Date,Open,High,Low,Close,Volume
2015-04-01,14.199171193321174,14.199171193321174,14.199171193321174,14.199171193321174,0.0
2015-04-02,14.292550136550004,14.292550136550004,14.292550136550004,14.292550136550004,0.0
2015-04-07,14.358270072441254,14.358270072441254,14.358270072441254,14.358270072441254,0.0
2015-04-08,14.470265039515423,14.470265039515423,14.470265039515423,14.470265039515423,0.0
2015-04-09,14.40947214223029,14.40947214223029,14.40947214223029,14.409472142230292,0.0
2015-04-10,14.488571567072878,14.488571567072878,14.488571567072878,14.488571567072878,0.0
2015-04-13,14.481902277811637,14.481902277811637,14.481902277811637,14.481902277811637,0.0
2015-04-14,14.45547591948274,14.45547591948274,14.45547591948274,14.455475919482735,0.0
2015-04-15,14.354274190770266,14.354274190770266,14.354274190770266,14.354274190770264,0.0
2015-04-16,14.45921388758048,14.45921388758048,14.45921388758048,14.45921388758048,0.0
2015-04-17,14.297872939087478,14.297872939087478,14.297872939087478,14.297872939087476,0.0
2015-04-20,14.184320707645195,14.184320707645195,14.184320707645195,14.184320707645195,0.0
2015-04-21,14.24795687973606,14.24795687973606,14.24795687973606,14.24795687973606,0.0
2015-04-22,14.183518507496691,14.183518507496691,14.183518507496691,14.183518507496691,0.0
2015-04-23,14.16906289639492,14.16906289639492,14.16906289639492,14.169062896394925,0.0
2015-04-24,14.360547716100143,14.360547716100143,14.360547716100143,14.360547716100143,0.0
2015-04-27,14.472116681099893,14.472116681099893,14.472116681099893,14.472116681099893,0.0
2015-04-28,14.40010276466433,14.40010276466433,14.40010276466433,14.40010276466433,0.0
2015-04-29,14.143734894145185,14.143734894145185,14.143734894145185,14.14373489414518,0.0
2015-04-30,14.008441437835556,14.008441437835556,14.008441437835556,14.008441437835556,0.0
2015-05-01,14.072889593003566,14.072889593003566,14.072889593003566,14.072889593003564,0.0
2015-05-04,14.054734256161463,14.054734256161463,14.054734256161463,14.054734256161463,0.0
2015-05-05,14.089026978474315,14.089026978474315,14.089026978474315,14.089026978474315,0.0
2015-05-06,13.764440078474893,13.764440078474893,13.764440078474893,13.764440078474898,0.0
2015-05-07,13.656215985712985,13.656215985712985,13.656215985712985,13.656215985712985,0.0
2015-05-08,13.657702990866312,13.657702990866312,13.657702990866312,13.657702990866312,0.0
2015-05-11,13.625379305281609,13.625379305281609,13.625379305281609,13.625379305281603,0.0
2015-05-12,13.722269430535151,13.722269430535151,13.722269430535151,13.722269430535151,0.0
2015-05-13,13.852795043168356,13.852795043168356,13.852795043168356,13.852795043168356,0.0
2015-05-14,13.81939167800462,13.81939167800462,13.81939167800462,13.81939167800462,0.0
2015-05-15,13.914691632675543,13.914691632675543,13.914691632675543,13.914691632675543,0.0
2015-05-18,13.74166808867172,13.74166808867172,13.74166808867172,13.74166808867172,0.0
2015-05-19,13.641085352535034,13.641085352535034,13.641085352535034,13.641085352535034,0.0
2015-05-20,13.628797104805669,13.628797104805669,13.628797104805669,13.628797104805669,0.0
2015-05-21,13.727695398501924,13.727695398501924,13.727695398501924,13.727695398501924,0.0
2015-05-22,13.775171061836158,13.775171061836158,13.775171061836158,13.775171061836158,0.0
2015-05-25,13.89496658046525,13.89496658046525,13.89496658046525,13.89496658046525,0.0
2015-05-26,14.023677015157103,14.023677015157103,14.023677015157103,14.023677015157102,0.0
2015-05-27,13.930499066643971,13.930499066643971,13.930499066643971,13.930499066643971,0.0
2015-05-28,13.903379899095906,13.903379899095906,13.903379899095906,13.903379899095906,0.0
2015-05-29,14.050418205916792,14.050418205916792,14.050418205916792,14.050418205916792,0.0
2015-06-01,13.972322865295562,13.972322865295562,13.972322865295562,13.972322865295562,0.0
2015-06-02,13.735219359983464,13.735219359983464,13.735219359983464,13.735219359983464,0.0
2015-06-03,13.593705739772904,13.593705739772904,13.593705739772904,13.593705739772904,0.0
2015-06-04,13.384737047873168,13.384737047873168,13.384737047873168,13.384737047873166,0.0
2015-06-05,13.358720683190006,13.358720683190006,13.358720683190006,13.358720683190008,0.0
2015-06-09,13.310273841848932,13.310273841848932,13.310273841848932,13.310273841848934,0.0
2015-06-10,13.32349235715628,13.32349235715628,13.32349235715628,13.32349235715628,0.0
2015-06-11,13.518520375743588,13.518520375743588,13.518520375743588,13.518520375743588,0.0
2015-06-12,13.495010219506645,13.495010219506645,13.495010219506645,13.495010219506646,0.0
2015-06-15,13.473473546783596,13.473473546783596,13.473473546783596,13.473473546783596,0.0
2015-06-16,13.460721943979538,13.460721943979538,13.460721943979538,13.460721943979538,0.0
2015-06-17,13.60597708971644,13.60597708971644,13.60597708971644,13.60597708971644,0.0
2015-06-18,13.432178026278583,13.432178026278583,13.432178026278583,13.432178026278583,0.0
2015-06-19,13.63005287710022,13.63005287710022,13.63005287710022,13.63005287710022,0.0
2015-06-22,13.684390820197052,13.684390820197052,13.684390820197052,13.684390820197052,0.0
2015-06-23,13.8724702913783,13.8724702913783,13.8724702913783,13.8724702913783,0.0
2015-06-24,13.870456786792696,13.870456786792696,13.870456786792696,13.870456786792696,0.0
2015-06-25,13.723246834042037,13.723246834042037,13.723246834042037,13.723246834042031,0.0
2015-06-26,13.48868155403352,13.48868155403352,13.48868155403352,13.48868155403352,0.0
2015-06-29,13.188972641566384,13.188972641566384,13.188972641566384,13.188972641566387,0.0
2015-06-30,13.286976241970631,13.286976241970631,13.286976241970631,13.286976241970631,0.0
2015-07-01,13.404013864080303,13.404013864080303,13.404013864080303,13.404013864080303,250.0
2015-07-02,13.708720074368337,13.708720074368337,13.708720074368337,13.708720074368337,0.0
2015-07-03,13.551462164546932,13.551462164546932,13.551462164546932,13.551462164546932,0.0
2015-07-06,13.394168680439568,13.394168680439568,13.394168680439568,13.394168680439568,0.0
2015-07-07,13.653952571768476,13.653952571768476,13.653952571768476,13.653952571768476,0.0
2015-07-08,13.386489081456933,13.386489081456933,13.386489081456933,13.386489081456933,0.0
2015-07-09,13.378190489898504,13.378190489898504,13.378190489898504,13.378190489898506,0.0
2015-07-10,13.398133434610337,13.398133434610337,13.398133434610337,13.398133434610337,0.0
2015-07-13,13.34536965366744,13.34536965366744,13.34536965366744,13.345369653667442,0.0
2015-07-14,13.59255846905054,13.59255846905054,13.59255846905054,13.59255846905054,0.0
2015-07-15,13.74178103702966,13.74178103702966,13.74178103702966,13.74178103702966,0.0
2015-07-16,13.819740306007072,13.819740306007072,13.819740306007072,13.819740306007072,0.0
2015-07-17,13.816048584481084,13.816048584481084,13.816048584481084,13.816048584481084,0.0
2015-07-20,13.84207828952148,13.84207828952148,13.84207828952148,13.84207828952148,0.0
2015-07-21,13.887052191195243,13.887052191195243,13.887052191195243,13.887052191195243,0.0
2015-07-22,13.67906979637388,13.67906979637388,13.67906979637388,13.67906979637388,0.0
2015-07-23,13.63820561408619,13.63820561408619,13.63820561408619,13.63820561408619,0.0
2015-07-24,13.589232273312838,13.589232273312838,13.589232273312838,13.589232273312838,0.0
2015-07-27,13.650783792246168,13.650783792246168,13.650783792246168,13.65078379224617,0.0
2015-07-28,13.640833664461836,13.640833664461836,13.640833664461836,13.640833664461834,0.0
2015-07-29,13.73425529683382,13.73425529683382,13.73425529683382,13.73425529683382,0.0
2015-07-30,13.822191374310044,13.822191374310044,13.822191374310044,13.822191374310044,0.0
2015-07-31,13.88544245475534,13.88544245475534,13.88544245475534,13.88544245475534,0.0
2015-08-03,13.840282677437408,13.840282677437408,13.840282677437408,13.84028267743741,0.0
2015-08-04,13.90106845986535,13.90106845986535,13.90106845986535,13.90106845986535,0.0
2015-08-05,13.834670833826474,13.834670833826474,13.834670833826474,13.834670833826474,0.0
2015-08-06,13.744795709248928,13.744795709248928,13.63120192653688,13.63120192653688,1285.0
2015-08-07,13.319419990770468,13.319419990770468,13.319419990770468,13.319419990770468,0.0
2015-08-10,13.421057504486011,13.421057504486011,13.421057504486011,13.421057504486008,4235.0
2015-08-11,13.316240538962372,13.316240538962372,13.316240538962372,13.31624053896237,0.0
2015-08-12,13.132005758736764,13.132005758736764,13.132005758736764,13.13200575873676,0.0
2015-08-13,13.15271977609688,13.15271977609688,13.15271977609688,13.15271977609688,0.0
2015-08-14,13.08483870233327,13.08483870233327,13.08483870233327,13.08483870233327,0.0
2015-08-17,13.123707167178337,13.123707167178337,13.123707167178337,13.123707167178338,0.0
2015-08-18,12.988554229298272,12.988554229298272,12.988554229298272,12.988554229298272,0.0
2015-08-19,13.177271369555438,13.177271369555438,13.177271369555438,13.177271369555436,0.0
2015-08-20,12.96281445468849,12.96281445468849,12.96281445468849,12.96281445468849,0.0
2015-08-21,12.830369082763632,12.830369082763632,12.82468928521607,12.82468928521607,540.0
2015-08-24,12.246522649359989,12.246522649359989,12.246522649359989,12.246522649359989,0.0
2015-08-25,12.619175745840655,12.619175745840655,12.619175745840655,12.619175745840655,0.0
2015-08-26,12.698083069539036,12.698083069539036,12.698083069539036,12.69808306953903,0.0
2015-08-27,12.8508372747573,12.8508372747573,12.8508372747573,12.850837274757298,0.0
2015-08-28,12.873566575417316,12.873566575417316,12.873566575417316,12.873566575417316,0.0
2015-08-31,12.764324168719664,12.764324168719664,12.764324168719664,12.764324168719662,0.0
2015-09-01,12.49722086805351,12.49722086805351,12.49722086805351,12.497220868053509,0.0
2015-09-02,12.523059361306842,12.523059361306842,12.523059361306842,12.523059361306842,0.0
2015-09-03,12.314901763127097,12.314901763127097,12.314901763127097,12.314901763127098,0.0
2015-09-04,12.33141267860048,12.33141267860048,12.33141267860048,12.33141267860048,0.0
2015-09-07,12.410070982297103,12.410070982297103,12.410070982297103,12.410070982297103,46.0
2015-09-08,12.537860932339616,12.537860932339616,12.537860932339616,12.537860932339616,0.0
2015-09-09,12.835465625791937,12.835465625791937,12.835465625791937,12.835465625791937,0.0
2015-09-10,12.523490699524162,12.523490699524162,12.523490699524162,12.523490699524162,0.0
2015-09-11,12.49526961846834,12.49526961846834,12.49526961846834,12.49526961846834,2270.0
2015-09-14,12.544482196314805,12.544482196314805,12.544482196314805,12.544482196314805,0.0
2015-09-15,12.360112233802528,12.360112233802528,12.360112233802528,12.360112233802528,0.0
2015-09-16,12.568299180768191,12.568299180768191,12.568299180768191,12.568299180768191,0.0
2015-09-17,12.668555522831152,12.668555522831152,12.668555522831152,12.668555522831152,0.0
2015-09-18,12.742356157779293,12.742356157779293,12.742356157779293,12.742356157779293,0.0
2015-09-21,12.482909332809896,12.482909332809896,12.482909332809896,12.482909332809896,0.0
2015-09-22,12.590392591066587,12.590392591066587,12.590392591066587,12.590392591066587,0.0
2015-09-23,12.34431547211989,12.34431547211989,12.34431547211989,12.34431547211989,0.0
2015-09-24,12.53687908204699,12.53687908204699,12.53687908204699,12.53687908204699,0.0
2015-09-25,12.447343940416651,12.447343940416651,12.447343940416651,12.447343940416651,0.0
2015-09-28,12.635262437953909,12.635262437953909,12.635262437953909,12.635262437953909,0.0
2015-09-29,12.17884257031208,12.17884257031208,12.17884257031208,12.17884257031208,0.0
2015-09-30,12.413774265466031,12.413774265466031,12.413774265466031,12.413774265466031,0.0
2015-10-01,12.646069016672843,12.646069016672843,12.646069016672843,12.646069016672843,0.0
2015-10-02,12.496597428691974,12.496597428691974,12.496597428691974,12.496597428691974,0.0
2015-10-05,12.728435939681292,12.728435939681292,12.728435939681292,12.72843593968129,0.0
2015-10-06,12.765642196014658,12.765642196014658,12.765642196014658,12.765642196014657,0.0
2015-10-07,12.831784576551732,12.831784576551732,12.831784576551732,12.831784576551737,0.0
2015-10-08,12.83305013177493,12.83305013177493,12.83305013177493,12.83305013177493,0.0
2015-10-09,13.020576422809423,13.020576422809423,13.020576422809423,13.020576422809423,0.0
2015-10-12,12.92001147381572,12.92001147381572,12.92001147381572,12.92001147381572,0.0
2015-10-13,12.820519978901002,12.820519978901002,12.820519978901002,12.820519978901004,0.0
2015-10-14,12.79601907879994,12.79601907879994,12.79601907879994,12.79601907879994,0.0
2015-10-15,12.891431092471656,12.891431092471656,12.891431092471656,12.891431092471656,0.0
2015-10-16,13.014084115620864,13.014084115620864,13.014084115620864,13.014084115620864,0.0
2015-10-19,13.030526550593764,13.030526550593764,13.030526550593764,13.030526550593764,0.0
2015-10-20,12.946138118785372,12.946138118785372,12.946138118785372,12.946138118785372,0.0
2015-10-21,12.990354288168088,12.990354288168088,12.990354288168088,12.990354288168088,0.0
2015-10-22,13.03768231821557,13.03768231821557,13.03768231821557,13.03768231821557,0.0
2015-10-23,13.24943291927775,13.24943291927775,13.24943291927775,13.24943291927775,0.0
2015-10-26,13.242890808088836,13.242890808088836,13.242890808088836,13.242890808088836,0.0
2015-10-27,13.225870290969008,13.225870290969008,13.225870290969008,13.225870290969008,0.0
2015-10-28,13.210321659930967,13.210321659930967,13.210321659930967,13.210321659930974,0.0
2015-10-29,13.0945442569016,13.0945442569016,13.0945442569016,13.094544256901598,0.0
2015-10-30,13.029799945802932,13.029799945802932,13.029799945802932,13.029799945802932,0.0
2015-11-02,12.867087608585988,12.867087608585988,12.867087608585988,12.867087608585988,0.0
2015-11-03,13.080217602586451,13.080217602586451,13.080217602586451,13.080217602586451,0.0
2015-11-04,13.056165827845696,13.056165827845696,13.056165827845696,13.056165827845696,0.0
2015-11-05,12.969601139093411,12.969601139093411,12.969601139093411,12.969601139093411,0.0
2015-11-06,13.06160780424115,13.06160780424115,13.06160780424115,13.06160780424115,0.0
2015-11-09,12.843739315350184,12.843739315350184,12.843739315350184,12.843739315350184,0.0
2015-11-10,12.77827729303218,12.77827729303218,12.77827729303218,12.77827729303218,0.0
2015-11-11,12.874734301354106,12.874734301354106,12.874734301354106,12.874734301354108,0.0
2015-11-12,12.87041469368084,12.87041469368084,12.87041469368084,12.87041469368084,0.0
2015-11-13,12.706792544100344,12.706792544100344,12.706792544100344,12.706792544100349,0.0
2015-11-16,12.58439921323868,12.58439921323868,12.58439921323868,12.58439921323868,0.0
2015-11-17,12.894224563277035,12.894224563277035,12.894224563277035,12.894224563277035,0.0
2015-11-18,12.98883971294314,12.98883971294314,12.98883971294314,12.98883971294314,0.0
2015-11-19,13.269664905063042,13.269664905063042,13.269664905063042,13.269664905063042,0.0
2015-11-20,13.286913097613043,13.286913097613043,13.286913097613043,13.286913097613043,0.0
2015-11-23,13.358581054117597,13.358581054117597,13.358581054117597,13.358581054117597,45.0
2015-11-24,13.21817201548624,13.21817201548624,13.21817201548624,13.21817201548624,0.0
2015-11-25,13.115257384904565,13.115257384904565,13.115257384904565,13.115257384904565,0.0
2015-11-26,13.18160787501454,13.18160787501454,13.18160787501454,13.18160787501454,0.0
2015-11-27,13.176114315904432,13.176114315904432,13.176114315904432,13.176114315904432,0.0
2015-11-30,13.096831683489132,13.096831683489132,13.096831683489132,13.096831683489132,0.0
2015-12-01,13.329563109056162,13.329563109056162,13.329563109056162,13.329563109056162,0.0
2015-12-02,13.272758978584829,13.272758978584829,13.272758978584829,13.272758978584823,0.0
2015-12-03,13.221395045794647,13.221395045794647,13.221395045794647,13.221395045794644,0.0
2015-12-04,13.022091887391529,13.022091887391529,13.022091887391529,13.022091887391523,0.0
2015-12-07,13.072465076317586,13.072465076317586,13.072465076317586,13.072465076317586,0.0
2015-12-10,12.816682402802556,12.816682402802556,12.816682402802556,12.816682402802558,0.0
2015-12-11,12.787301600024284,12.787301600024284,12.787301600024284,12.787301600024284,0.0
2015-12-14,12.532249978085831,12.532249978085831,12.532249978085831,12.53224997808583,0.0
2015-12-15,12.489386520926924,12.489386520926924,12.489386520926924,12.489386520926924,0.0
2015-12-16,12.760386095263367,12.760386095263367,12.760386095263367,12.760386095263367,0.0
2015-12-17,12.937934688441905,12.937934688441905,12.937934688441905,12.937934688441905,0.0
2015-12-18,12.953528676694544,12.953528676694544,12.953528676694544,12.953528676694544,0.0
2015-12-22,12.98871698165656,12.98871698165656,12.98871698165656,12.98871698165656,0.0
2015-12-23,13.053351901825886,13.053351901825886,13.053351901825886,13.053351901825884,0.0
2015-12-24,13.182112140518086,13.182112140518086,13.182112140518086,13.182112140518086,0.0
2015-12-29,13.38269508385879,13.38269508385879,13.38269508385879,13.38269508385879,0.0
2015-12-30,13.535518658934688,13.535518658934688,13.535518658934688,13.535518658934688,0.0
2015-12-31,13.475300286367888,13.475300286367888,13.475300286367888,13.475300286367888,0.0
2016-01-04,13.414271709438234,13.414271709438234,13.414271709438234,13.414271709438234,0.0
2016-01-05,13.191684291514049,13.191684291514049,13.191684291514049,13.191684291514049,0.0
2016-01-06,13.02480887348208,13.02480887348208,13.02480887348208,13.02480887348208,0.0
2016-01-07,12.756422230449749,12.756422230449749,12.756422230449749,12.756422230449749,0.0
2016-01-08,12.696556932671143,12.696556932671143,12.696556932671143,12.696556932671143,0.0
2016-01-11,12.547909778767506,12.547909778767506,12.547909778767506,12.547909778767506,0.0
2016-01-12,12.53665585340256,12.53665585340256,12.53665585340256,12.536655853402564,0.0
