.405,18.39,18.4,1943.0
2019-04-16,18.675,18.675,18.515,18.53,4615.0
2019-04-17,18.735,18.74,18.7,18.74,8166.0
2019-04-18,18.815,18.815,18.72,18.72,4067.0
2019-04-23,18.82,18.94,18.82,18.94,8032.0
2019-04-24,19.04,19.19,19.04,19.135,5824.0
2019-04-26,19.2,19.2,19.135,19.2,3099.0
2019-04-29,19.05,19.1,19.05,19.05,452.0
2019-04-30,19.1,19.1,19.05,19.05,495.0
2019-05-01,19.17,19.41,19.17,19.31,14286.0
2019-05-02,19.07,19.1,19.07,19.1,7598.0
2019-05-03,18.965,19.01,18.87,18.985,8156.0
2019-05-06,19.15,19.15,18.84,18.915,2422.0
2019-05-07,19.07,19.07,18.835,19.01,2632.0
2019-05-08,18.72,18.865,18.72,18.825,2801.0
2019-05-09,18.825,18.9,18.825,18.89,1891.0
2019-05-10,18.865,18.89,18.84,18.875,7069.0
2019-05-13,18.705,18.74,18.64,18.725,10555.0
2019-05-14,18.515,18.515,18.3,18.37,6942.0
2019-05-15,18.38,18.515,18.38,18.49,19299.0
2019-05-16,18.565,18.565,18.42,18.48,7212.0
2019-05-17,18.405,18.405,18.405,18.405,1033.0
2019-05-20,19.42,19.51,19.32,19.51,13858.0
2019-05-21,19.955,19.955,19.655,19.84,16342.0
2019-05-22,19.795,19.875,19.755,19.875,57174.0
2019-05-23,19.675,19.675,19.57,19.595,6018.0
2019-05-24,19.795,19.795,19.455,19.595,6673.0
2019-05-27,19.54,19.575,19.54,19.575,6424.0
2019-05-28,19.73,19.73,19.705,19.705,3617.0
2019-05-29,19.62,19.66,19.62,19.63,5653.0
2019-05-30,19.63,19.675,19.595,19.655,13032.0
2019-05-31,19.51,19.595,19.51,19.595,10577.0
2019-06-03,19.79,19.79,19.405,19.405,4682.0
2019-06-04,19.05,19.41,19.05,19.395,2076.0
2019-06-05,19.625,19.725,19.625,19.68,5349.0
2019-06-06,19.69,19.81,19.69,19.81,4814.0
2019-06-07,19.81,19.855,19.81,19.855,5110.0
2019-06-11,20.13,20.145,20.13,20.13,1131.0
2019-06-12,20.16,20.16,19.96,19.96,4835.0
2019-06-13,20.045,20.095,20.015,20.09,2417.0
2019-06-14,19.83,19.94,19.81,19.875,15375.0
2019-06-17,20.025,20.06,20.015,20.06,5043.0
2019-06-18,19.99,20.065,19.99,20.055,4647.0
2019-06-19,20.31,20.31,20.24,20.28,6975.0
2019-06-20,20.365,20.375,20.29,20.325,12817.0
2019-06-21,20.325,20.325,20.19,20.2,8848.0
2019-06-24,20.545,20.545,20.225,20.225,1236.0
2019-06-25,20.175,20.31,20.175,20.24,7741.0
2019-06-26,20.215,20.215,20.155,20.18,11124.0
2019-06-27,20.13,20.175,20.125,20.155,18487.0
2019-06-28,20.165,20.38,20.165,20.21,1158.0
2019-07-01,20.295,20.385,20.295,20.345,6183.0
2019-07-02,20.215,20.215,20.085,20.085,658.0
2019-07-03,20.085,20.185,19.92,19.975,4170.0
2019-07-04,20.255,20.305,20.255,20.305,732.0
2019-07-05,20.305,20.355,20.305,20.355,7003.0
2019-07-08,20.035,20.295,20.035,20.14,4718.0
2019-07-09,20.14,20.14,20.14,20.14,0.0
2019-07-10,20.47,20.47,20.09,20.09,2398.0
2019-07-11,19.975,20.115,19.975,20.115,3155.0
2019-07-12,20.35,20.35,20.105,20.105,4265.0
2019-07-15,19.955,19.985,19.955,19.985,8831.0
2019-07-16,19.95,19.975,19.9,19.92,7317.0
2019-07-17,19.87,20.035,19.87,20.025,67067.0
2019-07-18,20.285,20.285,19.92,20.025,668.0
2019-07-19,20.07,20.23,20.07,20.19,4992.0
2019-07-22,20.5,20.5,20.14,20.18,4107.0
2019-07-23,20.22,20.265,20.22,20.265,3349.0
2019-07-24,20.445,20.46,20.405,20.415,46557.0
2019-07-25,20.56,20.63,20.56,20.56,707.0
2019-07-26,20.6,20.6,20.53,20.565,5080.0
2019-07-29,20.565,20.695,20.565,20.695,11657.0
2019-07-30,20.715,20.745,20.665,20.745,2482.0
2019-07-31,20.705,20.705,20.61,20.61,2282.0
2019-08-01,21.035,21.035,20.58,20.61,3059.0
2019-08-02,20.36,20.455,20.33,20.455,5710.0
2019-08-05,20.755,20.755,20.235,20.235,23215.0
2019-08-06,19.765,19.79,19.59,19.71,22440.0
2019-08-07,19.95,19.95,19.65,19.795,11930.0
2019-08-08,19.71,19.795,19.71,19.775,30178.0
2019-08-09,19.845,19.915,19.845,19.915,8602.0
2019-08-12,19.845,19.97,19.845,19.955,11697.0
2019-08-13,19.915,19.92,19.915,19.92,3155.0
2019-08-14,19.955,19.955,19.845,19.845,4545.0
2019-08-15,19.765,19.765,19.255,19.255,5860.0
2019-08-16,19.31,19.385,19.31,19.37,22999.0
2019-08-19,19.765,19.765,19.765,19.765,53.0
2019-08-20,19.76,19.805,19.735,19.805,12565.0
2019-08-21,19.805,19.805,19.805,19.805,0.0
2019-08-22,19.745,19.825,19.745,19.825,6367.0
2019-08-23,19.73,19.825,19.73,19.825,404.0
2019-08-26,19.395,19.46,19.395,19.46,230.0
2019-08-27,19.735,19.735,19.735,19.735,180.0
2019-08-28,19.95,19.95,19.57,19.575,7666.0
2019-08-29,19.695,19.695,19.655,19.685,3332.0
2019-08-30,19.82,19.98,19.82,19.98,3963.0
2019-09-02,19.95,19.95,19.95,19.95,1767.0
2019-09-03,19.995,20.025,19.995,20.015,1828.0
2019-09-04,19.395,19.845,19.395,19.845,5549.0
2019-09-05,20.06,20.095,20.045,20.06,2012.0
2019-09-06,20.19,20.265,20.19,20.255,3591.0
2019-09-09,20.555,20.555,20.39,20.395,36830.0
2019-09-10,20.49,20.49,20.475,20.475,6149.0
2019-09-11,20.5,20.68,20.5,20.68,4050.0
2019-09-12,20.84,20.84,20.84,20.84,365.0
2019-09-13,20.9,20.95,20.885,20.95,3248.0
2019-09-16,20.785,20.87,20.785,20.835,9009.0
2019-09-17,20.91,20.91,20.82,20.82,1004.0
2019-09-18,20.865,20.865,20.785,20.82,1327.0
2019-09-19,21.34,21.34,20.965,21.02,5873.0
2019-09-20,21.085,21.09,21.085,21.09,676.0
2019-09-23,21.09,21.15,21.085,21.13,3195.0
2019-09-24,21.5,21.5,21.225,21.225,851.0
2019-09-25,21.075,21.295,21.075,21.295,2104.0
2019-09-26,21.565,21.565,21.09,21.09,2965.0
2019-09-27,21.165,21.165,21.165,21.165,180.0
2019-09-30,21.25,21.25,21.215,21.215,1170.0
2019-10-01,21.045,21.18,21.04,21.075,4212.0
2019-10-02,20.815,20.82,20.77,20.785,17622.0
2019-10-03,20.25,20.25,20.155,20.185,7908.0
2019-10-04,20.185,20.2,20.05,20.155,12464.0
2019-10-07,20.265,20.295,20.175,20.24,4888.0
2019-10-08,20.285,20.335,20.285,20.33,11335.0
2019-10-09,20.16,20.19,20.06,20.155,28546.0
2019-10-10,20.175,20.255,20.175,20.185,8553.0
2019-10-11,20.24,20.435,20.24,20.435,4313.0
2019-10-14,20.9,20.9,20.585,20.585,2507.0
2019-10-15,20.65,20.675,20.645,20.675,303.0
2019-10-16,20.91,20.93,20.91,20.93,4077.0
2019-10-17,20.94,20.975,20.87,20.87,5884.0
2019-10-18,20.74,20.74,20.645,20.665,8647.0
2019-10-21,20.885,20.885,20.615,20.66,3146.0
2019-10-22,20.71,20.77,20.71,20.71,2964.0
2019-10-23,20.725,20.725,20.65,20.71,686.0
2019-10-24,20.835,20.84,20.775,20.775,3958.0
2019-10-25,20.91,20.91,20.83,20.895,13214.0
2019-10-28,21.145,21.145,20.88,20.895,22822.0
2019-10-29,20.855,20.865,20.835,20.865,3989.0
2019-10-30,20.865,20.865,20.66,20.66,50947.0
2019-10-31,20.47,20.47,20.27,20.335,14682.0
2019-11-01,20.13,20.185,20.11,20.11,5943.0
2019-11-04,20.095,20.095,19.81,19.875,68515.0
2019-11-05,19.875,20.075,19.875,20.075,30374.0
2019-11-06,20.12,20.13,20.025,20.025,3256.0
2019-11-07,20.205,20.25,20.065,20.25,51369.0
2019-11-08,20.25,20.335,20.25,20.25,17564.0
2019-11-11,20.46,20.475,20.46,20.46,1042.0
2019-11-12,20.55,20.55,20.445,20.475,10451.0
2019-11-13,20.485,20.49,20.33,20.33,31958.0
2019-11-14,20.22,20.325,20.22,20.325,35898.0
2019-11-15,20.35,20.455,20.345,20.375,7779.0
2019-11-18,20.5,20.5,20.27,20.28,8926.0
2019-11-19,20.2,20.315,20.2,20.24,19873.0
2019-11-20,20.13,20.13,19.885,19.925,23363.0
2019-11-21,19.615,19.83,19.615,19.75,70827.0
2019-11-22,19.985,19.985,19.65,19.695,40491.0
2019-11-25,19.685,19.765,19.655,19.655,54235.0
2019-11-26,19.765,19.82,19.765,19.805,58286.0
2019-11-27,19.805,19.86,19.715,19.83,71484.0
2019-11-28,19.875,19.915,19.855,19.915,893.0
2019-11-29,19.88,19.895,19.78,19.78,56887.0
2019-12-02,20.23,20.23,19.76,19.91,11808.0
2019-12-03,19.465,19.555,18.72,19.46,4209.0
2019-12-04,19.105,19.13,19.075,19.085,3825.0
2019-12-05,19.385,19.39,19.385,19.39,4040.0
2019-12-06,19.39,19.39,19.37,19.37,5105.0
2019-12-09,19.475,19.48,19.4,19.445,3820.0
2019-12-10,19.37,19.37,19.31,19.34,6443.0
2019-12-11,19.39,19.4,19.34,19.375,1417.0
2019-12-12,19.595,19.595,19.19,19.25,2772.0
2019-12-13,19.49,19.54,19.48,19.525,6717.0
2019-12-16,19.715,19.835,19.715,19.81,2348.0
2019-12-17,19.715,19.745,19.675,19.73,52919.0
2019-12-18,19.69,19.73,19.69,19.73,2183.0
2019-12-19,19.735,19.79,19.655,19.655,21173.0
2019-12-20,19.615,19.625,19.585,19.625,1290.0
2019-12-23,19.585,19.585,19.535,19.535,2920.0
2019-12-24,19.505,19.505,19.495,19.495,519.0
2019-12-27,19.565,19.615,19.565,19.6,16661.0
2019-12-30,19.615,19.615,19.495,19.535,4419.0
2019-12-31,19.42,19.42,19.375,19.375,2703.0
2020-01-02,19.34,19.375,19.315,19.36,3421.0
2020-01-03,19.625,19.645,19.495,19.525,16280.0
2020-01-06,19.525,19.525,19.27,19.28,12305.0
2020-01-07,19.595,19.69,19.595,19.69,13614.0
2020-01-08,19.46,19.565,19.39,19.45,4013.0
2020-01-09,19.475,19.745,19.475,19.655,4268.0
2020-01-10,19.775,19.795,19.775,19.795,2228.0
2020-01-13,19.45,19.84,19.45,19.735,34311.0
2020-01-14,19.84,19.915,19.82,19.835,7640.0
2020-01-15,19.87,19.915,19.87,19.9,773.0
2020-01-16,20.065,20.125,20.065,20.11,52244.0
2020-01-17,20.215,20.275,20.17,20.17,7666.0
2020-01-20,20.21,20.24,20.195,20.2,5762.0
2020-01-21,20.195,20.195,20.135,20.135,7811.0
2020-01-22,19.99,20.35,19.99,20.35,8863.0
2020-01-23,20.305,20.305,20.305,20.305,736.0
2020-01-24,20.46,20.475,20.4,20.445,9149.0
2020-01-28,20.105,20.14,20.09,20.12,20745.0
2020-01-29,20.26,20.355,20.24,20.335,8113.0
2020-01-30,20.03,20.44,20.03,20.43,7040.0
2020-01-31,20.515,20.515,20.365,20.365,14392.0
2020-02-03,20.015,20.09,19.94,20.09,25895.0
2020-02-04,20.06,20.21,20.06,20.14,6278.0
2020-02-05,20.275,20.275,20.185,20.185,6853.0
2020-02-06,20.385,20.425,20.385,20.415,3967.0
2020-02-07,20.365,20.37,20.305,20.37,9096.0
2020-02-10,20.135,20.415,20.135,20.38,1533.0
2020-02-11,20.545,20.545,20.395,20.395,6028.0
2020-02-12,20.965,20.965,20.665,20.77,28227.0
2020-02-13,20.965,20.98,20.835,20.835,4349.0
2020-02-14,20.965,21.225,20.965,21.19,2851.0
