Date,Open,High,Low,Close,Volume
2017-07-07,14.08,15.315,14.025,14.76,3568924.0
2017-07-10,14.93,15.23,14.555,15.23,394490.0
2017-07-11,15.33,15.39,14.81,14.95,225896.0
2017-07-12,15.1,15.17,14.845,14.93,121209.0
2017-07-13,15.0,15.05,14.605,14.635,103805.0
2017-07-14,14.58,14.605,14.08,14.515,137767.0
2017-07-17,14.555,14.575,14.36,14.41,58211.0
2017-07-18,14.385,14.42,14.08,14.265,74382.0
2017-07-19,14.25,14.42,14.165,14.385,51140.0
2017-07-20,14.375,14.545,14.265,14.545,37396.0
2017-07-21,14.665,14.925,14.46,14.925,89220.0
2017-07-24,14.94,15.22,14.605,14.69,39984.0
2017-07-25,14.845,15.365,14.845,15.315,137315.0
2017-07-26,15.45,15.905,15.445,15.725,151090.0
2017-07-27,15.91,16.125,15.74,16.025,77985.0
2017-07-28,16.04,16.085,15.91,15.91,13560.0
2017-07-31,15.98,16.1,15.65,15.655,29280.0
2017-08-01,15.68,15.785,15.485,15.785,38100.0
2017-08-02,16.03,16.895,15.98,16.51,86378.0
2017-08-03,16.835,16.85,16.23,16.52,40349.0
2017-08-04,16.695,16.85,16.465,16.64,34683.0
2017-08-08,17.02,17.02,16.425,16.495,41587.0
2017-08-09,16.67,16.67,15.365,16.03,61286.0
2017-08-10,15.62,16.465,15.62,16.35,26174.0
2017-08-11,16.44,16.44,15.92,16.375,37127.0
2017-08-14,16.405,16.51,16.115,16.35,35075.0
2017-08-15,16.51,16.51,16.305,16.425,69150.0
2017-08-16,16.38,16.51,16.26,16.32,8669.0
2017-08-17,16.45,16.45,16.21,16.32,18841.0
2017-08-18,16.21,16.365,15.93,16.315,17675.0
2017-08-21,16.465,16.465,16.11,16.33,12097.0
2017-08-22,16.38,16.38,16.0,16.21,16602.0
2017-08-23,16.29,16.29,16.0,16.255,14097.0
2017-08-24,16.21,16.295,16.03,16.21,19660.0
2017-08-25,16.29,16.29,15.97,15.97,5973.0
2017-08-28,15.835,16.085,15.8,16.05,11411.0
2017-08-29,15.955,16.23,15.955,16.1,6900.0
2017-08-30,16.33,16.365,16.195,16.28,41755.0
2017-08-31,16.315,16.315,16.125,16.195,27910.0
2017-09-01,16.065,16.365,16.065,16.29,13948.0
2017-09-05,16.115,16.33,16.015,16.28,11055.0
2017-09-06,16.27,16.365,16.17,16.365,26158.0
2017-09-07,16.28,16.355,16.005,16.025,10847.0
2017-09-08,16.085,16.305,16.085,16.265,6060.0
2017-09-11,16.205,16.245,16.085,16.195,1342.0
2017-09-12,16.15,16.365,16.09,16.11,26862.0
2017-09-13,16.265,16.28,16.065,16.28,6868.0
2017-09-14,16.11,16.28,16.065,16.28,3780.0
2017-09-15,16.27,16.365,16.065,16.065,8233.0
2017-09-18,16.195,16.28,16.125,16.125,4874.0
2017-09-19,16.195,16.34,16.135,16.195,37749.0
2017-09-20,16.205,16.235,16.115,16.115,18006.0
2017-09-21,16.365,16.365,16.065,16.09,39396.0
2017-09-22,16.025,16.33,16.025,16.28,32099.0
2017-09-25,16.365,16.71,16.325,16.365,116437.0
2017-09-26,16.29,16.485,16.235,16.28,82393.0
2017-09-27,16.495,16.955,16.475,16.71,77287.0
2017-09-28,16.63,17.13,16.63,17.085,19141.0
2017-09-29,17.095,17.135,16.985,17.05,41347.0
2017-10-02,17.085,17.24,16.735,16.835,91661.0
2017-10-03,15.885,16.265,15.86,16.145,696472.0
2017-10-04,16.195,16.235,16.03,16.195,195988.0
2017-10-05,16.195,16.365,16.15,16.205,259948.0
2017-10-06,16.27,16.355,16.175,16.34,96040.0
2017-10-10,16.27,16.27,16.15,16.17,39579.0
2017-10-11,16.255,16.28,16.09,16.15,34518.0
2017-10-12,16.085,16.365,16.05,16.295,207541.0
2017-10-13,16.265,16.33,16.235,16.28,86168.0