2016-01-13,12.71839865489634,12.71839865489634,12.71839865489634,12.71839865489634,0.0
2016-01-14,12.483464291670945,12.483464291670945,12.483464291670945,12.483464291670945,0.0
2016-01-15,12.42541506119084,12.42541506119084,12.42541506119084,12.42541506119084,0.0
2016-01-19,12.446339856195298,12.446339856195298,12.446339856195298,12.446339856195298,0.0
2016-01-20,12.269136333590618,12.269136333590618,12.269136333590618,12.269136333590618,0.0
2016-01-21,12.29115236981704,12.29115236981704,12.29115236981704,12.291152369817045,0.0
2016-01-22,12.360270539375072,12.360270539375072,12.360270539375072,12.360270539375072,0.0
2016-01-25,12.538640898559391,12.538640898559391,12.538640898559391,12.538640898559397,100.0
2016-01-27,12.471189384298812,12.471189384298812,12.471189384298812,12.471189384298812,0.0
2016-01-28,12.53221973994276,12.53221973994276,12.53221973994276,12.53221973994276,0.0
2016-01-29,12.613225946513056,12.613225946513056,12.613225946513056,12.613225946513056,0.0
2016-02-01,12.713988332793862,12.713988332793862,12.713988332793862,12.713988332793866,0.0
2016-02-02,12.591800443433645,12.591800443433645,12.591800443433645,12.591800443433645,0.0
2016-02-03,12.422002597809676,12.422002597809676,12.422002597809676,12.422002597809676,1165.0
2016-02-04,12.543637307023142,12.543637307023142,12.543637307023142,12.543637307023142,0.0
2016-02-05,12.512170072373037,12.512170072373037,12.512170072373037,12.512170072373037,0.0
2016-02-08,12.488689264922014,12.488689264922014,12.488689264922014,12.488689264922014,0.0
2016-02-09,12.091899904771424,12.091899904771424,12.091899904771424,12.091899904771422,0.0
2016-02-10,11.96702259939227,11.96702259939227,11.96702259939227,11.96702259939227,0.0
2016-02-11,12.11352106642364,12.11352106642364,12.11352106642364,12.11352106642364,0.0
2016-02-12,11.978105768184584,11.978105768184584,11.978105768184584,11.978105768184582,0.0
2016-02-15,12.14580917772238,12.14580917772238,12.14580917772238,12.14580917772238,0.0
2016-02-16,12.353499863398836,12.353499863398836,12.353499863398836,12.353499863398836,0.0
2016-02-17,12.281486836320424,12.281486836320424,12.281486836320424,12.281486836320424,0.0
2016-02-18,12.544152244812482,12.544152244812482,12.544152244812482,12.544152244812482,0.0
2016-02-19,12.457633802631952,12.457633802631952,12.457633802631952,12.457633802631952,0.0
2016-02-22,12.595059048028014,12.595059048028014,12.595059048028014,12.595059048028014,0.0
2016-02-23,12.538242466556587,12.538242466556587,12.538242466556587,12.53824246655659,0.0
2016-02-24,12.474486496934436,12.480318555079004,12.32868838037428,12.340352496663415,29226.0
2016-02-25,12.393648113181484,12.393648113181484,12.393648113181484,12.393648113181484,0.0
2016-02-26,12.38649768170257,12.38649768170257,12.38649768170257,12.386497681702572,0.0
2016-02-29,12.394118583113366,12.394118583113366,12.394118583113366,12.394118583113366,0.0
2016-03-01,12.532530125587805,12.532530125587805,12.532530125587805,12.532530125587805,0.0
2016-03-02,12.802594096203372,12.802594096203372,12.802594096203372,12.802594096203372,0.0
2016-03-03,12.964388616842426,12.964388616842426,12.964388616842426,12.964388616842433,0.0
2016-03-04,12.985586444491664,12.985586444491664,12.985586444491664,12.985586444491664,0.0
2016-03-07,13.145160808437858,13.16265587329576,13.086841330091293,13.15099175515614,29137.0
2016-03-08,13.030189484234247,13.030189484234247,13.030189484234247,13.030189484234247,0.0
2016-03-09,13.150618225153512,13.150618225153512,13.150618225153512,13.150618225153512,0.0
2016-03-10,13.16817947142,13.16817947142,13.16817947142,13.16817947142,0.0
2016-03-11,13.244303451925813,13.250135511425553,13.244303451925813,13.250135511425553,496.0
2016-03-14,13.258505251555906,13.258505251555906,13.258505251555906,13.258505251555906,0.0
2016-03-15,13.08445450004485,13.08445450004485,13.08445450004485,13.084454500044853,0.0
2016-03-16,13.117144600774994,13.117144600774994,13.117144600774994,13.117144600774994,0.0
2016-03-17,13.290961652858426,13.302624661019957,13.209313921617191,13.279297532345144,25737.0
2016-03-18,13.2740458783796,13.2740458783796,13.2740458783796,13.2740458783796,0.0
2016-03-21,13.244302217884483,13.244302217884483,13.244302217884483,13.244302217884483,500.0
2016-03-22,13.236901877046671,13.236901877046671,13.236901877046671,13.236901877046671,0.0
2016-03-23,13.18015288671858,13.185984946158406,13.156824648959288,13.18015288671858,46859.0
2016-03-24,13.010794383526274,13.010794383526274,13.010794383526274,13.010794383526274,0.0
2016-03-29,12.826999835089476,12.826999835089476,12.826999835089476,12.826999835089476,0.0
2016-03-30,12.840942287116208,12.840942287116208,12.840942287116208,12.840942287116208,0.0
2016-03-31,13.026429282207776,13.026429282207776,13.026429282207776,13.026429282207776,0.0
2016-04-01,12.766046853517508,12.766046853517508,12.766046853517508,12.766046853517503,0.0
2016-04-04,12.760026794975124,12.760026794975124,12.760026794975124,12.760026794975124,0.0
2016-04-05,12.655280009379611,12.655280009379611,12.550305162205245,12.556137221754,39627.0
2016-04-06,12.610775767567231,12.610775767567231,12.610775767567231,12.610775767567231,0.0
2016-04-07,12.657379860895334,12.657379860895334,12.657379860895334,12.657379860895333,0.0
2016-04-08,12.582503993153908,12.582503993153908,12.582503993153908,12.58250399315391,0.0
2016-04-11,12.561969625937918,12.561969625937918,12.561969625937918,12.561969625937918,82.0
2016-04-12,12.661354397994742,12.661354397994742,12.661354397994742,12.661354397994742,0.0
2016-04-13,12.853244764559962,12.853244764559962,12.853244764559962,12.853244764559962,0.0
2016-04-14,12.946875191606903,13.011025616385044,12.917714896388183,13.011025616385044,37351.0
2016-04-15,13.08604911741322,13.08604911741322,13.08604911741322,13.08604911741322,0.0
2016-04-18,13.032229669534324,13.032229669534324,13.032229669534324,13.032229669534324,0.0
2016-04-19,13.209310806155214,13.220974923917474,13.185983682982185,13.21514286503634,35175.0
2016-04-20,13.197647431198886,13.197647431198886,13.197647431198886,13.197647431198886,10000.0
2016-04-21,13.386947100388724,13.386947100388724,13.386947100388724,13.386947100388724,0.0
2016-04-22,13.320118680616156,13.320118680616156,13.314286621305754,13.314286621305754,7685.0
2016-04-26,13.355110124524662,13.355110124524662,13.285127636452936,13.30262270229507,11085.0
2016-04-27,13.210098431286545,13.210098431286545,13.210098431286545,13.210098431286545,0.0
2016-04-28,13.265767742035605,13.265767742035605,13.265767742035605,13.265767742035608,0.0
2016-04-29,13.340411487561108,13.340411487561108,13.340411487561108,13.340411487561108,0.0
2016-05-02,13.311680804858842,13.311680804858842,13.311680804858842,13.311680804858842,0.0
2016-05-03,13.590435573535595,13.590435573535595,13.590435573535595,13.590435573535595,0.0
2016-05-04,13.407525046105023,13.407525046105023,13.407525046105023,13.407525046105023,0.0
2016-05-05,13.450369826763804,13.450369826763804,13.450369826763804,13.450369826763804,0.0
2016-05-06,13.460030024117524,13.460030024117524,13.460030024117524,13.460030024117524,0.0
2016-05-09,13.553397405703416,13.553397405703416,13.553397405703416,13.553397405703414,2585.0
2016-05-10,13.627961998442643,13.627961998442643,13.627961998442643,13.627961998442643,0.0
2016-05-11,13.798339502376788,13.82749869308983,13.681700514820973,13.681700514820973,8576.0
2016-05-12,13.695922224992524,13.695922224992524,13.695922224992524,13.695922224992522,0.0
2016-05-13,13.625834656141954,13.625834656141954,13.625834656141954,13.62583465614195,0.0
2016-05-16,13.689254714445584,13.689254714445584,13.689254714445584,13.689254714445584,0.0
2016-05-17,13.820760398657114,13.820760398657114,13.820760398657114,13.820760398657113,0.0
2016-05-18,13.725970934989784,13.725970934989784,13.725970934989784,13.725970934989784,0.0
2016-05-19,13.6397050702396,13.6397050702396,13.6397050702396,13.6397050702396,0.0
2016-05-20,13.710846527311878,13.710846527311878,13.710846527311878,13.710846527311876,0.0
2016-05-23,13.63031434810206,13.63031434810206,13.63031434810206,13.63031434810206,0.0
2016-05-24,13.553299576417013,13.553299576417013,13.553299576417013,13.553299576417013,0.0
2016-05-25,13.757976230715103,13.757976230715103,13.757976230715103,13.757976230715103,0.0
2016-05-26,13.810001845224228,13.810001845224228,13.810001845224228,13.810001845224228,630.0
2016-05-27,13.85669576362439,13.85669576362439,13.85669576362439,13.856695763624389,0.0
2016-05-30,13.866259910406006,13.866259910406006,13.866259910406006,13.866259910406006,0.0
2016-05-31,13.800254490869891,13.800254490869891,13.800254490869891,13.800254490869891,0.0
2016-06-01,13.674455811484254,13.674455811484254,13.674455811484254,13.674455811484254,0.0
2016-06-02,13.121832402307996,13.121832402307996,13.121832402307996,13.121832402307996,1000.0
2016-06-03,13.705028008952958,13.705028008952958,13.635044397770338,13.699195948658426,6059.0
2016-06-06,13.73418503761904,13.73418503761904,13.73418503761904,13.73418503761904,134.0
2016-06-07,13.793409108893128,13.793409108893128,13.793409108893128,13.793409108893128,0.0
2016-06-08,13.800447481371252,13.800447481371252,13.800447481371252,13.800447481371252,0.0
2016-06-09,13.804689714972543,13.804689714972543,13.804689714972543,13.804689714972543,0.0
2016-06-10,13.682077602252194,13.682077602252194,13.682077602252194,13.682077602252196,0.0
2016-06-14,13.400693893842648,13.400693893842648,13.400693893842648,13.400693893842648,0.0
2016-06-15,13.25406291259606,13.25406291259606,13.25406291259606,13.25406291259606,0.0
2016-06-16,13.23406838516958,13.23406838516958,13.23406838516958,13.23406838516958,0.0
2016-06-17,13.2837798923767,13.2837798923767,13.2837798923767,13.2837798923767,0.0
2016-06-20,13.559641582247371,13.559641582247371,13.559641582247371,13.559641582247371,0.0
2016-06-21,13.59217693483357,13.59217693483357,13.59217693483357,13.59217693483357,0.0
2016-06-22,13.579131844170302,13.579131844170302,13.579131844170302,13.579131844170302,0.0
2016-06-23,13.59005848610437,13.59005848610437,13.59005848610437,13.59005848610437,0.0
2016-06-24,13.156825048697206,13.156825048697206,13.156825048697206,13.156825048697206,25.0
2016-06-27,13.26080957592927,13.26080957592927,13.26080957592927,13.26080957592927,0.0
2016-06-28,13.075177843403186,13.19181680572927,13.075177843403186,13.191816805729268,1462.0
2016-06-29,13.322040036931773,13.322040036931773,13.322040036931773,13.322040036931773,56.0
2016-06-30,13.473287068616663,13.551936191907416,13.473287068616663,13.55193619190741,1409.0
2016-07-01,13.612440601954113,13.630590938175438,13.612440601954113,13.630590938175438,1453.0
2016-07-04,13.648738270803197,13.648738270803197,13.648738270803197,13.648738270803197,113.0
2016-07-07,13.58219015833243,13.58219015833243,13.570089935108903,13.576140046720669,5693.0
2016-07-11,13.853433601601422,13.853433601601422,13.853433601601422,13.853433601601422,0.0
2016-07-12,13.886707120621388,13.886707120621388,13.886707120621388,13.886707120621386,0.0
2016-07-13,14.012092248932683,14.012092248932683,14.012092248932683,14.012092248932683,0.0
2016-07-14,14.0480373968286,14.0480373968286,14.0480373968286,14.0480373968286,1240.0
2016-07-15,14.106933295314668,14.106933295314668,14.106933295314668,14.106933295314668,0.0
2016-07-19,14.15713305959665,14.15713305959665,14.15713305959665,14.15713305959665,0.0
2016-07-20,14.250454194610786,14.250454194610786,14.250454194610786,14.250454194610786,0.0
2016-07-22,14.300392487890932,14.300392487890932,14.300392487890932,14.300392487890926,0.0
2016-07-25,14.349414743307484,14.349414743307484,14.349414743307484,14.34941474330748,0.0
2016-07-26,14.34800422286898,14.34800422286898,14.34800422286898,14.348004222868978,0.0
2016-07-27,14.34036019817231,14.34036019817231,14.34036019817231,14.340360198172307,0.0
2016-07-28,14.371474358034211,14.371474358034211,14.371474358034211,14.371474358034211,0.0
2016-07-29,14.392916758899451,14.392916758899451,14.392916758899451,14.392916758899451,0.0
2016-08-01,14.544135044321196,14.544135044321196,14.544135044321196,14.544135044321196,165.0
2016-08-02,14.326852641791495,14.326852641791495,14.326852641791495,14.326852641791495,0.0
2016-08-03,14.181134989267322,14.211384388327096,14.150884436266944,14.150884436266944,15637.0
2016-08-04,14.170836274550265,14.170836274550265,14.170836274550265,14.170836274550265,0.0
2016-08-05,14.246846072656814,14.246846072656814,14.246846072656814,14.246846072656812,0.0
2016-08-08,14.33982035838279,14.33982035838279,14.33982035838279,14.339820358382791,0.0
2016-08-09,14.398934149370389,14.398934149370389,14.398934149370389,14.398934149370389,1260.0
2016-08-10,14.374062387338146,14.374062387338146,14.374062387338146,14.374062387338146,0.0
2016-08-11,14.24768562580558,14.24768562580558,14.24768562580558,14.24768562580558,132.0
2016-08-12,14.309551977169695,14.309551977169695,14.309551977169695,14.309551977169695,0.0
2016-08-15,14.35463082298706,14.35463082298706,14.35463082298706,14.35463082298706,0.0
2016-08-16,14.349070562090771,14.349070562090771,14.349070562090771,14.349070562090771,0.0
2016-08-17,14.35053622267252,14.35053622267252,14.35053622267252,14.35053622267252,1696.0
2016-08-18,14.30636274243296,14.30636274243296,14.30636274243296,14.30636274243296,0.0
2016-08-19,14.386548072354618,14.386548072354618,14.386548072354618,14.386548072354618,0.0
2016-08-22,14.345284568706974,14.345284568706974,14.345284568706974,14.345284568706974,0.0
2016-08-23,14.434266530190564,14.434266530190564,14.434266530190564,14.434266530190564,0.0
2016-08-24,14.489743739795417,14.489743739795417,14.489743739795417,14.489743739795417,0.0
2016-08-25,14.387541484290182,14.387541484290182,14.387541484290182,14.387541484290184,0.0
2016-08-26,14.294503164849468,14.294503164849468,14.294503164849468,14.294503164849468,0.0
2016-08-29,14.175083844294452,14.175083844294452,14.175083844294452,14.175083844294452,4271.0
2016-08-30,14.320287407316709,14.320287407316709,14.320287407316709,14.320287407316703,167.0
2016-08-31,14.144834139581492,14.144834139581492,14.144834139581492,14.144834139581492,7097.0
2016-09-01,14.156934427043176,14.169034648140912,14.102484586043962,14.126685028239432,7355.0
2016-09-02,14.108540363683126,14.108540363683126,14.108540363683126,14.108540363683122,2145.0
2016-09-05,14.16112894126764,14.16112894126764,14.16112894126764,14.16112894126764,0.0
2016-09-06,14.12872610289666,14.12872610289666,14.12872610289666,14.12872610289666,0.0
2016-09-07,14.162988811019446,14.187189260516968,14.108538953590966,14.120639178339728,64471.0
2016-09-08,14.084339176941311,14.084339176941311,14.084339176941311,14.084339176941311,150.0
2016-09-09,13.90372052288402,13.90372052288402,13.90372052288402,13.90372052288402,0.0
2016-09-12,13.590901596681736,13.590901596681736,13.590901596681736,13.590901596681734,0.0
2016-09-13,13.553283567988329,13.553283567988329,13.553283567988329,13.553283567988329,0.0
2016-09-14,13.601313300826462,13.601313300826462,13.601313300826462,13.601313300826462,0.0
2016-09-15,13.611708107185358,13.611708107185358,13.611708107185358,13.611708107185358,0.0
2016-09-16,13.751973959315704,13.751973959315704,13.751973959315704,13.751973959315704,0.0
2016-09-19,13.759790519299306,13.759790519299306,13.759790519299306,13.759790519299306,0.0
2016-09-20,13.765267180623576,13.765267180623576,13.765267180623576,13.765267180623576,0.0
2016-09-21,13.890736797864042,13.890736797864042,13.890736797864042,13.890736797864042,30900.0
2016-09-22,13.980355539066398,13.980355539066398,13.980355539066398,13.980355539066398,0.0
2016-09-23,14.035936803457698,14.035936803457698,14.035936803457698,14.035936803457698,85.0
2016-09-26,14.096434434169325,14.096434434169325,14.096434434169325,14.096434434169325,32245.0
2016-09-27,14.035936803457698,14.035936803457698,14.035936803457698,14.035936803457698,2200.0
2016-09-28,14.075210815162764,14.075210815162764,14.075210815162764,14.075210815162762,0.0
2016-09-29,14.22655361058538,14.22655361058538,14.22655361058538,14.22655361058538,0.0
2016-09-30,14.12244368399529,14.12244368399529,14.12244368399529,14.12244368399529,0.0
2016-10-03,14.224011827853197,14.224011827853197,14.224011827853197,14.224011827853198,0.0
2016-10-04,14.232156560624825,14.232156560624825,14.232156560624825,14.232156560624825,0.0
2016-10-05,14.193238291779403,14.193238291779403,14.193238291779403,14.193238291779409,7716.0
2016-10-06,14.210048031254892,14.210048031254892,14.210048031254892,14.210048031254892,0.0
2016-10-07,14.138784732253187,14.138784732253187,14.138784732253187,14.138784732253187,2320.0
2016-10-10,14.20227060298585,14.20227060298585,14.20227060298585,14.202270602985852,0.0
2016-10-11,14.20465141207404,14.20465141207404,14.20465141207404,14.204651412074044,0.0
2016-10-12,14.175083844294452,14.175083844294452,14.175083844294452,14.175083844294452,10302.0
2016-10-13,14.096434434169325,14.096434434169325,14.096434434169325,14.096434434169325,3000.0
2016-10-14,14.105694420805944,14.105694420805944,14.105694420805944,14.105694420805944,0.0
2016-10-17,14.102485716950744,14.102485716950744,14.035936803457698,14.035936803457698,2427.0
2016-10-18,14.005684430673288,14.005684430673288,14.005684430673288,14.005684430673288,850.0
2016-10-19,14.096434434169325,14.096434434169325,14.096434434169325,14.096434434169325,650.0
2016-10-20,14.137192782956266,14.137192782956266,14.137192782956266,14.137192782956266,0.0
2016-10-21,14.096434434169325,14.096434434169325,14.096434434169325,14.096434434169325,500.0
2016-10-24,14.03793252090032,14.03793252090032,14.03793252090032,14.037932520900318,0.0
2016-10-26,13.918216155057502,13.918216155057502,13.918216155057502,13.918216155057502,0.0