2020-02-17,21.51,21.51,21.075,21.075,1108.0
2020-02-18,21.09,21.135,21.09,21.135,1928.0
2020-02-19,21.115,21.165,21.09,21.165,6559.0
2020-02-20,21.19,21.3,21.19,21.28,3063.0
2020-02-21,21.28,21.345,21.28,21.345,33757.0
2020-02-24,21.3,21.3,20.895,20.925,12703.0
2020-02-25,20.515,20.775,20.49,20.725,14393.0
2020-02-26,20.385,20.445,20.33,20.335,17121.0
2020-02-27,20.335,20.335,20.035,20.075,25985.0
2020-02-28,19.945,19.945,19.435,19.465,2840.0
2020-03-02,19.055,19.205,18.78,19.15,18874.0
2020-03-03,19.465,19.465,19.09,19.09,1956.0
2020-03-04,18.705,18.72,18.405,18.425,8705.0
2020-03-05,18.545,18.545,18.455,18.465,3382.0
2020-03-06,18.495,18.495,17.76,17.78,7269.0
2020-03-09,17.82,17.82,16.455,16.54,14350.0
2020-03-10,16.87,16.87,15.665,16.845,35422.0
2020-03-11,17.07,17.07,16.24,16.285,24066.0
2020-03-12,16.0,16.0,14.935,15.07,20753.0
2020-03-13,14.675,15.17,13.145,14.72,48874.0
2020-03-16,14.855,14.855,13.775,13.985,43848.0
2020-03-17,13.23,14.735,13.23,14.735,26560.0
2020-03-18,14.825,14.825,13.265,13.4,24291.0
2020-03-19,13.145,13.965,12.375,12.45,48885.0
2020-03-20,13.035,13.385,12.91,12.955,16489.0
2020-03-23,12.54,12.54,11.32,11.68,35939.0
2020-03-24,11.635,12.01,11.635,11.695,45042.0
2020-03-25,12.885,12.9,12.37,12.82,49060.0
2020-03-26,13.265,13.29,12.84,13.11,36813.0
2020-03-27,13.625,13.635,12.28,12.28,47596.0
2020-03-30,12.42,13.045,12.42,12.75,12886.0
2020-03-31,13.485,14.33,13.29,13.65,36310.0
2020-04-01,13.925,13.925,13.38,13.43,30848.0
2020-04-02,13.235,13.31,13.015,13.175,16246.0
2020-04-03,13.475,13.475,12.73,12.73,62433.0
2020-04-06,12.99,13.515,12.99,13.515,237267.0
2020-04-07,14.0,14.0,13.215,13.38,26989.0
2020-04-08,13.475,13.475,12.655,13.1,17870.0
2020-04-09,13.175,13.335,13.1,13.325,21193.0
2020-04-14,13.515,13.745,13.28,13.725,33479.0
2020-04-15,14.025,14.025,13.55,13.7,30046.0
2020-04-16,13.49,13.49,13.305,13.4,23082.0
2020-04-17,13.49,13.805,13.49,13.565,15313.0
2020-04-20,14.09,14.09,13.325,13.325,57607.0
2020-04-21,13.29,13.365,13.045,13.045,16998.0
2020-04-22,12.915,13.29,12.73,13.29,27097.0
2020-04-23,13.41,13.445,12.93,13.205,32573.0
2020-04-24,12.955,13.145,12.955,13.03,11219.0
2020-04-27,13.475,13.475,12.51,12.9,23482.0
2020-04-28,12.805,13.015,12.745,12.85,9549.0
2020-04-29,13.17,13.395,13.14,13.355,8467.0
2020-04-30,13.86,13.92,13.53,13.92,10922.0
2020-05-01,13.92,13.92,13.19,13.19,58982.0
2020-05-04,13.23,13.38,12.88,13.335,102137.0
2020-05-05,13.665,13.73,13.475,13.515,9408.0
2020-05-06,13.715,13.715,13.385,13.455,25922.0
2020-05-07,13.4,13.4,13.235,13.235,23829.0
2020-05-08,13.1,13.49,13.1,13.355,58817.0
2020-05-11,13.58,13.715,13.47,13.56,126623.0
2020-05-12,13.715,13.715,13.145,13.215,115851.0
2020-05-13,13.215,13.23,12.93,13.23,178387.0
2020-05-14,13.185,13.185,12.955,12.975,25951.0
2020-05-15,13.215,13.295,13.005,13.045,97203.0
2020-05-18,12.97,13.715,12.94,12.955,49805.0
2020-05-19,13.47,13.47,13.215,13.215,131510.0
2020-05-20,13.265,13.265,12.99,13.215,15020.0
2020-05-21,13.37,13.475,13.14,13.155,12903.0
2020-05-22,13.155,13.205,13.0,13.0,9256.0
2020-05-25,13.125,13.23,13.125,13.19,146064.0
2020-05-26,13.29,13.85,13.29,13.8,199680.0
2020-05-27,13.85,15.08,13.85,14.77,480591.0
2020-05-28,15.505,15.655,15.17,15.335,414015.0
2020-05-29,15.305,15.305,14.725,14.725,46917.0
2020-06-01,14.69,14.78,14.265,14.675,46256.0
2020-06-02,14.975,15.005,14.675,14.8,381329.0
2020-06-03,14.945,15.38,14.935,15.35,74557.0
2020-06-04,15.99,16.075,15.385,15.575,87145.0
2020-06-05,15.665,16.02,15.665,16.02,99166.0
2020-06-09,16.825,17.155,16.675,16.935,119871.0
2020-06-10,16.96,16.96,16.435,16.72,56718.0
2020-06-11,16.48,16.48,15.745,15.745,104023.0
2020-06-12,15.07,15.485,14.975,15.485,154828.0
2020-06-15,15.355,15.61,15.07,15.115,101814.0
2020-06-16,15.5,15.91,15.5,15.785,236649.0
2020-06-17,15.875,16.065,15.52,15.73,195824.0
2020-06-18,15.62,15.67,15.41,15.65,37686.0
2020-06-19,16.065,16.065,15.605,15.61,37079.0
2020-06-22,15.725,15.775,15.395,15.74,40191.0
2020-06-23,15.775,15.805,15.35,15.62,68936.0
2020-06-24,15.68,15.68,15.59,15.68,9622.0
2020-06-25,15.61,15.61,15.17,15.37,99582.0
2020-06-26,15.535,15.595,15.305,15.535,56294.0
2020-06-29,15.35,15.38,15.05,15.2,49540.0
2020-06-30,15.77,15.77,15.515,15.515,48516.0
2020-07-01,15.515,15.67,15.4,15.575,14795.0
2020-07-02,16.025,16.025,15.655,15.905,11192.0
2020-07-03,15.935,16.175,15.785,15.835,105837.0
2020-07-06,15.65,16.11,15.625,15.97,18991.0
2020-07-07,16.175,16.175,15.715,15.73,35108.0
2020-07-08,15.65,15.65,15.44,15.46,56636.0
2020-07-09,15.32,15.605,15.31,15.565,110252.0
2020-07-10,15.8,15.8,15.22,15.365,246142.0
2020-07-13,15.755,15.835,15.59,15.65,206754.0
2020-07-14,15.625,15.625,15.49,15.565,8324.0
2020-07-15,15.8,15.8,15.545,15.725,6825.0
2020-07-16,15.725,15.875,15.62,15.635,4625.0
2020-07-17,15.755,15.755,15.62,15.62,15165.0
2020-07-20,15.755,15.755,15.485,15.53,75064.0
2020-07-21,15.755,15.935,15.545,15.92,9644.0
2020-07-22,15.985,16.015,15.805,15.845,45863.0
2020-07-23,15.875,15.985,15.725,15.845,12477.0
2020-07-24,15.755,15.755,15.655,15.665,4895.0
2020-07-27,15.655,15.655,15.535,15.605,12277.0
2020-07-28,15.425,15.88,15.425,15.5,7862.0
2020-07-29,15.385,15.755,15.385,15.71,17199.0
2020-07-30,15.83,15.83,15.68,15.68,29112.0
2020-07-31,15.685,15.685,15.275,15.275,33704.0
2020-08-03,15.425,15.425,14.805,14.845,24158.0
2020-08-04,15.075,15.275,15.075,15.1,13029.0
2020-08-05,14.895,15.055,14.775,15.025,4579.0
2020-08-06,15.235,15.235,15.045,15.06,6466.0
2020-08-07,15.01,15.145,15.01,15.145,27413.0
2020-08-10,15.225,15.55,15.225,15.535,63057.0
2020-08-11,15.735,15.905,15.735,15.74,164471.0
2020-08-12,15.83,16.195,15.83,15.93,152924.0
2020-08-13,16.215,16.97,15.68,15.685,38826.0
2020-08-14,15.755,15.795,15.685,15.74,90750.0
2020-08-17,15.74,15.765,15.46,15.49,13317.0
2020-08-18,15.64,15.64,15.235,15.37,239323.0
2020-08-19,15.31,15.65,15.31,15.59,110067.0
2020-08-20,15.535,15.535,15.445,15.46,9171.0
2020-08-21,15.7,15.7,15.415,15.415,9678.0
2020-08-24,15.46,15.46,15.34,15.365,16253.0
2020-08-25,15.665,15.93,15.665,15.8,24467.0
2020-08-26,15.61,15.665,15.53,15.665,15755.0
2020-08-27,15.53,15.625,15.515,15.59,6328.0
2020-08-28,15.605,15.68,15.565,15.58,67165.0
2020-08-31,15.58,15.65,15.5,15.52,26544.0
2020-09-01,15.52,15.52,15.01,15.19,25026.0
2020-09-02,15.255,15.335,15.24,15.31,11395.0
2020-09-03,15.545,15.695,15.53,15.545,32334.0
2020-09-04,15.195,15.24,15.15,15.16,9547.0
2020-09-07,15.16,15.385,15.01,15.31,51418.0
2020-09-08,15.31,15.505,15.31,15.505,11607.0
2020-09-09,15.84,15.84,15.1,15.145,16287.0
2020-09-10,15.84,15.84,15.045,15.045,21374.0
2020-09-11,15.045,15.045,14.94,15.04,11657.0
2020-09-14,15.045,15.045,14.895,14.905,10623.0
2020-09-15,14.86,14.86,14.705,14.705,8315.0
2020-09-16,14.875,14.875,14.69,14.765,8112.0
2020-09-17,14.925,14.935,14.75,14.78,9853.0
2020-09-18,14.705,14.795,14.705,14.76,9049.0
2020-09-21,14.67,14.7,14.48,14.505,20366.0
2020-09-22,14.335,14.335,14.255,14.27,18019.0
2020-09-23,14.43,14.6,14.43,14.555,18248.0
2020-09-24,14.555,14.615,14.29,14.61,12744.0
2020-09-25,14.655,15.885,14.655,15.885,28494.0
2020-09-28,15.99,15.99,15.145,15.165,27501.0
2020-09-29,15.46,15.46,15.04,15.06,8396.0
2020-09-30,15.09,15.09,14.76,14.835,53939.0
2020-10-01,14.82,14.94,14.81,14.88,14120.0
2020-10-02,14.935,14.935,14.595,14.625,28404.0
2020-10-05,14.995,15.175,14.995,15.13,5301.0
2020-10-06,15.18,15.265,15.12,15.235,5385.0
2020-10-07,15.275,15.61,15.235,15.58,14366.0
2020-10-08,15.765,15.84,15.65,15.65,9410.0
2020-10-09,15.84,15.905,15.725,15.875,18329.0
2020-10-12,15.915,16.035,15.71,16.01,36778.0
2020-10-13,16.29,16.485,16.255,16.39,20548.0
2020-10-14,16.13,16.59,16.13,16.215,6079.0
2020-10-15,16.255,16.405,16.24,16.33,23538.0
2020-10-16,16.33,16.42,16.285,16.3,8371.0
2020-10-19,16.345,16.54,16.345,16.51,11280.0
2020-10-20,16.48,16.525,16.255,16.255,11638.0
2020-10-21,16.575,16.575,16.255,16.48,8128.0
2020-10-22,16.285,16.345,16.215,16.335,34685.0
2020-10-23,16.465,16.515,16.42,16.515,10647.0
2020-10-26,16.59,16.59,16.425,16.455,10687.0
2020-10-27,16.5,16.5,16.225,16.305,42875.0
2020-10-28,16.095,16.11,15.98,16.1,18849.0
2020-10-29,15.84,15.855,15.65,15.74,17586.0
2020-10-30,15.785,15.93,15.765,15.86,6582.0
2020-11-02,15.945,15.945,15.65,15.89,6912.0
2020-11-03,15.965,16.17,15.965,16.04,18179.0
2020-11-04,16.05,16.11,15.815,15.89,8619.0
2020-11-05,16.185,16.185,15.83,16.17,12615.0
2020-11-06,16.27,16.335,16.185,16.225,9121.0
2020-11-09,16.435,16.435,16.345,16.36,12234.0
2020-11-10,16.59,17.385,16.59,17.09,102296.0
2020-11-11,17.34,17.595,17.34,17.595,65911.0
2020-11-12,17.595,17.65,17.3,17.345,16687.0
2020-11-13,17.345,17.345,17.165,17.27,45983.0
2020-11-16,17.595,17.61,17.595,17.61,1085.0
2020-11-17,17.65,17.94,17.65,17.91,26407.0
2020-11-18,18.025,18.23,17.95,18.155,6715.0
2020-11-19,18.23,18.41,18.215,18.41,9110.0
2020-11-20,18.41,18.525,18.305,18.5,11488.0
2020-11-23,18.845,18.845,18.4,18.555,20702.0
2020-11-24,18.555,19.2,18.555,19.2,22044.0
2020-11-25,19.385,19.48,19.255,19.435,46630.0
2020-11-26,19.46,19.505,19.03,19.03,16523.0
2020-11-27,18.97,19.015,18.855,18.88,10370.0
2020-11-30,18.86,19.05,18.66,18.665,13686.0
2020-12-01,18.82,18.92,18.505,18.825,18406.0
2020-12-02,18.515,18.825,18.515,18.705,10266.0
2020-12-03,19.02,19.02,18.68,18.76,12001.0
2020-12-04,18.75,19.01,18.745,18.97,6185.0
2020-12-07,19.035,19.035,18.81,18.92,8906.0