2017-10-16,16.34,16.34,16.065,16.28,70970.0
2017-10-17,16.21,16.265,16.055,16.11,71429.0
2017-10-18,16.085,16.21,15.945,16.04,253618.0
2017-10-19,15.98,16.1,15.935,15.995,32610.0
2017-10-20,15.98,16.16,15.98,15.98,29242.0
2017-10-23,15.99,16.075,15.68,15.85,163411.0
2017-10-24,15.775,16.175,15.715,16.055,96452.0
2017-10-25,16.025,16.15,15.98,16.135,57658.0
2017-10-26,16.175,16.185,15.885,16.175,61615.0
2017-10-27,16.125,16.28,16.11,16.22,63169.0
2017-10-30,16.28,16.435,16.265,16.305,59110.0
2017-10-31,16.35,17.095,16.35,16.985,94354.0
2017-11-01,16.925,17.13,16.925,17.05,90992.0
2017-11-02,17.095,17.105,16.925,16.965,55768.0
2017-11-03,16.965,17.73,16.925,17.6,62361.0
2017-11-06,17.615,17.635,17.275,17.43,24796.0
2017-11-07,17.46,17.515,17.025,17.515,22820.0
2017-11-08,17.455,17.455,17.12,17.265,18976.0
2017-11-09,17.265,18.2,17.265,17.335,63661.0
2017-11-10,17.285,18.21,17.275,18.035,77627.0
2017-11-13,18.08,18.335,17.71,17.735,30393.0
2017-11-14,17.685,17.89,17.685,17.79,93430.0
2017-11-15,17.95,18.14,17.65,17.975,55717.0
2017-11-16,18.13,18.175,17.64,17.975,53753.0
2017-11-17,18.2,19.245,18.01,18.595,88615.0
2017-11-20,18.595,18.595,17.36,18.585,45973.0
2017-11-21,18.62,19.115,18.09,18.42,53473.0
2017-11-22,18.55,18.67,18.24,18.455,41047.0
2017-11-23,18.455,18.695,18.415,18.55,32250.0
2017-11-24,18.575,18.98,18.295,18.335,65581.0
2017-11-27,18.395,18.67,18.09,18.395,28555.0
2017-11-28,18.42,18.755,18.335,18.405,42381.0
2017-11-29,18.425,18.425,18.095,18.24,59170.0
2017-11-30,18.3,18.545,18.06,18.345,101548.0
2017-12-01,18.33,18.33,18.035,18.25,90215.0
2017-12-04,18.415,18.645,18.045,18.49,422264.0
2017-12-05,18.515,19.18,18.365,18.92,79514.0
2017-12-06,18.99,19.145,18.7,18.7,44837.0
2017-12-07,18.86,19.465,18.765,19.455,158394.0
2017-12-08,19.455,19.505,19.205,19.41,15641.0
2017-12-11,19.35,19.48,19.01,19.315,33240.0
2017-12-12,19.275,19.35,19.085,19.195,43973.0
2017-12-13,19.18,19.325,18.965,19.17,33567.0
2017-12-14,19.16,19.18,18.92,18.93,72277.0
2017-12-15,18.975,19.145,18.94,19.095,14175.0
2017-12-18,19.205,19.325,18.92,19.04,25988.0
2017-12-19,19.01,19.29,18.965,19.095,16488.0
2017-12-20,19.1,19.145,18.895,18.98,36102.0
2017-12-21,19.015,19.1,18.895,18.94,16354.0
2017-12-22,18.88,19.255,18.81,19.225,17417.0
2017-12-27,18.945,19.575,18.945,19.35,11177.0
2017-12-28,19.455,19.455,19.085,19.3,11559.0
2017-12-29,19.255,19.29,19.04,19.215,15000.0
2018-01-02,19.385,19.385,18.88,19.035,122308.0
2018-01-03,19.035,19.29,18.92,19.225,16844.0
2018-01-04,19.085,19.395,19.085,19.18,26937.0
2018-01-05,19.225,19.395,19.095,19.35,81211.0
2018-01-08,19.395,19.395,18.805,18.855,40752.0
2018-01-09,18.88,19.35,18.88,19.01,13305.0
2018-01-10,19.195,19.195,18.49,18.62,34064.0
2018-01-11,18.855,18.965,18.37,18.88,32579.0
2018-01-12,18.25,19.06,18.235,18.915,33501.0
2018-01-15,19.17,19.57,18.915,19.48,42147.0
2018-01-16,19.445,19.695,19.265,19.595,40686.0
2018-01-17,19.55,19.61,18.88,19.01,26236.0
2018-01-18,19.01,19.095,18.63,18.93,30235.0
2018-01-19,18.76,18.82,18.455,18.515,41906.0
2018-01-22,18.655,18.69,18.485,18.62,16938.0
2018-01-23,18.58,18.655,18.525,18.535,12595.0