2016-10-27,13.763996289257486,13.763996289257486,13.763996289257486,13.763996289257486,0.0
2016-10-28,13.720459588736697,13.720459588736697,13.720459588736697,13.720459588736697,0.0
2016-10-31,13.816126847910205,13.816126847910205,13.816126847910205,13.816126847910205,0.0
2016-11-01,13.749547793012912,13.749547793012912,13.749547793012912,13.74954779301291,0.0
2016-11-02,13.59498908213908,13.59498908213908,13.59498908213908,13.59498908213908,0.0
2016-11-03,13.60499612878096,13.60499612878096,13.60499612878096,13.604996128780964,0.0
2016-11-04,13.49329998570889,13.49329998570889,13.49329998570889,13.49329998570889,0.0
2016-11-07,13.680546129241414,13.680546129241414,13.680546129241414,13.680546129241414,0.0
2016-11-08,13.70568647713269,13.70568647713269,13.70568647713269,13.70568647713269,0.0
2016-11-09,13.461542820628171,13.461542820628171,13.461542820628171,13.461542820628171,0.0
2016-11-10,13.87033227679182,13.87033227679182,13.87033227679182,13.87033227679182,0.0
2016-11-11,14.003136422441065,14.003136422441065,14.003136422441065,14.003136422441065,0.0
2016-11-14,13.99476846102501,13.99476846102501,13.99476846102501,13.99476846102501,0.0
2016-11-15,13.974838856670416,13.974838856670416,13.974838856670416,13.974838856670416,0.0
2016-11-16,14.023170081582103,14.023170081582103,14.023170081582103,14.023170081582103,0.0
2016-11-17,14.00442154352154,14.00442154352154,14.00442154352154,14.00442154352154,0.0
2016-11-18,14.048037247706477,14.07223769421326,14.048037247706477,14.07223769421326,643.0
2016-11-21,14.04838068868816,14.04838068868816,14.04838068868816,14.04838068868816,0.0
2016-11-22,14.18885731846285,14.18885731846285,14.18885731846285,14.18885731846285,0.0
2016-11-23,14.349966144739932,14.349966144739932,14.349966144739932,14.349966144739934,0.0
2016-11-24,14.33648082228785,14.33648082228785,14.33648082228785,14.336480822287852,0.0
2016-11-25,14.4291847434405,14.4291847434405,14.4291847434405,14.4291847434405,109.0
2016-11-28,14.283034015054437,14.283034015054437,14.283034015054437,14.283034015054437,0.0
2016-11-29,14.284990600782498,14.284990600782498,14.284990600782498,14.284990600782498,0.0
2016-11-30,14.271872582833,14.271872582833,14.271872582833,14.271872582833,0.0
2016-12-01,14.408743758725166,14.408743758725166,14.408743758725166,14.408743758725166,0.0
2016-12-02,14.3084402807333,14.3084402807333,14.3084402807333,14.3084402807333,0.0
2016-12-05,14.19141955640946,14.19141955640946,14.19141955640946,14.19141955640946,0.0
2016-12-06,14.264975618141593,14.264975618141593,14.264975618141593,14.264975618141593,0.0
2016-12-07,14.376222635853354,14.376222635853354,14.376222635853354,14.376222635853354,0.0
2016-12-08,14.537922884634604,14.537922884634604,14.537922884634604,14.537922884634604,0.0
2016-12-09,14.61843194055854,14.61843194055854,14.61843194055854,14.61843194055854,0.0
2016-12-12,14.635099382890166,14.635099382890166,14.635099382890166,14.635099382890166,0.0
2016-12-13,14.646984751830988,14.646984751830988,14.646984751830988,14.646984751830985,1025.0
2016-12-14,14.665134752530191,14.665134752530191,14.665134752530191,14.665134752530191,111.0
2016-12-15,14.590731133434952,14.590731133434952,14.590731133434952,14.59073113343495,0.0
2016-12-16,14.603488072381904,14.603488072381904,14.603488072381904,14.603488072381904,0.0
2016-12-19,14.73773386596987,14.73773386596987,14.73773386596987,14.73773386596987,1100.0
2016-12-20,14.798234164752945,14.798234164752945,14.798234164752945,14.798234164752945,655.0
2016-12-21,14.876884464235223,14.876884464235223,14.876884464235223,14.876884464235223,206.0
2016-12-22,14.901082093548434,14.901082093548434,14.901082093548434,14.901082093548434,1612.0
2016-12-23,14.880970170978271,14.880970170978271,14.880970170978271,14.880970170978271,0.0
2016-12-28,14.99681338643668,14.99681338643668,14.99681338643668,14.99681338643668,0.0
2016-12-29,15.06956102252026,15.06956102252026,15.06956102252026,15.06956102252026,0.0
2016-12-30,15.052057605878678,15.052057605878678,14.977939449018091,14.977939449018091,2317.0
2017-01-03,15.169604808224584,15.169604808224584,15.169604808224584,15.169604808224584,0.0
2017-01-04,15.180716436445667,15.180716436445667,15.180716436445667,15.180716436445667,0.0
2017-01-05,15.235675150832584,15.235675150832584,15.235675150832584,15.235675150832584,0.0
2017-01-06,15.231175003658045,15.231175003658045,15.231175003658045,15.231175003658045,1000.0
2017-01-09,15.404644115593577,15.404644115593577,15.404644115593577,15.404644115593577,0.0
2017-01-10,15.277272163411148,15.277272163411148,15.277272163411148,15.277272163411148,0.0
2017-01-11,15.278949490994384,15.278949490994384,15.278949490994384,15.278949490994384,0.0
2017-01-12,15.247409329058051,15.247409329058051,15.247409329058051,15.247409329058051,0.0
2017-01-13,15.07014977695298,15.07014977695298,15.07014977695298,15.07014977695298,0.0
2017-01-16,15.138246075146672,15.138246075146672,15.138246075146672,15.138246075146672,0.0
2017-01-17,15.00413813191682,15.00413813191682,15.00413813191682,15.00413813191682,0.0
2017-01-18,14.885298672223032,14.885298672223032,14.885298672223032,14.885298672223032,4150.0
2017-01-19,14.962128457621066,14.962128457621066,14.962128457621066,14.962128457621066,0.0
2017-01-20,14.855685747228838,14.855685747228838,14.855685747228838,14.855685747228838,0.0
2017-01-23,14.730839569349902,14.730839569349902,14.730839569349902,14.730839569349902,0.0
2017-01-24,14.8127022268548,14.8127022268548,14.8127022268548,14.8127022268548,0.0
2017-01-25,14.854346375362264,14.854346375362264,14.854346375362264,14.854346375362264,0.0
2017-01-27,14.982845143052629,14.982845143052629,14.982845143052629,14.982845143052629,0.0
2017-01-30,14.866768916021153,14.866768916021153,14.866768916021153,14.866768916021153,83.0
2017-01-31,14.753044149291942,14.753044149291942,14.753044149291942,14.753044149291942,0.0
2017-02-01,14.804997725871988,14.804997725871988,14.804997725871988,14.804997725871988,104.0
2017-02-02,14.821591351560237,14.821591351560237,14.821591351560237,14.821591351560237,0.0
2017-02-03,14.872945501421777,14.872945501421777,14.872945501421777,14.872945501421777,55.0
2017-02-06,14.823527533620316,14.823527533620316,14.811174311272612,14.811174311272612,512.0
2017-02-07,14.789935573194516,14.789935573194516,14.789935573194516,14.78993557319452,0.0
2017-02-08,14.848454384249356,14.848454384249356,14.848454384249356,14.848454384249356,0.0
2017-02-09,14.928532212736744,14.928532212736744,14.903825760353463,14.903825760353463,249.0
2017-02-10,15.047307527935024,15.047307527935024,15.047307527935024,15.047307527935024,0.0
2017-02-13,15.142093434173756,15.142093434173756,15.142093434173756,15.142093434173756,0.0
2017-02-14,15.200295661113309,15.200295661113309,15.19411904868288,15.19411904868288,110.0
2017-02-15,15.323824674024598,15.323824674024598,15.323824674024598,15.323824674024598,230.0
2017-02-16,15.334619691100595,15.334619691100595,15.334619691100595,15.334619691100595,0.0
2017-02-17,15.310847174504662,15.310847174504662,15.310847174504662,15.310847174504662,0.0
2017-02-20,15.286765969778552,15.305295807179863,15.286765969778552,15.305295807179863,10170.0
2017-02-21,15.305295807179863,15.305295807179863,15.305295807179863,15.305295807179863,54.0
2017-02-22,15.338598674985752,15.338598674985752,15.338598674985752,15.338598674985752,0.0
2017-02-23,15.354904148957688,15.354904148957688,15.354904148957688,15.354904148957688,0.0
2017-02-24,15.342353385642152,15.342353385642152,15.311471503223345,15.311471503223345,110.0
2017-02-27,15.225001086328868,15.225001086328868,15.225001086328868,15.225001086328868,1000.0
2017-02-28,15.292943553194393,15.292943553194393,15.286766940335134,15.286766940335134,1167.0
2017-03-01,15.231177698821591,15.231177698821591,15.225001086328868,15.225001086328868,2558.0
2017-03-02,15.404119394875597,15.404119394875597,15.379412944775645,15.404119394875597,1855.0
2017-03-03,15.218822694485716,15.305294081205457,15.218822694485716,15.292940857664314,8405.0
2017-03-06,15.305541269753023,15.305541269753023,15.305541269753023,15.305541269753023,0.0
2017-03-07,15.404120517794825,15.41647256567685,15.404120517794825,15.41647256567685,2845.0
2017-03-08,15.370346946494978,15.370346946494978,15.370346946494978,15.370346946494978,0.0
2017-03-09,15.363370829017294,15.363370829017294,15.363370829017294,15.363370829017294,0.0
2017-03-10,15.468789889330886,15.468789889330886,15.468789889330886,15.468789889330886,0.0
2017-03-13,15.441179768761408,15.447356382037134,15.441179768761408,15.447356382037134,698.0
2017-03-14,15.441178045107833,15.441178045107833,15.416471594762832,15.435001432521585,8800.0
2017-03-15,15.45413861965631,15.45413861965631,15.45413861965631,15.45413861965631,0.0
2017-03-16,15.509120457329104,15.509120457329104,15.509120457329104,15.509120457329104,54.0
2017-03-17,15.55853136181982,15.55853136181982,15.55853136181982,15.55853136181982,119.0
2017-03-20,15.46588169145327,15.46588169145327,15.46588169145327,15.46588169145327,101.0
2017-03-21,15.46009019769821,15.46009019769821,15.46009019769821,15.46009019769821,0.0
2017-03-22,15.305295807179863,15.305295807179863,15.305295807179863,15.305295807179863,221.0
2017-03-23,15.276140901117468,15.276140901117468,15.276140901117468,15.276140901117468,0.0
2017-03-24,15.41647256567685,15.41647256567685,15.41647256567685,15.41647256567685,1000.0
2017-03-27,15.410298648347672,15.410298648347672,15.410298648347672,15.410298648347672,1000.0
2017-03-28,15.552355610694065,15.564708836577596,15.552355610694065,15.564708836577596,4061.0
2017-03-29,15.774707404056016,15.774707404056016,15.774707404056016,15.774707404056016,990.0
2017-03-30,15.793234492186446,15.793234492186446,15.793234492186446,15.793234492186446,780.0
2017-03-31,15.708311556731436,15.708311556731436,15.708311556731436,15.708311556731436,0.0
2017-04-03,15.694412683205014,15.694412683205014,15.694412683205014,15.694412683205014,53.0
2017-04-05,15.66353064555903,15.66353064555903,15.66353064555903,15.66353064555903,53.0
2017-04-06,15.67,15.67,15.605,15.645,65972.0
2017-04-07,15.64,15.665,15.59,15.59,1370.0
2017-04-10,15.59,15.59,15.59,15.59,0.0
2017-04-11,15.59,15.59,15.59,15.59,0.0
2017-04-12,15.875,15.875,15.875,15.875,850.0
2017-04-13,15.855,15.855,15.855,15.855,5445.0
2017-04-18,15.855,15.855,15.855,15.855,0.0
2017-04-19,15.64,15.855,15.64,15.855,880.0
2017-04-20,15.645,15.65,15.64,15.64,9288.0
2017-04-21,15.68,15.68,15.64,15.64,505.0
2017-04-24,15.745,15.745,15.745,15.745,107.0
2017-04-26,15.855,15.875,15.855,15.86,6111.0
2017-04-27,15.8,15.89,15.8,15.89,458.0
2017-04-28,15.89,15.89,15.89,15.89,2720.0
2017-05-01,15.885,15.98,15.885,15.98,391.0
2017-05-02,15.865,15.945,15.85,15.945,2842.0
2017-05-03,15.945,15.945,15.91,15.91,532.0
2017-05-04,15.75,15.75,15.75,15.75,360.0
2017-05-05,15.76,15.76,15.655,15.655,4544.0
2017-05-08,15.78,15.78,15.78,15.78,113.0
2017-05-09,15.705,15.705,15.705,15.705,39.0
2017-05-10,15.625,15.75,15.625,15.745,10726.0
2017-05-11,15.86,15.875,15.78,15.855,8760.0
2017-05-12,15.755,15.855,15.71,15.855,2100.0
2017-05-15,15.63,15.63,15.63,15.63,101.0
2017-05-16,15.71,15.71,15.705,15.705,381.0
2017-05-17,15.57,15.57,15.57,15.57,53.0
2017-05-18,15.405,15.405,15.405,15.405,86.0
2017-05-19,15.395,15.395,15.395,15.395,196.0
2017-05-22,15.41,15.515,15.41,15.5,242.0
2017-05-23,15.525,15.525,15.51,15.51,349.0
2017-05-24,15.5,15.5,15.49,15.49,592.0
2017-05-25,15.49,15.49,15.49,15.49,0.0
2017-05-26,15.455,15.465,15.445,15.465,8518.0
2017-05-29,15.465,15.465,15.34,15.405,872.0
2017-05-30,15.36,15.375,15.36,15.36,703.0
2017-05-31,15.415,15.415,15.415,15.415,563.0
2017-06-01,15.38,15.415,15.38,15.415,1000.0
2017-06-02,15.545,15.545,15.545,15.545,449.0
2017-06-05,15.535,15.535,15.44,15.44,559.0
2017-06-06,15.38,15.38,15.225,15.225,13287.0
2017-06-07,15.21,15.22,15.21,15.22,736.0
2017-06-08,15.13,15.21,15.13,15.21,659.0
2017-06-09,15.17,15.25,15.17,15.235,1419.0
2017-06-13,15.335,15.445,15.335,15.445,1055.0
2017-06-14,15.565,15.615,15.565,15.605,5783.0
2017-06-15,15.48,15.48,15.465,15.48,4217.0
2017-06-16,15.55,15.55,15.525,15.535,22156.0
2017-06-19,15.625,15.625,15.56,15.585,15878.0
2017-06-20,15.535,15.62,15.48,15.48,11851.0
2017-06-21,15.255,15.28,15.23,15.28,3039.0
2017-06-22,15.3,15.38,15.3,15.365,6905.0
2017-06-23,15.34,15.36,15.33,15.33,2579.0
2017-06-26,15.41,15.41,15.34,15.36,6540.0
2017-06-27,15.285,15.34,15.255,15.34,5824.0
2017-06-28,15.3,15.39,15.3,15.375,854.0
2017-06-29,15.63,15.665,15.625,15.665,12057.0
2017-06-30,15.44,15.44,15.44,15.44,99.0
2017-07-03,15.465,15.465,15.32,15.32,7214.0
2017-07-04,15.465,15.58,15.465,15.58,4872.0
2017-07-05,15.53,15.53,15.485,15.505,14574.0
2017-07-06,15.42,15.44,15.42,15.42,1512.0
2017-07-07,15.335,15.335,15.2,15.28,13086.0
2017-07-10,15.36,15.37,15.33,15.33,1875.0
2017-07-11,15.35,15.375,15.31,15.31,5500.0
2017-07-12,15.21,15.235,15.17,15.17,5194.0
2017-07-13,15.305,15.35,15.29,15.35,12008.0
2017-07-14,15.45,15.45,15.395,15.42,4717.0
2017-07-17,15.395,15.435,15.395,15.4,1773.0
2017-07-18,15.335,15.335,15.2,15.2,1476.0
2017-07-19,15.32,15.39,15.32,15.39,1936.0
2017-07-20,15.47,15.475,15.45,15.45,4347.0
2017-07-21,15.415,15.46,15.32,15.45,737.0
2017-07-24,15.26,15.26,15.19,15.26,5407.0
2017-07-25,15.375,15.425,15.375,15.425,17119.0
2017-07-26,15.49,15.49,15.475,15.475,1317.0
2017-07-27,15.51,15.52,15.485,15.485,4894.0
2017-07-28,15.37,15.37,15.275,15.28,4815.0
2017-07-31,15.3,15.38,15.3,15.38,1520.0
2017-08-01,15.355,15.465,15.355,15.405,3063.0
2017-08-02,15.39,15.435,15.39,15.395,4275.0
2017-08-03,15.3,15.38,15.3,15.345,33508.0
2017-08-04,15.335,15.36,15.33,15.355,4436.0
2017-08-07,15.335,15.47,15.335,15.47,1851.0
2017-08-08,15.47,15.47,15.305,15.305,2055.0
2017-08-09,15.46,15.49,15.46,15.49,908.0
2017-08-10,15.51,15.515,15.45,15.45,3218.0
2017-08-11,15.285,15.305,15.285,15.285,1312.0
2017-08-14,15.35,15.425,15.35,15.36,902.0
2017-08-15,15.515,15.53,15.465,15.485,2277.0
2017-08-16,15.56,15.56,15.485,15.49,4977.0
2017-08-17,15.645,15.645,15.6,15.63,1532.0
2017-08-18,15.49,15.49,15.44,15.44,2737.0
2017-08-21,15.42,15.45,15.42,15.44,2809.0
2017-08-22,15.51,15.54,15.485,15.54,7962.0
2017-08-23,15.65,15.65,15.495,15.515,6857.0
2017-08-24,15.54,15.585,15.54,15.55,8113.0
2017-08-25,15.495,15.555,15.485,15.555,1870.0
2017-08-28,15.485,15.485,15.425,15.44,3307.0
2017-08-29,15.31,15.31,15.275,15.285,1924.0
2017-08-30,15.35,15.355,15.35,15.355,1190.0
2017-08-31,15.405,15.435,15.395,15.42,3065.0
2017-09-01,15.405,15.49,15.405,15.49,2072.0
2017-09-04,15.44,15.44,15.375,15.375,6062.0
2017-09-05,15.415,15.425,15.335,15.425,18312.0
2017-09-06,15.37,15.395,15.37,15.395,1815.0
2017-09-07,15.445,15.46,15.395,15.405,4047.0
2017-09-08,15.435,15.435,15.36,15.36,1754.0
2017-09-11,15.46,15.515,15.46,15.495,4533.0
2017-09-12,15.535,15.58,15.535,15.58,838.0
2017-09-13,15.62,15.635,15.575,15.635,620.0
2017-09-14,15.54,15.58,15.54,15.58,162.0
2017-09-15,15.515,15.52,15.495,15.495,3202.0
2017-09-18,15.53,15.585,15.515,15.56,1945.0
2017-09-19,15.575,15.575,15.535,15.55,2739.0
2017-09-20,15.46,15.515,15.445,15.445,1049.0
2017-09-21,15.49,15.49,15.49,15.49,1414.0
2017-09-22,15.405,15.44,15.405,15.44,1387.0
2017-09-25,15.505,15.505,15.485,15.495,2579.0
2017-09-26,15.485,15.495,15.485,15.49,1493.0
2017-09-27,15.465,15.465,15.405,15.405,671.0
2017-09-28,15.47,15.475,15.465,15.475,919.0
2017-09-29,15.435,15.485,15.415,15.485,1080.0
2017-10-02,15.52,15.665,15.52,15.645,2900.0
2017-10-03,15.52,15.53,15.475,15.475,3052.0
2017-10-04,15.465,15.465,15.38,15.39,9642.0
2017-10-05,15.39,15.39,15.335,15.38,1876.0
2017-10-06,15.475,15.475,15.46,15.46,1504.0
2017-10-09,15.605,15.605,15.605,15.605,1385.0
2017-10-10,15.585,15.61,15.585,15.6,2208.0
2017-10-11,15.665,15.675,15.665,15.675,366.0
2017-10-12,15.7,15.715,15.69,15.715,5065.0
2017-10-13,15.765,15.785,15.765,15.785,5680.0
2017-10-16,15.875,15.875,15.875,15.875,405.0
2017-10-17,15.885,15.965,15.885,15.965,3819.0
2017-10-18,16.015,16.015,16.01,16.01,1593.0
2017-10-19,16.02,16.02,16.015,16.015,938.0
2017-10-20,15.955,16.02,15.95,16.02,18312.0
2017-10-23,16.07,16.07,16.01,16.04,16927.0
2017-10-24,15.99,16.0,15.98,16.0,17569.0
2017-10-25,16.02,16.02,16.0,16.0,16155.0
2017-10-26,15.975,15.975,15.97,15.97,655.0
2017-10-27,16.035,16.035,15.995,15.995,4080.0
2017-10-30,15.995,16.01,15.99,16.01,4235.0
2017-10-31,16.015,16.015,15.93,15.93,4242.0
2017-11-01,16.035,16.05,16.015,16.045,1543.0
2017-11-02,16.015,16.015,15.99,16.0,7671.0
2017-11-03,16.035,16.09,16.035,16.085,4473.0
2017-11-06,16.045,16.045,16.02,16.04,1937.0
2017-11-07,16.16,16.175,16.16,16.175,2564.0
2017-11-08,16.21,16.25,16.21,16.24,2892.0
2017-11-09,16.295,16.36,16.295,16.355,1664.0
2017-11-10,16.325,16.345,16.325,16.34,4869.0
2017-11-13,16.36,16.36,16.32,16.345,1503.0
2017-11-14,16.185,16.195,16.165,16.195,4008.0
2017-11-15,16.13,16.175,16.13,16.135,16018.0
2017-11-16,16.095,16.115,16.08,16.08,2396.0
2017-11-17,16.195,16.195,16.16,16.16,1935.0
2017-11-20,16.125,16.15,16.125,16.15,1353.0
2017-11-21,16.125,16.185,16.125,16.185,1923.0
2017-11-22,16.16,16.23,16.16,16.23,2050.0
2017-11-23,16.195,16.195,16.175,16.175,570.0
2017-11-24,16.18,16.205,16.155,16.18,2087.0
2017-11-27,16.265,16.265,16.22,16.24,2333.0
2017-11-28,16.295,16.295,16.25,16.265,5478.0
2017-11-29,16.31,16.355,16.295,16.345,695.0
2017-11-30,16.165,16.275,16.165,16.275,17430.0
2017-12-01,16.32,16.335,16.255,16.29,2218.0
2017-12-04,16.29,16.29,16.24,16.24,123756.0
2017-12-05,16.24,16.25,16.23,16.25,1462.0
2017-12-06,16.195,16.195,16.15,16.165,44065.0
2017-12-07,16.23,16.275,16.23,16.275,17513.0
2017-12-08,16.295,16.295,16.23,16.23,4266.0
2017-12-11,16.24,16.315,16.24,16.255,12706.0
2017-12-12,16.295,16.3,16.275,16.295,5461.0
2017-12-13,16.325,16.36,16.315,16.315,1800.0