2020-12-08,18.88,19.02,18.805,19.02,13884.0
2020-12-09,19.33,19.33,19.035,19.08,15958.0
2020-12-10,19.41,19.41,18.965,18.98,24007.0
2020-12-11,18.97,18.97,18.825,18.825,17844.0
2020-12-14,18.935,19.165,18.935,19.105,8362.0
2020-12-15,19.395,19.395,18.86,18.89,11958.0
2020-12-16,19.125,19.24,19.08,19.125,20035.0
2020-12-17,18.895,19.51,18.895,19.51,21344.0
2020-12-18,19.585,19.585,18.95,18.965,28931.0
2020-12-21,19.05,19.05,18.765,18.905,21011.0
2020-12-22,19.125,19.125,18.62,18.73,9347.0
2020-12-23,18.82,18.905,18.79,18.82,11913.0
2020-12-24,19.01,19.01,18.925,18.97,5864.0
2020-12-29,18.695,19.05,18.695,18.955,12533.0
2020-12-30,18.895,18.895,18.775,18.86,3522.0
2020-12-31,18.86,18.905,18.665,18.675,8721.0
2021-01-04,18.675,18.95,18.675,18.84,1607.0
2021-01-05,18.765,18.765,18.62,18.675,18227.0
2021-01-06,18.705,18.71,18.42,18.49,19359.0
2021-01-07,19.155,19.225,18.895,19.12,20227.0
2021-01-08,19.21,19.255,19.125,19.21,13529.0
2021-01-11,19.235,19.3,19.2,19.2,8294.0
2021-01-12,19.345,19.5,19.345,19.425,3358.0
2021-01-13,19.345,19.415,19.295,19.34,9963.0
2021-01-14,19.43,19.645,19.43,19.625,3797.0
2021-01-15,19.605,19.86,19.605,19.85,7890.0
2021-01-18,19.785,19.785,19.395,19.46,18970.0
2021-01-19,19.63,19.815,19.63,19.775,9397.0
2021-01-20,19.82,19.82,19.69,19.69,12920.0
2021-01-21,19.8,19.915,19.8,19.875,10768.0
2021-01-22,19.77,19.8,19.7,19.755,16784.0
2021-01-25,19.755,19.845,19.685,19.685,11244.0
2021-01-27,19.735,19.89,19.7,19.73,28410.0
2021-01-28,19.51,19.51,19.165,19.395,14052.0
2021-01-29,19.66,19.67,19.095,19.12,39856.0
2021-02-01,18.94,19.345,18.705,19.195,8593.0
2021-02-02,19.385,19.69,19.385,19.66,37738.0
2021-02-03,19.835,20.06,19.835,20.015,52463.0
2021-02-04,20.02,20.02,19.815,19.89,32234.0
2021-02-05,20.045,20.235,20.045,20.195,33826.0
2021-02-08,20.24,20.42,20.24,20.37,20589.0
2021-02-09,20.39,20.48,20.25,20.325,46088.0
2021-02-10,20.325,20.495,20.235,20.275,35859.0
2021-02-11,20.235,20.635,20.12,20.635,14902.0
2021-02-12,20.325,20.335,20.21,20.26,6821.0
2021-02-15,20.425,20.525,20.35,20.485,16104.0
2021-02-16,20.585,20.755,20.58,20.665,18555.0
2021-02-17,20.745,20.9,20.745,20.785,11299.0
2021-02-18,20.975,21.075,20.955,21.04,9934.0
2021-02-19,20.845,20.9,20.635,20.685,27369.0
2021-02-22,20.815,20.9,20.655,20.73,18250.0
2021-02-23,20.665,20.97,20.64,20.94,17316.0
2021-02-24,21.105,21.105,20.795,20.795,19552.0
2021-02-25,21.055,21.12,20.96,21.045,14760.0
2021-02-26,20.78,20.845,20.525,20.655,8621.0
2021-03-01,20.585,20.93,20.585,20.925,13952.0
2021-03-02,20.985,21.26,20.985,21.04,14648.0
2021-03-03,21.04,21.42,21.04,21.415,31593.0
2021-03-04,21.415,21.735,21.4,21.565,22310.0
2021-03-05,21.735,21.805,21.505,21.69,22134.0
2021-03-08,21.69,22.14,21.69,21.87,55396.0
2021-03-09,22.155,22.385,22.07,22.07,45516.0
2021-03-10,22.23,22.23,21.795,21.855,39788.0
2021-03-11,22.23,22.23,21.495,21.55,17913.0
2021-03-12,21.61,21.77,21.59,21.62,14103.0
2021-03-15,21.79,21.82,21.495,21.725,44709.0
2021-03-16,21.835,21.97,21.675,21.88,37929.0
2021-03-17,22.035,22.035,21.65,21.65,8802.0
2021-03-18,21.65,21.78,21.605,21.695,32129.0
2021-03-19,21.42,21.665,21.42,21.465,21947.0
2021-03-22,21.735,21.75,21.375,21.69,16487.0
2021-03-23,21.69,21.69,21.48,21.56,13441.0
2021-03-24,21.56,21.595,21.43,21.58,8812.0
2021-03-25,21.51,21.66,21.465,21.48,9506.0
2021-03-26,21.56,21.765,21.56,21.71,7055.0
2021-03-29,21.735,21.835,21.55,21.61,16948.0
2021-03-30,21.88,21.88,21.43,21.565,15811.0
2021-03-31,21.77,21.94,21.77,21.925,12429.0
2021-04-01,22.265,22.265,21.535,21.98,13611.0
2021-04-06,22.155,22.155,21.75,21.795,18659.0
2021-04-07,22.035,22.05,21.67,21.81,23123.0
2021-04-08,21.97,22.24,21.97,22.05,9584.0
2021-04-09,22.11,22.11,21.95,22.08,21170.0
2021-04-12,22.14,22.155,22.055,22.1,8863.0
2021-04-13,22.11,22.195,22.08,22.085,27506.0
2021-04-14,22.255,22.255,21.995,22.195,17485.0
2021-04-15,22.265,22.37,22.07,22.355,76080.0
2021-04-16,22.38,22.38,22.095,22.185,8681.0
2021-04-19,22.415,22.415,22.28,22.395,38955.0
2021-04-20,22.37,22.41,22.125,22.41,40835.0
2021-04-21,22.01,22.01,21.755,21.985,38563.0
2021-04-22,21.995,22.15,21.97,22.14,30936.0
2021-04-23,22.2,22.265,22.155,22.215,20155.0
2021-04-26,22.35,22.43,22.285,22.38,17546.0
2021-04-27,22.555,22.555,22.155,22.315,15247.0
2021-04-28,22.33,22.585,22.33,22.51,25361.0
2021-04-29,22.645,22.645,22.455,22.495,9251.0
2021-04-30,22.515,22.515,22.28,22.28,19250.0
2021-05-03,22.585,22.785,22.485,22.71,18819.0
2021-05-04,22.83,22.83,22.495,22.63,16600.0
2021-05-05,22.74,22.825,22.67,22.7,28785.0
2021-05-06,22.815,22.815,22.38,22.445,26963.0
2021-05-07,22.7,22.7,22.44,22.585,12242.0
2021-05-10,22.585,22.83,22.585,22.74,20459.0
2021-05-11,22.8,22.8,22.495,22.58,16652.0
2021-05-12,22.455,22.455,22.225,22.395,22612.0
2021-05-13,22.415,22.525,22.395,22.525,10843.0
2021-05-14,22.645,22.9,22.645,22.76,9293.0
2021-05-17,22.755,22.885,22.645,22.68,35260.0
2021-05-18,22.695,22.86,22.695,22.855,6538.0
2021-05-19,22.615,22.615,22.395,22.41,18276.0
2021-05-20,22.685,22.87,22.54,22.545,5710.0
2021-05-21,22.9,22.925,22.78,22.855,34134.0
2021-05-24,22.875,23.03,22.845,22.995,4955.0
2021-05-25,23.03,23.215,22.955,23.115,9605.0
2021-05-26,23.185,23.355,23.185,23.29,18073.0
2021-05-27,23.26,23.305,23.17,23.19,31838.0
2021-05-28,23.305,23.445,23.255,23.44,10954.0
2021-05-31,23.375,23.475,23.305,23.34,13106.0
2021-06-01,23.3,23.345,23.06,23.16,17421.0
2021-06-02,23.185,23.275,23.14,23.215,18146.0
2021-06-03,23.215,23.515,23.215,23.49,10645.0
2021-06-04,23.545,23.815,23.47,23.815,7055.0
2021-06-07,23.82,23.92,23.445,23.445,20016.0
2021-06-08,23.575,23.6,23.405,23.56,22018.0
2021-06-09,23.475,23.52,23.355,23.415,10377.0
2021-06-10,23.385,23.475,23.26,23.46,24978.0
2021-06-11,23.46,23.49,23.155,23.23,25073.0
2021-06-15,23.405,23.655,23.29,23.57,14167.0
2021-06-16,23.57,23.755,23.57,23.685,26175.0
2021-06-17,23.8,24.03,23.67,23.92,33733.0
2021-06-18,24.09,24.09,23.72,23.76,70920.0
2021-06-21,23.505,23.505,22.93,23.0,66251.0
2021-06-22,23.245,23.53,23.245,23.485,34651.0
2021-06-23,23.475,23.475,23.115,23.125,17814.0
2021-06-24,23.115,23.115,22.87,22.87,28668.0
2021-06-25,23.275,23.275,23.07,23.13,13892.0
2021-06-28,23.34,23.34,22.945,23.075,17202.0
2021-06-29,22.955,23.13,22.9,23.125,41915.0
2021-06-30,23.14,23.36,23.14,23.175,30789.0
2021-07-01,23.395,23.395,22.93,22.93,38220.0
2021-07-02,23.07,23.16,23.04,23.09,19820.0
2021-07-05,23.185,23.185,23.0,23.015,25578.0
2021-07-06,23.125,23.185,22.955,22.955,259882.0
2021-07-07,23.06,23.09,22.875,23.085,89341.0
2021-07-08,23.19,23.19,22.97,23.015,186554.0
2021-07-09,23.125,23.125,22.68,22.775,22825.0
2021-07-12,23.005,23.125,22.955,22.985,89748.0
2021-07-13,22.99,23.19,22.905,22.915,291396.0
2021-07-14,23.015,23.015,22.785,22.875,228855.0
2021-07-15,22.975,22.975,22.635,22.645,112141.0
2021-07-16,22.705,22.705,22.565,22.62,79207.0
2021-07-19,22.645,22.645,22.24,22.52,123319.0
2021-07-20,22.395,22.52,21.765,22.475,82582.0
2021-07-21,22.63,22.785,22.62,22.715,177371.0
2021-07-22,22.715,22.92,22.715,22.915,70607.0
2021-07-23,22.955,22.955,22.75,22.775,63405.0
2021-07-26,22.915,22.955,22.76,22.79,33878.0
2021-07-27,22.8,22.955,22.8,22.89,33831.0
2021-07-28,22.87,22.93,22.72,22.785,13665.0
2021-07-29,23.075,23.075,22.66,22.72,72450.0
2021-07-30,22.765,22.87,22.735,22.815,64492.0
2021-08-02,23.01,23.245,22.87,23.23,29503.0
2021-08-03,23.235,23.235,22.96,22.995,69706.0
2021-08-04,23.025,23.11,22.925,23.04,54663.0
2021-08-05,23.015,23.25,23.015,23.23,64860.0
2021-08-06,23.32,23.41,23.265,23.3,42688.0
2021-08-09,23.41,23.73,23.41,23.625,44007.0
2021-08-10,23.715,23.77,23.595,23.73,87093.0
2021-08-11,23.8,24.205,23.8,23.97,71231.0
2021-08-12,24.22,24.22,23.935,23.935,17794.0
2021-08-13,23.935,24.16,23.935,24.105,29381.0
2021-08-16,24.175,24.175,23.79,23.815,19398.0
2021-08-17,24.095,24.095,23.44,23.52,45001.0
2021-08-18,23.52,23.79,23.52,23.72,305689.0
2021-08-19,23.79,23.79,23.55,23.755,67659.0
2021-08-20,23.76,23.845,23.55,23.575,178825.0
2021-08-23,23.69,23.69,23.555,23.62,6609.0
2021-08-24,23.62,23.705,23.62,23.68,50429.0
2021-08-25,23.735,23.83,23.665,23.76,25662.0
2021-08-26,23.87,23.87,23.68,23.73,91150.0
2021-08-27,23.735,23.845,23.69,23.79,32715.0
2021-08-30,23.87,23.87,23.61,23.675,54492.0
2021-08-31,23.635,23.76,23.59,23.715,35133.0
2021-09-01,23.83,23.925,23.525,23.895,65101.0
2021-09-02,24.025,24.025,23.805,23.965,20913.0
2021-09-03,23.87,24.105,23.87,24.05,122116.0
2021-09-06,24.255,24.255,23.815,24.08,125930.0
2021-09-07,24.17,24.17,24.01,24.13,66987.0
2021-09-08,24.08,24.495,24.08,24.4,49048.0
2021-09-09,24.26,24.26,23.84,23.955,38792.0
2021-09-10,24.185,24.19,23.915,23.97,59582.0
2021-09-13,23.87,23.965,23.83,23.845,53522.0
2021-09-14,23.95,24.17,23.855,24.17,61663.0
2021-09-15,23.855,24.09,23.805,24.065,84676.0
2021-09-16,24.035,24.435,24.025,24.255,131877.0
2021-09-17,24.22,24.255,24.08,24.175,86246.0
2021-09-20,24.065,24.065,23.59,23.635,141248.0
2021-09-21,23.41,23.48,23.275,23.43,153220.0
2021-09-22,23.4,23.52,23.265,23.36,170503.0
2021-09-23,23.5,23.715,23.5,23.635,34104.0
2021-09-24,23.785,23.8,23.7,23.76,18039.0
2021-09-27,23.9,24.23,23.9,24.15,18019.0
2021-09-28,24.075,24.26,24.04,24.065,12753.0
2021-09-29,23.825,23.935,23.68,23.7,49999.0
2021-09-30,23.95,24.355,23.95,24.26,87425.0
2021-10-01,23.995,23.995,23.555,23.625,26162.0
2021-10-04,23.98,24.315,23.98,24.145,43222.0