2018-01-24,18.62,18.62,18.06,18.49,28962.0
2018-01-25,18.69,18.705,17.94,18.19,31066.0
2018-01-26,18.06,18.58,17.8,18.275,38230.0
2018-01-29,18.07,18.43,17.995,17.995,38357.0
2018-01-30,18.0,18.225,17.63,17.805,53262.0
2018-01-31,18.165,18.215,17.805,17.89,36232.0
2018-02-01,17.975,17.975,17.47,17.845,22720.0
2018-02-02,17.76,17.845,17.44,17.72,63575.0
2018-02-05,17.315,17.59,17.2,17.475,35148.0
2018-02-06,17.415,17.655,17.21,17.415,37166.0
2018-02-07,17.605,17.63,17.425,17.63,15024.0
2018-02-08,17.71,18.49,17.415,17.53,41692.0
2018-02-09,17.625,18.24,17.625,18.02,39637.0
2018-02-12,18.49,18.49,17.72,17.805,20074.0
2018-02-13,17.845,18.07,17.735,17.855,34364.0
2018-02-14,17.9,17.975,17.805,17.88,5165.0
2018-02-15,17.78,18.49,17.685,17.78,19328.0
2018-02-16,17.78,18.49,17.685,17.925,20268.0
2018-02-20,18.02,18.06,17.735,17.805,12756.0
2018-02-21,17.805,17.87,17.72,17.785,30771.0
2018-02-22,17.805,18.0,17.785,17.81,15061.0
2018-02-23,18.235,18.235,17.535,17.675,111504.0
2018-02-26,18.0,18.01,17.63,17.72,32246.0
2018-02-27,17.63,18.035,17.63,18.01,44653.0
2018-02-28,17.985,18.08,17.64,17.72,48782.0
2018-03-01,17.72,18.06,17.615,17.975,6846.0
2018-03-02,17.89,18.045,17.795,17.855,21729.0
2018-03-05,17.96,17.96,17.63,17.7,31483.0
2018-03-06,17.78,18.13,17.71,18.07,40116.0
2018-03-07,18.045,18.475,17.71,17.84,33527.0
2018-03-08,17.84,18.445,17.84,18.4,15422.0
2018-03-09,18.39,18.39,17.7,18.005,22884.0
2018-03-12,18.01,18.13,17.805,17.84,12303.0
2018-03-13,17.875,17.94,17.44,17.535,54536.0
2018-03-14,17.58,17.665,17.235,17.53,44098.0
2018-03-15,17.56,18.02,17.545,17.83,23233.0
2018-03-16,17.815,17.985,17.57,17.865,10134.0
2018-03-19,17.865,17.88,17.485,17.615,26405.0
2018-03-20,17.64,17.935,17.605,17.83,9874.0
2018-03-21,17.805,17.96,17.7,17.84,9530.0
2018-03-22,17.925,17.94,17.545,17.64,15931.0
2018-03-23,17.64,17.71,17.485,17.485,9462.0
2018-03-26,17.535,18.305,17.535,17.595,32206.0
2018-03-27,17.745,18.625,17.745,18.625,46492.0
2018-03-28,18.435,19.91,18.35,19.495,51371.0
2018-03-29,19.555,21.015,19.375,19.86,55074.0
2018-04-02,19.685,20.135,19.495,19.875,36388.0
2018-04-03,19.885,20.195,19.775,19.86,57691.0
2018-04-04,19.86,20.23,19.73,19.935,33987.0
2018-04-05,19.995,20.455,19.935,20.43,29180.0
2018-04-06,20.445,21.145,20.375,20.68,14381.0
2018-04-09,20.825,20.825,19.965,20.36,30893.0
2018-04-10,20.37,20.81,20.23,20.315,15531.0
2018-04-11,20.34,20.81,20.265,20.375,26559.0
2018-04-12,20.435,20.625,20.315,20.48,23961.0
2018-04-13,20.56,20.72,20.31,20.655,12667.0
2018-04-16,20.715,20.715,20.22,20.265,16188.0
2018-04-17,20.335,20.335,19.6,20.05,37036.0
2018-04-18,20.185,20.185,19.635,19.73,90857.0
2018-04-19,19.73,20.03,19.615,19.72,48772.0
2018-04-20,19.805,19.87,19.495,19.775,23530.0
2018-04-23,19.705,20.205,19.435,19.435,32055.0
2018-04-24,19.455,19.815,19.305,19.325,39006.0
2018-04-25,19.365,20.655,19.365,20.28,69029.0
2018-04-26,20.335,20.41,19.425,19.695,52633.0
2018-04-27,19.685,19.935,19.67,19.74,18569.0
2018-04-30,20.715,20.715,19.705,19.835,58780.0
2018-05-01,19.86,19.995,19.775,19.775,54035.0
2018-05-02,19.79,20.215,19.765,19.885,49729.0