2017-12-14,16.365,16.365,16.365,16.365,1843.0
2017-12-15,16.135,16.635,16.135,16.635,507.0
2017-12-18,16.345,16.345,16.3,16.325,1916.0
2017-12-19,16.38,16.43,16.38,16.43,2314.0
2017-12-20,16.36,16.37,16.36,16.37,1470.0
2017-12-21,16.355,16.355,16.355,16.355,293.0
2017-12-22,16.405,16.405,16.385,16.385,2412.0
2017-12-27,16.345,16.39,16.345,16.355,1159.0
2017-12-28,16.385,16.385,16.385,16.385,966.0
2017-12-29,16.58,16.58,16.535,16.555,953.0
2018-01-02,16.55,16.555,16.48,16.48,3116.0
2018-01-03,16.535,16.535,16.5,16.5,4052.0
2018-01-04,16.6,16.6,16.55,16.575,1537.0
2018-01-05,16.66,16.68,16.66,16.68,605.0
2018-01-08,16.685,16.725,16.685,16.725,347.0
2018-01-09,16.705,16.74,16.705,16.735,3037.0
2018-01-10,16.705,16.705,16.6,16.6,4808.0
2018-01-11,16.575,16.575,16.465,16.495,1846.0
2018-01-12,16.55,16.55,16.495,16.51,1551.0
2018-01-15,16.51,16.51,16.49,16.495,1046.0
2018-01-16,16.465,16.465,16.405,16.41,11594.0
2018-01-17,16.345,16.345,16.29,16.29,2427.0
2018-01-18,16.375,16.375,16.32,16.33,13206.0
2018-01-19,16.31,16.31,16.29,16.29,1267.0
2018-01-22,16.28,16.305,16.28,16.305,711.0
2018-01-23,16.355,16.375,16.345,16.345,5285.0
2018-01-24,16.385,16.415,16.385,16.415,2749.0
2018-01-25,16.375,16.375,16.335,16.335,3477.0
2018-01-29,16.425,16.48,16.425,16.48,9182.0
2018-01-30,16.355,16.405,16.335,16.395,11870.0
2018-01-31,16.245,16.375,16.245,16.365,3702.0
2018-02-01,16.47,16.49,16.47,16.48,3608.0
2018-02-02,16.435,16.535,16.435,16.535,46344.0
2018-02-05,16.33,16.35,16.285,16.285,2436.0
2018-02-06,15.87,15.87,15.765,15.785,7416.0
2018-02-07,15.97,15.97,15.915,15.915,6698.0
2018-02-08,15.77,15.92,15.77,15.88,5507.0
2018-02-09,15.71,15.805,15.705,15.805,11962.0
2018-02-12,15.725,15.725,15.665,15.725,2854.0
2018-02-13,15.705,15.805,15.705,15.805,1308.0
2018-02-14,15.835,15.835,15.77,15.795,638.0
2018-02-15,15.95,15.95,15.915,15.915,12741.0
2018-02-16,16.035,16.035,16.005,16.005,1275.0
2018-02-19,15.98,16.06,15.98,16.02,6044.0
2018-02-20,16.015,16.035,16.015,16.02,2127.0
2018-02-21,16.085,16.155,16.085,16.135,2471.0
2018-02-22,16.165,16.165,16.135,16.135,4846.0
2018-02-23,16.26,16.335,16.26,16.29,1439.0
2018-02-26,16.43,16.465,16.415,16.455,8475.0
2018-02-27,16.55,16.58,16.55,16.56,1555.0
2018-02-28,16.5,16.5,16.43,16.43,5669.0
2018-03-01,16.345,16.35,16.32,16.33,3501.0
2018-03-02,16.3,16.3,16.225,16.225,1346.0
2018-03-05,16.21,16.21,16.145,16.18,6921.0
2018-03-06,16.375,16.385,16.345,16.385,5221.0
2018-03-07,16.25,16.25,16.25,16.25,343.0
2018-03-08,16.3,16.355,16.3,16.355,302.0
2018-03-09,16.395,16.395,16.395,16.395,1506.0
2018-03-12,16.515,16.535,16.515,16.53,3372.0
2018-03-13,16.47,16.47,16.35,16.35,2034.0
2018-03-14,16.305,16.335,16.305,16.305,830.0
2018-03-15,16.365,16.365,16.245,16.29,2458.0
2018-03-16,16.29,16.32,16.29,16.32,1822.0
2018-03-19,16.335,16.37,16.335,16.355,7594.0
2018-03-20,16.25,16.29,16.25,16.29,8394.0
2018-03-21,16.335,16.335,16.265,16.325,7544.0
2018-03-22,16.21,16.29,16.21,16.25,7831.0
2018-03-23,16.055,16.06,15.935,15.95,14274.0
2018-03-26,15.89,15.895,15.89,15.895,3644.0
2018-03-27,15.96,15.97,15.96,15.97,3745.0
2018-03-28,15.915,15.915,15.855,15.89,941.0
2018-03-29,15.9,15.915,15.86,15.86,1563.0
2018-04-03,15.77,15.805,15.77,15.805,97.0
2018-04-04,15.745,15.79,15.745,15.765,665.0
2018-04-05,15.86,15.86,15.86,15.86,278.0
2018-04-06,15.92,15.92,15.895,15.915,7666.0
2018-04-09,15.895,15.995,15.895,15.99,5066.0
2018-04-10,15.96,16.085,15.96,16.08,6263.0
2018-04-11,16.02,16.02,15.995,15.995,11252.0
2018-04-12,15.95,15.95,15.91,15.91,1773.0
2018-04-13,15.955,15.975,15.955,15.975,2916.0
2018-04-16,16.025,16.025,16.0,16.0,626.0
2018-04-17,16.06,16.06,15.98,16.005,17624.0
2018-04-18,15.99,16.005,15.99,15.99,217.0
2018-04-19,16.04,16.04,15.995,15.995,3069.0
2018-04-20,16.0,16.0,15.98,15.98,2122.0
2018-04-23,15.995,16.04,15.995,16.04,668.0
2018-04-24,16.075,16.135,16.025,16.135,1920.0
2018-04-26,16.145,16.145,16.145,16.145,729.0
2018-04-27,16.145,16.155,16.115,16.155,2572.0
2018-04-30,16.31,16.32,16.285,16.32,619.0
2018-05-01,16.335,16.425,16.335,16.425,1825.0
2018-05-02,16.53,16.53,16.515,16.515,915.0
2018-05-03,16.64,16.645,16.64,16.645,102.0
2018-05-04,16.675,16.675,16.55,16.59,13233.0
2018-05-07,16.63,16.63,16.6,16.6,585.0
2018-05-08,16.64,16.64,16.64,16.64,2210.0
2018-05-09,16.635,16.635,16.615,16.63,27998.0
2018-05-10,16.66,16.66,16.66,16.66,8433.0
2018-05-11,16.64,16.64,16.635,16.635,1667.0
2018-05-14,16.635,16.675,16.61,16.61,19867.0
2018-05-15,16.64,16.64,16.6,16.6,2307.0
2018-05-16,16.645,16.645,16.64,16.64,1010.0
2018-05-17,16.535,16.535,16.535,16.535,1312.0
2018-05-18,16.58,16.58,16.58,16.58,1104.0
2018-05-21,16.56,16.595,16.555,16.58,2225.0
2018-05-22,16.495,16.495,16.455,16.455,2587.0
2018-05-23,16.47,16.475,16.47,16.475,3028.0
2018-05-24,16.43,16.445,16.43,16.445,1341.0
2018-05-25,16.49,16.495,16.49,16.495,593.0
2018-05-28,16.43,16.465,16.43,16.465,3404.0
2018-05-29,16.475,16.515,16.465,16.465,6086.0
2018-05-30,16.395,16.395,16.385,16.385,349.0
2018-05-31,16.465,16.475,16.435,16.435,3185.0
2018-06-01,16.365,16.39,16.365,16.39,3446.0
2018-06-04,16.54,16.54,16.49,16.49,1184.0
2018-06-05,16.425,16.445,16.425,16.445,2639.0
2018-06-06,16.395,16.415,16.395,16.415,1653.0
2018-06-07,16.555,16.56,16.55,16.56,1883.0
2018-06-08,16.49,16.5,16.445,16.5,1901.0
2018-06-12,16.5,16.5,16.48,16.5,1548.0
2018-06-13,16.475,16.475,16.395,16.395,17478.0
2018-06-14,16.395,16.41,16.395,16.41,5374.0
2018-06-15,16.6,16.635,16.6,16.635,3132.0
2018-06-18,16.635,16.635,16.62,16.62,2147.0
2018-06-19,16.705,16.78,16.705,16.76,20991.0
2018-06-20,16.775,16.88,16.76,16.86,1112.0
2018-06-21,17.045,17.045,17.045,17.045,640.0
2018-06-22,17.07,17.07,17.035,17.05,1506.0
2018-06-25,16.975,17.005,16.975,16.985,3508.0
2018-06-26,16.91,16.985,16.91,16.925,24905.0
2018-06-27,16.93,16.93,16.91,16.93,3006.0
2018-06-28,16.95,16.995,16.95,16.995,3049.0
2018-06-29,17.015,17.07,17.015,17.07,1585.0
2018-07-02,17.02,17.09,17.02,17.09,2568.0
2018-07-03,17.035,17.145,17.035,17.145,6024.0
2018-07-04,17.09,17.09,17.03,17.065,2882.0
2018-07-05,17.145,17.195,17.12,17.12,1715.0
2018-07-06,17.265,17.265,17.22,17.22,3374.0
2018-07-09,17.4,17.4,17.395,17.395,684.0
2018-07-10,17.405,17.405,17.275,17.33,6820.0
2018-07-11,17.14,17.165,17.14,17.165,8228.0
2018-07-12,17.25,17.265,17.25,17.265,2644.0
2018-07-13,17.255,17.305,17.255,17.305,2110.0
2018-07-16,17.31,17.31,17.215,17.215,25195.0
2018-07-17,17.195,17.195,17.11,17.11,10374.0
2018-07-18,17.16,17.23,17.16,17.195,6735.0
2018-07-19,17.25,17.275,17.25,17.275,3582.0
2018-07-20,17.34,17.34,17.34,17.34,3087.0
2018-07-23,17.16,17.195,17.16,17.165,7184.0
2018-07-24,17.22,17.22,17.22,17.22,6729.0
2018-07-25,17.16,17.2,17.11,17.16,10639.0
2018-07-26,17.14,17.2,17.13,17.2,3650.0
2018-07-27,17.31,17.32,17.31,17.32,5662.0
2018-07-30,17.215,17.25,17.215,17.25,16854.0
2018-07-31,17.27,17.31,17.23,17.255,13009.0
2018-08-01,17.285,17.285,17.215,17.235,8933.0
2018-08-02,17.215,17.235,17.215,17.23,1226.0
2018-08-03,17.24,17.24,17.195,17.195,8866.0
2018-08-06,17.235,17.275,17.235,17.24,480.0
2018-08-07,17.295,17.295,17.275,17.29,5611.0
2018-08-08,17.325,17.33,17.285,17.31,6088.0
2018-08-09,17.32,17.455,17.32,17.455,1383.0
2018-08-10,17.425,17.425,17.395,17.415,3504.0
2018-08-13,17.36,17.36,17.24,17.32,7196.0
2018-08-14,17.44,17.47,17.405,17.44,7998.0
2018-08-15,17.44,17.535,17.44,17.535,2702.0
2018-08-16,17.49,17.58,17.49,17.565,3281.0
2018-08-17,17.62,17.62,17.565,17.565,9422.0
2018-08-20,17.635,17.655,17.6,17.6,1314.0
2018-08-21,17.68,17.68,17.49,17.49,17846.0
2018-08-22,17.49,17.495,17.16,17.16,15297.0
2018-08-23,17.395,17.395,17.36,17.395,9638.0
2018-08-24,17.33,17.4,17.33,17.34,6004.0
2018-08-27,17.35,17.395,17.35,17.35,2204.0
2018-08-28,17.505,17.535,17.505,17.535,4592.0
2018-08-29,17.51,17.6,17.51,17.53,5489.0
2018-08-30,17.715,17.715,17.635,17.68,10876.0
2018-08-31,17.62,17.635,17.585,17.62,5867.0
2018-09-03,17.545,17.59,17.545,17.545,8640.0
2018-09-04,17.56,17.56,17.46,17.51,14461.0
2018-09-05,17.4,17.415,17.345,17.405,4141.0
2018-09-06,17.285,17.285,17.235,17.235,3084.0
2018-09-07,17.16,17.16,17.11,17.125,5589.0
2018-09-10,17.16,17.22,17.16,17.16,8433.0
2018-09-11,17.27,17.31,17.25,17.27,4567.0
2018-09-12,17.25,17.27,17.235,17.27,1221.0
2018-09-13,17.23,17.23,17.165,17.215,2591.0
2018-09-14,17.215,17.29,17.195,17.29,8363.0
2018-09-17,17.23,17.33,17.23,17.33,26192.0
2018-09-18,17.31,17.32,17.25,17.265,15831.0
2018-09-19,17.265,17.35,17.265,17.35,1084.0
2018-09-20,17.16,17.255,17.16,17.255,1206.0
2018-09-21,17.27,17.27,17.24,17.24,3237.0
2018-09-24,17.235,17.235,17.235,17.235,1335.0
2018-09-25,17.235,17.235,17.22,17.22,3579.0
2018-09-26,17.2,17.2,17.2,17.2,700.0
2018-09-27,17.195,17.2,17.145,17.2,2399.0
2018-09-28,17.25,17.275,17.23,17.23,6101.0
2018-10-01,17.13,17.13,17.11,17.11,1349.0
2018-10-02,16.965,16.995,16.965,16.965,6881.0
2018-10-03,16.99,17.0,16.965,17.0,4889.0
2018-10-04,17.035,17.12,17.035,17.12,5995.0
2018-10-05,17.11,17.11,17.11,17.11,2995.0
2018-10-08,17.035,17.045,16.945,16.965,1490.0
2018-10-09,16.815,17.845,16.755,16.775,2277.0
2018-10-10,16.76,16.77,16.715,16.77,5419.0
2018-10-11,16.475,16.495,16.365,16.37,12107.0
2018-10-12,16.275,16.39,16.275,16.385,10530.0
2018-10-15,16.225,16.225,16.145,16.145,2944.0
2018-10-16,16.2,16.3,16.2,16.235,11696.0
2018-10-17,16.43,16.485,16.43,16.485,466.0
2018-10-18,16.475,16.51,16.43,16.5,5837.0
2018-10-19,16.445,16.52,16.445,16.515,364.0
2018-10-22,16.42,16.425,16.42,16.42,186.0
2018-10-23,16.4,16.4,16.295,16.315,2276.0
2018-10-24,16.375,16.375,16.3,16.3,6755.0
2018-10-25,16.075,16.075,15.89,15.97,2886.0
2018-10-26,15.815,15.815,15.69,15.755,1448.0
2018-10-29,15.965,16.005,15.89,15.995,1255.0
2018-10-30,15.98,16.19,15.98,16.17,4374.0
2018-10-31,16.19,16.19,16.19,16.19,2433.0
2018-11-01,16.245,16.245,16.16,16.16,5754.0
2018-11-02,16.15,16.15,16.15,16.15,1121.0
2018-11-05,16.125,16.19,16.125,16.165,1867.0
2018-11-06,16.24,16.295,16.24,16.295,4195.0
2018-11-07,16.28,16.405,16.28,16.4,5039.0
2018-11-08,16.475,16.51,16.475,16.48,661.0
2018-11-09,16.475,16.475,16.425,16.44,1499.0
2018-11-12,16.475,16.52,16.475,16.52,1255.0
2018-11-13,16.37,16.37,16.31,16.31,1032.0
2018-11-14,16.145,16.145,16.09,16.09,1774.0
2018-11-15,16.06,16.06,16.06,16.06,3267.0
2018-11-16,16.095,16.095,16.06,16.06,1364.0
2018-11-19,16.035,16.035,15.93,15.93,2205.0
2018-11-20,15.785,15.885,15.785,15.885,1138.0
2018-11-21,15.785,15.785,15.745,15.765,6453.0
2018-11-22,15.895,15.985,15.895,15.985,3537.0
2018-11-23,15.94,16.09,15.94,16.09,2082.0
2018-11-26,16.04,16.04,16.0,16.005,1320.0
2018-11-27,15.995,16.105,15.98,16.105,4778.0
2018-11-28,16.08,16.105,16.08,16.105,1271.0
2018-11-29,16.235,16.235,16.2,16.225,3329.0
2018-11-30,16.105,16.105,15.96,16.015,13477.0
2018-12-03,16.18,16.18,16.18,16.18,4680.0
2018-12-04,16.18,16.18,16.09,16.09,2005.0
2018-12-05,15.785,15.83,15.785,15.83,4400.0
2018-12-06,15.89,15.945,15.855,15.925,8052.0
2018-12-07,16.09,16.09,16.025,16.025,14765.0
2018-12-10,15.785,15.785,15.635,15.635,1017.0
2018-12-11,15.69,15.69,15.635,15.635,3055.0
2018-12-12,15.685,15.91,15.685,15.91,6504.0
2018-12-13,15.895,15.915,15.875,15.915,751.0
2018-12-14,15.8,15.8,15.71,15.71,2359.0
2018-12-17,15.69,15.8,15.69,15.8,1161.0
2018-12-18,15.61,15.665,15.61,15.665,2455.0
2018-12-19,15.6,15.6,15.595,15.595,3473.0
2018-12-20,15.6,15.6,15.58,15.58,3370.0
2018-12-21,15.485,15.485,15.25,15.25,5629.0
2018-12-24,15.25,15.37,15.25,15.37,5061.0
2018-12-27,15.58,15.58,15.54,15.56,2338.0
2018-12-28,15.755,15.755,15.755,15.755,2505.0
2018-12-31,16.075,16.075,16.075,16.075,2205.0
2019-01-02,15.78,15.805,15.78,15.805,1135.0
2019-01-03,15.875,15.875,15.865,15.865,3837.0
2019-01-04,15.89,15.89,15.79,15.87,4581.0
2019-01-07,16.075,16.135,16.02,16.02,11102.0
2019-01-08,16.02,16.07,16.02,16.07,2817.0
2019-01-09,16.22,16.315,16.22,16.295,1072.0
2019-01-10,16.405,16.405,16.29,16.29,1350.0
2019-01-11,16.395,16.395,16.395,16.395,1608.0
2019-01-14,16.36,16.36,16.36,16.36,574.0
2019-01-15,16.38,16.44,16.38,16.415,2212.0
2019-01-16,16.49,16.49,16.465,16.465,3051.0
2019-01-17,16.515,16.575,16.515,16.53,9084.0
2019-01-18,16.65,16.65,16.625,16.625,2031.0
2019-01-21,16.73,16.73,16.685,16.685,11396.0
2019-01-22,16.625,16.625,16.615,16.615,6308.0
2019-01-23,16.545,16.575,16.545,16.575,607.0
2019-01-24,16.545,16.545,16.545,16.545,964.0
2019-01-25,16.66,16.73,16.66,16.73,4013.0
2019-01-29,16.575,16.575,16.575,16.575,1720.0
2019-01-30,16.635,16.635,16.615,16.615,5805.0
2019-01-31,16.6,16.63,16.6,16.61,990.0
2019-02-01,16.535,16.535,16.535,16.535,2590.0
2019-02-04,16.525,16.61,16.475,16.61,2535.0
2019-02-05,16.94,17.0,16.94,16.955,3451.0
2019-02-06,16.97,17.07,16.97,17.07,3802.0
2019-02-07,17.19,17.19,17.19,17.19,912.0
2019-02-08,17.15,17.15,17.15,17.15,2979.0
2019-02-11,17.125,17.125,17.015,17.015,26275.0
2019-02-12,17.115,17.155,17.115,17.115,3105.0
2019-02-13,17.19,17.19,17.065,17.065,810.0
2019-02-14,17.175,17.175,17.175,17.175,275.0
2019-02-15,17.05,17.05,17.05,17.05,223.0
2019-02-18,17.175,17.175,17.175,17.175,1355.0
2019-02-19,17.27,17.27,17.24,17.27,6510.0
2019-02-20,17.22,17.22,17.185,17.185,138.0
2019-02-21,17.26,17.26,17.19,17.255,2640.0
2019-02-22,17.255,17.425,17.255,17.425,11220.0
2019-02-25,17.425,17.49,17.375,17.375,4856.0
2019-02-26,17.445,17.445,17.305,17.325,35821.0
2019-02-27,17.32,17.405,17.32,17.39,392.0
2019-02-28,17.495,17.495,17.43,17.475,5220.0
2019-03-01,17.615,17.665,17.605,17.605,2708.0
2019-03-04,17.75,17.75,17.645,17.675,3602.0
2019-03-05,17.61,17.65,17.605,17.63,3424.0
2019-03-06,17.715,17.715,17.715,17.715,5009.0
2019-03-07,17.83,17.9,17.83,17.86,11059.0
2019-03-08,17.74,17.765,17.675,17.7,3710.0
2019-03-11,17.675,17.675,17.645,17.645,2271.0
2019-03-12,17.69,17.71,17.68,17.71,3490.0
2019-03-13,17.54,17.54,17.51,17.525,1711.0
2019-03-14,17.64,17.64,17.565,17.63,7378.0
2019-03-15,17.63,17.665,17.63,17.65,3597.0
2019-03-18,17.7,17.7,17.63,17.645,10849.0
2019-03-19,17.625,17.625,17.625,17.625,4590.0
2019-03-20,17.615,17.615,17.545,17.545,676.0
2019-03-21,17.515,17.515,17.475,17.475,2743.0
2019-03-22,17.68,17.7,17.68,17.68,2003.0
2019-03-25,17.44,17.475,17.44,17.475,191.0
2019-03-26,17.475,17.475,17.46,17.46,5657.0
2019-03-27,17.39,17.49,17.39,17.39,1378.0
2019-03-28,17.49,17.49,17.47,17.47,4317.0
2019-03-29,17.66,17.66,17.66,17.66,1813.0
2019-04-01,17.665,17.71,17.665,17.71,1897.0
2019-04-02,17.765,17.765,17.69,17.725,3194.0
2019-04-03,17.815,17.815,17.775,17.775,1279.0
2019-04-04,17.775,17.775,17.645,17.645,5102.0
2019-04-05,17.58,17.615,17.54,17.59,14890.0
2019-04-08,17.325,17.615,17.255,17.615,3395.0
2019-04-09,17.64,17.64,17.515,17.515,5668.0
2019-04-10,17.545,17.61,17.545,17.59,457.0
2019-04-11,17.545,17.56,17.48,17.56,3170.0
2019-04-12,17.675,17.715,17.64,17.715,5498.0
2019-04-15,17.68,17.7,17.645,17.695,5919.0
2019-04-16,17.7,17.765,17.7,17.76,10213.0
2019-04-17,17.76,17.83,17.76,17.83,4425.0
2019-04-18,17.895,17.895,17.815,17.815,1955.0
2019-04-23,17.95,17.95,17.95,17.95,165.0
2019-04-24,18.14,18.24,18.14,18.22,8704.0
2019-04-26,18.185,18.185,18.185,18.185,243.0
2019-04-29,18.25,18.25,18.165,18.185,4529.0
2019-04-30,18.2,18.2,18.1,18.1,4587.0
2019-05-01,18.255,18.255,18.25,18.25,5176.0
2019-05-02,18.08,18.105,18.045,18.07,6320.0
2019-05-03,18.15,18.15,18.14,18.14,5651.0
2019-05-06,17.88,17.95,17.88,17.95,1623.0
2019-05-07,18.03,18.055,18.005,18.005,1615.0
2019-05-08,17.785,17.9,17.785,17.895,1656.0
2019-05-09,17.97,17.97,17.92,17.97,4371.0
2019-05-10,17.985,17.985,17.985,17.985,1469.0
2019-05-13,18.085,18.085,17.985,18.0,9244.0
2019-05-14,17.81,17.945,17.81,17.945,3060.0
2019-05-15,17.93,17.945,17.88,17.945,577.0
2019-05-16,17.985,18.105,17.985,18.085,7294.0
2019-05-17,18.225,18.315,18.15,18.15,3569.0
2019-05-20,18.58,18.63,18.545,18.625,8274.0
2019-05-21,18.62,18.755,18.62,18.755,6487.0
2019-05-22,18.815,18.825,18.775,18.775,9011.0
2019-05-23,18.89,18.89,18.81,18.865,7235.0
2019-05-24,18.745,18.81,18.745,18.81,1626.0
2019-05-27,18.78,18.78,18.78,18.78,329.0
2019-05-28,18.76,18.815,18.76,18.805,6133.0
2019-05-29,18.64,18.675,18.61,18.61,1312.0
2019-05-30,18.58,18.58,18.575,18.575,3552.0
2019-05-31,18.525,18.575,18.52,18.57,2500.0
2019-06-03,18.51,18.51,18.455,18.47,1619.0
2019-06-04,18.495,18.505,18.4,18.505,3583.0
2019-06-05,18.59,18.64,18.57,18.57,1794.0
2019-06-06,18.68,18.68,18.655,18.655,2016.0
2019-06-07,18.74,18.76,18.71,18.73,1466.0
2019-06-11,19.01,19.01,19.01,19.01,1079.0
2019-06-12,19.16,19.16,19.05,19.05,26110.0
2019-06-13,19.065,19.085,19.01,19.01,4186.0
2019-06-14,18.96,18.96,18.96,18.96,1818.0
2019-06-17,18.95,18.965,18.895,18.95,1064.0
2019-06-18,18.945,19.03,18.945,19.03,4845.0
2019-06-19,19.165,19.18,19.135,19.135,5297.0
2019-06-20,19.305,19.305,19.295,19.295,2373.0
2019-06-21,19.33,19.33,19.15,19.15,2069.0
2019-06-24,19.115,19.245,19.11,19.245,4531.0
2019-06-25,19.255,19.255,19.16,19.215,13771.0
2019-06-26,19.095,19.18,19.095,19.095,39799.0
2019-06-27,19.09,19.195,19.09,19.135,17627.0
2019-06-28,19.32,19.37,19.32,19.335,5717.0
2019-07-01,19.32,19.325,19.29,19.29,2636.0
2019-07-02,19.35,19.35,19.35,19.35,3863.0
2019-07-03,19.245,19.485,19.245,19.45,8875.0
2019-07-04,19.54,19.58,19.54,19.555,397.0
2019-07-05,19.685,19.805,19.685,19.805,2591.0
2019-07-08,19.745,19.745,19.495,19.545,6852.0
2019-07-09,19.5,19.53,19.485,19.5,2012.0
2019-07-10,19.615,19.615,19.585,19.615,1390.0
2019-07-11,19.67,19.67,19.645,19.645,3668.0
2019-07-12,19.54,19.64,19.54,19.63,9086.0
2019-07-15,19.53,19.53,19.42,19.42,4023.0
2019-07-16,19.45,19.45,19.38,19.425,26698.0
2019-07-17,19.45,19.495,19.45,19.455,11958.0
2019-07-18,19.39,19.405,19.38,19.39,4563.0
2019-07-19,19.5,19.61,19.5,19.61,8550.0
2019-07-22,19.585,19.585,19.45,19.45,2462.0
2019-07-23,19.57,19.57,19.57,19.57,3587.0
2019-07-24,19.76,19.82,19.685,19.82,2022.0