2021-10-05,24.19,24.35,24.095,24.175,19928.0
2021-10-06,24.26,24.26,23.885,23.885,47498.0
2021-10-07,24.185,24.285,24.09,24.26,23843.0
2021-10-08,24.355,24.385,24.23,24.38,34930.0
2021-10-11,24.38,24.465,24.27,24.4,25593.0
2021-10-12,24.33,24.52,24.3,24.41,23534.0
2021-10-13,24.33,24.33,24.19,24.285,18784.0
2021-10-14,24.31,24.355,24.215,24.23,30302.0
2021-10-15,24.325,24.435,24.255,24.435,44154.0
2021-10-18,24.41,24.715,24.41,24.605,32439.0
2021-10-19,24.635,24.77,24.63,24.635,21654.0
2021-10-20,24.655,24.865,24.655,24.865,34313.0
2021-10-21,24.99,25.1,24.865,24.95,18161.0
2021-10-22,24.87,24.895,24.755,24.88,26446.0
2021-10-25,24.94,25.085,24.91,24.99,22170.0
2021-10-26,24.91,25.06,24.91,24.995,24190.0
2021-10-27,24.96,25.21,24.95,25.14,26671.0
2021-10-28,25.05,25.215,25.045,25.175,26394.0
2021-10-29,25.265,25.3,24.795,24.89,14265.0
2021-11-01,24.89,24.89,24.3,24.455,45534.0
2021-11-02,24.495,24.535,24.08,24.215,37362.0
2021-11-03,24.295,24.63,24.295,24.51,8022.0
2021-11-04,24.655,24.69,24.59,24.685,41997.0
2021-11-05,24.785,24.935,24.785,24.825,66279.0
2021-11-08,24.905,25.03,24.81,25.03,21882.0
2021-11-09,25.015,25.02,24.715,24.73,19161.0
2021-11-10,24.88,25.13,24.795,24.995,9856.0
2021-11-11,24.99,25.1,24.655,24.795,16094.0
2021-11-12,24.935,25.05,24.865,25.015,7279.0
2021-11-15,24.965,25.115,24.935,25.115,32460.0
2021-11-16,25.015,25.13,24.965,25.005,16062.0
2021-11-17,24.87,24.87,24.31,24.37,46765.0
2021-11-18,24.455,24.455,24.215,24.245,35828.0
2021-11-19,24.31,24.4,24.15,24.245,24710.0
2021-11-22,24.245,24.275,23.845,23.88,28231.0
2021-11-23,23.87,24.13,23.87,24.08,5650.0
2021-11-24,24.12,24.19,24.075,24.115,5880.0
2021-11-25,23.985,23.985,23.825,23.825,42270.0
2021-11-26,23.805,23.83,23.29,23.395,35494.0
2021-11-29,22.97,23.23,22.9,23.055,82001.0
2021-11-30,23.325,23.575,23.125,23.125,37805.0
2021-12-01,23.04,23.185,22.86,23.095,45535.0
2021-12-02,23.085,23.35,22.99,23.325,36485.0
2021-12-03,23.425,23.535,23.345,23.51,19814.0
2021-12-06,23.51,23.64,23.445,23.64,49291.0
2021-12-07,23.77,23.83,23.65,23.785,27851.0
2021-12-08,23.97,24.16,23.705,24.09,30204.0
2021-12-09,23.91,24.09,23.905,24.015,71123.0
2021-12-10,23.89,24.04,23.85,23.93,13302.0
2021-12-13,23.945,24.12,23.81,23.81,34126.0
2021-12-14,23.76,23.95,23.73,23.945,18230.0
2021-12-15,23.945,24.03,23.855,23.905,45488.0
2021-12-16,24.17,24.17,23.89,23.975,27163.0
2021-12-17,24.04,24.29,24.04,24.095,39333.0
2021-12-20,24.015,24.08,23.75,23.87,22313.0
2021-12-21,23.88,24.095,23.88,24.025,17381.0
2021-12-22,24.09,24.09,23.89,23.97,8125.0
2021-12-23,24.135,24.16,24.05,24.08,14091.0
2021-12-24,24.25,24.32,24.225,24.29,2578.0
2021-12-29,24.49,24.58,24.44,24.58,5930.0
2021-12-30,24.625,24.625,24.495,24.56,8133.0
2021-12-31,24.58,24.58,24.275,24.275,1162.0
2022-01-04,24.37,24.745,24.37,24.745,18768.0
2022-01-05,24.865,25.0,24.865,24.96,12557.0
2022-01-06,24.88,24.88,24.32,24.395,35467.0
2022-01-07,24.77,24.93,24.73,24.835,11616.0
2022-01-10,24.875,24.875,24.665,24.8,18841.0
2022-01-11,24.58,24.585,24.395,24.505,19323.0
2022-01-12,24.675,24.72,24.475,24.585,16538.0
2022-01-13,24.7,24.8,24.69,24.74,18620.0
2022-01-14,24.76,24.76,24.475,24.545,10038.0
2022-01-17,24.72,24.73,24.57,24.73,11836.0
2022-01-18,24.77,24.77,24.56,24.595,19194.0
2022-01-19,24.45,24.465,24.16,24.225,25362.0
2022-01-20,23.95,24.17,23.935,24.17,16376.0
2022-01-21,24.04,24.04,23.585,23.68,37957.0
2022-01-24,23.455,23.6,23.335,23.56,39305.0
2022-01-25,23.4,23.4,22.685,22.765,133990.0
2022-01-27,22.815,23.325,22.435,22.63,143031.0
2022-01-28,22.935,23.27,22.535,23.27,28782.0
2022-01-31,23.06,23.06,22.75,22.765,25526.0
2022-02-01,22.95,23.16,22.71,22.98,54314.0
2022-02-02,23.215,23.31,23.095,23.295,48304.0
2022-02-03,23.255,23.385,23.16,23.16,27850.0
2022-02-04,23.16,23.405,23.16,23.365,19053.0
2022-02-07,23.345,23.365,22.965,23.365,38637.0
2022-02-08,23.385,23.735,23.32,23.65,71887.0
2022-02-09,23.92,24.16,23.92,24.145,29659.0
2022-02-10,24.41,24.465,24.185,24.465,46028.0
2022-02-11,24.305,24.545,24.215,24.505,44727.0
2022-02-14,24.375,24.94,24.345,24.875,79473.0
2022-02-15,24.85,24.85,24.675,24.715,30399.0
2022-02-16,24.85,24.945,24.72,24.88,34108.0
2022-02-17,24.915,25.1,24.905,25.025,28967.0
2022-02-18,24.82,24.93,24.72,24.905,34710.0
2022-02-21,24.68,24.945,24.58,24.93,35518.0
2022-02-22,24.64,24.65,24.32,24.425,38476.0
2022-02-23,24.44,24.58,24.4,24.435,6443.0
2022-02-24,24.255,24.255,23.705,23.73,40161.0
2022-02-25,24.04,24.04,23.505,23.525,51391.0
2022-02-28,23.73,23.76,23.31,23.375,30151.0
2022-03-01,23.73,24.065,23.73,23.87,13986.0
2022-03-02,23.4,23.625,23.32,23.43,28730.0
2022-03-03,23.695,23.695,23.47,23.52,22277.0
2022-03-04,23.425,23.425,23.06,23.325,23238.0
2022-03-07,23.385,23.385,22.74,22.92,30956.0
2022-03-08,22.895,23.125,22.895,23.0,42137.0
2022-03-09,22.935,23.415,22.87,23.31,56408.0
2022-03-10,23.59,24.17,23.59,24.105,27430.0
2022-03-11,24.025,24.16,23.89,23.95,24961.0
2022-03-14,24.195,24.535,24.195,24.495,46553.0
2022-03-15,24.53,24.915,24.53,24.755,45121.0
2022-03-16,24.835,25.01,24.81,24.985,18423.0
2022-03-17,25.25,25.405,25.245,25.245,31413.0
2022-03-18,25.22,25.325,25.165,25.285,37434.0
2022-03-21,25.435,25.58,25.26,25.29,14766.0
2022-03-22,25.33,25.605,25.33,25.33,9441.0
2022-03-23,25.565,25.71,25.565,25.69,16769.0
2022-03-24,25.515,25.61,25.41,25.61,20705.0
2022-03-25,25.66,25.66,25.515,25.54,18360.0
2022-03-28,25.65,25.755,25.61,25.715,10181.0
2022-03-29,25.78,25.93,25.77,25.885,13981.0
2022-03-30,26.23,26.23,26.03,26.07,11976.0
2022-03-31,26.135,26.135,25.89,25.925,23580.0
2022-04-01,25.825,25.905,25.645,25.765,7760.0
2022-04-04,25.8,25.865,25.6,25.64,10462.0
2022-04-05,25.64,25.84,25.64,25.67,15358.0
2022-04-06,25.67,25.865,25.565,25.725,20485.0
2022-04-07,25.7,25.72,25.58,25.7,10027.0
2022-04-08,25.72,25.805,25.695,25.76,4026.0
2022-04-11,25.76,26.07,25.76,25.96,10677.0
2022-04-12,25.885,25.975,25.79,25.885,12204.0
2022-04-13,25.95,25.965,25.84,25.965,2939.0
2022-04-14,26.05,26.05,25.84,25.88,26649.0
2022-04-19,26.04,26.17,25.965,26.135,16756.0
2022-04-20,26.345,26.425,26.13,26.15,14415.0
2022-04-21,26.305,26.505,26.305,26.48,8655.0
2022-04-22,26.28,26.28,26.025,26.07,15455.0
2022-04-26,26.345,26.345,25.5,25.8,21540.0
2022-04-27,25.72,25.72,25.27,25.27,17674.0
2022-04-28,25.455,25.46,25.33,25.38,34950.0
2022-04-29,25.575,25.695,25.575,25.695,11020.0
2022-05-02,25.51,25.6,25.38,25.515,35057.0
2022-05-03,25.525,25.54,25.35,25.47,15898.0
2022-05-04,25.695,25.79,25.5,25.67,25649.0
2022-05-05,25.79,25.79,25.235,25.54,13613.0
2022-05-06,25.435,25.435,24.825,24.89,29608.0
2022-05-09,24.89,25.02,24.73,24.86,21041.0
2022-05-10,24.85,24.86,24.545,24.785,25281.0
2022-05-11,24.915,24.94,24.53,24.595,8306.0
2022-05-12,24.755,24.755,24.39,24.455,39924.0
2022-05-13,24.455,24.78,24.455,24.76,11990.0
2022-05-16,25.02,25.075,24.865,25.045,8789.0
2022-05-17,25.155,25.19,25.045,25.18,6188.0
2022-05-18,25.315,25.315,25.06,25.075,30876.0
2022-05-19,24.8,24.86,24.675,24.705,9014.0
2022-05-20,24.68,24.98,24.68,24.945,15275.0
2022-05-23,24.94,24.965,24.76,24.795,18741.0
2022-05-24,24.915,25.085,24.905,24.915,10928.0
2022-05-25,25.035,25.3,25.035,25.25,5522.0
2022-05-26,25.25,25.35,25.115,25.125,5909.0
2022-05-27,25.435,25.435,25.235,25.355,13404.0
2022-05-30,25.615,25.655,25.375,25.54,10410.0
2022-05-31,25.59,25.6,25.115,25.115,5899.0
2022-06-01,25.075,25.415,25.075,25.375,24815.0
2022-06-02,25.25,25.25,25.025,25.025,10569.0
2022-06-03,25.25,25.25,25.005,25.085,11660.0
2022-06-06,25.085,25.085,24.9,24.965,2981.0
2022-06-07,25.045,25.045,24.36,24.39,16915.0
2022-06-08,24.44,24.44,23.53,23.54,50566.0
2022-06-09,23.445,23.445,22.825,23.115,57654.0
2022-06-10,23.115,23.275,22.665,22.665,36353.0
2022-06-14,21.795,21.795,21.26,21.66,63888.0
2022-06-15,21.54,21.94,21.385,21.46,45012.0
2022-06-16,21.86,22.1,21.305,21.34,82917.0
2022-06-17,20.93,20.96,20.64,20.84,30864.0
2022-06-20,20.935,21.21,20.935,21.015,29776.0
2022-06-21,21.395,21.605,21.21,21.595,14357.0
2022-06-22,21.885,21.885,21.4,21.505,12829.0
2022-06-23,21.545,21.78,21.505,21.71,9333.0
2022-06-24,21.915,21.915,21.42,21.54,22665.0
2022-06-27,21.915,22.19,21.91,22.16,37126.0
2022-06-28,22.3,22.3,21.935,22.19,24083.0
2022-06-29,21.73,22.245,21.73,22.23,11743.0
2022-06-30,22.165,22.165,21.73,21.73,32356.0
2022-07-01,21.805,21.94,21.75,21.75,10126.0
2022-07-04,21.87,22.075,21.87,21.885,42753.0
2022-07-05,21.975,22.045,21.755,22.02,7944.0
2022-07-06,21.915,22.23,21.87,22.14,10318.0
2022-07-07,22.255,22.3,22.095,22.26,9856.0
2022-07-08,22.345,22.415,22.24,22.27,12084.0
2022-07-11,22.425,22.425,22.035,22.11,14416.0
2022-07-12,22.285,22.405,22.02,22.22,5202.0
2022-07-13,22.425,22.425,22.215,22.32,13612.0
2022-07-14,22.545,22.545,22.14,22.18,12709.0
2022-07-15,22.02,22.06,21.725,22.005,38848.0
2022-07-18,22.11,22.415,22.11,22.375,10034.0
2022-07-19,22.655,22.655,22.36,22.4,4661.0
2022-07-20,22.495,22.865,22.495,22.775,9640.0
2022-07-21,22.97,22.97,22.73,22.865,15040.0
2022-07-22,22.93,23.37,22.895,23.185,9409.0
2022-07-25,23.26,23.26,23.065,23.12,6422.0
2022-07-26,23.325,23.325,23.17,23.205,7947.0
2022-07-27,23.16,23.43,23.115,23.43,7032.0
2022-07-28,23.51,23.66,23.5,23.57,11905.0
2022-07-29,23.7,23.87,23.665,23.86,21108.0
2022-08-01,23.85,23.875,23.555,23.835,35426.0
2022-08-02,23.745,24.095,23.735,24.03,28344.0
2022-08-03,24.285,24.295,23.71,23.77,22120.0