2018-05-03,19.85,20.905,19.85,20.53,33972.0
2018-05-04,20.53,20.885,20.465,20.625,99675.0
2018-05-07,20.695,20.72,20.645,20.72,30484.0
2018-05-08,20.705,20.81,20.48,20.68,30108.0
2018-05-09,20.69,20.72,20.255,20.41,29870.0
2018-05-10,20.645,20.645,19.965,19.965,24000.0
2018-05-11,20.31,20.595,20.03,20.29,26312.0
2018-05-14,20.275,20.435,20.065,20.135,58833.0
2018-05-15,20.34,20.455,20.03,20.03,38344.0
2018-05-16,20.09,20.195,19.875,19.97,26568.0
2018-05-17,19.97,20.025,19.72,19.775,34653.0
2018-05-18,19.86,19.86,19.555,19.67,31456.0
2018-05-22,19.85,19.86,19.455,19.61,60916.0
2018-05-23,19.695,20.955,19.61,20.765,76602.0
2018-05-24,20.575,21.11,20.575,21.04,51095.0
2018-05-25,21.06,21.145,20.715,20.765,28182.0
2018-05-28,20.85,21.025,20.75,20.92,12209.0
2018-05-29,20.92,21.215,20.765,20.98,68133.0
2018-05-30,21.11,21.915,21.025,21.63,62105.0
2018-05-31,21.63,21.74,21.31,21.665,58517.0
2018-06-01,21.665,22.28,21.655,21.985,54181.0
2018-06-04,21.88,21.965,21.705,21.835,6600.0
2018-06-05,21.9,22.0,21.655,21.83,37406.0
2018-06-06,21.8,22.0,21.68,21.975,43483.0
2018-06-07,21.95,22.09,21.795,22.0,50328.0
2018-06-08,21.975,22.545,21.96,22.52,112603.0
2018-06-11,22.555,23.3,22.505,22.695,98109.0
2018-06-12,22.765,23.005,22.635,22.825,54540.0
2018-06-13,22.965,24.15,22.835,23.64,121871.0
2018-06-14,23.645,23.935,23.515,23.76,94151.0
2018-06-15,23.69,23.805,23.25,23.275,60304.0
2018-06-18,23.37,23.455,23.325,23.455,49779.0
2018-06-19,23.455,23.585,23.115,23.195,55489.0
2018-06-20,23.205,23.265,22.97,23.0,58485.0
2018-06-21,23.075,23.19,22.6,22.755,144841.0
2018-06-22,22.815,22.825,22.695,22.73,80884.0
2018-06-25,22.77,23.155,22.375,23.05,100762.0
2018-06-26,23.3,23.405,22.78,22.875,64142.0
2018-06-27,22.935,23.145,22.86,22.955,91023.0
2018-06-28,22.99,23.145,22.87,23.015,47845.0
2018-06-29,23.05,23.265,22.93,23.06,56298.0
2018-07-03,23.04,23.1,22.59,22.895,28655.0
2018-07-04,22.9,22.945,22.66,22.67,17227.0
2018-07-05,22.705,22.93,22.58,22.675,45621.0
2018-07-06,22.71,22.71,22.4,22.52,21576.0
2018-07-09,22.565,22.695,22.425,22.615,28967.0
2018-07-10,22.64,22.67,22.15,22.175,69889.0
2018-07-11,22.245,22.425,21.975,22.305,51875.0
2018-07-12,22.305,22.415,22.245,22.295,87413.0
2018-07-13,22.32,22.505,22.21,22.285,27012.0
2018-07-16,22.26,22.39,21.665,21.775,64605.0
2018-07-17,21.735,22.255,21.705,21.915,38187.0
2018-07-18,21.995,22.025,21.7,21.715,41760.0
2018-07-19,21.785,21.915,21.655,21.655,22560.0
2018-07-20,21.655,22.255,21.595,21.865,45464.0
2018-07-23,21.855,21.9,21.275,21.5,58474.0
2018-07-24,21.455,21.67,21.275,21.43,58322.0
2018-07-25,21.37,21.605,21.22,21.35,43518.0
2018-07-26,21.325,21.57,21.31,21.535,26950.0
2018-07-27,21.515,21.775,21.35,21.49,30917.0
2018-07-30,21.48,21.51,21.18,21.335,38655.0
2018-07-31,21.29,21.575,21.065,21.44,49643.0
2018-08-01,21.68,22.295,21.655,22.27,31463.0
2018-08-02,22.26,22.74,21.795,21.96,49582.0
2018-08-03,21.93,21.93,21.41,21.51,33025.0
2018-08-07,21.48,21.725,21.41,21.42,20481.0
2018-08-08,21.41,21.94,21.255,21.645,42352.0
2018-08-09,23.37,23.37,21.655,22.095,48018.0