2019-07-25,19.905,20.005,19.905,20.005,3372.0
2019-07-26,19.905,19.905,19.89,19.89,5900.0
2019-07-29,19.92,19.99,19.845,19.93,7933.0
2019-07-30,20.005,20.035,20.005,20.005,28847.0
2019-07-31,19.865,19.865,19.86,19.865,1823.0
2019-08-01,19.83,19.86,19.83,19.86,15214.0
2019-08-02,19.77,19.82,19.715,19.79,40121.0
2019-08-05,19.77,19.845,19.585,19.585,10721.0
2019-08-06,19.07,19.09,19.0,19.0,14407.0
2019-08-07,19.055,19.145,19.04,19.145,6385.0
2019-08-08,19.085,19.275,18.99,19.235,7014.0
2019-08-09,19.37,19.37,19.265,19.35,7786.0
2019-08-12,19.305,19.365,19.28,19.35,4869.0
2019-08-13,19.365,19.39,19.265,19.265,14410.0
2019-08-14,19.31,19.31,19.28,19.28,459.0
2019-08-15,19.085,19.085,18.865,18.865,49077.0
2019-08-16,18.855,18.93,18.855,18.93,7334.0
2019-08-19,19.04,19.075,19.04,19.075,17729.0
2019-08-20,19.16,19.23,19.16,19.23,8111.0
2019-08-21,19.1,19.12,19.085,19.12,30704.0
2019-08-22,19.205,19.235,19.175,19.205,9178.0
2019-08-23,19.25,19.25,19.2,19.2,6273.0
2019-08-26,18.97,19.03,18.93,18.93,1481.0
2019-08-27,19.075,19.165,19.075,19.165,9488.0
2019-08-28,19.165,19.18,19.16,19.18,15745.0
2019-08-29,19.165,19.215,19.165,19.215,633.0
2019-08-30,19.305,19.525,19.305,19.425,4411.0
2019-09-02,19.425,19.525,19.41,19.41,935.0
2019-09-03,19.41,19.42,19.355,19.355,17120.0
2019-09-04,19.18,19.275,19.18,19.275,19059.0
2019-09-05,19.39,19.585,19.39,19.5,4186.0
2019-09-06,19.58,19.615,19.54,19.615,5036.0
2019-09-09,19.645,19.715,19.625,19.7,3133.0
2019-09-10,19.685,19.705,19.54,19.54,34051.0
2019-09-11,19.645,19.69,19.645,19.66,658.0
2019-09-12,19.77,19.82,19.77,19.775,1908.0
2019-09-13,19.845,19.865,19.805,19.865,11193.0
2019-09-16,19.715,19.745,19.715,19.72,556.0
2019-09-17,19.69,19.775,19.69,19.775,5400.0
2019-09-18,19.73,19.73,19.73,19.73,17.0
2019-09-19,19.95,19.95,19.89,19.89,1757.0
2019-09-20,19.96,20.095,19.96,20.01,4201.0
2019-09-23,20.065,20.085,20.02,20.02,5285.0
2019-09-24,20.01,20.07,20.01,20.07,7504.0
2019-09-25,19.905,19.99,19.905,19.96,1979.0
2019-09-26,19.92,19.945,19.92,19.92,2777.0
2019-09-27,19.99,19.99,19.95,19.965,5650.0
2019-09-30,19.99,20.04,19.945,19.995,13520.0
2019-10-01,19.865,19.98,19.77,19.77,7949.0
2019-10-02,19.73,19.735,19.72,19.735,17811.0
2019-10-03,19.37,19.37,19.235,19.31,8467.0
2019-10-04,19.305,19.335,19.265,19.335,5081.0
2019-10-07,19.395,19.405,19.38,19.38,6980.0
2019-10-08,19.545,19.545,19.45,19.515,9201.0
2019-10-09,19.34,19.77,19.335,19.365,660.0
2019-10-10,19.34,19.355,19.34,19.355,4630.0
2019-10-11,19.455,19.525,19.455,19.5,6386.0
2019-10-14,19.615,19.685,19.6,19.6,1313.0
2019-10-15,19.545,19.555,19.485,19.485,4782.0
2019-10-16,19.58,19.805,19.58,19.805,1868.0
2019-10-17,19.8,19.8,19.8,19.8,2569.0
2019-10-18,19.72,19.72,19.61,19.61,12261.0
2019-10-21,19.585,19.685,19.585,19.645,3367.0
2019-10-22,19.655,19.79,19.655,19.73,5552.0
2019-10-23,19.675,19.69,19.675,19.69,1262.0
2019-10-24,19.805,19.845,19.76,19.785,7709.0
2019-10-25,19.82,19.835,19.8,19.835,7158.0
2019-10-28,19.92,19.92,19.82,19.82,6003.0
2019-10-29,19.835,19.88,19.835,19.865,3980.0
2019-10-30,19.745,19.745,19.63,19.63,2863.0
2019-10-31,19.615,19.615,19.57,19.57,5033.0
2019-11-01,19.645,19.67,19.645,19.655,5014.0
2019-11-04,19.63,19.77,19.615,19.615,4787.0
2019-11-05,19.805,19.805,19.69,19.715,9116.0
2019-11-06,19.715,19.79,19.66,19.66,7568.0
2019-11-07,19.79,19.845,19.79,19.835,4155.0
2019-11-08,19.805,19.805,19.79,19.79,25708.0
2019-11-11,20.005,20.005,19.945,19.99,2681.0
2019-11-12,20.055,20.07,19.895,19.895,16126.0
2019-11-13,19.88,19.88,19.785,19.785,4058.0
2019-11-14,19.83,19.875,19.805,19.805,4617.0
2019-11-15,19.895,20.025,19.895,19.98,12556.0
2019-11-18,19.995,19.995,19.875,19.875,7796.0
2019-11-19,19.935,20.055,19.935,20.055,15697.0
2019-11-20,19.86,19.86,19.77,19.77,856.0
2019-11-21,19.54,19.66,19.54,19.61,23746.0
2019-11-22,19.675,19.72,19.675,19.69,6044.0
2019-11-25,19.83,19.83,19.72,19.72,17341.0
2019-11-26,19.775,19.905,19.775,19.89,18060.0
2019-11-27,19.905,20.025,19.905,20.025,15964.0
2019-11-28,20.14,20.14,20.04,20.04,13133.0
2019-11-29,20.12,20.135,20.04,20.04,20170.0
2019-12-02,20.08,20.14,20.08,20.125,8600.0
2019-12-03,19.875,19.875,19.705,19.705,5997.0
2019-12-04,19.54,19.54,19.325,19.355,24704.0
2019-12-05,19.545,19.545,19.545,19.545,3845.0
2019-12-06,19.58,19.66,19.58,19.66,23251.0
2019-12-09,19.66,19.705,19.655,19.7,17968.0
2019-12-10,19.685,19.685,19.6,19.6,16398.0
2019-12-11,19.63,19.715,19.63,19.715,394.0
2019-12-12,19.655,19.655,19.61,19.61,3181.0
2019-12-13,19.69,19.77,19.69,19.77,17421.0
2019-12-16,19.99,20.02,19.93,19.99,976.0
2019-12-17,20.01,20.025,19.99,19.99,10296.0
2019-12-18,19.975,20.025,19.975,19.995,9511.0
2019-12-19,20.3,20.3,19.945,19.945,5891.0
2019-12-20,19.875,19.95,19.875,19.905,3949.0
2019-12-23,19.88,19.88,19.845,19.85,4385.0
2019-12-24,19.85,19.865,19.83,19.835,7457.0
2019-12-27,19.865,19.91,19.865,19.91,4319.0
2019-12-30,19.88,19.935,19.855,19.935,19398.0
2019-12-31,19.97,19.97,19.8,19.8,10448.0
2020-01-02,19.72,19.805,19.71,19.805,2927.0
2020-01-03,19.945,20.035,19.89,19.89,17218.0
2020-01-06,19.75,19.855,19.75,19.855,920.0
2020-01-07,19.995,20.16,19.995,20.16,9218.0
2020-01-08,20.035,20.09,19.945,20.065,5387.0
2020-01-09,20.27,20.29,20.22,20.23,8105.0
2020-01-10,20.4,20.4,20.4,20.4,4281.0
2020-01-13,20.355,20.37,20.305,20.305,10527.0
2020-01-14,20.455,20.505,20.455,20.465,9696.0
2020-01-15,20.55,20.62,20.52,20.62,13169.0
2020-01-16,20.83,20.83,20.705,20.72,13155.0
2020-01-17,20.84,20.845,20.8,20.8,15226.0
2020-01-20,20.74,20.77,20.73,20.745,8625.0
2020-01-21,20.715,20.715,20.66,20.66,32722.0
2020-01-22,20.73,20.87,20.705,20.87,4990.0
2020-01-23,20.62,20.69,20.62,20.635,13663.0
2020-01-24,20.755,20.77,20.74,20.74,11195.0
2020-01-28,20.44,20.45,20.36,20.43,6770.0
2020-01-29,20.56,20.59,20.56,20.59,13335.0
2020-01-30,20.535,20.55,20.465,20.465,23651.0
2020-01-31,20.55,20.605,20.505,20.505,11726.0
2020-02-03,20.235,20.235,20.125,20.235,6509.0
2020-02-04,20.215,20.315,20.19,20.305,15545.0
2020-02-05,20.465,20.465,20.385,20.4,8476.0
2020-02-06,20.56,20.595,20.535,20.58,7992.0
2020-02-07,20.645,20.645,20.47,20.485,25383.0
2020-02-10,20.425,20.455,20.355,20.455,6528.0
2020-02-11,20.62,20.63,20.55,20.56,144508.0
2020-02-12,20.65,20.715,20.595,20.7,13238.0
2020-02-13,20.775,20.775,20.66,20.685,11867.0
2020-02-14,20.73,20.79,20.73,20.79,17448.0
2020-02-17,20.755,20.755,20.66,20.715,131843.0
2020-02-18,20.665,20.675,20.645,20.675,39634.0
2020-02-19,20.675,20.8,20.675,20.8,7693.0
2020-02-20,20.92,21.025,20.92,20.995,33851.0
2020-02-21,20.995,20.995,20.95,20.95,7843.0
2020-02-24,20.74,20.74,20.505,20.525,96631.0
2020-02-25,20.11,20.275,19.995,20.165,98527.0
2020-02-26,19.84,19.86,19.705,19.705,11904.0
2020-02-27,19.64,19.695,19.555,19.605,15104.0
2020-02-28,19.165,19.165,18.975,18.99,7941.0
2020-03-02,18.65,18.875,18.415,18.795,43036.0
2020-03-03,19.045,19.22,19.01,19.01,101575.0
2020-03-04,18.74,18.74,18.56,18.61,216752.0
2020-03-05,18.945,18.945,18.765,18.765,4308.0
2020-03-06,18.665,18.67,18.21,18.22,14069.0
2020-03-09,17.5,17.56,17.045,17.105,4345.0
2020-03-10,16.435,17.34,16.4,17.2,54899.0
2020-03-11,17.335,17.335,16.85,16.925,13550.0
2020-03-12,16.58,16.58,15.58,15.715,30533.0
2020-03-13,15.26,15.495,14.26,15.495,33308.0
2020-03-16,15.575,15.575,14.855,14.855,10516.0
2020-03-17,14.315,15.29,14.315,15.26,32284.0
2020-03-18,15.095,15.095,14.085,14.085,73906.0
2020-03-19,13.935,14.11,13.54,13.54,12549.0
2020-03-20,14.025,14.085,13.695,13.695,8407.0
2020-03-23,13.305,13.305,12.335,12.905,23870.0
2020-03-24,12.935,13.075,12.91,12.99,7813.0
2020-03-25,13.775,13.775,13.505,13.505,4848.0
2020-03-26,14.19,14.455,14.055,14.44,5325.0
2020-03-27,14.655,14.69,13.945,13.96,17559.0
2020-03-30,13.575,14.11,13.445,13.97,20800.0
2020-03-31,14.86,15.065,14.55,14.55,44644.0
2020-04-01,14.945,14.945,14.485,14.5,3274.0
2020-04-02,14.32,14.485,14.265,14.485,12941.0
2020-04-03,14.525,14.525,13.955,13.955,7830.0
2020-04-06,14.42,14.635,14.42,14.635,4185.0
2020-04-07,14.985,15.05,14.51,14.65,15400.0
2020-04-08,14.37,14.555,14.195,14.55,24790.0
2020-04-09,14.805,14.96,14.805,14.925,7083.0
2020-04-14,15.14,15.245,14.98,15.215,3671.0
2020-04-15,15.5,15.5,15.22,15.22,59093.0
2020-04-16,14.93,15.16,14.93,15.065,7912.0
2020-04-17,15.415,15.555,15.385,15.41,7209.0
2020-04-20,15.23,15.23,15.055,15.055,11859.0
2020-04-21,14.94,14.94,14.635,14.635,17988.0
2020-04-22,14.36,14.55,14.225,14.375,15776.0
2020-04-23,14.75,14.75,14.46,14.485,6271.0
2020-04-24,14.635,14.64,14.565,14.565,11637.0
2020-04-27,14.585,14.805,14.585,14.675,4004.0
2020-04-28,14.925,15.035,14.735,14.735,10262.0
2020-04-29,14.815,15.05,14.815,15.015,5008.0
2020-04-30,15.32,15.61,15.27,15.575,3813.0
2020-05-01,15.48,15.48,14.87,14.87,12211.0
2020-05-04,14.62,14.91,14.62,14.91,10193.0
2020-05-05,15.05,15.11,15.015,15.095,19468.0
2020-05-06,15.05,15.05,14.94,15.025,5786.0
2020-05-07,14.985,14.985,14.91,14.91,9707.0
2020-05-08,15.08,15.105,15.05,15.105,7603.0
2020-05-11,15.3,15.34,15.195,15.34,8333.0
2020-05-12,15.3,15.3,15.065,15.065,15592.0
2020-05-13,14.875,14.995,14.875,14.995,15897.0
2020-05-14,14.93,14.955,14.875,14.875,14804.0
2020-05-15,14.86,15.015,14.86,14.86,12418.0
2020-05-18,15.12,15.195,15.08,15.08,5720.0
2020-05-19,15.485,15.485,15.33,15.375,14676.0
2020-05-20,15.215,15.45,15.215,15.45,9045.0
2020-05-21,15.385,15.43,15.385,15.43,3328.0
2020-05-22,15.415,15.45,15.3,15.315,7426.0
2020-05-25,15.495,15.565,15.47,15.565,16150.0
2020-05-26,15.77,16.105,15.77,16.065,19350.0
2020-05-27,16.08,16.49,16.065,16.38,239310.0
2020-05-28,16.835,16.88,16.575,16.645,7005.0
2020-05-29,16.615,16.615,16.315,16.315,11532.0
2020-06-01,16.175,16.37,16.175,16.315,3037.0
2020-06-02,16.315,16.495,16.315,16.455,4929.0
2020-06-03,16.63,16.785,16.615,16.745,4582.0
2020-06-04,17.12,17.12,16.81,16.99,57679.0
2020-06-05,16.965,17.1,16.965,17.09,3693.0
2020-06-09,17.75,17.75,17.57,17.645,10556.0
2020-06-10,17.605,17.7,17.545,17.645,7143.0
2020-06-11,17.245,17.335,16.91,16.975,64399.0
2020-06-12,16.395,16.535,16.185,16.52,63602.0
2020-06-15,16.52,16.52,16.185,16.185,3949.0
2020-06-16,16.545,16.855,16.545,16.84,4473.0
2020-06-17,16.755,16.88,16.685,16.865,13769.0
2020-06-18,16.73,16.77,16.6,16.77,2863.0
2020-06-19,16.885,16.895,16.715,16.725,9266.0
2020-06-22,16.62,16.815,16.62,16.77,18665.0
2020-06-23,16.87,16.87,16.545,16.675,26437.0
2020-06-24,16.73,16.815,16.63,16.815,11305.0
2020-06-25,16.435,16.435,16.345,16.345,10743.0
2020-06-26,16.42,16.51,16.42,16.44,19817.0
2020-06-29,16.2,16.3,16.08,16.08,31249.0
2020-06-30,16.52,16.52,16.34,16.44,9292.0
2020-07-01,16.4,16.56,16.39,16.485,32922.0
2020-07-02,16.61,16.85,16.61,16.835,3560.0
2020-07-03,16.93,16.93,16.785,16.795,31545.0
2020-07-06,16.835,16.955,16.835,16.88,40303.0
2020-07-07,16.94,16.94,16.72,16.755,4418.0
2020-07-08,16.64,16.64,16.365,16.39,7275.0
2020-07-09,16.39,16.485,16.39,16.48,60538.0
2020-07-10,16.445,16.445,16.28,16.28,17758.0
2020-07-13,16.445,16.445,16.4,16.4,47.0
2020-07-14,16.39,16.465,16.35,16.455,513.0
2020-07-15,16.56,16.63,16.56,16.63,4289.0
2020-07-16,16.72,16.745,16.51,16.56,6145.0
2020-07-17,16.65,16.65,16.52,16.56,8481.0
2020-07-20,16.51,16.53,16.465,16.495,11847.0
2020-07-21,16.615,16.85,16.615,16.8,9136.0
2020-07-22,16.88,16.88,16.715,16.715,10504.0
2020-07-23,16.755,16.89,16.745,16.745,8345.0
2020-07-24,16.76,16.76,16.575,16.575,24396.0
2020-07-27,16.575,16.575,16.48,16.56,4159.0
2020-07-28,16.63,16.63,16.51,16.51,111909.0
2020-07-29,16.51,16.53,16.47,16.495,19108.0
2020-07-30,16.495,16.52,16.48,16.505,5996.0
2020-07-31,16.465,16.465,16.1,16.115,13634.0
2020-08-03,15.94,16.085,15.94,16.045,46697.0
2020-08-04,16.32,16.39,16.295,16.39,27317.0
2020-08-05,16.56,16.57,16.115,16.205,373721.0
2020-08-06,16.205,16.28,16.18,16.18,8687.0
2020-08-07,16.28,16.28,16.195,16.195,13566.0
2020-08-10,16.425,16.545,16.425,16.545,736.0
2020-08-11,16.51,16.795,16.495,16.775,7483.0
2020-08-12,16.785,16.785,16.63,16.63,7283.0
2020-08-13,16.76,16.76,16.505,16.57,14170.0
2020-08-14,16.535,16.65,16.535,16.6,11362.0
2020-08-17,16.55,16.55,16.455,16.485,6045.0
2020-08-18,16.53,16.57,16.425,16.48,13137.0
2020-08-19,16.57,16.76,16.57,16.76,4150.0
2020-08-20,16.56,16.64,16.56,16.59,4749.0
2020-08-21,16.675,16.68,16.61,16.68,40563.0
2020-08-24,16.625,16.68,16.625,16.655,308.0
2020-08-25,16.875,16.93,16.865,16.865,13455.0
2020-08-26,16.755,16.85,16.625,16.775,132373.0
2020-08-27,16.84,16.89,16.745,16.745,12380.0
2020-08-28,16.705,16.745,16.705,16.735,12586.0
2020-08-31,16.735,16.795,16.72,16.72,24717.0
2020-09-01,16.63,16.63,16.36,16.53,9677.0
2020-09-02,16.55,16.675,16.55,16.675,23030.0
2020-09-03,16.825,16.92,16.82,16.835,21939.0
2020-09-04,16.445,16.505,16.405,16.405,35880.0
2020-09-07,16.28,16.485,16.28,16.485,24824.0
2020-09-08,16.56,16.695,16.56,16.615,9692.0
2020-09-09,16.26,16.295,16.235,16.26,68442.0
2020-09-10,16.365,16.375,16.3,16.3,8309.0
2020-09-11,16.22,16.26,16.175,16.19,10612.0
2020-09-14,16.31,16.31,16.245,16.31,10098.0
2020-09-15,16.3,16.325,16.23,16.31,14859.0
2020-09-16,16.39,16.39,16.31,16.39,6896.0
2020-09-17,16.39,16.39,16.28,16.34,5804.0
2020-09-18,16.255,16.26,16.195,16.195,46618.0
2020-09-21,16.205,16.205,16.075,16.075,34774.0
2020-09-22,15.93,15.945,15.86,15.93,13374.0
2020-09-23,16.11,16.175,16.09,16.09,104751.0
2020-09-24,16.165,16.18,16.1,16.165,10644.0
2020-09-25,16.335,16.48,16.335,16.43,3399.0
2020-09-28,16.53,16.6,16.52,16.57,19112.0
2020-09-29,16.65,16.69,16.52,16.52,15298.0
2020-09-30,16.385,16.385,16.19,16.22,6917.0
2020-10-01,16.245,16.43,16.235,16.425,13961.0
2020-10-02,16.28,16.365,16.255,16.255,7941.0
2020-10-05,16.61,16.615,16.56,16.56,5827.0
2020-10-06,16.59,16.655,16.59,16.6,7373.0
2020-10-07,16.665,16.775,16.665,16.735,9780.0
2020-10-08,16.985,16.995,16.97,16.97,9718.0
2020-10-09,17.085,17.09,16.945,16.945,17816.0
2020-10-12,16.97,17.045,16.97,17.045,5925.0
2020-10-13,17.245,17.335,17.235,17.295,6593.0
2020-10-14,17.26,17.26,17.17,17.17,5131.0
2020-10-15,17.26,17.36,17.26,17.335,9695.0
2020-10-16,17.3,17.35,17.215,17.215,47730.0
2020-10-19,17.365,17.42,17.335,17.36,20816.0
2020-10-20,17.38,17.38,17.205,17.22,14040.0
2020-10-21,17.295,17.35,17.295,17.35,7215.0
2020-10-22,17.23,17.255,17.115,17.215,57847.0
2020-10-23,17.165,17.22,17.165,17.19,3975.0
2020-10-26,17.325,17.325,17.26,17.325,2744.0
2020-10-27,17.09,17.09,16.965,16.965,142399.0
2020-10-28,16.92,16.985,16.905,16.985,3602.0
2020-10-29,16.715,16.715,16.625,16.665,3215.0
2020-10-30,16.69,16.72,16.69,16.695,5759.0
2020-11-02,16.675,16.72,16.675,16.68,1424.0
2020-11-03,16.82,16.995,16.82,16.995,4685.0
2020-11-04,16.995,16.995,16.835,16.835,3943.0
2020-11-05,17.085,17.195,17.085,17.17,947.0
2020-11-06,17.295,17.295,17.17,17.27,145847.0
2020-11-09,17.35,17.575,17.35,17.55,6917.0
2020-11-10,17.72,18.17,17.72,18.17,16155.0
2020-11-11,18.165,18.25,18.165,18.25,2291.0
2020-11-12,18.325,18.325,18.105,18.19,4212.0
2020-11-13,18.105,18.105,18.01,18.035,2565.0
2020-11-16,18.035,18.035,18.035,18.035,0.0
2020-11-17,18.415,18.42,18.365,18.39,9462.0
2020-11-18,18.495,18.535,18.46,18.46,5886.0
2020-11-19,18.455,18.52,18.405,18.5,49413.0
2020-11-20,18.56,18.605,18.56,18.605,10940.0
2020-11-23,18.615,18.64,18.6,18.64,1070.0
2020-11-24,18.77,18.895,18.77,18.895,9972.0
2020-11-25,19.06,19.08,19.0,19.075,3843.0
2020-11-26,19.075,19.075,18.935,18.935,4894.0
2020-11-27,18.855,18.875,18.855,18.855,9050.0
2020-11-30,18.93,18.96,18.72,18.735,1631.0
2020-12-01,18.665,18.88,18.625,18.825,9557.0
2020-12-02,18.83,18.83,18.695,18.8,13528.0
2020-12-03,18.895,18.895,18.84,18.875,12112.0
2020-12-04,18.855,18.995,18.855,18.995,17167.0
2020-12-07,19.065,19.065,18.935,18.975,24801.0
2020-12-08,18.975,19.075,18.975,19.075,7851.0
2020-12-09,19.14,19.155,19.115,19.155,4552.0
2020-12-10,19.1,19.1,19.025,19.1,5968.0
2020-12-11,18.935,18.995,18.935,18.97,4891.0
2020-12-14,18.995,19.115,18.995,19.09,4416.0
2020-12-15,19.09,19.09,18.975,19.0,3247.0
2020-12-16,19.185,19.185,19.09,19.17,7169.0
2020-12-17,19.17,19.205,19.145,19.205,12044.0
2020-12-18,19.165,19.165,19.035,19.115,6618.0
2020-12-21,18.97,18.97,18.915,18.945,19345.0
2020-12-22,18.92,18.93,18.71,18.71,6429.0
2020-12-23,18.93,18.96,18.92,18.92,3106.0
2020-12-24,19.05,19.1,19.05,19.05,3083.0
2020-12-29,19.195,19.195,19.145,19.155,3174.0
2020-12-30,19.155,19.155,19.04,19.155,10452.0
2020-12-31,19.16,19.16,19.16,19.16,1352.0
2021-01-04,19.16,19.16,19.02,19.12,2055.0
2021-01-05,19.01,19.01,18.96,18.98,14334.0
2021-01-06,18.945,18.98,18.8,18.87,23457.0
2021-01-07,19.1,19.19,19.075,19.19,20000.0
2021-01-08,19.2,19.215,19.12,19.165,20325.0
2021-01-11,19.185,19.19,19.06,19.1,20210.0
2021-01-12,19.14,19.21,19.1,19.16,26515.0
2021-01-13,19.095,19.12,18.83,18.83,19378.0
2021-01-14,19.12,19.2,19.12,19.2,16025.0
2021-01-15,19.175,19.255,19.175,19.23,7255.0
2021-01-18,19.15,19.15,19.01,19.085,6940.0
2021-01-19,19.24,19.315,19.24,19.315,1972.0
2021-01-20,19.355,19.355,19.305,19.34,11868.0
2021-01-21,19.405,19.405,19.34,19.405,7903.0
2021-01-22,19.32,19.365,19.32,19.32,2133.0
2021-01-25,19.39,19.395,19.33,19.33,5544.0
2021-01-27,19.405,19.405,19.23,19.23,90249.0
2021-01-28,19.075,19.075,18.83,18.955,7704.0
2021-01-29,19.07,19.12,18.83,18.83,3685.0
2021-02-01,18.75,18.955,18.6,18.88,8938.0
2021-02-02,19.01,19.12,19.01,19.11,7311.0
2021-02-03,19.19,19.485,19.19,19.455,17566.0
2021-02-04,19.455,19.455,19.275,19.305,2414.0
2021-02-05,19.47,19.485,19.42,19.485,7689.0
2021-02-08,19.525,19.57,19.51,19.56,9867.0
2021-02-09,19.495,19.495,19.34,19.34,8796.0
2021-02-10,19.405,19.405,19.305,19.33,8729.0
2021-02-11,19.315,19.365,19.3,19.355,15755.0
2021-02-12,19.32,19.32,19.225,19.315,2667.0
2021-02-15,19.28,19.42,19.28,19.41,8638.0
2021-02-16,19.52,19.535,19.47,19.535,4435.0
2021-02-17,19.445,19.445,19.38,19.435,18924.0
2021-02-18,19.43,19.495,19.39,19.445,12497.0