2022-08-04,24.165,24.165,23.9,23.98,20434.0
2022-08-05,23.98,23.99,23.885,23.95,21245.0
2022-08-08,23.9,24.055,23.85,24.03,23569.0
2022-08-09,23.965,23.965,23.72,23.76,13598.0
2022-08-10,23.94,24.095,23.8,24.04,8107.0
2022-08-11,24.165,24.285,24.105,24.145,13958.0
2022-08-12,24.255,24.35,24.245,24.325,20793.0
2022-08-15,24.41,24.41,24.245,24.335,30992.0
2022-08-16,24.425,24.49,24.275,24.335,10679.0
2022-08-17,24.45,24.505,24.425,24.45,10469.0
2022-08-18,24.475,24.55,24.375,24.46,10859.0
2022-08-19,24.32,24.345,24.145,24.17,19587.0
2022-08-22,24.12,24.12,23.835,23.87,27197.0
2022-08-23,23.69,23.69,23.295,23.335,17390.0
2022-08-24,23.335,23.505,23.27,23.44,19188.0
2022-08-25,23.655,23.67,23.415,23.555,22584.0
2022-08-26,23.58,23.91,23.575,23.655,9788.0
2022-08-29,23.255,23.36,23.17,23.235,14739.0
2022-08-30,23.35,23.46,23.305,23.4,4243.0
2022-08-31,23.41,23.655,23.385,23.63,25959.0
2022-09-01,23.6,23.6,23.1,23.425,9035.0
2022-09-02,23.345,23.645,23.345,23.525,14495.0
2022-09-05,23.755,23.755,23.425,23.425,4938.0
2022-09-06,23.485,23.54,23.465,23.465,3569.0
2022-09-07,23.425,23.425,22.83,22.875,20036.0
2022-09-08,22.96,23.325,22.96,23.325,18629.0
2022-09-09,23.36,23.72,23.32,23.4,8016.0
2022-09-12,23.615,23.73,23.555,23.705,8475.0
2022-09-13,23.885,23.925,23.8,23.925,12672.0
2022-09-14,23.375,23.375,23.155,23.19,9979.0
2022-09-15,23.19,23.53,23.19,23.515,14195.0
2022-09-16,23.505,23.665,23.335,23.4,6039.0
2022-09-19,23.465,23.465,23.35,23.4,9760.0
2022-09-20,23.71,23.745,23.655,23.72,8466.0
2022-09-21,23.555,23.58,23.395,23.45,10101.0
2022-09-23,23.22,23.235,22.95,23.015,7235.0
2022-09-26,22.83,22.87,22.63,22.845,8338.0
2022-09-27,22.525,22.96,22.525,22.77,5735.0
2022-09-28,22.715,22.715,22.465,22.525,28440.0
2022-09-29,22.195,22.94,22.195,22.795,5619.0
2022-09-30,22.77,22.78,22.125,22.125,6039.0
2022-10-03,22.255,22.355,21.97,22.15,191261.0
2022-10-04,22.465,23.13,22.465,23.055,13541.0
2022-10-05,23.73,23.87,23.62,23.735,11797.0
2022-10-06,23.655,23.67,23.555,23.615,7956.0
2022-10-07,23.385,23.505,23.385,23.49,7731.0
2022-10-10,23.32,23.325,22.99,23.26,5995.0
2022-10-11,23.285,23.285,23.115,23.12,2773.0
2022-10-12,23.755,23.755,23.165,23.64,7455.0
2022-10-13,23.915,24.325,23.915,24.095,27414.0
2022-10-14,24.325,24.565,24.245,24.245,14262.0
2022-10-17,24.195,24.255,24.075,24.095,19367.0
2022-10-18,24.35,24.67,24.35,24.655,9092.0
2022-10-19,24.735,24.825,24.66,24.68,7455.0
2022-10-20,24.58,24.68,24.515,24.68,3694.0
2022-10-21,24.555,24.555,24.235,24.415,7226.0
2022-10-24,24.875,24.875,24.59,24.695,14283.0
2022-10-25,24.835,24.935,24.825,24.935,10790.0
2022-10-26,24.99,25.08,24.94,24.955,12556.0
2022-10-27,25.07,25.105,24.39,24.825,27894.0
2022-10-28,24.98,25.03,24.85,24.85,14309.0
2022-10-31,25.135,25.275,25.135,25.27,14546.0
2022-11-01,25.04,25.45,25.04,25.415,9849.0
2022-11-02,25.5,25.555,25.425,25.53,15126.0
2022-11-03,25.225,25.225,25.065,25.09,14287.0
2022-11-04,24.9,25.09,24.85,25.09,7003.0
2022-11-07,25.17,25.275,24.72,24.735,16216.0
2022-11-08,24.935,25.095,24.935,25.055,3494.0
2022-11-09,25.0,25.18,24.975,25.065,9789.0
2022-11-10,25.115,25.115,24.795,24.82,15158.0
2022-11-11,25.39,25.475,25.31,25.375,56699.0
2022-11-14,24.98,25.35,24.98,25.21,11241.0
2022-11-15,25.17,25.455,25.17,25.285,21841.0
2022-11-16,25.17,25.26,24.9,25.025,8856.0
2022-11-17,25.515,25.515,25.225,25.27,15532.0
2022-11-18,25.325,25.505,25.3,25.39,6726.0
2022-11-21,25.8,25.8,25.505,25.505,22100.0
2022-11-22,25.54,25.71,25.505,25.61,7015.0
2022-11-23,25.66,25.8,25.66,25.77,9351.0
2022-11-24,25.8,25.8,25.68,25.72,9956.0
2022-11-25,25.735,25.89,25.735,25.835,6181.0
2022-11-28,25.795,25.825,25.695,25.72,8556.0
2022-11-29,25.595,25.8,25.505,25.745,10170.0
2022-11-30,25.735,25.83,25.635,25.75,9192.0
2022-12-01,26.335,26.335,26.03,26.125,15740.0
2022-12-02,26.005,26.03,25.775,25.87,10447.0
2022-12-05,25.42,25.97,25.42,25.88,23685.0
2022-12-06,25.825,25.995,25.7,25.7,11582.0
2022-12-07,25.715,25.725,25.225,25.52,12038.0
2022-12-08,25.38,25.43,25.075,25.08,11112.0
2022-12-09,25.125,25.16,24.955,25.005,6371.0
2022-12-12,24.995,25.14,24.99,25.14,6137.0
2022-12-13,25.295,25.53,25.295,25.49,11137.0
2022-12-14,25.53,25.555,25.31,25.43,14042.0
2022-12-15,25.43,25.565,25.385,25.435,7110.0
2022-12-16,25.08,25.19,25.005,25.175,15122.0
2022-12-19,25.04,25.115,24.965,25.105,13253.0
2022-12-20,25.09,25.14,24.955,24.99,10717.0
2022-12-21,25.225,25.325,25.1,25.2,8476.0
2022-12-22,25.41,25.41,25.235,25.235,7951.0
2022-12-23,25.13,25.15,25.015,25.105,5325.0
2022-12-28,25.055,25.16,24.91,24.98,2018.0
2022-12-29,24.575,24.835,24.575,24.675,2765.0
2022-12-30,24.81,24.965,24.81,24.93,3261.0
2023-01-03,25.015,25.015,24.175,24.27,8281.0
2023-01-04,24.605,24.935,24.49,24.935,3804.0
2023-01-05,25.43,25.43,24.99,25.115,8795.0
2023-01-06,25.065,25.08,24.945,25.045,2673.0
2023-01-09,25.43,25.43,25.13,25.15,6915.0
2023-01-10,25.275,25.275,25.075,25.1,8689.0
2023-01-11,25.215,25.225,25.105,25.19,5980.0
2023-01-12,25.285,25.565,25.285,25.555,22798.0
2023-01-13,25.555,25.885,25.555,25.825,13313.0
2023-01-16,25.92,26.155,25.895,26.115,12322.0
2023-01-17,26.13,26.275,26.045,26.055,14099.0
2023-01-18,26.1,26.165,26.03,26.075,5057.0
2023-01-19,26.075,26.27,26.055,26.215,5980.0
2023-01-20,26.32,26.32,26.14,26.14,7110.0
2023-01-23,26.26,26.26,26.15,26.235,50653.0
2023-01-24,26.24,26.24,25.955,26.1,30882.0
2023-01-25,26.13,26.225,26.075,26.215,7891.0
2023-01-27,26.27,26.515,26.27,26.48,16933.0
2023-01-30,26.53,26.53,26.41,26.455,12266.0
2023-01-31,26.435,26.52,26.32,26.35,10337.0
2023-02-01,26.555,26.605,26.35,26.35,8824.0
2023-02-02,26.64,26.77,26.42,26.465,7884.0
2023-02-03,26.605,26.8,26.515,26.785,16668.0
2023-02-06,26.835,26.835,26.565,26.625,16201.0
2023-02-07,26.885,26.885,26.565,26.59,7533.0
2023-02-08,26.795,26.96,26.775,26.92,6536.0
2023-02-09,26.675,26.96,26.675,26.835,6759.0
2023-02-10,26.74,26.76,26.63,26.63,7117.0
2023-02-13,26.63,26.63,26.48,26.48,8939.0
2023-02-14,26.81,26.87,26.59,26.65,9590.0
2023-02-15,26.52,26.52,25.54,25.725,55714.0
2023-02-16,25.935,25.935,25.64,25.685,13094.0
2023-02-17,25.52,25.685,25.465,25.47,7230.0
2023-02-20,25.49,25.735,25.49,25.69,7226.0
2023-02-21,25.555,25.555,25.385,25.555,7804.0
2023-02-22,25.74,25.965,25.325,25.545,17691.0
2023-02-23,25.545,25.605,25.42,25.445,6754.0
2023-02-24,25.58,25.59,25.495,25.505,7150.0
2023-02-27,25.495,25.59,25.395,25.505,8280.0
2023-02-28,25.505,25.685,25.505,25.53,6308.0
2023-03-01,25.445,25.445,25.13,25.15,22246.0
2023-03-02,25.09,25.175,24.575,24.575,14422.0
2023-03-03,25.8,25.8,24.615,24.87,18327.0
2023-03-06,25.08,25.275,24.955,25.185,18508.0
2023-03-07,25.285,25.405,25.175,25.405,19698.0
2023-03-08,25.35,25.35,25.075,25.14,11358.0
2023-03-09,25.3,25.395,25.235,25.325,16077.0
2023-03-10,25.005,25.005,24.47,24.555,28139.0
2023-03-13,24.995,24.995,24.275,24.275,29149.0
2023-03-14,24.82,24.82,23.6,23.92,89644.0
2023-03-15,24.275,24.53,24.005,24.175,15273.0
2023-03-16,23.505,23.955,23.285,23.725,15945.0
2023-03-17,23.99,24.065,23.82,23.93,21849.0
2023-03-20,23.77,23.92,23.515,23.53,23078.0
2023-03-21,23.725,24.005,23.725,23.905,9415.0
2023-03-22,24.295,24.335,24.02,24.02,28636.0
2023-03-23,23.725,23.835,23.64,23.745,9784.0
2023-03-24,23.675,23.675,23.435,23.47,11587.0
2023-03-27,23.175,23.665,23.175,23.385,11276.0
2023-03-28,23.625,23.75,23.6,23.675,14573.0
2023-03-29,23.47,23.54,23.395,23.54,31104.0
2023-03-30,23.965,23.965,23.75,23.895,54336.0
2023-03-31,24.02,24.05,23.935,24.05,23671.0
2023-04-03,24.165,24.405,24.115,24.235,18180.0
2023-04-04,24.27,24.365,24.2,24.31,14878.0
2023-04-05,24.225,24.365,24.175,24.26,13863.0
2023-04-06,24.405,24.405,24.075,24.185,18793.0
2023-04-11,24.295,24.515,24.295,24.505,6825.0
2023-04-12,24.55,24.675,24.37,24.45,22377.0
2023-04-13,24.49,24.535,24.39,24.395,5780.0
2023-04-14,24.44,24.635,24.395,24.625,10517.0
2023-04-17,24.685,24.94,24.685,24.735,12366.0
2023-04-18,24.795,24.795,24.645,24.72,3342.0
2023-04-19,24.77,24.77,24.65,24.67,4469.0
2023-04-20,24.685,25.085,24.685,25.085,13628.0
2023-04-21,24.94,24.965,24.635,24.875,6977.0
2023-04-24,24.84,24.975,24.815,24.855,8283.0
2023-04-26,24.865,24.865,24.705,24.72,10988.0
2023-04-27,24.815,24.815,24.6,24.645,12148.0
2023-04-28,24.815,24.985,24.79,24.815,7069.0
2023-05-01,24.855,25.105,24.855,25.085,19215.0
2023-05-02,25.06,25.095,24.82,24.875,28208.0
2023-05-03,24.77,24.77,24.365,24.49,25388.0
2023-05-04,24.305,24.305,23.425,23.735,75831.0
2023-05-05,24.005,24.005,23.34,23.835,34255.0
2023-05-08,24.185,24.185,23.86,23.945,10080.0
2023-05-09,24.26,24.26,23.69,24.05,29591.0
2023-05-10,24.05,24.15,23.995,24.135,7152.0
2023-05-11,24.135,24.27,24.115,24.245,18482.0
2023-05-12,24.33,24.43,24.26,24.415,8003.0
2023-05-15,24.42,24.42,24.21,24.285,12742.0
2023-05-16,24.345,24.475,24.225,24.37,10283.0
2023-05-17,24.235,24.235,23.99,24.1,9352.0
2023-05-18,24.235,24.5,24.225,24.235,13840.0
2023-05-19,24.39,24.685,24.345,24.6,29453.0
2023-05-22,24.61,24.675,24.37,24.39,36533.0
2023-05-23,24.48,24.71,24.39,24.705,6933.0
2023-05-24,24.61,24.625,24.465,24.56,9505.0
2023-05-25,24.49,24.5,24.065,24.065,25713.0
2023-05-26,24.09,24.22,24.015,24.19,10483.0
2023-05-29,24.575,24.585,24.49,24.49,10875.0
2023-05-30,24.61,24.61,24.305,24.305,16814.0
2023-05-31,24.26,24.295,23.895,23.945,22742.0
2023-06-01,23.86,23.875,23.725,23.785,9287.0
2023-06-02,23.93,23.955,23.58,23.715,10331.0