2018-08-10,22.115,22.945,22.055,22.54,74004.0
2018-08-13,22.53,22.77,22.305,22.675,84655.0
2018-08-14,22.65,22.765,22.435,22.47,40744.0
2018-08-15,22.495,22.84,22.375,22.84,41789.0
2018-08-16,22.78,23.195,22.515,22.515,37371.0
2018-08-17,22.58,23.215,22.545,23.1,35063.0
2018-08-20,23.075,23.135,22.74,22.945,34589.0
2018-08-21,23.015,23.04,22.185,22.52,68474.0
2018-08-22,22.48,22.675,22.245,22.565,44003.0
2018-08-23,22.615,23.0,22.615,22.745,22214.0
2018-08-24,22.8,22.885,22.305,22.315,35038.0
2018-08-27,22.28,22.575,22.235,22.495,33612.0
2018-08-28,22.48,22.615,22.295,22.385,23180.0
2018-08-29,22.425,22.68,22.375,22.425,28530.0
2018-08-30,22.48,22.675,22.47,22.575,23652.0
2018-08-31,22.615,22.695,22.415,22.52,15364.0
2018-09-04,22.14,22.695,22.14,22.65,29832.0
2018-09-05,22.59,22.685,22.27,22.55,26075.0
2018-09-06,22.59,22.74,22.46,22.74,24482.0
2018-09-07,22.68,22.88,22.305,22.47,44096.0
2018-09-10,22.445,22.815,22.38,22.505,37266.0
2018-09-11,22.435,22.635,22.38,22.495,25188.0
2018-09-12,22.425,22.54,22.305,22.375,35381.0
2018-09-13,22.39,22.645,22.115,22.435,42885.0
2018-09-14,22.45,22.685,22.28,22.575,38040.0
2018-09-17,22.6,23.145,22.375,22.495,71212.0
2018-09-18,22.505,23.14,22.495,22.98,30634.0
2018-09-19,23.46,23.46,22.575,22.68,64511.0
2018-09-20,22.815,23.31,22.65,23.05,46395.0
2018-09-21,23.05,23.32,22.975,23.295,45409.0
2018-09-24,23.31,24.105,23.31,23.755,74798.0
2018-09-25,23.905,24.075,23.245,23.415,51147.0
2018-09-26,23.355,23.39,23.045,23.305,46367.0
2018-09-27,23.18,23.33,23.025,23.285,35359.0
2018-09-28,23.18,23.345,23.145,23.175,37827.0
2018-10-01,23.12,23.21,22.87,23.07,41881.0
2018-10-02,23.07,23.19,22.705,22.825,62409.0
2018-10-03,23.06,23.235,22.78,22.965,46510.0
2018-10-04,22.98,23.015,22.285,22.425,56097.0
2018-10-05,22.445,22.955,22.39,22.88,71709.0
2018-10-09,22.815,22.815,22.13,22.235,51531.0
2018-10-10,22.185,22.365,21.155,21.295,68421.0
2018-10-11,21.165,21.26,20.52,20.905,79608.0
2018-10-12,21.035,21.4,21.035,21.19,64794.0
2018-10-15,21.245,21.39,20.95,21.12,28927.0
2018-10-16,21.155,21.46,21.12,21.33,38659.0
2018-10-17,21.365,21.755,21.055,21.53,81137.0
2018-10-18,21.4,21.695,20.975,20.99,52768.0
2018-10-19,21.035,21.635,20.955,21.365,47330.0
2018-10-22,21.4,21.52,21.06,21.105,87120.0
2018-10-23,21.055,21.105,20.2,20.975,65710.0
2018-10-24,20.785,21.055,20.35,20.385,60241.0
2018-10-25,20.47,20.68,20.235,20.32,95857.0
2018-10-26,20.245,20.67,20.245,20.34,43510.0
2018-10-29,20.425,20.68,19.49,19.75,80579.0
2018-10-30,19.73,19.87,19.46,19.46,66364.0
2018-10-31,19.61,19.855,19.495,19.69,51452.0
2018-11-01,19.755,20.19,19.695,19.955,59604.0
2018-11-02,20.02,20.13,19.755,19.95,65185.0
2018-11-05,19.95,19.965,19.08,19.175,140479.0
2018-11-06,19.175,19.525,18.95,19.225,100915.0
2018-11-07,18.6,18.86,14.905,17.045,782459.0
2018-11-08,17.09,17.09,15.67,16.385,359440.0
2018-11-09,15.95,17.035,15.95,16.3,122753.0
2018-11-12,16.335,17.07,16.3,17.045,101497.0
2018-11-13,17.1,17.715,16.985,17.0,216324.0
2018-11-14,17.16,17.245,16.43,16.6,187758.0
2018-11-15,16.645,16.775,16.465,16.665,88116.0
2018-11-16,16.515,17.16,16.375,17.1,133789.0