2021-02-19,19.2,19.2,19.075,19.12,2623.0
2021-02-22,19.07,19.135,19.035,19.075,12942.0
2021-02-23,19.075,19.175,19.03,19.15,6338.0
2021-02-24,19.24,19.255,19.12,19.19,26802.0
2021-02-25,19.365,19.41,19.365,19.41,1024.0
2021-02-26,19.25,19.25,18.955,19.035,1006.0
2021-03-01,19.305,19.305,19.25,19.25,2352.0
2021-03-02,19.395,19.485,19.255,19.3,38388.0
2021-03-03,19.355,19.39,19.34,19.38,14015.0
2021-03-04,19.24,19.405,19.24,19.24,2003.0
2021-03-05,19.255,19.255,19.16,19.24,2891.0
2021-03-08,19.48,19.535,19.48,19.51,8724.0
2021-03-09,19.495,19.625,19.48,19.535,37463.0
2021-03-10,19.535,19.545,19.41,19.485,13725.0
2021-03-11,19.485,19.485,19.24,19.315,11640.0
2021-03-12,19.43,19.455,19.41,19.455,1987.0
2021-03-15,19.47,19.495,19.405,19.43,8112.0
2021-03-16,19.48,19.715,19.48,19.7,6890.0
2021-03-17,19.585,19.585,19.48,19.485,18075.0
2021-03-18,19.545,19.545,19.455,19.455,888.0
2021-03-19,19.29,19.485,19.29,19.47,10435.0
2021-03-22,19.43,19.46,19.41,19.41,3592.0
2021-03-23,19.405,19.56,19.405,19.48,6798.0
2021-03-24,19.535,19.57,19.52,19.52,6573.0
2021-03-25,19.085,19.65,19.085,19.525,3592.0
2021-03-26,19.73,19.73,19.66,19.675,14699.0
2021-03-29,20.27,20.27,19.56,19.635,8089.0
2021-03-30,19.535,19.535,19.495,19.52,8747.0
2021-03-31,19.725,19.795,19.725,19.795,1932.0
2021-04-01,19.575,19.715,19.57,19.715,45688.0
2021-04-06,19.865,19.92,19.82,19.905,13999.0
2021-04-07,19.985,19.985,19.91,19.945,15950.0
2021-04-08,20.0,20.205,20.0,20.1,82790.0
2021-04-09,20.125,20.165,20.065,20.15,4900.0
2021-04-12,20.15,20.175,20.075,20.175,11941.0
2021-04-13,20.205,20.205,20.11,20.11,42164.0
2021-04-14,20.175,20.28,20.175,20.23,2465.0
2021-04-15,20.265,20.37,20.09,20.36,51150.0
2021-04-16,20.36,20.36,20.245,20.29,12166.0
2021-04-19,20.305,20.47,20.305,20.43,5907.0
2021-04-20,20.29,20.355,20.245,20.265,20988.0
2021-04-21,20.075,20.1,19.895,20.085,2423.0
2021-04-22,20.205,20.47,20.175,20.47,84350.0
2021-04-23,20.32,20.335,20.29,20.33,3707.0
2021-04-26,20.37,20.42,20.37,20.405,14470.0
2021-04-27,20.265,20.315,20.255,20.315,23615.0
2021-04-28,20.435,20.55,20.435,20.525,21566.0
2021-04-29,20.265,20.565,20.265,20.51,4507.0
2021-04-30,20.525,20.525,20.36,20.41,38029.0
2021-05-03,20.47,20.565,20.445,20.52,2718.0
2021-05-04,20.6,20.6,20.51,20.535,6649.0
2021-05-05,20.54,20.77,20.535,20.765,39873.0
2021-05-06,20.74,20.74,20.52,20.55,1167.0
2021-05-07,20.63,20.7,20.575,20.68,2319.0
2021-05-10,20.68,20.755,20.68,20.755,10560.0
2021-05-11,20.69,20.69,20.61,20.615,1832.0
2021-05-12,20.55,20.55,20.45,20.46,2811.0
2021-05-13,20.445,20.485,20.385,20.385,9063.0
2021-05-14,20.56,20.64,20.56,20.63,6839.0
2021-05-17,20.64,20.64,20.54,20.54,12276.0
2021-05-18,20.585,20.6,20.5,20.6,15283.0
2021-05-19,20.395,20.395,20.225,20.225,5381.0
2021-05-20,20.255,20.54,20.255,20.51,15776.0
2021-05-21,20.615,20.615,20.445,20.535,7209.0
2021-05-24,20.565,20.65,20.535,20.63,6565.0
2021-05-25,20.675,20.805,20.675,20.795,4433.0
2021-05-26,20.795,20.92,20.795,20.86,3981.0
2021-05-27,20.885,20.885,20.805,20.82,5668.0
2021-05-28,20.91,21.075,20.91,21.04,14678.0
2021-05-31,21.065,21.065,20.97,21.0,2721.0
2021-06-01,20.935,20.935,20.83,20.91,12521.0
2021-06-02,20.925,21.05,20.925,21.05,1577.0
2021-06-03,21.245,21.245,21.15,21.195,11708.0
2021-06-04,21.27,21.295,21.22,21.285,4340.0
2021-06-07,21.33,21.33,21.215,21.215,8571.0
2021-06-08,21.33,21.355,21.23,21.24,21640.0
2021-06-09,21.41,21.425,21.24,21.27,6520.0
2021-06-10,21.24,21.445,21.205,21.445,8597.0
2021-06-11,21.36,21.41,21.36,21.41,4717.0
2021-06-15,21.46,21.575,21.45,21.565,8852.0
2021-06-16,21.55,21.655,21.55,21.625,13110.0
2021-06-17,21.285,21.64,21.285,21.55,20537.0
2021-06-18,21.605,21.645,21.565,21.645,9871.0
2021-06-21,21.32,21.32,21.085,21.175,10811.0
2021-06-22,21.445,21.535,21.445,21.525,10585.0
2021-06-23,21.385,21.385,21.37,21.375,5618.0
2021-06-24,21.255,21.33,21.205,21.205,7977.0
2021-06-25,21.395,21.445,21.345,21.425,10102.0
2021-06-28,21.425,21.425,21.23,21.37,8488.0
2021-06-29,21.255,21.955,21.255,21.32,12636.0
2021-06-30,21.53,21.645,21.47,21.47,4402.0
2021-07-01,21.52,21.52,21.38,21.38,2514.0
2021-07-02,21.43,21.505,21.42,21.505,6447.0
2021-07-05,21.52,21.53,21.445,21.48,5411.0
2021-07-06,21.48,21.48,21.295,21.335,8358.0
2021-07-07,21.295,21.41,21.295,21.395,3430.0
2021-07-08,21.46,21.46,21.395,21.395,3352.0
2021-07-09,21.23,21.23,21.095,21.095,4789.0
2021-07-12,21.435,21.435,21.33,21.36,6894.0
2021-07-13,21.495,21.495,21.38,21.41,40315.0
2021-07-14,21.435,21.495,21.395,21.42,2723.0
2021-07-15,21.46,21.46,21.445,21.455,5151.0
2021-07-16,21.355,21.57,21.32,21.33,43021.0
2021-07-19,21.285,21.285,21.155,21.18,46849.0
2021-07-20,21.055,21.245,21.045,21.12,6070.0
2021-07-21,21.385,21.43,21.38,21.385,10604.0
2021-07-22,21.41,21.505,21.395,21.46,14465.0
2021-07-23,21.485,21.56,21.46,21.52,12634.0
2021-07-26,21.61,21.61,21.495,21.52,69341.0
2021-07-27,21.585,21.635,21.53,21.585,27529.0
2021-07-28,21.57,21.57,21.435,21.435,26737.0
2021-07-29,21.435,21.51,21.435,21.51,38398.0
2021-07-30,21.51,21.55,21.51,21.51,28746.0
2021-08-02,21.51,21.775,21.51,21.76,36134.0
2021-08-03,21.685,22.06,21.625,22.06,55340.0
2021-08-04,21.695,21.76,21.675,21.76,47723.0
2021-08-05,21.75,21.835,21.75,21.81,5717.0
2021-08-06,21.825,21.9,21.825,21.87,33663.0
2021-08-09,22.01,22.05,21.985,22.025,98257.0
2021-08-10,22.075,22.075,21.97,21.975,13639.0
2021-08-11,22.16,22.21,22.12,22.12,13363.0
2021-08-12,22.27,22.27,22.11,22.145,14204.0
2021-08-13,22.185,22.275,22.185,22.25,411728.0
2021-08-16,22.285,22.295,22.175,22.25,17619.0
2021-08-17,22.22,22.26,22.02,22.02,67573.0
2021-08-18,22.095,22.245,22.095,22.245,6082.0
2021-08-19,22.125,22.195,22.095,22.195,11757.0
2021-08-20,22.195,22.295,22.185,22.21,19892.0
2021-08-23,22.26,22.26,22.135,22.245,35950.0
2021-08-24,22.285,22.285,22.15,22.16,24955.0
2021-08-25,22.16,22.225,22.16,22.225,30805.0
2021-08-26,22.145,22.21,22.11,22.11,17251.0
2021-08-27,22.11,22.195,22.1,22.195,11883.0
2021-08-30,22.22,22.245,22.125,22.15,17293.0
2021-08-31,22.195,22.335,22.195,22.335,12697.0
2021-09-01,22.2,22.31,22.125,22.31,14923.0
2021-09-02,22.31,22.345,22.225,22.325,29168.0
2021-09-03,22.385,22.52,22.385,22.435,15781.0
2021-09-06,22.46,22.485,22.295,22.485,3437.0
2021-09-07,22.585,22.595,22.47,22.535,6033.0
2021-09-08,22.42,22.535,22.42,22.5,5109.0
2021-09-09,22.725,22.725,22.025,22.1,15201.0
2021-09-10,22.2,22.225,22.17,22.21,5268.0
2021-09-13,22.17,22.22,22.145,22.16,4969.0
2021-09-14,22.21,22.22,22.135,22.2,11290.0
2021-09-15,22.21,22.225,22.1,22.225,12173.0
2021-09-16,22.46,22.46,22.345,22.385,17788.0
2021-09-17,22.3,22.3,22.22,22.285,10291.0
2021-09-20,22.195,22.195,21.875,21.91,11877.0
2021-09-21,21.81,21.92,21.795,21.885,36121.0
2021-09-22,21.9,22.07,21.845,21.975,4645.0
2021-09-23,22.12,22.22,22.12,22.22,11463.0
2021-09-24,22.22,22.22,22.025,22.07,16883.0
2021-09-27,22.16,22.32,22.16,22.32,14874.0
2021-09-28,22.235,22.235,21.97,21.975,14197.0
2021-09-29,21.86,21.86,21.645,21.735,14193.0
2021-09-30,21.9,22.035,21.9,22.01,56990.0
2021-10-01,21.775,21.785,21.535,21.56,15444.0
2021-10-04,21.8,21.895,21.8,21.895,1477.0
2021-10-05,21.795,21.875,21.695,21.775,2794.0
2021-10-06,21.96,21.96,21.695,21.725,9628.0
2021-10-07,21.785,21.92,21.785,21.9,4486.0
2021-10-08,22.05,22.06,21.9,22.06,8945.0
2021-10-11,21.985,21.985,21.91,21.96,11908.0
2021-10-12,21.925,21.97,21.87,21.925,9030.0
2021-10-13,21.985,21.985,21.895,21.935,6657.0
2021-10-14,22.06,22.145,22.06,22.075,9188.0
2021-10-15,22.145,22.17,22.06,22.11,5462.0
2021-10-18,22.16,22.225,22.125,22.135,5368.0
2021-10-19,22.175,22.3,22.175,22.185,17577.0
2021-10-20,22.335,22.42,22.335,22.37,3549.0
2021-10-21,22.395,22.46,22.35,22.37,7916.0
2021-10-22,22.375,22.425,22.35,22.4,6085.0
2021-10-25,22.475,22.575,22.445,22.525,12539.0
2021-10-26,22.57,22.595,22.45,22.475,11269.0
2021-10-27,22.525,22.56,22.46,22.485,11628.0
2021-10-28,22.475,22.52,22.425,22.475,7893.0
2021-10-29,22.52,22.52,22.175,22.31,6611.0
2021-11-01,22.325,22.325,22.185,22.275,2489.0
2021-11-02,22.36,22.36,22.095,22.16,5102.0
2021-11-03,22.325,22.425,22.32,22.375,15123.0
2021-11-04,22.41,22.445,22.37,22.425,9137.0
2021-11-05,22.575,22.685,22.575,22.66,6151.0
2021-11-08,22.66,22.7,22.595,22.635,7651.0
2021-11-09,22.675,22.675,22.595,22.595,20395.0
2021-11-10,22.595,22.675,22.56,22.56,2260.0
2021-11-11,22.57,22.57,22.31,22.31,6257.0
2021-11-12,22.5,22.635,22.5,22.6,10934.0
2021-11-15,22.6,22.675,22.57,22.6,833.0
2021-11-16,22.595,22.595,22.51,22.51,6977.0
2021-11-17,22.51,22.51,22.325,22.325,5391.0
2021-11-18,22.41,22.435,22.37,22.4,35200.0
2021-11-19,22.395,22.475,22.395,22.445,22586.0
2021-11-22,22.46,22.46,22.285,22.335,4545.0
2021-11-23,22.31,22.46,22.31,22.445,8951.0
2021-11-24,22.485,22.485,22.41,22.45,2302.0
2021-11-25,22.445,22.445,22.325,22.375,11822.0
2021-11-26,22.385,22.385,22.01,22.06,34154.0
2021-11-29,21.795,21.945,21.75,21.895,13726.0
2021-11-30,21.91,22.125,21.91,22.06,11889.0
2021-12-01,21.81,21.845,21.645,21.725,29378.0
2021-12-02,21.735,21.82,21.645,21.82,26412.0
2021-12-03,21.935,21.935,21.735,21.785,30206.0
2021-12-06,21.785,21.86,21.76,21.835,8261.0
2021-12-07,22.05,22.05,21.925,21.925,5683.0
2021-12-08,22.17,22.31,22.085,22.31,38770.0
2021-12-09,22.145,22.295,22.145,22.145,9180.0
2021-12-10,22.145,22.185,22.085,22.135,9721.0
2021-12-13,22.245,22.27,22.195,22.21,80408.0
2021-12-14,22.145,22.245,22.1,22.2,6231.0
2021-12-15,22.175,22.185,22.035,22.075,32506.0
2021-12-16,22.12,22.12,21.945,21.95,45240.0
2021-12-17,22.095,22.145,22.095,22.135,9086.0
2021-12-20,21.985,22.02,21.91,21.975,4105.0
2021-12-21,22.085,22.135,21.995,22.12,63991.0
2021-12-22,22.15,22.15,22.025,22.15,56692.0
2021-12-23,22.245,22.245,22.185,22.185,80763.0
2021-12-24,22.385,22.385,22.31,22.375,15865.0
2021-12-29,22.475,22.595,22.475,22.585,1472.0
2021-12-30,22.65,22.685,22.61,22.685,11474.0
2021-12-31,22.89,22.89,22.665,22.75,5598.0
2022-01-04,22.75,22.98,22.725,22.98,9425.0
2022-01-05,23.15,23.15,22.99,23.0,10526.0
2022-01-06,22.83,22.83,22.46,22.46,4139.0
2022-01-07,22.605,22.69,22.605,22.675,7782.0
2022-01-10,22.545,22.545,22.47,22.485,6368.0
2022-01-11,22.485,22.485,22.39,22.4,3619.0
2022-01-12,22.48,22.48,22.39,22.445,1571.0
2022-01-13,22.51,22.52,22.445,22.445,12436.0
2022-01-14,22.365,22.385,22.245,22.28,5318.0
2022-01-17,22.275,22.3,22.205,22.3,4965.0
2022-01-18,22.39,22.39,22.28,22.28,16758.0
2022-01-19,22.215,22.265,22.085,22.125,34410.0
2022-01-20,21.965,22.04,21.94,22.04,4716.0
2022-01-21,21.83,21.88,21.53,21.605,20386.0
2022-01-24,21.435,21.54,21.36,21.505,29022.0
2022-01-25,21.455,21.455,20.805,20.865,37390.0
2022-01-27,20.905,21.06,20.495,20.565,18874.0
2022-01-28,20.66,20.965,20.495,20.93,5410.0
2022-01-31,20.955,20.985,20.865,20.965,37633.0
2022-02-01,21.015,21.205,21.01,21.16,22228.0
2022-02-02,21.28,21.395,21.28,21.395,4353.0
2022-02-03,21.395,21.395,21.18,21.18,3930.0
2022-02-04,21.25,21.3,21.25,21.28,18375.0
2022-02-07,21.3,21.3,21.145,21.255,12264.0
2022-02-08,21.325,21.505,21.325,21.505,5489.0
2022-02-09,21.665,21.785,21.57,21.57,3914.0
2022-02-10,21.95,21.95,21.82,21.88,2745.0
2022-02-11,21.745,21.745,21.59,21.685,769.0
2022-02-14,21.7,21.795,21.685,21.745,4192.0
2022-02-15,21.66,21.75,21.64,21.75,70542.0
2022-02-16,21.845,22.06,21.845,22.06,3158.0
2022-02-17,22.275,22.275,22.025,22.025,29727.0
2022-02-18,21.925,22.0,21.855,21.975,11820.0
2022-02-21,21.795,21.855,21.665,21.855,21330.0
2022-02-22,21.805,21.805,21.63,21.63,5308.0
2022-02-23,21.745,21.77,21.7,21.7,5591.0
2022-02-24,21.745,21.745,21.335,21.335,4651.0
2022-02-25,21.47,21.47,21.28,21.335,15476.0
2022-02-28,21.48,21.48,21.25,21.3,8529.0
2022-03-01,21.48,21.665,21.48,21.48,3204.0
2022-03-02,21.24,21.425,21.24,21.35,5161.0
2022-03-03,21.35,21.425,21.35,21.35,6261.0
2022-03-04,21.22,21.22,21.035,21.215,8295.0
2022-03-07,21.275,21.275,20.925,20.925,16766.0
2022-03-08,20.88,21.06,20.88,21.025,6262.0
2022-03-09,21.06,21.16,20.985,21.01,7968.0
2022-03-10,21.365,21.685,21.36,21.665,8815.0
2022-03-11,21.605,21.605,21.375,21.375,4563.0
2022-03-14,21.425,21.69,21.425,21.685,36121.0
2022-03-15,21.71,21.77,21.7,21.735,32683.0
2022-03-16,21.95,21.965,21.915,21.965,3628.0
2022-03-17,22.24,22.275,22.185,22.185,5127.0
2022-03-18,22.215,22.215,22.1,22.215,530.0
2022-03-21,22.325,22.36,22.16,22.17,3301.0
2022-03-22,22.34,22.34,22.265,22.305,12263.0
2022-03-23,22.205,22.33,22.205,22.275,8856.0
2022-03-24,22.275,22.29,22.195,22.29,11710.0
2022-03-25,22.33,22.365,22.33,22.33,172.0
2022-03-28,22.42,22.42,22.34,22.39,5986.0
2022-03-29,22.42,22.545,22.42,22.53,2761.0
2022-03-30,22.59,22.7,22.59,22.7,2274.0
2022-03-31,22.82,22.82,22.615,22.615,3628.0
2022-04-01,22.46,22.52,22.45,22.485,3588.0
2022-04-04,22.605,22.605,22.545,22.58,3808.0
2022-04-05,22.665,22.725,22.59,22.69,5799.0
2022-04-06,22.565,22.565,22.41,22.48,182018.0
2022-04-07,22.445,22.445,22.375,22.445,1479.0
2022-04-08,22.495,22.505,22.445,22.485,5591.0
2022-04-11,22.565,22.565,22.495,22.535,11875.0
2022-04-12,22.545,22.565,22.39,22.445,5827.0
2022-04-13,22.505,22.505,22.445,22.45,6769.0
2022-04-14,22.595,22.595,22.53,22.565,4916.0
2022-04-19,22.57,22.685,22.57,22.64,6050.0
2022-04-20,22.715,22.92,22.715,22.76,990.0
2022-04-21,22.915,22.99,22.895,22.99,3370.0
2022-04-22,23.015,23.015,22.675,22.76,4040.0
2022-04-26,23.015,23.015,22.425,22.52,5382.0
2022-04-27,22.3,22.325,22.205,22.325,12531.0
2022-04-28,22.325,22.4,22.325,22.4,2447.0
2022-04-29,22.655,22.685,22.655,22.665,2009.0
2022-05-02,22.51,22.51,22.275,22.39,6714.0
2022-05-03,22.375,22.39,22.23,22.24,41912.0
2022-05-04,22.34,22.385,22.245,22.245,2311.0
2022-05-05,22.28,22.425,22.28,22.425,10453.0
2022-05-06,22.17,22.17,21.905,21.975,3499.0
2022-05-09,21.845,21.845,21.605,21.65,35522.0
2022-05-10,21.36,21.495,21.36,21.47,6941.0
2022-05-11,21.53,21.605,21.53,21.53,2297.0
2022-05-12,21.435,21.455,21.255,21.28,8878.0
2022-05-13,21.385,21.57,21.35,21.35,1386.0
2022-05-16,21.735,21.775,21.725,21.775,1938.0
2022-05-17,21.785,21.785,21.75,21.75,1837.0
2022-05-18,21.83,21.895,21.805,21.845,5262.0
2022-05-19,21.515,21.57,21.485,21.555,23057.0
2022-05-20,21.57,21.745,21.53,21.745,2379.0
2022-05-23,21.835,21.835,21.69,21.71,4742.0
2022-05-24,21.75,21.77,21.675,21.725,2957.0
2022-05-25,21.725,21.81,21.725,21.76,3660.0
2022-05-26,21.805,21.805,21.64,21.69,9497.0
2022-05-27,21.775,21.775,21.665,21.72,38418.0
2022-05-30,21.89,21.89,21.87,21.88,4844.0
2022-05-31,21.905,21.925,21.895,21.895,5734.0
2022-06-01,21.905,21.905,21.83,21.865,1826.0
2022-06-02,21.605,21.605,21.565,21.565,5894.0
2022-06-03,21.685,21.71,21.565,21.565,1911.0
2022-06-06,21.57,21.64,21.565,21.605,8793.0
2022-06-07,21.58,21.58,21.13,21.35,5454.0
2022-06-08,21.23,21.24,21.13,21.155,6607.0
2022-06-09,21.105,21.105,20.865,21.105,4353.0
2022-06-10,20.71,21.105,20.675,21.105,9370.0
2022-06-14,19.815,19.815,19.515,19.59,7746.0
2022-06-15,19.77,19.865,19.615,19.615,11020.0
2022-06-16,20.01,20.01,19.575,19.575,28641.0
2022-06-17,19.325,19.335,19.13,19.335,42023.0
2022-06-20,19.42,19.465,19.36,19.395,12647.0
2022-06-21,19.585,19.685,19.585,19.685,19514.0
2022-06-22,19.76,19.77,19.59,19.65,5005.0
2022-06-23,19.88,19.88,19.83,19.83,7925.0
2022-06-24,19.845,19.905,19.83,19.83,4560.0
2022-06-27,20.275,20.285,20.24,20.285,11622.0
2022-06-28,20.325,20.35,20.28,20.325,34830.0
2022-06-29,20.215,20.215,20.095,20.19,5101.0
2022-06-30,20.165,20.165,20.035,20.035,7535.0
2022-07-01,20.045,20.045,19.87,19.87,5900.0
2022-07-04,20.21,20.21,20.08,20.09,3062.0
2022-07-05,20.125,20.125,20.02,20.1,11122.0
2022-07-06,20.045,20.245,20.045,20.2,4181.0
2022-07-07,20.305,20.315,20.235,20.28,12530.0
2022-07-08,20.435,20.515,20.395,20.43,19991.0
2022-07-11,20.54,20.54,20.27,20.27,6081.0
2022-07-12,20.33,20.395,20.325,20.36,3242.0
2022-07-13,20.34,20.375,20.34,20.375,1360.0
2022-07-14,20.27,20.445,20.27,20.27,5517.0
2022-07-15,20.23,20.36,20.23,20.36,26663.0
2022-07-18,20.55,20.55,20.455,20.54,24159.0
2022-07-19,20.585,20.585,20.46,20.48,23863.0
2022-07-20,20.76,20.86,20.73,20.825,1276.0
2022-07-21,20.86,20.86,20.82,20.82,3656.0
2022-07-22,20.87,21.045,20.87,21.01,5951.0
2022-07-25,20.955,20.985,20.895,20.925,2016.0
2022-07-26,20.955,20.955,20.82,20.82,2722.0
2022-07-27,20.925,20.985,20.925,20.985,4054.0
2022-07-28,21.09,21.165,21.09,21.14,1895.0
2022-07-29,21.33,21.385,21.33,21.385,3512.0
2022-08-01,21.4,21.4,21.365,21.39,2291.0
2022-08-02,21.375,21.48,21.375,21.48,17993.0
2022-08-03,21.515,21.515,21.39,21.39,3593.0
2022-08-04,21.61,21.61,21.39,21.39,1419.0
2022-08-05,21.6,21.635,21.585,21.61,6628.0
2022-08-08,21.615,21.615,21.54,21.575,3407.0
2022-08-09,21.555,21.625,21.555,21.61,7985.0
2022-08-10,21.54,21.635,21.54,21.635,1630.0
2022-08-11,21.815,21.815,21.74,21.75,7915.0
2022-08-12,21.715,21.715,21.6,21.625,21419.0
2022-08-15,21.695,21.715,21.695,21.715,3789.0
2022-08-16,21.8,21.8,21.69,21.695,13823.0
2022-08-17,21.74,21.885,21.74,21.85,446.0
2022-08-18,21.92,21.92,21.755,21.765,2186.0
2022-08-19,21.815,21.815,21.715,21.74,5824.0
2022-08-22,21.625,21.625,21.495,21.52,2453.0
2022-08-23,21.385,21.385,21.27,21.27,1373.0
2022-08-24,21.28,21.355,21.28,21.295,4099.0
2022-08-25,21.4,21.435,21.4,21.4,5972.0
2022-08-26,21.495,21.685,21.495,21.67,9077.0
2022-08-29,21.13,21.185,21.13,21.14,3437.0
2022-08-30,21.235,21.32,21.235,21.305,1947.0
2022-08-31,21.225,21.425,21.225,21.41,1749.0
2022-09-01,21.09,21.41,21.06,21.41,2522.0
2022-09-02,21.21,21.21,21.14,21.2,14987.0
2022-09-05,21.08,21.08,21.045,21.045,4041.0
2022-09-06,21.08,21.175,21.08,21.12,1970.0
2022-09-07,20.845,20.87,20.79,20.835,10230.0
2022-09-08,20.76,21.175,20.76,21.175,18793.0
2022-09-09,21.19,21.33,21.155,21.285,5076.0
2022-09-12,21.435,21.505,21.435,21.505,9437.0
2022-09-13,21.565,21.59,21.55,21.59,8597.0
2022-09-14,20.99,21.06,20.975,20.975,2414.0