2023-06-05,24.04,24.125,23.945,24.1,10452.0
2023-06-06,23.86,23.885,23.665,23.665,14106.0
2023-06-07,23.655,23.7,23.495,23.505,15726.0
2023-06-08,23.605,23.605,23.385,23.4,12778.0
2023-06-09,23.445,23.56,23.445,23.555,7664.0
2023-06-13,23.62,23.68,23.555,23.655,15818.0
2023-06-14,23.74,23.935,23.74,23.875,12163.0
2023-06-15,23.82,24.235,23.82,24.14,27357.0
2023-06-16,24.295,24.415,24.225,24.38,11202.0
2023-06-19,24.465,24.675,24.465,24.575,14903.0
2023-06-20,24.62,24.905,24.62,24.89,16405.0
2023-06-21,24.875,24.935,24.72,24.745,12523.0
2023-06-22,24.745,24.745,24.245,24.26,10723.0
2023-06-23,24.245,24.245,23.82,23.87,13196.0
2023-06-26,23.835,23.87,23.7,23.725,13087.0
2023-06-27,23.825,24.185,23.825,24.08,3346.0
2023-06-28,24.225,24.43,24.16,24.37,9833.0
2023-06-29,24.42,24.65,24.42,24.515,7271.0
2023-06-30,24.445,24.525,24.395,24.525,7955.0
2023-07-03,24.67,24.67,24.47,24.645,27217.0
2023-07-04,24.645,24.975,24.54,24.905,14596.0
2023-07-05,24.895,24.94,24.68,24.695,12280.0
2023-07-06,24.73,24.73,24.3,24.335,13949.0
2023-07-07,24.03,24.11,23.945,23.995,32704.0
2023-07-10,24.17,24.17,23.91,23.955,17315.0
2023-07-11,24.17,24.29,24.135,24.29,52035.0
2023-07-12,24.5,24.525,24.455,24.525,2429.0
2023-07-13,24.73,24.87,24.725,24.855,17486.0
2023-07-14,24.93,25.07,24.87,25.07,120655.0
2023-07-17,25.035,25.11,24.99,25.045,9158.0
2023-07-18,25.13,25.4,25.13,25.33,13745.0
2023-07-19,25.51,25.72,25.51,25.71,43285.0
2023-07-20,25.745,26.045,25.685,25.78,29503.0
2023-07-21,25.77,25.795,25.555,25.555,18429.0
2023-07-24,25.745,25.78,25.59,25.64,11501.0
2023-07-25,25.595,25.595,25.33,25.43,16258.0
2023-07-26,25.415,25.805,25.415,25.78,7936.0
2023-07-27,25.805,25.915,25.72,25.88,18626.0
2023-07-28,25.7,25.805,25.57,25.745,49752.0
2023-07-31,25.725,25.885,25.68,25.77,8849.0
2023-08-01,26.175,26.175,25.55,26.08,44703.0
2023-08-02,25.99,25.99,25.555,25.555,3485.0
2023-08-03,25.61,25.67,25.32,25.38,15808.0
2023-08-04,25.475,25.645,25.415,25.53,7179.0
2023-08-07,25.51,25.51,25.405,25.475,9936.0
2023-08-08,25.485,25.61,25.47,25.505,7492.0
2023-08-09,25.505,25.815,25.505,25.815,13703.0
2023-08-10,25.82,25.83,25.625,25.735,14159.0
2023-08-11,25.69,25.89,25.69,25.77,14733.0
2023-08-14,25.705,26.085,25.55,26.085,14882.0
2023-08-15,25.7,25.76,25.565,25.67,17927.0
2023-08-16,25.565,25.565,25.28,25.37,11166.0
2023-08-17,25.37,25.415,25.015,25.105,23028.0
2023-08-18,25.045,25.045,24.875,24.885,4661.0
2023-08-21,24.955,24.955,24.715,24.745,6857.0
2023-08-22,24.715,24.895,24.665,24.885,23916.0
2023-08-23,24.935,25.15,24.75,25.115,16294.0
2023-08-24,25.485,25.485,25.15,25.36,14858.0
2023-08-25,24.935,25.16,24.935,25.025,36714.0
2023-08-28,25.23,25.32,25.205,25.255,6160.0
2023-08-29,25.335,25.45,25.335,25.435,24660.0
2023-08-30,25.61,25.83,25.61,25.75,7507.0
2023-08-31,25.82,25.965,25.82,25.85,8902.0
2023-09-01,25.85,25.85,25.705,25.715,2705.0
2023-09-04,25.93,25.93,25.77,25.795,4745.0
2023-09-05,26.005,26.005,25.665,25.67,6483.0
2023-09-06,25.645,25.76,25.32,25.32,17215.0
2023-09-07,25.29,25.31,25.185,25.31,5886.0
2023-09-08,25.44,25.44,25.195,25.3,13806.0
2023-09-11,25.3,25.7,25.3,25.645,10382.0
2023-09-12,25.75,25.75,25.47,25.665,4163.0
2023-09-13,25.69,25.69,25.555,25.625,2800.0
2023-09-14,25.85,25.85,25.59,25.82,1747.0
2023-09-15,25.865,26.15,25.865,25.945,14995.0
2023-09-18,25.97,25.97,25.795,25.93,7328.0
2023-09-19,25.935,25.935,25.69,25.77,9052.0
2023-09-20,25.69,25.795,25.655,25.75,10737.0
2023-09-21,25.775,25.775,25.205,25.255,13987.0
2023-09-22,25.05,25.255,24.805,25.255,9937.0
2023-09-25,25.205,25.24,24.99,25.13,6926.0
2023-09-26,25.025,25.3,25.025,25.245,10259.0
2023-09-27,25.23,25.36,25.06,25.255,3785.0
2023-09-28,25.275,25.395,25.185,25.245,14591.0
2023-09-29,25.555,25.555,25.245,25.355,13067.0
2023-10-02,25.36,25.415,25.21,25.28,21477.0
2023-10-03,25.08,25.245,24.9,25.195,7406.0
2023-10-04,25.195,25.195,24.735,24.76,26778.0
2023-10-05,24.795,25.105,24.795,25.08,25866.0
2023-10-06,25.105,25.415,25.105,25.39,23802.0
2023-10-09,25.38,25.485,25.275,25.335,3790.0
2023-10-10,25.555,25.575,25.405,25.575,8667.0
2023-10-11,25.555,25.59,25.44,25.565,20326.0
2023-10-12,25.735,25.91,25.625,25.855,44600.0
2023-10-13,25.555,25.7,25.475,25.67,8474.0
2023-10-16,25.575,25.575,25.425,25.45,16636.0
2023-10-17,25.625,25.7,25.625,25.635,11721.0
2023-10-18,25.645,25.775,25.645,25.655,9789.0
2023-10-19,25.415,25.415,25.15,25.24,26414.0
2023-10-20,25.05,25.05,24.895,24.935,14971.0
2023-10-23,24.9,24.9,24.76,24.86,19896.0
2023-10-24,24.935,25.095,24.895,24.91,16883.0
2023-10-25,25.035,25.035,24.68,24.705,17023.0
2023-10-26,24.665,24.665,24.495,24.55,7158.0
2023-10-27,24.725,24.815,24.69,24.715,5373.0
2023-10-30,24.68,24.68,24.29,24.37,13895.0
2023-10-31,24.55,24.665,24.415,24.415,16301.0
2023-11-01,24.62,24.62,24.45,24.54,40378.0
2023-11-02,24.75,25.3,24.75,25.3,17077.0
2023-11-03,25.31,25.335,25.06,25.255,60644.0
2023-11-06,25.355,25.69,25.275,25.565,78625.0
2023-11-07,25.52,25.52,25.105,25.195,52599.0
2023-11-08,25.255,25.44,25.21,25.335,24613.0
2023-11-09,25.47,25.76,25.415,25.565,28558.0
2023-11-10,25.6,25.6,25.245,25.275,19248.0
2023-11-13,25.31,25.31,25.07,25.16,13822.0
2023-11-14,25.38,25.39,25.185,25.28,14867.0
2023-11-15,25.54,25.625,25.345,25.345,347377.0
2023-11-16,25.815,25.815,25.52,25.55,106930.0
2023-11-17,25.565,25.565,25.355,25.44,6029.0
2023-11-20,25.62,25.69,25.575,25.625,7933.0
2023-11-21,25.67,25.75,25.645,25.75,8486.0
2023-11-22,25.665,25.75,25.62,25.715,13176.0
2023-11-23,25.705,25.705,25.575,25.68,8777.0
2023-11-24,25.7,25.775,25.69,25.715,2494.0
2023-11-27,25.715,25.82,25.565,25.565,9915.0
2023-11-28,25.565,25.805,25.565,25.735,24512.0
2023-11-29,25.945,25.945,25.59,25.6,13157.0
2023-11-30,25.595,25.9,25.54,25.7,230879.0
2023-12-01,26.22,26.22,26.01,26.165,8140.0
2023-12-04,26.185,26.405,26.185,26.32,11230.0
2023-12-05,26.32,26.34,26.145,26.21,21468.0
2023-12-06,26.255,26.67,26.25,26.635,9908.0
2023-12-07,26.625,26.655,26.495,26.515,17659.0
2023-12-08,26.55,26.615,26.385,26.605,9504.0
2023-12-11,26.71,26.79,26.645,26.66,20548.0
2023-12-12,26.66,26.845,26.66,26.8,12006.0
2023-12-13,26.845,27.04,26.845,27.03,7500.0
2023-12-14,27.295,27.435,27.295,27.405,11759.0
2023-12-15,27.47,27.74,27.47,27.6,11678.0
2023-12-18,27.39,27.62,27.39,27.62,4017.0
2023-12-19,27.7,27.875,27.6,27.785,17250.0
2023-12-20,27.81,28.035,27.81,28.035,23454.0
2023-12-21,28.06,28.06,27.875,27.885,26558.0
2023-12-22,27.95,27.95,27.82,27.84,10810.0
2023-12-27,28.06,28.16,27.94,28.005,34577.0
2023-12-28,28.005,28.18,28.005,28.18,3977.0
2023-12-29,28.2,28.2,28.015,28.025,5926.0
2024-01-02,28.025,28.325,28.025,28.29,17719.0
2024-01-03,28.245,28.245,27.94,27.94,20887.0
2024-01-04,27.785,27.97,27.685,27.74,5688.0
2024-01-05,27.83,27.985,27.81,27.95,1987.0
2024-01-08,28.025,28.07,27.83,27.86,11154.0
2024-01-09,28.125,28.21,28.115,28.17,17588.0
2024-01-10,28.15,28.215,28.005,28.005,2989.0
2024-01-11,28.015,28.365,28.005,28.325,9540.0
2024-01-12,28.325,28.325,28.105,28.3,10478.0
2024-01-15,28.3,28.41,28.265,28.4,13203.0
2024-01-16,28.335,28.335,28.095,28.125,10407.0
2024-01-17,28.17,28.235,27.96,27.985,7559.0
2024-01-18,27.995,28.07,27.875,28.05,22775.0
2024-01-19,28.18,28.42,28.18,28.375,28452.0
2024-01-22,28.51,28.785,28.44,28.705,26870.0
2024-01-23,28.75,29.025,28.75,28.925,51954.0
2024-01-24,28.98,29.01,28.77,28.835,16780.0
2024-01-25,28.85,28.935,28.73,28.935,29100.0
2024-01-29,28.88,29.145,28.88,29.145,14871.0
2024-01-30,29.21,29.24,29.035,29.075,26448.0
2024-01-31,29.08,29.535,28.97,29.535,72925.0
2024-02-01,29.475,29.475,28.935,28.96,16528.0
2024-02-02,29.045,29.44,29.045,29.35,8858.0
2024-02-05,29.35,29.35,28.99,29.305,11928.0
2024-02-06,29.35,29.35,29.075,29.255,8236.0
2024-02-07,29.255,29.42,29.255,29.33,9943.0
2024-02-08,29.44,29.58,29.35,29.525,24104.0
2024-02-09,29.54,29.615,29.475,29.57,13524.0
2024-02-12,29.595,29.77,29.535,29.705,6967.0
2024-02-13,29.615,29.81,29.59,29.7,14111.0
2024-02-14,29.44,29.44,28.945,29.23,19941.0
2024-02-15,29.44,29.705,29.44,29.66,7384.0
2024-02-16,29.81,30.0,29.78,29.91,8766.0
2024-02-19,29.9,30.165,29.765,30.165,8315.0
2024-02-20,30.12,30.27,29.965,30.065,6177.0
2024-02-21,30.065,30.47,30.065,30.27,7749.0
2024-02-22,30.36,30.36,30.085,30.175,9010.0
2024-02-23,30.26,30.555,30.26,30.445,6993.0
2024-02-26,30.405,30.635,30.405,30.635,5596.0
2024-02-27,30.625,30.755,30.58,30.755,10658.0
2024-02-28,30.82,30.82,30.535,30.59,9023.0
2024-02-29,30.62,30.685,30.47,30.685,3242.0
2024-03-01,30.755,30.895,30.635,30.895,18388.0
2024-03-04,30.82,31.015,30.81,30.97,8219.0
2024-03-05,30.97,30.97,30.8,30.865,8811.0
2024-03-06,30.865,31.08,30.865,31.04,17898.0
2024-03-07,31.095,31.335,31.095,31.29,14057.0
2024-03-08,31.38,31.96,31.38,31.925,13170.0
2024-03-11,31.825,31.84,31.18,31.28,5152.0
2024-03-12,31.41,31.62,31.18,31.205,8070.0
2024-03-13,31.325,31.585,31.325,31.585,10854.0
2024-03-14,31.355,31.355,30.655,30.69,20519.0
2024-03-15,30.535,30.645,30.14,30.625,43842.0
2024-03-18,30.875,30.915,30.655,30.875,12108.0
2024-03-19,30.905,30.96,30.765,30.85,12518.0
2024-03-20,30.895,31.105,30.82,30.84,3191.0
2024-03-21,30.85,31.3,30.85,31.3,10495.0
2024-03-22,31.38,31.38,30.94,31.16,10262.0
2024-03-25,31.375,31.49,31.245,31.255,5337.0
2024-03-26,31.29,31.29,31.07,31.205,23122.0
2024-03-27,31.085,31.335,31.03,31.225,23899.0
2024-03-28,31.45,31.45,31.205,31.3,17439.0