2018-11-19,17.125,17.165,16.565,16.9,95478.0
2018-11-20,16.835,16.855,16.325,16.55,135474.0
2018-11-21,16.62,16.905,16.47,16.87,63954.0
2018-11-22,16.9,17.02,16.74,17.01,29390.0
2018-11-23,16.96,17.055,16.95,16.975,46097.0
2018-11-26,16.985,18.695,16.975,18.315,137371.0
2018-11-27,18.26,18.305,17.48,17.795,175811.0
2018-11-28,17.79,18.195,17.65,18.105,73197.0
2018-11-29,18.115,18.735,18.07,18.62,71620.0
2018-11-30,18.575,19.055,18.395,18.99,84899.0
2018-12-03,19.05,19.695,18.675,19.58,122235.0
2018-12-04,19.415,20.12,19.25,19.695,155324.0
2018-12-05,19.705,20.035,19.37,19.505,71412.0
2018-12-06,19.355,19.57,18.665,19.355,124505.0
2018-12-07,19.38,19.425,18.42,18.575,77325.0
2018-12-10,18.515,18.98,18.35,18.43,60713.0
2018-12-11,18.535,18.89,18.34,18.725,43077.0
2018-12-12,18.85,18.865,18.605,18.805,28868.0
2018-12-13,18.815,18.945,18.28,18.61,51626.0
2018-12-14,18.54,18.795,18.165,18.465,51263.0
2018-12-17,18.44,18.445,18.035,18.105,65915.0
2018-12-18,18.115,18.505,17.93,18.08,83304.0
2018-12-19,17.965,18.445,17.915,18.09,45458.0
2018-12-20,17.99,18.745,17.99,18.445,91537.0
2018-12-21,18.465,18.725,18.315,18.57,95815.0
2018-12-24,18.36,18.375,17.81,18.0,43622.0
2018-12-27,18.185,18.49,17.925,18.34,76627.0
2018-12-28,18.515,18.63,18.16,18.44,42120.0
2018-12-31,18.575,18.91,18.27,18.62,31827.0
2019-01-02,18.77,19.12,18.34,18.76,186879.0
2019-01-03,18.725,18.725,18.315,18.41,34871.0
2019-01-04,18.5,18.76,18.46,18.505,46449.0
2019-01-07,18.605,19.11,18.325,18.865,54282.0
2019-01-08,18.945,19.53,18.78,18.83,62985.0
2019-01-09,18.91,19.17,18.44,18.49,98843.0
2019-01-10,18.515,18.91,18.445,18.715,74713.0
2019-01-11,18.735,18.91,18.415,18.465,71952.0
2019-01-14,18.465,18.855,18.42,18.735,50772.0
2019-01-15,18.795,18.85,18.645,18.7,56350.0
2019-01-16,18.725,18.885,18.61,18.675,59464.0
2019-01-17,18.715,18.78,18.55,18.725,55352.0
2019-01-18,18.48,19.225,18.375,19.03,89759.0
2019-01-21,19.03,19.12,18.795,19.005,36519.0
2019-01-22,18.97,19.355,18.84,18.92,61188.0
2019-01-23,18.955,19.225,18.805,19.205,87226.0
2019-01-24,19.23,19.3,18.935,18.995,57958.0
2019-01-25,18.935,19.065,18.595,18.795,65942.0
2019-01-28,18.815,18.815,18.185,18.335,124420.0
2019-01-29,18.335,18.385,17.8,17.845,93486.0
2019-01-30,17.95,18.37,17.565,18.105,68386.0
2019-01-31,18.095,18.745,18.08,18.315,83453.0
2019-02-01,18.305,18.37,18.095,18.265,42582.0
2019-02-04,18.335,18.335,18.175,18.3,109883.0
2019-02-05,18.385,18.76,18.16,18.235,78300.0
2019-02-06,18.265,18.265,18.035,18.08,64360.0
2019-02-07,17.79,17.79,16.17,16.51,369799.0
2019-02-08,16.44,16.5,15.995,16.15,149070.0
2019-02-11,16.16,16.525,16.15,16.385,71540.0
2019-02-12,16.385,16.41,15.855,15.88,101836.0
2019-02-13,15.89,16.02,15.845,15.905,122232.0
2019-02-14,15.915,16.0,15.69,15.715,67324.0
2019-02-15,15.765,16.0,15.32,15.59,103186.0
2019-02-19,15.625,15.835,15.47,15.655,83253.0
2019-02-20,15.725,15.845,15.495,15.705,171324.0
2019-02-21,15.68,15.74,15.435,15.55,182952.0
2019-02-22,15.53,15.575,15.305,15.53,87841.0
2019-02-25,15.575,15.69,15.485,15.585,82299.0
2019-02-26,15.6,15.705,15.275,15.505,90799.0
2019-02-27,15.53,15.54,15.32,15.435,60117.0