2022-09-15,21.045,21.105,21.035,21.06,3976.0
2022-09-16,20.93,20.93,20.775,20.81,5964.0
2022-09-19,20.87,20.87,20.715,20.76,4015.0
2022-09-20,20.93,20.93,20.89,20.905,10591.0
2022-09-21,20.725,20.725,20.595,20.595,1249.0
2022-09-23,20.43,20.43,20.15,20.165,3938.0
2022-09-26,19.985,20.1,19.89,20.035,8562.0
2022-09-27,20.02,20.02,19.925,19.925,12954.0
2022-09-28,19.905,19.935,19.74,19.74,6091.0
2022-09-29,20.1,20.15,20.1,20.13,7374.0
2022-09-30,19.985,19.985,19.715,19.715,7432.0
2022-10-03,19.735,19.735,19.655,19.715,1522.0
2022-10-04,19.87,20.27,19.87,20.27,10927.0
2022-10-05,20.725,20.76,20.66,20.695,7935.0
2022-10-06,20.625,20.695,20.62,20.695,100.0
2022-10-07,20.505,20.515,20.49,20.495,4610.0
2022-10-10,20.255,20.255,20.105,20.105,5229.0
2022-10-11,20.105,20.23,20.105,20.165,4548.0
2022-10-12,20.15,20.16,20.105,20.105,3758.0
2022-10-13,20.27,20.325,20.27,20.325,3413.0
2022-10-14,20.53,20.595,20.515,20.565,5709.0
2022-10-17,20.4,20.4,20.245,20.295,4488.0
2022-10-18,20.61,20.725,20.61,20.715,10485.0
2022-10-19,20.82,20.835,20.8,20.835,2412.0
2022-10-20,20.515,20.515,20.47,20.495,1719.0
2022-10-21,20.365,20.4,20.305,20.305,1387.0
2022-10-24,20.585,20.66,20.585,20.625,3556.0
2022-10-25,20.81,20.81,20.73,20.75,4283.0
2022-10-26,20.82,20.86,20.82,20.86,21477.0
2022-10-27,20.89,20.905,20.835,20.905,6902.0
2022-10-28,20.915,20.915,20.855,20.855,11326.0
2022-10-31,21.035,21.095,21.02,21.06,5995.0
2022-11-01,21.21,21.385,21.21,21.225,3174.0
2022-11-02,21.435,21.47,21.435,21.47,1291.0
2022-11-03,21.105,21.105,21.02,21.055,2629.0
2022-11-04,20.95,21.09,20.95,21.08,3028.0
2022-11-07,21.14,21.14,21.055,21.095,4070.0
2022-11-08,21.13,21.15,21.105,21.14,2427.0
2022-11-09,21.315,21.315,21.285,21.285,6719.0
2022-11-10,21.225,21.26,21.2,21.26,3482.0
2022-11-11,21.835,21.835,21.755,21.755,4356.0
2022-11-14,21.8,21.8,21.59,21.625,4575.0
2022-11-15,21.685,21.685,21.635,21.635,3024.0
2022-11-16,21.68,21.68,21.495,21.495,2121.0
2022-11-17,21.66,21.68,21.615,21.68,3215.0
2022-11-18,21.68,21.8,21.68,21.765,12783.0
2022-11-21,21.93,21.93,21.775,21.815,3444.0
2022-11-22,21.845,21.885,21.845,21.88,5871.0
2022-11-23,21.93,22.0,21.93,22.0,2446.0
2022-11-24,21.955,22.045,21.955,22.045,551.0
2022-11-25,22.145,22.18,22.145,22.155,7725.0
2022-11-28,22.21,22.21,22.035,22.12,5349.0
2022-11-29,22.12,22.12,22.025,22.07,6656.0
2022-11-30,22.07,22.12,21.99,22.12,3127.0
2022-12-01,22.25,22.355,22.235,22.25,3176.0
2022-12-02,22.26,22.26,22.085,22.12,4361.0
2022-12-05,22.175,22.215,22.105,22.18,5378.0
2022-12-06,22.13,22.13,22.06,22.06,14590.0
2022-12-07,21.87,21.915,21.845,21.845,4519.0
2022-12-08,21.825,21.825,21.695,21.72,3301.0
2022-12-09,21.72,21.785,21.695,21.75,4694.0
2022-12-12,21.775,21.775,21.67,21.67,9794.0
2022-12-13,21.79,21.94,21.79,21.845,4290.0
2022-12-14,21.95,22.015,21.895,22.01,4030.0
2022-12-15,21.955,22.01,21.955,21.955,20854.0
2022-12-16,21.74,21.765,21.585,21.765,6767.0
2022-12-19,21.705,21.705,21.615,21.615,8882.0
2022-12-20,21.515,21.55,21.505,21.505,788.0
2022-12-21,21.53,21.6,21.53,21.6,345.0
2022-12-22,21.65,21.72,21.65,21.705,2905.0
2022-12-23,21.435,21.565,21.435,21.565,5272.0
2022-12-28,21.53,21.585,21.425,21.46,6995.0
2022-12-29,21.465,21.465,21.305,21.33,2399.0
2022-12-30,21.73,21.73,21.68,21.68,3071.0
2023-01-03,21.68,21.75,21.24,21.24,4909.0
2023-01-04,21.625,21.68,21.615,21.645,8375.0
2023-01-05,21.82,21.84,21.81,21.81,4648.0
2023-01-06,21.76,21.775,21.76,21.76,3025.0
2023-01-09,21.865,21.99,21.865,21.865,5682.0
2023-01-10,21.77,21.81,21.75,21.75,1485.0
2023-01-11,21.895,21.99,21.885,21.965,4688.0
2023-01-12,22.205,22.215,22.18,22.215,633.0
2023-01-13,22.32,22.4,22.32,22.385,1846.0
2023-01-16,22.42,22.6,22.42,22.535,3690.0
2023-01-17,22.61,22.68,22.6,22.625,1944.0
2023-01-18,22.725,22.725,22.645,22.68,7575.0
2023-01-19,22.69,22.75,22.66,22.705,5334.0
2023-01-20,22.775,22.775,22.65,22.68,9426.0
2023-01-23,22.83,22.83,22.69,22.75,7285.0
2023-01-24,22.785,22.85,22.77,22.83,2830.0
2023-01-25,22.94,22.975,22.76,22.84,15704.0
2023-01-27,22.93,22.945,22.885,22.93,1647.0
2023-01-30,23.0,23.0,22.865,22.93,3538.0
2023-01-31,22.83,22.93,22.83,22.84,5409.0
2023-02-01,22.92,22.975,22.895,22.945,1253.0
2023-02-02,23.055,23.155,22.99,23.0,13924.0
2023-02-03,23.115,23.33,23.115,23.32,11784.0
2023-02-06,23.285,23.285,23.11,23.125,4805.0
2023-02-07,23.18,23.19,22.965,22.965,3007.0
2023-02-08,23.02,23.045,22.99,22.99,3465.0
2023-02-09,22.99,23.0,22.865,22.865,1663.0
2023-02-10,22.76,22.785,22.74,22.74,4961.0
2023-02-13,22.77,22.77,22.635,22.65,6678.0
2023-02-14,22.75,22.86,22.715,22.715,67566.0
2023-02-15,22.715,22.715,22.465,22.5,2383.0
2023-02-16,22.525,22.77,22.52,22.77,7647.0
2023-02-17,22.69,22.69,22.555,22.58,3927.0
2023-02-20,22.555,22.645,22.545,22.58,4659.0
2023-02-21,22.555,22.565,22.465,22.535,7813.0
2023-02-22,22.42,22.535,22.42,22.51,22171.0
2023-02-23,22.51,22.58,22.51,22.52,4299.0
2023-02-24,22.615,22.68,22.615,22.65,6067.0
2023-02-27,22.525,22.545,22.375,22.545,3278.0
2023-02-28,22.535,22.535,22.485,22.49,6176.0
2023-03-01,22.465,22.465,22.285,22.41,5478.0
2023-03-02,22.385,22.535,22.18,22.195,7924.0
2023-03-03,22.215,22.25,22.215,22.25,4577.0
2023-03-06,22.295,22.52,22.295,22.52,6543.0
2023-03-07,22.535,22.535,22.49,22.525,5455.0
2023-03-08,22.52,22.545,22.5,22.5,1836.0
2023-03-09,22.625,22.645,22.61,22.645,2826.0
2023-03-10,22.27,22.27,22.16,22.16,4391.0
2023-03-13,22.19,22.19,21.92,22.035,728.0
2023-03-14,21.5,21.525,21.5,21.51,264.0
2023-03-15,21.51,21.855,21.51,21.855,3084.0
2023-03-16,21.6,21.685,21.51,21.685,7858.0
2023-03-17,21.785,21.785,21.6,21.725,6445.0
2023-03-20,21.635,21.635,21.42,21.42,6605.0
2023-03-21,21.615,21.715,21.535,21.645,10568.0
2023-03-22,21.775,21.795,21.74,21.74,1607.0
2023-03-23,21.535,21.56,21.535,21.545,2524.0
2023-03-24,21.59,21.59,21.435,21.445,39998.0
2023-03-27,21.635,21.635,21.59,21.59,1160.0
2023-03-28,21.645,21.685,21.645,21.685,5907.0
2023-03-29,21.635,21.635,21.515,21.57,9826.0
2023-03-30,21.82,21.865,21.82,21.865,10214.0
2023-03-31,21.965,22.0,21.965,21.98,2678.0
2023-04-03,22.07,22.215,22.07,22.205,10415.0
2023-04-04,22.205,22.27,22.18,22.27,12000.0
2023-04-05,22.34,22.375,22.285,22.365,6194.0
2023-04-06,22.34,22.34,22.215,22.215,1348.0
2023-04-11,22.525,22.57,22.525,22.525,7691.0
2023-04-12,22.59,22.6,22.555,22.555,17392.0
2023-04-13,22.535,22.57,22.51,22.51,3828.0
2023-04-14,22.51,22.68,22.51,22.65,3562.0
2023-04-17,22.785,22.795,22.725,22.725,2763.0
2023-04-18,22.715,22.715,22.65,22.67,5921.0
2023-04-19,22.61,22.69,22.61,22.65,360.0
2023-04-20,22.785,22.785,22.74,22.785,6685.0
2023-04-21,22.785,22.785,22.66,22.735,7473.0
2023-04-24,22.785,22.785,22.65,22.76,13741.0
2023-04-26,22.775,22.775,22.695,22.74,2782.0
2023-04-27,22.61,22.645,22.61,22.61,1964.0
2023-04-28,22.725,22.735,22.69,22.695,6888.0
2023-05-01,22.785,22.865,22.785,22.865,2311.0
2023-05-02,22.77,22.83,22.61,22.61,4058.0
2023-05-03,22.43,22.525,22.32,22.355,4659.0
2023-05-04,22.18,22.34,22.18,22.275,2762.0
2023-05-05,22.315,22.475,22.315,22.455,2051.0
2023-05-08,22.535,22.625,22.52,22.555,12021.0
2023-05-09,22.6,22.6,22.49,22.5,4708.0
2023-05-10,22.485,22.545,22.465,22.475,6281.0
2023-05-11,22.535,22.545,22.475,22.475,3925.0
2023-05-12,22.59,22.635,22.545,22.61,5185.0
2023-05-15,22.69,22.69,22.525,22.59,11031.0
2023-05-16,22.545,22.59,22.535,22.535,6038.0
2023-05-17,22.41,22.41,22.34,22.395,1953.0
2023-05-18,22.43,22.545,22.43,22.51,4609.0
2023-05-19,22.635,22.65,22.635,22.635,2796.0
2023-05-22,22.68,22.68,22.5,22.555,21811.0
2023-05-23,22.565,22.65,22.565,22.6,8792.0
2023-05-24,22.485,22.5,22.445,22.445,5917.0
2023-05-25,22.34,22.35,22.23,22.23,239.0
2023-05-26,22.25,22.285,22.25,22.27,7851.0
2023-05-29,22.58,22.58,22.51,22.52,7270.0
2023-05-30,22.475,22.5,22.445,22.445,12652.0
2023-05-31,22.33,22.375,22.24,22.24,2337.0
2023-06-01,22.205,22.26,22.17,22.24,3161.0
2023-06-02,22.395,22.395,22.23,22.23,5957.0
2023-06-05,22.545,22.545,22.445,22.52,6264.0
2023-06-06,22.25,22.33,22.195,22.205,3478.0
2023-06-07,22.24,22.24,22.105,22.145,4515.0
2023-06-08,21.93,22.02,21.9,21.91,7208.0
2023-06-09,21.91,22.035,21.91,22.025,2638.0
2023-06-13,22.065,22.065,21.98,22.045,8302.0
2023-06-14,22.125,22.125,22.065,22.08,4553.0
2023-06-15,22.1,22.15,22.1,22.15,3226.0
2023-06-16,22.19,22.34,22.19,22.23,6173.0
2023-06-19,22.34,22.525,22.34,22.485,10351.0
2023-06-20,22.565,22.695,22.565,22.65,8340.0
2023-06-21,22.77,22.77,22.645,22.645,6228.0
2023-06-22,22.61,22.61,22.23,22.23,3622.0
2023-06-23,22.15,22.15,21.715,21.715,5762.0
2023-06-26,21.855,21.895,21.855,21.865,7156.0
2023-06-27,22.045,22.045,22.01,22.01,1491.0
2023-06-28,22.285,22.295,22.215,22.295,1391.0
2023-06-29,22.305,22.395,22.305,22.33,6322.0
2023-06-30,22.21,22.32,22.21,22.29,6764.0
2023-07-03,22.435,22.455,22.375,22.455,28912.0
2023-07-04,22.49,22.51,22.455,22.475,3055.0
2023-07-05,22.59,22.59,22.555,22.59,6174.0
2023-07-06,22.435,22.435,22.3,22.31,1073.0
2023-07-07,22.12,22.12,21.925,21.99,7209.0
2023-07-10,21.955,21.98,21.81,21.835,9448.0
2023-07-11,22.045,22.075,22.035,22.075,8857.0
2023-07-12,22.21,22.235,22.175,22.175,2169.0
2023-07-13,22.455,22.535,22.455,22.53,8412.0
2023-07-14,22.63,22.7,22.63,22.665,2535.0
2023-07-17,22.665,22.73,22.61,22.69,8130.0
2023-07-18,22.685,22.71,22.61,22.675,27784.0
2023-07-19,22.775,22.885,22.775,22.83,52412.0
2023-07-20,22.995,23.075,22.855,22.895,14746.0
2023-07-21,22.865,22.865,22.71,22.74,3225.0
2023-07-24,22.84,22.84,22.79,22.84,4231.0
2023-07-25,22.84,22.84,22.7,22.71,535.0
2023-07-26,22.745,22.94,22.73,22.94,2325.0
2023-07-27,23.055,23.22,23.055,23.195,12481.0
2023-07-28,22.94,22.955,22.94,22.94,2238.0
2023-07-31,23.01,23.085,22.92,22.92,2606.0
2023-08-01,22.91,23.155,22.91,23.155,5528.0
2023-08-02,22.92,22.94,22.765,22.775,5677.0
2023-08-03,22.635,22.685,22.61,22.635,2955.0
2023-08-04,22.6,22.675,22.555,22.59,1718.0
2023-08-07,22.655,22.685,22.6,22.635,4598.0
2023-08-08,22.655,22.675,22.62,22.62,12159.0
2023-08-09,22.535,22.71,22.535,22.71,6091.0
2023-08-10,22.855,22.855,22.575,22.73,13938.0
2023-08-11,22.765,22.84,22.74,22.74,4452.0
2023-08-14,22.71,22.71,22.555,22.555,3474.0
2023-08-15,22.59,22.73,22.59,22.655,10576.0
2023-08-16,22.575,22.575,22.43,22.465,21456.0
2023-08-17,22.31,22.32,22.28,22.32,11636.0
2023-08-18,22.31,22.335,22.235,22.28,15880.0
2023-08-21,22.175,22.245,22.155,22.165,904.0
2023-08-22,22.165,22.19,22.12,22.19,8772.0
2023-08-23,22.18,22.31,22.18,22.31,4102.0
2023-08-24,22.3,22.345,22.275,22.31,1093.0
2023-08-25,22.165,22.165,22.135,22.155,3390.0
2023-08-28,22.28,22.28,22.22,22.22,11964.0
2023-08-29,22.345,22.345,22.3,22.335,6075.0
2023-08-30,22.62,22.74,22.62,22.69,5167.0
2023-08-31,22.81,22.81,22.755,22.765,843.0
2023-09-01,22.675,22.685,22.655,22.655,3480.0
2023-09-04,22.69,22.69,22.655,22.685,11080.0
2023-09-05,22.72,22.72,22.6,22.6,12243.0
2023-09-06,22.635,22.635,22.52,22.52,3569.0
2023-09-07,22.555,22.555,22.32,22.32,594.0
2023-09-08,22.29,22.29,22.265,22.28,12233.0
2023-09-11,22.32,22.375,22.3,22.375,421.0
2023-09-12,22.41,22.445,22.355,22.43,4962.0
2023-09-13,22.355,22.355,22.255,22.3,1975.0
2023-09-14,22.33,22.455,22.33,22.445,1226.0
2023-09-15,22.545,22.755,22.545,22.755,2224.0
2023-09-18,22.645,22.645,22.445,22.445,7437.0
2023-09-19,22.41,22.475,22.33,22.355,7511.0
2023-09-20,22.32,22.33,22.29,22.29,3766.0
2023-09-21,22.125,22.125,22.035,22.035,6246.0
2023-09-22,21.82,21.945,21.82,21.945,2651.0
2023-09-25,22.02,22.02,21.925,21.955,4371.0
2023-09-26,21.99,21.99,21.9,21.945,4894.0
2023-09-27,21.965,21.965,21.89,21.89,5766.0
2023-09-28,21.925,21.925,21.825,21.825,2416.0
2023-09-29,22.02,22.02,21.88,21.965,4954.0
2023-10-02,21.81,21.89,21.78,21.82,4987.0
2023-10-03,21.515,21.58,21.515,21.555,3473.0
2023-10-04,21.445,21.445,21.36,21.36,5568.0
2023-10-05,21.455,21.555,21.455,21.555,66.0
2023-10-06,21.59,21.655,21.59,21.655,3391.0
2023-10-09,21.655,21.665,21.58,21.61,2443.0
2023-10-10,21.865,21.88,21.845,21.845,3304.0
2023-10-11,21.88,21.945,21.87,21.945,3398.0
2023-10-12,22.035,22.075,21.99,22.075,16670.0
2023-10-13,21.865,21.945,21.82,21.87,13416.0
2023-10-16,21.765,21.79,21.71,21.71,2027.0
2023-10-17,21.91,21.935,21.79,21.79,2097.0
2023-10-18,21.825,21.825,21.745,21.745,2145.0
2023-10-19,21.555,21.555,21.535,21.535,1251.0
2023-10-20,21.41,21.41,21.225,21.29,22658.0
2023-10-23,21.215,21.215,21.08,21.155,4268.0
2023-10-24,21.235,21.235,21.155,21.18,5552.0
2023-10-25,21.215,21.215,21.035,21.07,1257.0
2023-10-26,20.915,20.915,20.815,20.835,1795.0
2023-10-27,20.945,20.95,20.87,20.895,1852.0
2023-10-30,20.78,20.78,20.635,20.77,5172.0
2023-10-31,20.78,20.805,20.75,20.75,546.0
2023-11-01,20.79,20.935,20.79,20.915,38066.0
2023-11-02,21.28,21.305,21.235,21.235,1437.0
2023-11-03,21.41,21.545,21.41,21.515,3480.0
2023-11-06,21.655,21.69,21.645,21.645,8716.0
2023-11-07,21.56,21.56,21.51,21.51,10431.0
2023-11-08,21.71,21.71,21.655,21.655,3377.0
2023-11-09,21.8,21.88,21.8,21.88,2501.0
2023-11-10,21.82,21.82,21.635,21.67,6986.0
2023-11-13,21.67,21.67,21.615,21.645,11758.0
2023-11-14,21.765,21.9,21.755,21.9,1583.0
2023-11-15,22.175,22.2,22.145,22.155,10691.0
2023-11-16,22.18,22.18,22.02,22.02,2686.0
2023-11-17,22.045,22.055,22.02,22.055,1100.0
2023-11-20,22.055,22.1,22.02,22.02,11314.0
2023-11-21,22.0,22.045,22.0,22.0,1311.0
2023-11-22,22.08,22.08,21.955,21.955,245.0
2023-11-23,21.9,21.92,21.89,21.89,4682.0
2023-11-24,21.99,22.0,21.925,21.925,519.0
2023-11-27,22.02,22.02,21.79,21.79,15751.0
2023-11-28,21.8,21.965,21.8,21.92,10284.0
2023-11-29,21.955,22.065,21.955,22.025,1181.0
2023-11-30,21.97,22.22,21.97,22.22,7500.0
2023-12-01,22.12,22.175,22.12,22.175,7101.0
2023-12-04,22.235,22.445,22.235,22.365,5008.0
2023-12-05,22.265,22.265,22.155,22.155,8031.0
2023-12-06,22.32,22.575,22.32,22.575,16518.0
2023-12-07,22.63,22.645,22.555,22.585,1187.0
2023-12-08,22.555,22.635,22.5,22.635,2769.0
2023-12-11,22.785,22.785,22.685,22.685,7993.0
2023-12-12,22.775,22.82,22.775,22.81,1010.0
2023-12-13,22.865,22.94,22.865,22.92,10735.0
2023-12-14,23.14,23.33,23.14,23.3,3153.0
2023-12-15,23.405,23.505,23.405,23.42,7575.0
2023-12-18,23.34,23.475,23.34,23.405,8912.0
2023-12-19,23.43,23.605,23.43,23.605,3438.0
2023-12-20,23.685,23.805,23.685,23.805,26724.0
2023-12-21,23.865,23.865,23.675,23.675,2933.0
2023-12-22,23.665,23.695,23.665,23.675,114.0
2023-12-27,23.865,23.905,23.82,23.82,5691.0
2023-12-28,23.985,24.02,23.985,24.02,4555.0
2023-12-29,24.175,24.2,24.135,24.135,1250.0
2024-01-02,24.21,24.26,24.21,24.22,2192.0
2024-01-03,24.135,24.135,23.985,23.985,2609.0
2024-01-04,23.81,23.885,23.78,23.845,1025.0
2024-01-05,23.9,23.92,23.845,23.9,2258.0
2024-01-08,23.875,23.875,23.76,23.76,5966.0
2024-01-09,23.96,24.05,23.96,24.035,4931.0
2024-01-10,23.965,24.035,23.965,23.965,3138.0
2024-01-11,23.695,24.08,23.695,24.035,4069.0
2024-01-12,24.06,24.06,23.96,23.96,25512.0
2024-01-15,23.93,24.07,23.93,24.04,16363.0
2024-01-16,23.96,23.96,23.79,23.79,3588.0
2024-01-17,23.715,23.78,23.705,23.705,34576.0
2024-01-18,23.595,23.695,23.585,23.585,11388.0
2024-01-19,23.885,23.91,23.81,23.835,7112.0
2024-01-22,23.895,24.08,23.895,24.06,6433.0
2024-01-23,24.155,24.2,24.145,24.155,1686.0
2024-01-24,24.325,24.325,24.115,24.115,2130.0
2024-01-25,24.265,24.275,24.175,24.275,397.0
2024-01-29,24.33,24.415,24.325,24.38,4960.0
2024-01-30,24.52,24.53,24.39,24.4,5301.0
2024-01-31,24.51,24.69,24.475,24.69,1050.0
2024-02-01,24.745,24.745,24.405,24.475,4507.0
2024-02-02,24.565,24.735,24.565,24.695,27936.0
2024-02-05,24.605,24.66,24.445,24.54,3967.0
2024-02-06,24.33,24.445,24.305,24.445,5491.0
2024-02-07,24.595,24.63,24.595,24.615,1493.0
2024-02-08,24.715,24.78,24.715,24.725,5257.0
2024-02-09,24.715,24.81,24.715,24.77,3428.0
2024-02-12,24.695,24.8,24.69,24.735,9909.0
2024-02-13,24.845,24.845,24.715,24.725,2542.0
2024-02-14,24.33,24.455,24.33,24.455,4031.0
2024-02-15,24.82,24.82,24.745,24.755,14073.0
2024-02-16,24.97,24.97,24.855,24.905,4550.0
2024-02-19,24.83,24.885,24.83,24.845,6562.0
2024-02-20,24.915,24.94,24.845,24.92,5471.0
2024-02-21,24.93,24.97,24.83,24.83,3524.0
2024-02-22,24.8,24.81,24.705,24.81,5358.0
2024-02-23,25.025,25.025,24.92,24.94,3496.0
2024-02-26,25.055,25.055,25.005,25.005,2539.0
2024-02-27,25.035,25.06,24.94,25.06,4528.0
2024-02-28,25.08,25.08,24.995,25.08,2802.0
2024-02-29,24.8,25.155,24.8,25.155,3120.0
2024-03-01,25.27,25.335,25.23,25.315,5974.0
2024-03-04,25.335,25.41,25.335,25.335,3289.0
2024-03-05,25.39,25.39,25.27,25.335,1399.0
2024-03-06,25.355,25.42,25.305,25.42,1610.0
2024-03-07,25.455,25.615,25.455,25.615,4907.0
2024-03-08,25.52,25.905,25.52,25.895,2707.0
2024-03-11,25.56,25.635,25.56,25.625,4732.0
2024-03-12,25.635,25.635,25.54,25.54,2406.0
2024-03-13,25.66,25.7,25.66,25.67,1373.0
2024-03-14,25.54,25.595,25.495,25.495,5479.0
2024-03-15,25.38,25.41,25.145,25.4,9420.0
2024-03-18,25.4,25.435,25.38,25.435,3451.0
2024-03-19,25.425,25.455,25.4,25.455,8037.0
2024-03-20,25.575,25.575,25.435,25.455,4744.0
2024-03-21,25.68,25.735,25.635,25.735,2776.0
2024-03-22,25.69,25.725,25.68,25.725,4251.0
2024-03-25,25.785,26.0,25.785,25.905,6856.0
2024-03-26,25.905,25.905,25.83,25.83,1216.0
2024-03-27,25.895,25.95,25.79,25.94,14378.0
2024-03-28,26.215,26.215,26.155,26.155,3886.0
2024-04-02,26.165,26.175,26.025,26.065,4802.0
2024-04-03,26.015,26.015,25.615,25.66,7414.0
2024-04-04,25.79,25.85,25.785,25.8,9888.0
2024-04-05,25.7,25.7,25.595,25.635,9744.0
2024-04-08,25.645,25.735,25.645,25.69,1499.0
2024-04-09,25.69,25.785,25.69,25.735,4304.0
2024-04-10,25.8,25.85,25.785,25.785,3212.0
2024-04-11,25.56,25.615,25.56,25.585,117.0
2024-04-12,25.56,25.56,25.495,25.495,8845.0
2024-04-15,25.495,25.495,25.315,25.315,960.0
2024-04-16,25.135,25.135,24.8,24.82,5730.0
2024-04-17,24.97,24.98,24.97,24.98,1178.0
2024-04-18,25.005,25.07,25.005,25.045,5145.0
2024-04-19,24.595,24.725,24.595,24.69,8734.0