2024-04-02,31.245,31.45,31.04,31.335,15714.0
2024-04-03,31.32,31.32,30.85,30.945,17478.0
2024-04-04,30.99,31.27,30.99,31.055,8810.0
2024-04-05,30.945,30.97,30.775,30.925,18709.0
2024-04-08,30.99,31.15,30.89,30.925,5884.0
2024-04-09,30.99,31.13,30.98,31.12,53503.0
2024-04-10,31.17,31.17,31.02,31.095,12268.0
2024-04-11,30.55,30.805,30.525,30.71,9419.0
2024-04-12,30.685,30.72,30.335,30.335,7916.0
2024-04-15,30.385,30.505,30.33,30.46,4730.0
2024-04-16,30.33,30.335,29.775,29.89,15976.0
2024-04-17,29.955,30.065,29.88,29.915,4636.0
2024-04-18,29.87,30.14,29.87,30.115,7424.0
2024-04-19,29.975,29.975,29.355,29.71,54244.0
2024-04-22,30.03,30.19,29.925,29.985,11084.0
2024-04-23,30.345,30.42,30.28,30.365,20541.0
2024-04-24,30.47,30.655,30.43,30.485,185042.0
2024-04-26,30.335,30.335,29.955,29.955,9370.0
2024-04-29,30.245,30.245,30.085,30.13,4426.0
2024-04-30,30.17,30.205,29.965,30.195,10919.0
2024-05-01,30.0,30.16,29.975,30.125,11575.0
2024-05-02,30.28,30.635,30.215,30.405,7283.0
2024-05-03,30.475,30.485,30.32,30.46,18848.0
2024-05-06,30.685,30.86,30.62,30.84,6369.0
2024-05-07,30.945,31.325,30.86,31.31,7953.0
2024-05-08,31.31,31.43,31.215,31.345,18465.0
2024-05-09,31.375,31.375,31.01,31.01,8630.0
2024-05-10,31.18,31.41,31.085,31.32,8635.0
2024-05-13,31.32,31.39,31.045,31.385,8736.0
2024-05-14,31.365,31.365,31.26,31.32,12600.0
2024-05-15,31.525,31.525,31.11,31.215,10514.0
2024-05-16,31.345,31.86,31.345,31.805,14330.0
2024-05-17,31.74,31.74,31.515,31.665,54945.0
2024-05-20,31.67,31.895,31.67,31.895,8731.0
2024-05-21,31.895,31.96,31.755,31.925,15247.0
2024-05-22,31.945,32.13,31.945,32.09,4415.0
2024-05-23,31.84,31.915,31.665,31.785,10770.0
2024-05-24,31.625,31.625,31.27,31.375,14833.0
2024-05-27,31.72,31.785,31.58,31.74,29361.0
2024-05-28,31.74,31.74,31.525,31.635,8074.0
2024-05-29,31.355,31.375,31.0,31.085,9294.0
2024-05-30,30.75,31.055,30.75,30.99,7979.0
2024-05-31,31.205,31.245,31.11,31.17,1127.0
2024-06-03,31.4,31.785,31.4,31.775,16674.0
2024-06-04,31.755,31.97,31.69,31.905,10132.0
2024-06-05,31.915,32.25,31.915,32.25,5999.0
2024-06-06,32.25,32.445,32.25,32.355,11066.0
2024-06-07,32.29,32.485,32.25,32.485,16206.0
2024-06-11,32.315,32.315,32.02,32.14,5852.0
2024-06-12,32.055,32.09,31.925,32.065,9419.0
2024-06-13,32.4,32.4,32.175,32.23,6856.0
2024-06-14,32.205,32.205,32.075,32.13,6390.0
2024-06-17,32.165,32.26,32.055,32.23,9888.0
2024-06-18,32.39,32.83,32.39,32.8,7984.0
2024-06-19,32.85,32.85,32.755,32.775,33578.0
2024-06-20,32.79,32.83,32.71,32.83,8064.0
2024-06-21,32.99,32.99,32.605,32.865,14416.0
2024-06-24,32.905,33.015,32.7,32.7,22280.0
2024-06-25,32.905,33.175,32.905,33.175,18792.0
2024-06-26,33.175,33.175,32.83,32.95,17873.0
2024-06-27,32.455,32.595,32.28,32.58,20175.0
2024-06-28,32.935,33.09,32.765,32.84,13779.0
2024-07-01,33.15,33.15,32.615,32.765,16351.0
2024-07-02,32.83,32.83,32.57,32.68,28528.0
2024-07-03,32.755,32.755,32.5,32.54,10976.0
2024-07-04,32.68,32.935,32.68,32.925,9787.0
2024-07-05,32.84,32.915,32.745,32.8,4517.0
2024-07-08,32.775,32.86,32.7,32.765,6219.0
2024-07-09,32.895,33.12,32.895,33.12,8163.0
2024-07-10,33.12,33.23,32.99,33.195,30694.0
2024-07-11,33.54,33.6,33.23,33.29,39625.0
2024-07-12,33.45,33.71,33.45,33.655,35810.0
2024-07-15,33.86,34.02,33.82,33.86,13858.0
2024-07-16,33.905,34.105,33.905,33.945,7856.0
2024-07-17,34.04,34.405,34.04,34.335,15626.0
2024-07-18,34.365,34.545,34.205,34.225,24194.0
2024-07-19,33.895,34.055,33.83,34.02,32840.0
2024-07-22,33.915,33.915,33.7,33.73,3867.0
2024-07-23,34.075,34.26,34.02,34.13,12884.0
2024-07-24,34.085,34.19,34.075,34.115,12068.0
2024-07-25,34.0,34.0,33.645,33.805,9443.0
2024-07-26,34.03,34.045,33.925,33.945,17710.0
2024-07-29,34.045,34.355,34.045,34.27,6050.0
2024-07-30,33.945,34.255,33.71,34.225,5973.0
2024-07-31,34.36,34.785,34.225,34.785,18191.0
2024-08-01,35.2,35.2,34.885,34.93,8026.0
2024-08-02,34.285,34.285,33.81,33.845,30832.0
2024-08-05,33.225,33.235,32.2,32.255,33947.0
2024-08-06,31.905,32.825,31.905,32.695,45585.0
2024-08-07,32.52,32.695,32.415,32.57,8438.0
2024-08-08,32.57,32.905,32.475,32.775,10094.0
2024-08-09,33.2,33.305,33.015,33.12,35906.0
2024-08-12,33.32,33.485,33.315,33.41,6237.0
2024-08-13,33.495,33.695,33.465,33.675,23424.0
2024-08-14,33.81,34.15,33.8,33.845,22304.0
2024-08-15,34.33,34.435,33.72,34.21,11329.0
2024-08-16,34.295,34.74,34.295,34.675,12742.0
2024-08-19,34.74,35.095,34.56,35.025,14607.0
2024-08-20,35.055,35.235,34.97,35.085,16088.0
2024-08-21,35.19,35.235,34.885,35.045,36331.0
2024-08-22,35.235,35.235,34.98,35.0,8376.0
2024-08-23,35.01,35.01,34.815,34.95,19408.0
2024-08-26,35.01,35.51,34.93,35.51,26754.0
2024-08-27,35.465,35.495,35.15,35.19,17767.0
2024-08-28,35.17,35.485,34.97,35.485,26039.0
2024-08-29,35.485,35.75,35.485,35.71,74003.0
2024-08-30,35.71,35.885,35.71,35.825,16151.0
2024-09-02,35.855,36.76,35.81,36.76,18066.0
2024-09-03,36.32,36.705,36.2,36.695,21397.0
2024-09-04,36.295,36.37,35.71,35.905,30788.0
2024-09-05,36.19,36.52,36.19,36.51,21974.0
2024-09-06,36.54,37.18,36.475,37.14,43105.0
2024-09-09,36.56,36.92,36.475,36.875,11324.0
2024-09-10,37.41,37.465,37.19,37.235,18898.0
2024-09-11,37.265,37.265,36.425,36.485,41953.0
2024-09-12,36.665,37.0,36.665,36.98,21188.0
2024-09-13,37.15,37.275,36.73,36.75,12325.0
2024-09-16,36.96,37.21,36.905,37.19,25412.0
2024-09-17,37.305,37.38,37.19,37.31,15613.0
2024-09-18,37.255,37.425,37.13,37.415,11578.0
2024-09-19,37.98,37.98,37.485,37.71,16927.0
2024-09-20,37.76,37.98,37.705,37.76,18974.0
2024-09-23,37.77,37.79,37.54,37.75,5869.0
2024-09-24,37.71,37.855,36.835,37.01,26290.0
2024-09-25,37.025,37.065,36.235,36.31,50836.0
2024-09-26,36.645,37.31,36.35,36.39,31691.0
2024-09-27,36.275,36.31,35.94,36.035,18637.0
2024-09-30,36.045,36.4,36.0,36.105,22241.0
2024-10-01,36.13,36.16,35.54,35.71,19728.0
2024-10-02,35.495,35.73,35.41,35.57,19819.0
2024-10-03,35.71,35.73,35.465,35.54,14350.0
2024-10-04,35.505,35.505,34.99,35.015,23903.0
2024-10-07,35.295,35.72,35.235,35.695,22295.0
2024-10-08,35.655,35.875,35.465,35.79,22421.0
2024-10-09,36.14,36.215,35.865,35.94,11293.0
2024-10-10,36.13,36.255,35.895,35.96,26819.0
2024-10-11,35.96,36.035,35.78,36.0,10596.0
2024-10-14,36.105,36.265,36.035,36.215,47228.0
2024-10-15,36.34,36.855,36.34,36.71,15803.0
2024-10-16,36.71,37.045,36.665,36.95,17077.0
2024-10-17,37.485,37.56,37.255,37.495,11898.0
2024-10-18,37.615,37.615,37.34,37.475,16695.0
2024-10-21,37.675,37.905,37.59,37.76,10822.0
2024-10-22,37.465,37.465,36.94,37.055,35192.0
2024-10-23,37.075,37.13,36.895,37.085,16849.0
2024-10-24,37.055,37.505,36.96,37.415,11009.0
2024-10-25,37.35,37.6,37.305,37.41,36729.0
2024-10-28,37.495,37.495,37.085,37.235,11609.0
2024-10-29,37.37,37.475,37.305,37.36,9740.0
2024-10-30,37.39,37.39,36.855,36.98,26555.0
2024-10-31,36.98,37.14,36.855,37.085,17048.0
2024-11-01,36.695,36.73,36.31,36.73,21545.0
2024-11-04,36.75,37.01,36.4,37.01,9889.0
2024-11-05,36.885,36.905,36.58,36.665,13010.0
2024-11-06,36.875,37.39,36.665,37.39,13215.0
2024-11-07,37.615,37.675,36.98,37.53,12577.0
2024-11-08,37.685,37.99,37.52,37.99,8795.0
2024-11-11,37.675,38.12,37.675,37.99,10891.0
2024-11-12,38.095,38.35,37.98,38.19,9939.0
2024-11-13,37.72,37.98,37.52,37.77,24129.0
2024-11-14,38.065,39.045,38.065,39.045,10164.0
2024-11-15,38.71,38.905,38.445,38.905,17479.0
2024-11-18,38.615,38.99,38.495,38.96,16029.0
2024-11-19,38.845,39.57,38.76,39.215,45055.0
2024-11-20,39.045,39.2,38.57,38.57,60804.0
2024-11-21,38.855,39.235,38.855,39.2,5371.0
2024-11-22,39.205,39.57,39.205,39.495,72228.0
2024-11-25,39.52,39.695,39.305,39.37,15210.0
2024-11-26,39.36,39.36,38.665,38.665,23740.0
2024-11-27,38.77,39.065,38.77,38.855,17959.0
2024-11-28,39.045,39.33,39.025,39.13,165555.0
2024-11-29,38.835,39.065,38.795,38.93,15218.0
2024-12-02,38.885,39.115,38.845,38.96,12051.0
2024-12-03,39.36,39.465,39.29,39.33,11559.0
2024-12-04,39.195,39.195,38.805,38.885,32427.0
2024-12-05,39.29,39.29,38.89,38.97,33752.0
2024-12-06,38.845,38.94,38.64,38.68,83584.0
2024-12-09,38.59,38.59,38.175,38.455,26735.0
2024-12-10,38.26,38.26,37.715,37.865,22825.0
2024-12-11,37.7,37.835,37.56,37.64,25945.0
2024-12-12,37.65,37.845,37.55,37.61,27308.0
2024-12-13,37.35,37.68,37.28,37.68,33428.0
2024-12-16,37.68,37.855,37.6,37.745,14986.0
2024-12-17,37.765,38.26,37.745,38.165,25944.0
2024-12-18,38.26,38.28,38.02,38.05,21389.0
2024-12-19,37.02,37.55,36.35,37.25,65701.0
2024-12-20,37.23,37.23,36.37,36.395,17648.0
2024-12-23,36.69,37.22,36.69,37.175,14768.0
2024-12-24,37.175,37.33,37.155,37.33,4151.0
2024-12-27,37.35,37.62,37.32,37.55,5139.0
2024-12-30,37.68,37.68,37.205,37.415,3313.0
2024-12-31,37.31,37.31,37.075,37.075,2380.0
2025-01-02,37.68,37.68,36.9,37.175,16108.0
2025-01-03,37.33,37.525,37.155,37.525,21263.0
2025-01-06,37.58,37.805,37.415,37.55,13949.0
2025-01-07,37.66,37.875,37.66,37.735,9980.0
2025-01-08,37.69,38.72,37.545,38.36,16503.0
2025-01-09,38.205,38.445,38.205,38.34,9852.0
2025-01-10,38.31,38.535,36.91,36.91,52446.0
2025-01-13,37.105,37.495,36.89,37.115,27454.0
2025-01-14,37.31,37.425,36.98,37.04,7863.0
2025-01-15,37.36,37.415,37.24,37.29,8725.0
2025-01-16,37.815,38.205,37.815,38.165,16734.0
2025-01-17,38.175,38.175,37.7,37.745,21944.0
2025-01-20,37.745,38.05,37.69,38.04,92749.0
2025-01-21,38.145,38.815,38.145,38.455,58495.0
2025-01-22,38.755,39.0,38.72,38.835,27929.0
2025-01-23,38.67,38.815,38.64,38.71,36838.0
2025-01-24,38.67,39.03,38.67,38.855,22059.0