2019-02-28,16.72,17.89,16.72,17.06,322139.0
2019-03-01,17.24,17.415,16.885,17.33,179505.0
2019-03-04,17.8,17.825,17.17,17.44,80503.0
2019-03-05,17.415,17.725,17.09,17.32,60830.0
2019-03-06,17.32,17.655,17.32,17.645,64958.0
2019-03-07,17.6,17.645,17.25,17.275,42485.0
2019-03-08,17.275,17.54,17.11,17.32,58540.0
2019-03-11,17.38,17.485,17.065,17.205,65176.0
2019-03-12,17.225,17.435,17.16,17.31,32544.0
2019-03-13,17.355,17.4,17.17,17.295,33935.0
2019-03-14,17.295,17.33,17.12,17.16,29191.0
2019-03-15,17.19,17.205,16.785,16.97,38143.0
2019-03-18,16.97,17.18,16.83,16.97,56880.0
2019-03-19,16.98,17.12,16.77,16.89,28020.0
2019-03-20,16.865,16.98,16.68,16.82,39936.0
2019-03-21,16.81,17.275,16.81,17.155,40131.0
2019-03-22,17.155,17.32,16.95,16.96,29792.0
2019-03-25,16.98,17.135,16.77,17.05,28934.0
2019-03-26,17.085,17.17,16.84,17.05,32306.0
2019-03-27,17.005,17.135,16.66,16.785,63825.0
2019-03-28,16.775,16.845,16.54,16.725,36252.0
2019-03-29,16.725,16.725,16.32,16.515,39874.0
2019-04-01,16.6,16.76,16.18,16.75,52061.0
2019-04-02,16.805,16.935,16.66,16.91,37959.0
2019-04-03,16.875,17.1,16.795,16.91,42071.0
2019-04-04,16.88,16.98,16.845,16.925,47974.0
2019-04-05,16.89,16.98,16.425,16.7,55130.0
2019-04-08,16.67,16.77,16.48,16.75,45031.0
2019-04-09,16.68,16.83,16.53,16.645,29310.0
2019-04-10,16.66,16.66,16.355,16.45,54384.0
2019-04-11,16.46,16.655,16.11,16.27,53523.0
2019-04-12,16.225,16.225,15.845,16.05,45657.0
2019-04-15,16.05,16.375,15.785,15.945,23583.0
2019-04-16,15.945,16.135,15.46,15.55,59716.0
2019-04-17,15.485,15.74,15.32,15.62,47147.0
2019-04-18,15.52,15.75,15.515,15.635,39649.0
2019-04-22,15.645,15.7,15.48,15.595,22798.0
2019-04-23,15.785,15.785,15.48,15.52,51204.0
2019-04-24,15.46,15.705,15.46,15.61,61480.0
2019-04-25,15.61,15.7,15.275,15.505,40144.0
2019-04-26,15.505,15.53,15.375,15.45,28111.0
2019-04-29,15.495,15.565,15.375,15.48,64316.0
2019-04-30,15.495,15.88,15.415,15.785,61921.0
2019-05-01,15.805,16.205,15.515,15.77,40781.0
2019-05-02,15.75,15.865,15.38,15.565,44719.0
2019-05-03,15.52,15.75,15.4,15.61,67495.0
2019-05-06,15.495,16.02,15.24,15.345,40256.0
2019-05-07,15.345,15.81,15.34,15.565,48527.0
2019-05-08,15.565,15.565,15.355,15.495,38704.0
2019-05-09,16.215,17.02,15.875,16.89,235924.0
2019-05-10,16.88,16.91,16.225,16.84,91316.0
2019-05-13,16.785,17.065,16.53,17.065,57421.0
2019-05-14,17.015,17.17,16.795,16.875,61414.0
2019-05-15,16.925,17.1,16.655,16.795,34706.0
2019-05-16,16.805,17.075,16.505,16.995,48561.0
2019-05-17,17.02,17.695,16.715,17.54,65827.0
2019-05-21,17.505,17.52,17.055,17.12,44174.0
2019-05-22,17.09,17.12,16.725,17.065,32332.0
2019-05-23,17.02,17.155,16.845,17.015,49177.0
2019-05-24,17.055,17.45,16.88,17.345,27612.0
2019-05-27,17.345,17.445,17.005,17.275,26380.0
2019-05-28,16.775,17.145,16.775,17.145,46266.0
2019-05-29,17.105,17.44,16.435,16.7,45765.0
2019-05-30,16.68,17.2,16.6,16.935,35357.0
2019-05-31,16.865,16.89,16.365,16.485,53118.0
2019-06-03,16.485,16.97,16.46,16.97,28058.0
2019-06-04,17.03,17.105,16.715,16.91,42271.0
2019-06-05,16.925,17.215,16.61,17.19,52081.0
2019-06-06,17.225,17.325,17.095,17.29,24135.0