2024-04-22,24.855,25.055,24.855,24.99,11701.0
2024-04-23,25.23,25.23,24.99,24.99,5010.0
2024-04-24,25.295,25.335,25.22,25.25,1588.0
2024-04-26,25.26,25.26,24.79,24.81,10101.0
2024-04-29,25.025,25.12,24.99,25.12,3475.0
2024-04-30,25.035,25.165,25.035,25.12,11736.0
2024-05-01,24.83,24.915,24.82,24.915,462.0
2024-05-02,24.995,25.005,24.915,24.915,2208.0
2024-05-03,25.005,25.06,25.005,25.005,3734.0
2024-05-06,25.145,25.185,25.145,25.175,7409.0
2024-05-07,25.295,25.51,25.285,25.51,11316.0
2024-05-08,25.465,25.595,25.465,25.56,3381.0
2024-05-09,25.425,25.425,25.295,25.295,1234.0
2024-05-10,25.425,25.425,25.41,25.41,107.0
2024-05-13,25.42,25.42,25.335,25.36,5319.0
2024-05-14,25.41,25.41,25.36,25.36,3064.0
2024-05-15,25.435,25.465,25.42,25.42,1627.0
2024-05-16,25.42,25.875,25.42,25.875,20548.0
2024-05-17,25.69,25.725,25.55,25.55,7935.0
2024-05-20,25.66,25.7,25.645,25.7,5183.0
2024-05-21,25.575,25.615,25.56,25.595,2446.0
2024-05-22,25.635,25.65,25.575,25.645,8246.0
2024-05-23,25.645,25.645,25.39,25.5,2052.0
2024-05-24,25.305,25.305,25.21,25.21,3878.0
2024-05-27,25.345,25.425,25.345,25.41,4303.0
2024-05-28,25.42,25.42,25.355,25.355,6330.0
2024-05-29,25.175,25.175,25.025,25.08,6617.0
2024-05-30,25.11,25.11,24.845,24.915,15037.0
2024-05-31,25.06,25.135,25.06,25.135,7242.0
2024-06-03,25.135,25.4,25.135,25.38,10570.0
2024-06-04,25.42,25.425,25.345,25.345,18294.0
2024-06-05,25.36,25.495,25.36,25.475,1467.0
2024-06-06,25.67,25.725,25.625,25.72,2009.0
2024-06-07,25.69,25.785,25.69,25.785,2316.0
2024-06-11,25.83,25.83,25.425,25.455,8406.0
2024-06-12,25.39,25.39,25.285,25.305,17351.0
2024-06-13,25.55,25.55,25.425,25.425,27212.0
2024-06-14,25.39,25.41,25.325,25.37,10331.0
2024-06-17,25.335,25.36,25.305,25.36,5837.0
2024-06-18,25.52,25.56,25.52,25.55,16742.0
2024-06-19,25.53,25.57,25.495,25.495,1080.0
2024-06-20,25.5,25.575,25.5,25.56,123494.0
2024-06-21,25.67,25.67,25.585,25.645,6232.0
2024-06-24,25.66,25.66,25.495,25.55,5649.0
2024-06-25,25.7,25.775,25.7,25.775,3845.0
2024-06-26,25.71,25.725,25.55,25.595,1164.0
2024-06-27,25.445,25.445,25.22,25.435,18158.0
2024-06-28,25.65,25.72,25.595,25.595,6119.0
2024-07-01,25.44,25.52,25.44,25.47,6377.0
2024-07-02,25.47,25.47,25.33,25.385,5707.0
2024-07-03,25.47,25.47,25.335,25.345,6837.0
2024-07-04,25.615,25.64,25.605,25.64,4681.0
2024-07-05,25.69,25.69,25.605,25.605,6957.0
2024-07-08,25.635,25.635,25.575,25.625,10955.0
2024-07-09,25.735,25.775,25.735,25.735,3863.0
2024-07-10,25.65,25.735,25.65,25.72,2042.0
2024-07-11,25.975,25.985,25.965,25.965,2463.0
2024-07-12,26.235,26.29,26.235,26.24,2308.0
2024-07-15,26.385,26.52,26.385,26.435,14833.0
2024-07-16,26.425,26.545,26.425,26.52,78938.0
2024-07-17,26.575,26.775,26.575,26.745,25126.0
2024-07-18,26.92,26.92,26.615,26.66,6739.0
2024-07-19,26.375,26.405,26.31,26.405,3262.0
2024-07-22,26.32,26.32,26.25,26.27,2316.0
2024-07-23,26.395,26.595,26.395,26.52,2595.0
2024-07-24,26.54,26.545,26.51,26.545,1711.0
2024-07-25,26.25,26.25,26.215,26.225,2283.0
2024-07-26,26.355,26.415,26.355,26.365,3141.0
2024-07-29,26.48,26.605,26.48,26.575,5208.0
2024-07-30,26.34,26.53,26.31,26.48,78049.0
2024-07-31,26.89,26.955,26.89,26.955,16978.0
2024-08-01,27.13,27.13,27.06,27.06,293.0
2024-08-02,26.68,26.68,26.45,26.45,5898.0
2024-08-05,26.07,26.07,25.49,25.49,4786.0
2024-08-06,25.48,25.65,25.28,25.625,9157.0
2024-08-07,25.575,25.755,25.575,25.71,2388.0
2024-08-08,25.565,25.68,25.51,25.615,12631.0
2024-08-09,25.815,26.005,25.815,26.005,4000.0
2024-08-12,26.175,26.175,26.09,26.155,3310.0
2024-08-13,26.205,26.24,26.195,26.195,3785.0
2024-08-14,26.415,26.52,26.415,26.52,3525.0
2024-08-15,26.47,26.565,26.47,26.51,2693.0
2024-08-16,26.86,26.87,26.785,26.805,4807.0
2024-08-19,26.825,26.955,26.825,26.93,15198.0
2024-08-20,26.955,26.955,26.88,26.88,4222.0
2024-08-21,26.88,26.965,26.825,26.965,10808.0
2024-08-22,26.965,27.11,26.965,27.05,10920.0
2024-08-23,26.995,27.07,26.965,27.06,6450.0
2024-08-26,27.245,27.27,27.175,27.245,13383.0
2024-08-27,27.25,27.25,27.09,27.09,8119.0
2024-08-28,27.06,27.165,26.94,27.165,12613.0
2024-08-29,27.205,27.205,27.14,27.185,12225.0
2024-08-30,27.205,27.31,27.205,27.31,16522.0
2024-09-02,27.25,27.415,27.245,27.385,2289.0
2024-09-03,27.375,27.51,27.375,27.51,3282.0
2024-09-04,27.34,27.35,27.015,27.015,11053.0
2024-09-05,27.245,27.25,27.195,27.215,12496.0
2024-09-06,27.26,27.47,27.26,27.47,2096.0
2024-09-09,27.225,27.29,27.225,27.235,5189.0
2024-09-10,27.47,27.53,27.47,27.52,13491.0
2024-09-11,27.47,27.47,27.29,27.29,8760.0
2024-09-12,27.54,27.635,27.54,27.635,3433.0
2024-09-13,27.855,27.855,27.7,27.7,2374.0
2024-09-16,27.795,27.9,27.795,27.9,6292.0
2024-09-17,27.975,27.975,27.86,27.9,2798.0
2024-09-18,27.825,27.92,27.825,27.91,11821.0
2024-09-19,27.92,27.96,27.9,27.96,1153.0
2024-09-20,28.15,28.15,28.06,28.09,1973.0
2024-09-23,27.91,27.91,27.775,27.91,8069.0
2024-09-24,27.91,27.91,27.605,27.605,4500.0
2024-09-25,27.595,27.595,27.49,27.54,2141.0
2024-09-26,27.69,27.74,27.69,27.7,271.0
2024-09-27,27.69,27.7,27.635,27.635,1789.0
2024-09-30,27.67,27.795,27.67,27.74,3330.0
2024-10-01,27.635,27.68,27.585,27.585,3387.0
2024-10-02,27.54,27.565,27.54,27.54,2472.0
2024-10-03,27.46,27.51,27.46,27.5,1524.0
2024-10-04,27.26,27.385,27.26,27.375,1495.0
2024-10-07,27.425,27.625,27.425,27.625,1504.0
2024-10-08,27.52,27.54,27.49,27.54,3905.0
2024-10-09,27.67,27.67,27.585,27.585,4265.0
2024-10-10,27.68,27.755,27.635,27.635,3185.0
2024-10-11,27.66,27.66,27.605,27.655,2139.0
2024-10-14,27.655,27.795,27.655,27.74,15441.0
2024-10-15,27.93,28.045,27.93,28.015,4895.0
2024-10-16,28.005,28.025,27.94,28.005,1904.0
2024-10-17,28.005,28.31,28.005,28.225,2407.0
2024-10-18,28.08,28.16,28.005,28.09,1672.0
2024-10-21,28.215,28.235,28.14,28.225,4047.0
2024-10-22,28.07,28.07,27.72,27.72,13413.0
2024-10-23,27.795,27.805,27.655,27.68,3717.0
2024-10-24,27.655,27.815,27.635,27.71,3686.0
2024-10-25,27.825,27.825,27.75,27.755,6440.0
2024-10-28,27.75,27.75,27.635,27.645,1661.0
2024-10-29,27.805,27.835,27.805,27.805,589.0
2024-10-30,27.69,27.7,27.46,27.46,2532.0
2024-10-31,27.51,27.51,27.455,27.46,5063.0
2024-11-01,27.26,27.27,27.225,27.225,4094.0
2024-11-04,27.34,27.48,27.34,27.48,2468.0
2024-11-05,27.48,27.48,27.32,27.365,5897.0
2024-11-06,27.48,27.68,27.48,27.635,2487.0
2024-11-07,27.785,27.785,27.555,27.72,4557.0
2024-11-08,27.975,28.025,27.95,27.95,4112.0
2024-11-11,27.95,27.96,27.855,27.86,3824.0
2024-11-12,27.975,28.025,27.92,28.025,2536.0
2024-11-13,27.75,27.815,27.73,27.785,7672.0
2024-11-14,27.95,27.995,27.95,27.95,3222.0
2024-11-15,28.015,28.205,28.015,28.15,7958.0
2024-11-18,28.1,28.215,28.07,28.215,1717.0
2024-11-19,28.185,28.665,28.185,28.665,521.0
2024-11-20,28.47,28.47,28.28,28.28,14100.0
2024-11-21,28.415,28.415,28.28,28.32,10639.0
2024-11-22,28.51,28.565,28.48,28.52,4216.0
2024-11-25,28.635,28.74,28.635,28.68,5831.0
2024-11-26,28.655,28.655,28.36,28.375,2818.0
2024-11-27,28.585,28.595,28.56,28.585,8413.0
2024-11-28,28.68,28.845,28.68,28.805,3018.0
2024-11-29,28.665,28.665,28.605,28.645,3018.0
2024-12-02,28.645,28.825,28.645,28.795,6026.0
2024-12-03,28.815,29.015,28.815,28.95,1313.0
2024-12-04,28.9,28.9,28.73,28.75,5796.0
2024-12-05,28.88,28.95,28.865,28.95,1677.0
2024-12-06,28.88,28.88,28.7,28.7,8153.0
2024-12-09,28.7,28.7,28.645,28.68,752.0
2024-12-10,28.68,28.68,28.415,28.47,9359.0
2024-12-11,28.395,28.405,28.32,28.32,3726.0
2024-12-12,28.395,28.395,28.245,28.245,5057.0
2024-12-13,28.15,28.15,28.06,28.13,8390.0
2024-12-16,28.13,28.16,28.1,28.16,2106.0
2024-12-17,27.995,28.34,27.995,28.34,1760.0
2024-12-18,28.385,28.415,28.27,28.3,9446.0
2024-12-19,27.74,27.835,27.73,27.825,3996.0
2024-12-20,27.825,27.825,27.435,27.435,5878.0
2024-12-23,27.7,27.91,27.7,27.91,6898.0
2024-12-24,28.035,28.055,28.035,28.045,4317.0
2024-12-27,28.225,28.235,28.16,28.205,2433.0
2024-12-30,28.61,28.61,28.025,28.08,5939.0
2024-12-31,28.24,28.24,28.14,28.23,3564.0
2025-01-02,27.995,28.17,27.995,28.12,1622.0
2025-01-03,28.18,28.355,28.18,28.335,10252.0
2025-01-06,28.53,28.53,28.435,28.445,3422.0
2025-01-07,28.55,28.55,28.455,28.51,3962.0
2025-01-08,28.53,28.825,28.465,28.765,16192.0
2025-01-09,28.62,28.63,28.59,28.63,9226.0
2025-01-10,28.705,28.705,28.415,28.485,4841.0
2025-01-13,28.27,28.305,28.045,28.055,6245.0
2025-01-14,28.28,28.28,28.15,28.15,6543.0
2025-01-15,28.17,28.355,28.17,28.21,5678.0
2025-01-16,28.27,28.685,28.27,28.59,51804.0
2025-01-17,28.66,28.66,28.495,28.52,27685.0
2025-01-20,28.6,28.695,28.6,28.695,19241.0
2025-01-21,28.745,28.93,28.745,28.845,5007.0
2025-01-22,29.105,29.125,29.01,29.01,1988.0
2025-01-23,28.99,28.99,28.845,28.845,8876.0
2025-01-24,28.9,29.04,28.9,29.02,1888.0
2025-01-28,28.98,29.07,28.835,29.02,15266.0
2025-01-29,28.805,29.29,28.805,29.185,28493.0
2025-01-30,29.165,29.35,29.165,29.35,5987.0
2025-01-31,29.495,29.505,29.37,29.45,6019.0
2025-02-03,28.795,28.98,28.795,28.96,2410.0
2025-02-04,29.135,29.165,29.0,29.07,5869.0
2025-02-05,29.0,29.085,29.0,29.05,4921.0
2025-02-06,29.3,29.42,29.28,29.42,9713.0
2025-02-07,29.35,29.475,29.35,29.475,1492.0
2025-02-10,29.225,29.36,29.225,29.33,4350.0
2025-02-11,29.35,29.45,29.35,29.41,4278.0
2025-02-12,29.43,29.525,29.41,29.525,17064.0
2025-02-13,29.595,29.67,29.535,29.535,440.0
2025-02-14,29.72,29.865,29.67,29.72,1787.0
2025-02-17,29.68,29.68,29.38,29.38,3469.0
2025-02-18,29.495,29.495,29.28,29.33,6718.0
2025-02-19,29.0,29.115,28.94,29.06,260.0
2025-02-20,28.795,28.795,28.63,28.63,6394.0
2025-02-21,28.735,28.745,28.56,28.56,2777.0
2025-02-24,28.6,28.775,28.445,28.685,7173.0
2025-02-25,28.63,28.64,28.55,28.55,4054.0
2025-02-26,28.695,28.695,28.56,28.56,3186.0
2025-02-27,28.705,28.835,28.705,28.705,1876.0
2025-02-28,28.52,28.64,28.465,28.465,8048.0
2025-03-03,28.57,28.67,28.56,28.67,7853.0
2025-03-04,28.64,28.64,28.425,28.445,4057.0
2025-03-05,28.29,28.29,28.22,28.22,3222.0
2025-03-06,28.27,28.335,28.25,28.29,6840.0
2025-03-07,28.11,28.11,27.78,27.78,3449.0
2025-03-10,27.86,27.89,27.81,27.88,6275.0
2025-03-11,27.675,27.675,27.295,27.295,4930.0
2025-03-12,27.305,27.305,27.1,27.12,7895.0
2025-03-13,27.12,27.35,27.12,27.14,9309.0
2025-03-14,27.175,27.225,27.13,27.215,774.0
2025-03-17,27.49,27.5,27.38,27.39,5714.0
2025-03-18,27.635,27.715,27.47,27.47,2589.0
2025-03-19,27.335,27.49,27.335,27.43,54741.0
2025-03-20,27.675,27.83,27.645,27.83,631.0
2025-03-21,27.84,27.955,27.77,27.89,6618.0
2025-03-24,27.88,27.89,27.87,27.88,1271.0
2025-03-25,28.27,28.27,28.105,28.145,31367.0
2025-03-26,28.24,28.24,28.17,28.22,3308.0
2025-03-27,28.22,28.22,27.985,28.045,891.0
2025-03-28,28.14,28.18,28.025,28.11,5179.0
2025-03-31,28.075,28.075,27.675,27.685,10977.0
2025-04-01,27.915,27.915,27.74,27.8,2775.0
2025-04-02,28.045,28.15,28.045,28.095,44269.0
2025-04-03,27.545,27.89,27.545,27.86,8762.0
2025-04-04,27.685,27.685,27.295,27.295,1410.0
2025-04-07,26.475,26.805,25.82,26.32,49746.0
2025-04-08,26.805,26.805,26.375,26.7,35700.0
2025-04-09,26.7,26.7,26.22,26.405,5143.0
2025-04-10,27.705,27.705,27.5,27.5,5359.0
2025-04-11,28.27,28.27,27.01,27.275,6345.0
2025-04-14,27.49,27.73,27.43,27.73,4918.0
2025-04-15,27.73,27.85,27.695,27.75,4383.0
2025-04-16,27.86,27.86,27.695,27.695,12404.0
2025-04-17,27.78,27.87,27.74,27.86,8997.0
2025-04-22,27.965,27.975,27.81,27.975,10062.0
2025-04-23,28.395,28.395,28.27,28.305,4253.0
2025-04-24,28.365,28.495,28.365,28.465,2746.0
2025-04-28,28.875,28.9,28.28,28.28,6532.0
2025-04-29,28.785,28.855,28.725,28.855,2336.0
2025-04-30,28.94,28.97,28.88,28.95,2961.0
2025-05-01,29.225,29.235,29.175,29.215,2214.0
2025-05-02,29.255,29.475,29.195,29.475,2509.0
2025-05-05,29.465,29.505,29.235,29.235,4314.0
2025-05-06,29.275,29.31,29.185,29.31,3491.0
2025-05-07,29.255,29.38,29.195,29.31,1894.0
2025-05-08,29.42,29.485,29.39,29.43,1119.0
2025-05-09,29.185,29.635,29.185,29.605,1201.0
2025-05-12,29.67,29.76,29.575,29.575,5068.0
2025-05-13,29.69,29.69,29.535,29.535,944.0
2025-05-14,29.575,29.655,29.575,29.655,2765.0
2025-05-15,29.68,29.75,29.605,29.68,2777.0
2025-05-16,29.995,30.08,29.89,29.925,2074.0
2025-05-19,29.915,29.975,29.76,29.76,181.0
2025-05-20,30.05,30.06,29.915,29.915,4629.0
2025-05-21,30.265,30.795,30.14,30.23,2792.0
2025-05-22,30.245,30.245,29.965,29.965,1605.0
2025-05-23,30.08,30.17,30.06,30.14,2895.0
2025-05-26,30.13,30.13,29.975,30.09,11081.0
2025-05-27,30.08,30.14,30.025,30.14,11774.0
2025-05-28,30.345,30.345,30.275,30.295,5382.0
2025-05-29,30.22,30.295,30.13,30.18,2985.0
2025-05-30,30.16,30.245,30.09,30.235,2840.0
2025-06-02,31.195,31.195,30.13,30.16,4990.0
2025-06-03,30.15,30.425,30.15,30.415,9900.0
2025-06-04,30.62,30.675,30.5,30.61,788.0
2025-06-05,30.755,30.765,30.59,30.62,1910.0
2025-06-06,31.195,31.195,30.49,30.53,6611.0
2025-06-10,30.655,30.785,30.655,30.685,4736.0
2025-06-11,30.86,30.86,30.755,30.755,3091.0
2025-06-12,30.735,30.82,30.705,30.705,2462.0
2025-06-13,30.62,30.675,30.5,30.51,1668.0
2025-06-16,30.52,30.6,30.5,30.51,1705.0
2025-06-17,30.47,30.56,30.46,30.55,1360.0
2025-06-18,30.51,30.51,30.405,30.405,4478.0
2025-06-19,30.265,30.49,30.255,30.49,1719.0
2025-06-20,30.5,30.5,30.265,30.395,5170.0
2025-06-23,30.22,30.235,30.12,30.12,5963.0
2025-06-24,30.395,30.725,30.395,30.61,3732.0
2025-06-25,30.675,30.675,30.59,30.62,1560.0
2025-06-26,30.6,30.675,30.58,30.625,8389.0
2025-06-27,30.63,30.85,30.55,30.55,1090.0
2025-06-30,30.92,30.92,30.56,30.67,2452.0
2025-07-01,30.71,30.76,30.63,30.73,15526.0
2025-07-02,30.79,30.86,30.68,30.86,2181.0
2025-07-03,30.73,30.73,30.54,30.63,3984.0
2025-07-04,30.8,30.84,30.71,30.75,4667.0
2025-07-07,30.75,30.77,30.66,30.7,3720.0
2025-07-08,30.79,30.82,30.7,30.7,2681.0
2025-07-09,30.3,30.7,30.3,30.68,1046.0
2025-07-10,30.78,30.87,30.77,30.84,1623.0
2025-07-11,30.87,30.87,30.62,30.72,3501.0
2025-07-14,30.69,30.73,30.68,30.68,9214.0
2025-07-15,30.89,30.9,30.79,30.82,1162.0
2025-07-16,30.68,30.69,30.63,30.68,53403.0
2025-07-17,30.75,30.92,30.75,30.89,24081.0
2025-07-18,30.9,31.36,30.9,31.11,1383.0
2025-07-21,31.2,31.2,30.87,30.87,915.0
2025-07-22,30.92,30.96,30.8,30.84,5200.0
2025-07-23,30.87,31.01,30.83,31.01,359258.0
2025-07-24,31.01,31.04,30.81,30.81,859.0
2025-07-25,30.73,30.79,30.72,30.74,1243.0
2025-07-28,30.74,30.87,30.74,30.87,3834.0
2025-07-29,30.71,30.84,30.71,30.84,10417.0
2025-07-30,30.87,31.13,30.71,31.13,13392.0
2025-07-31,31.04,31.17,31.03,31.13,38722.0
2025-08-01,30.85,30.91,30.77,30.88,3088.0
2025-08-04,30.88,30.88,30.69,30.82,2651.0
2025-08-05,30.98,31.21,30.98,31.15,3157.0
2025-08-06,31.35,31.61,31.31,31.37,1177.0
2025-08-07,31.53,31.53,31.39,31.41,1205.0
2025-08-08,32.41,32.41,31.34,31.34,1081.0
2025-08-11,31.31,31.47,31.31,31.36,6937.0
2025-08-12,31.46,31.54,31.39,31.54,6759.0
2025-08-13,31.56,31.56,31.27,31.3,2260.0
2025-08-14,31.5,31.52,31.42,31.48,4927.0
2025-08-15,31.45,31.64,31.45,31.53,3640.0
2025-08-18,31.67,31.81,31.67,31.81,9982.0
2025-08-19,31.81,31.81,31.55,31.55,7909.0
2025-08-20,31.81,31.98,31.73,31.92,9320.0
2025-08-21,32.09,32.33,32.09,32.29,7028.0
2025-08-22,32.31,32.31,32.17,32.26,1638.0
2025-08-25,32.2,32.32,32.01,32.12,5177.0
2025-08-26,32.08,32.08,31.82,31.82,2020.0
2025-08-27,32.0,32.0,31.89,31.89,3919.0
2025-08-28,32.01,32.09,32.01,32.09,1274.0
2025-08-29,32.01,32.14,32.0,32.1,15672.0
2025-09-01,32.49,32.5,31.92,31.97,3154.0
2025-09-02,32.09,32.09,31.93,31.95,1765.0
2025-09-03,32.07,32.07,31.46,31.46,4055.0
2025-09-04,31.58,31.69,31.58,31.63,5517.0
2025-09-05,31.63,31.98,31.63,31.88,7260.0
2025-09-08,31.7,31.87,31.7,31.87,1510.0
2025-09-09,31.87,31.87,31.61,31.64,5530.0
2025-09-10,31.76,31.9,31.74,31.89,11154.0
2025-09-11,31.8,31.85,31.76,31.76,3882.0
2025-09-12,32.05,32.14,32.05,32.06,3501.0
2025-09-15,31.99,32.05,31.9,31.99,5547.0
2025-09-16,32.13,32.15,32.07,32.08,8482.0
2025-09-17,32.08,32.64,31.86,31.86,6332.0
2025-09-18,31.8,31.86,31.77,31.81,2917.0
2025-09-19,31.93,31.94,31.83,31.89,3585.0
2025-09-22,31.99,32.0,31.88,31.95,7912.0
2025-09-23,31.95,32.09,31.86,31.99,3723.0
2025-09-24,31.98,32.03,31.67,31.67,3707.0
2025-09-25,31.6,31.68,31.57,31.63,1557.0
2025-09-26,31.66,31.66,31.5,31.62,5734.0
2025-09-29,31.8,31.95,31.8,31.94,3057.0
2025-09-30,31.95,32.03,31.92,31.92,2285.0
2025-10-01,31.85,31.87,31.7,31.84,17235.0
2025-10-02,32.1,32.34,32.1,32.29,2501.0
2025-10-03,32.33,32.44,32.33,32.44,975.0
2025-10-06,32.51,32.64,32.44,32.44,8168.0
2025-10-07,32.44,32.44,32.23,32.34,1558.0
2025-10-08,32.41,32.41,32.205,32.26,7623.0
2025-10-09,32.41,32.41,32.26,32.28,690.0
2025-10-10,32.31,32.37,32.28,32.29,2706.0
2025-10-13,32.2,32.24,32.12,32.17,2254.0
2025-10-14,32.02,32.03,31.88,32.0,4855.0
2025-10-15,32.37,32.37,31.59,32.24,1828.0
2025-10-16,32.45,32.81,32.3,32.6,3907.0
2025-10-17,32.64,32.64,32.4,32.4,2193.0
2025-10-20,32.46,32.61,32.35,32.53,210.0
2025-10-21,32.67,32.78,32.67,32.73,7397.0
2025-10-22,32.51,32.58,32.47,32.49,4317.0
2025-10-23,32.5,32.62,32.47,32.51,5788.0
2025-10-24,32.68,32.68,32.45,32.52,15875.0
2025-10-27,32.64,33.17,32.51,33.17,14261.0
2025-10-28,32.52,32.58,32.47,32.51,7463.0
2025-10-29,32.44,32.44,32.12,32.14,4164.0
2025-10-30,32.1,32.1,31.84,31.87,9686.0
2025-10-31,31.7,32.12,31.7,32.06,3422.0
2025-11-03,31.97,31.97,31.78,31.92,3925.0
2025-11-04,31.92,31.92,31.7,31.7,4494.0
2025-11-05,31.82,31.82,31.57,31.71,2599.0
2025-11-06,31.92,31.96,31.78,31.78,4286.0
2025-11-07,31.9,31.9,31.66,31.7,4166.0
2025-11-10,31.5,31.88,31.5,31.81,14037.0
2025-11-11,31.5,31.98,31.49,31.5,6057.0
2025-11-12,31.4,31.89,31.4,31.79,5919.0
2025-11-13,31.65,31.65,31.35,31.35,3693.0
2025-11-14,31.0,31.13,31.0,31.11,702.0
2025-11-17,31.0,31.16,30.99,31.16,2696.0
2025-11-18,31.01,31.01,30.59,30.59,2830.0
2025-11-19,30.63,30.64,30.5,30.5,6896.0
2025-11-20,30.5,30.91,30.5,30.88,8533.0
2025-11-21,30.47,30.55,30.47,30.47,4229.0
2025-11-24,30.84,30.89,30.78,30.88,4887.0
2025-11-25,31.0,31.0,30.78,30.78,1820.0
2025-11-26,31.26,31.26,31.08,31.09,6279.0