2025-01-28,38.845,39.165,38.845,39.06,16130.0
2025-01-29,39.135,39.455,39.135,39.135,27770.0
2025-01-30,39.23,39.565,39.225,39.505,12256.0
2025-01-31,39.62,39.7,39.28,39.495,15959.0
2025-02-03,38.845,39.065,38.59,38.775,51904.0
2025-02-04,38.94,39.135,38.92,38.98,43634.0
2025-02-05,39.03,39.03,38.58,38.58,14660.0
2025-02-06,38.865,39.495,38.855,38.855,22889.0
2025-02-07,39.125,39.68,39.125,39.445,13107.0
2025-02-10,39.085,39.485,39.03,39.465,47266.0
2025-02-11,39.465,39.64,39.35,39.59,5062.0
2025-02-12,39.59,40.145,39.475,40.145,35923.0
2025-02-13,40.165,40.64,39.34,39.34,12620.0
2025-02-14,40.69,40.73,40.01,40.215,13063.0
2025-02-17,40.545,40.7,38.94,39.085,16546.0
2025-02-18,39.215,39.62,38.845,38.94,9954.0
2025-02-19,38.59,38.59,37.6,37.96,59829.0
2025-02-20,37.97,38.01,36.835,36.95,28506.0
2025-02-21,37.125,37.24,36.525,36.58,26424.0
2025-02-24,36.36,37.33,36.045,37.205,46399.0
2025-02-25,37.195,37.195,36.755,36.97,17541.0
2025-02-26,37.24,37.32,36.825,37.29,10911.0
2025-02-27,37.29,37.35,37.04,37.23,24806.0
2025-02-28,37.125,37.415,37.04,37.175,19043.0
2025-03-03,37.33,37.415,36.99,37.045,14740.0
2025-03-04,37.28,37.28,36.855,37.045,4269.0
2025-03-05,36.805,36.815,36.375,36.62,25196.0
2025-03-06,36.515,36.725,36.445,36.515,6295.0
2025-03-07,36.195,36.195,35.35,35.445,37678.0
2025-03-10,35.67,35.67,35.35,35.365,11859.0
2025-03-11,34.855,35.445,34.475,35.385,28825.0
2025-03-12,35.075,35.075,34.375,34.475,30988.0
2025-03-13,34.115,34.785,34.115,34.365,52883.0
2025-03-14,34.26,34.475,34.105,34.28,15682.0
2025-03-17,34.67,34.67,34.505,34.53,15032.0
2025-03-18,34.93,34.99,34.475,34.475,20271.0
2025-03-19,34.465,34.56,34.27,34.31,17553.0
2025-03-20,34.795,35.085,34.66,35.01,32857.0
2025-03-21,35.135,35.27,34.96,35.035,14498.0
2025-03-24,35.28,35.495,35.125,35.475,23578.0
2025-03-25,35.68,35.95,35.29,35.29,30847.0
2025-03-26,35.68,35.96,35.66,35.815,28853.0
2025-03-27,35.65,35.765,35.32,35.62,22974.0
2025-03-28,35.715,36.03,35.64,36.03,18404.0
2025-03-31,35.395,35.62,35.29,35.62,27745.0
2025-04-01,36.04,36.04,35.465,35.755,9012.0
2025-04-02,35.795,36.27,35.795,36.085,9827.0
2025-04-03,36.085,36.095,35.015,35.715,17516.0
2025-04-04,34.815,35.21,34.53,34.53,33135.0
2025-04-07,32.885,33.345,32.08,32.585,99474.0
2025-04-08,33.13,33.52,32.865,33.5,82456.0
2025-04-09,33.335,33.735,32.975,32.995,29574.0
2025-04-10,35.23,35.7,34.53,34.56,426130.0
2025-04-11,34.045,34.25,33.275,34.065,139436.0
2025-04-14,34.375,34.64,34.095,34.5,119823.0
2025-04-15,34.5,35.025,34.435,34.805,38646.0
2025-04-16,34.87,35.24,34.86,35.135,25895.0
2025-04-17,35.19,35.21,34.995,35.21,17692.0
2025-04-22,34.88,35.62,34.82,35.455,46206.0
2025-04-23,36.095,36.3,36.0,36.0,42854.0
2025-04-24,36.485,36.565,36.115,36.515,39275.0
2025-04-28,36.72,37.225,36.585,36.585,68161.0
2025-04-29,36.71,36.935,36.64,36.845,68985.0
2025-04-30,36.855,37.13,36.855,37.12,25588.0
2025-05-01,37.1,37.32,36.99,37.06,39635.0
2025-05-02,36.96,37.865,36.96,37.865,54973.0
2025-05-05,37.81,37.83,36.96,36.96,74815.0
2025-05-06,36.97,37.255,36.73,36.865,20453.0
2025-05-07,37.33,37.33,36.865,37.06,34153.0
2025-05-08,37.155,37.155,36.595,36.825,29509.0
2025-05-09,36.925,37.4,36.905,37.33,40218.0
2025-05-12,37.525,37.655,37.37,37.38,27769.0
2025-05-13,38.06,38.06,37.555,37.555,378703.0
2025-05-14,37.7,37.845,37.595,37.69,88789.0
2025-05-15,37.865,38.14,37.545,37.545,12682.0
2025-05-16,38.16,38.665,37.545,37.545,24698.0
2025-05-19,37.935,38.19,37.855,37.885,16866.0
2025-05-20,38.12,38.575,38.12,38.335,13051.0
2025-05-21,38.565,38.985,38.42,38.665,17715.0
2025-05-22,38.08,38.43,37.935,38.205,89949.0
2025-05-23,38.295,38.615,38.295,38.49,25292.0
2025-05-26,38.53,38.53,38.005,38.005,9173.0
2025-05-27,38.325,38.76,38.245,38.76,17726.0
2025-05-28,38.88,38.945,38.47,38.565,34436.0
2025-05-29,38.55,38.79,38.52,38.625,22049.0
2025-05-30,38.665,39.055,38.48,38.985,13730.0
2025-06-02,38.91,38.955,38.73,38.9,19430.0
2025-06-03,38.91,39.425,38.91,39.415,29694.0
2025-06-04,39.635,40.27,39.6,40.27,19780.0
2025-06-05,40.28,40.33,39.81,39.89,80212.0
2025-06-06,39.785,40.015,39.46,39.46,6309.0
2025-06-10,39.715,40.475,39.695,39.695,41567.0
2025-06-11,40.335,40.51,40.18,40.18,15269.0
2025-06-12,40.18,40.415,40.045,40.085,20022.0
2025-06-13,40.095,40.16,39.685,39.81,22199.0
2025-06-16,39.8,39.82,39.53,39.81,29216.0
2025-06-17,39.8,39.84,39.49,39.49,17677.0
2025-06-18,39.49,39.765,39.49,39.6,12400.0
2025-06-19,39.55,40.095,39.55,39.985,8835.0
2025-06-20,39.975,40.015,39.23,39.56,18685.0
2025-06-23,39.16,39.6,39.035,39.6,11380.0
2025-06-24,40.065,40.475,39.975,40.475,22828.0
2025-06-25,40.365,40.93,40.365,40.9,14663.0
2025-06-26,40.855,41.105,40.765,41.105,8521.0
2025-06-27,41.32,41.32,39.88,39.88,26217.0
2025-06-30,40.775,40.895,40.66,40.715,10318.0
2025-07-01,40.825,40.915,40.65,40.875,45184.0
2025-07-02,41.08,41.08,40.44,40.945,12466.0
2025-07-03,40.715,40.715,40.315,40.48,17738.0
2025-07-04,40.375,40.675,40.375,40.56,20433.0
2025-07-07,40.56,40.745,40.265,40.45,48585.0
2025-07-08,40.41,40.835,40.375,40.52,21344.0
2025-07-09,40.52,40.705,40.325,40.58,14559.0
2025-07-10,40.705,40.875,40.65,40.785,10526.0
2025-07-11,40.785,40.785,40.275,40.275,10724.0
2025-07-14,40.4,40.61,40.395,40.51,36593.0
2025-07-15,40.66,40.805,40.51,40.65,13266.0
2025-07-16,40.6,40.6,40.06,40.09,13089.0
2025-07-17,40.08,40.55,40.08,40.305,15036.0
2025-07-18,40.55,41.295,40.55,41.14,17299.0
2025-07-21,40.835,40.865,39.91,39.97,58605.0
2025-07-22,40.03,40.07,39.235,39.37,18882.0
2025-07-23,39.665,39.845,39.295,39.835,25361.0
2025-07-24,39.86,39.86,39.38,39.57,17316.0
2025-07-25,39.48,39.48,39.145,39.295,18442.0
2025-07-28,39.31,39.655,39.31,39.595,19233.0
2025-07-29,39.39,40.175,39.215,39.56,274122.0
2025-07-30,39.53,40.165,39.285,40.135,13730.0
2025-07-31,40.155,40.345,39.955,40.275,21822.0
2025-08-01,40.25,40.25,39.9,40.04,44868.0
2025-08-04,39.93,39.94,39.64,39.79,48502.0
2025-08-05,39.88,40.38,39.88,40.37,96139.0
2025-08-06,40.44,40.66,40.37,40.56,21637.0
2025-08-07,40.5,40.58,40.34,40.48,8605.0
2025-08-08,40.11,40.45,40.08,40.22,11828.0
2025-08-11,40.38,40.66,40.38,40.62,17540.0
2025-08-12,40.77,41.06,40.75,41.03,35800.0
2025-08-13,41.24,41.24,40.0,40.15,19420.0
2025-08-14,40.9,41.25,40.76,40.97,44663.0
2025-08-15,41.16,41.6,41.1,41.54,44114.0
2025-08-18,41.15,41.78,41.15,41.78,20904.0
2025-08-19,41.72,42.0,41.72,42.0,44503.0
2025-08-20,42.15,43.18,42.15,42.9,26886.0
2025-08-21,42.87,43.55,42.87,43.35,18720.0
2025-08-22,43.55,43.65,43.25,43.5,16810.0
2025-08-25,43.54,43.86,42.96,43.05,35230.0
2025-08-26,42.99,43.14,42.8,42.92,9141.0
2025-08-27,43.25,43.25,42.89,42.98,46584.0
2025-08-28,43.39,43.56,43.18,43.53,12853.0
2025-08-29,43.47,43.47,43.1,43.33,9270.0
2025-09-01,43.26,43.46,42.84,42.93,11472.0
2025-09-02,42.79,43.47,42.79,43.19,8516.0
2025-09-03,42.99,42.99,41.78,41.83,21926.0
2025-09-04,42.0,42.83,42.0,42.81,13804.0
2025-09-05,43.0,43.22,42.85,42.93,10414.0
2025-09-08,42.74,42.77,42.45,42.59,10416.0
2025-09-09,42.65,42.65,42.26,42.38,14110.0
2025-09-10,42.75,43.13,42.75,43.1,11474.0
2025-09-11,43.07,43.07,42.44,42.57,22105.0
2025-09-12,42.95,43.25,42.9,43.17,12420.0
2025-09-15,43.08,43.24,42.87,43.24,21008.0
2025-09-16,43.24,43.39,43.12,43.34,9544.0
2025-09-17,43.23,43.38,42.98,43.04,9259.0
2025-09-18,43.47,43.47,42.9,42.94,33571.0
2025-09-19,43.12,43.12,42.86,43.01,5534.0
2025-09-22,43.01,43.21,42.8,42.81,10942.0
2025-09-23,43.12,43.54,42.85,43.32,10962.0
2025-09-24,43.21,43.25,42.12,42.12,22147.0
2025-09-25,42.35,42.45,42.16,42.37,21637.0
2025-09-26,42.26,42.74,42.18,42.58,22965.0
2025-09-29,42.64,43.38,42.64,43.19,11825.0
2025-09-30,43.38,43.38,42.98,43.11,12047.0
2025-10-01,43.0,43.18,42.7,43.07,7045.0
2025-10-02,43.3,43.83,43.26,43.75,7926.0
2025-10-03,43.72,43.96,43.42,43.93,9644.0
2025-10-06,44.0,44.22,43.75,43.82,7330.0
2025-10-07,43.79,43.95,43.53,43.87,13536.0
2025-10-08,43.82,43.97,43.68,43.78,27717.0
2025-10-09,43.9,43.9,43.56,43.6,15206.0
2025-10-10,43.6,43.86,43.59,43.75,33412.0
2025-10-13,43.3,43.64,43.21,43.32,28561.0
2025-10-14,43.42,43.42,42.8,43.1,12763.0
2025-10-15,43.44,43.9,43.44,43.67,5761.0
2025-10-16,44.0,44.86,43.91,44.36,58122.0
2025-10-17,44.28,44.48,43.96,43.98,39617.0
2025-10-20,44.15,44.64,44.13,44.59,11465.0
2025-10-21,44.48,44.89,44.45,44.75,18690.0
2025-10-22,44.75,44.9,44.49,44.49,11165.0
2025-10-23,44.59,44.78,44.36,44.45,23802.0
2025-10-24,44.66,44.66,44.11,44.26,10220.0
2025-10-27,44.58,44.7,44.31,44.36,20235.0
2025-10-28,44.7,45.3,44.7,45.02,24514.0
2025-10-29,45.05,45.05,44.05,44.1,16345.0
2025-10-30,44.05,44.4,43.89,44.1,4250.0
2025-10-31,44.28,44.52,43.98,44.12,10094.0
2025-11-03,44.05,44.74,43.74,44.66,20069.0
2025-11-04,44.53,44.8,44.31,44.31,20161.0
2025-11-05,44.62,45.08,44.58,44.73,12678.0
2025-11-06,44.89,45.04,44.46,44.69,20501.0
2025-11-07,44.5,44.57,43.89,43.97,18168.0
2025-11-10,44.02,44.53,43.55,44.01,25519.0
2025-11-11,44.62,44.62,44.05,44.07,12674.0
2025-11-12,44.1,44.22,43.88,43.95,15668.0
2025-11-13,43.76,43.79,43.13,43.35,25796.0
2025-11-14,42.96,42.96,42.5,42.55,23317.0
2025-11-17,42.73,42.84,42.35,42.5,7275.0
2025-11-18,42.38,42.38,41.5,41.67,38644.0
2025-11-19,41.56,41.56,41.1,41.13,28121.0
2025-11-20,41.47,41.71,41.32,41.68,34451.0
2025-11-21,41.1,41.5,40.93,41.34,10378.0
2025-11-24,41.62,41.78,41.43,41.73,17385.0
2025-11-25,41.78,41.78,41.14,41.4,37577.0
2025-11-26,41.86,42.03,41.55,41.57,36010.0