2019-06-07,17.29,17.775,17.255,17.625,57572.0
2019-06-10,17.625,17.71,17.375,17.44,40503.0
2019-06-11,17.44,17.44,16.83,17.225,74181.0
2019-06-12,17.165,17.395,16.805,17.13,34113.0
2019-06-13,17.12,17.49,17.11,17.48,38282.0
2019-06-14,17.44,17.51,17.19,17.455,52373.0
2019-06-17,17.49,17.7,17.215,17.27,22672.0
2019-06-18,17.27,17.665,17.225,17.64,27358.0
2019-06-19,17.625,18.01,17.595,17.905,55142.0
2019-06-20,17.94,18.065,17.64,17.675,38680.0
2019-06-21,17.7,17.8,17.49,17.665,28452.0
2019-06-24,17.64,17.8,17.615,17.66,29687.0
2019-06-25,17.63,17.835,17.625,17.835,20973.0
2019-06-26,17.845,18.08,17.845,18.055,37307.0
2019-06-27,18.02,18.045,17.765,17.94,31119.0
2019-06-28,17.965,18.08,17.72,17.72,21929.0
2019-07-02,17.8,18.195,17.585,17.995,27790.0
2019-07-03,17.995,18.37,17.755,18.115,17862.0
2019-07-04,18.055,18.16,17.885,17.885,23237.0
2019-07-05,17.79,18.23,17.79,18.145,16211.0
2019-07-08,18.07,18.255,17.755,18.25,18751.0
2019-07-09,18.25,18.635,18.23,18.365,61561.0
2019-07-10,18.25,18.495,18.035,18.33,34258.0
2019-07-11,18.25,18.345,18.05,18.15,31692.0
2019-07-12,18.105,18.335,17.72,18.335,17586.0
2019-07-15,18.335,18.47,18.285,18.37,25005.0
2019-07-16,18.37,18.785,18.285,18.69,61622.0
2019-07-17,18.865,18.865,18.185,18.29,40648.0
2019-07-18,18.29,18.61,18.045,18.15,32820.0
2019-07-19,18.205,18.6,17.395,18.0,60195.0
2019-07-22,18.105,18.46,18.09,18.37,42562.0
2019-07-23,18.47,18.555,18.285,18.47,17048.0
2019-07-24,18.52,18.735,18.335,18.45,21922.0
2019-07-25,18.55,18.555,18.15,18.15,17591.0
2019-07-26,18.065,18.065,17.535,17.63,34106.0
2019-07-29,17.64,17.755,17.33,17.65,39897.0
2019-07-30,17.65,17.995,17.605,17.885,24849.0
2019-07-31,17.885,18.205,17.63,18.17,28267.0
2019-08-01,18.17,18.575,18.135,18.52,29377.0
2019-08-02,18.07,18.52,18.045,18.24,15472.0
2019-08-06,18.065,18.495,17.975,18.07,20481.0
2019-08-07,18.115,18.135,17.71,17.885,39361.0
2019-08-08,17.94,18.135,17.86,17.95,14008.0
2019-08-09,18.53,20.1,18.53,19.735,95433.0
2019-08-12,19.35,20.47,19.35,20.045,42420.0
2019-08-13,20.055,20.08,19.41,19.695,29844.0
2019-08-14,19.675,19.735,19.21,19.235,31374.0
2019-08-15,19.22,19.325,18.99,19.12,16526.0
2019-08-16,19.155,19.255,19.04,19.245,15278.0
2019-08-19,19.28,19.295,18.97,19.255,13172.0
2019-08-20,19.14,19.665,18.945,19.65,25918.0
2019-08-21,19.695,19.815,19.525,19.78,24200.0
2019-08-22,19.7,19.845,19.535,19.765,31560.0
2019-08-23,19.66,20.22,19.66,20.135,74354.0
2019-08-26,20.15,20.725,20.15,20.38,52299.0
2019-08-27,20.38,20.955,20.09,20.955,104946.0
2019-08-28,20.65,21.145,20.57,21.145,50820.0
2019-08-29,21.21,21.395,20.96,21.225,30444.0
2019-08-30,21.455,21.57,21.13,21.535,19829.0
2019-09-03,21.58,21.58,20.945,21.485,19628.0
2019-09-04,21.51,21.97,21.13,21.605,41485.0
2019-09-05,21.635,21.68,20.8,21.555,38911.0
2019-09-06,21.455,21.68,21.305,21.455,18498.0
2019-09-09,21.83,22.095,21.415,21.58,55032.0
2019-09-10,21.59,21.715,20.74,20.82,70253.0
2019-09-11,20.845,21.06,20.59,20.82,96147.0
2019-09-12,20.8,21.315,20.715,21.165,64196.0
2019-09-13,21.165,21.415,20.89,20.935,16893.0
2019-09-16,20.995,21.37,20.845,21.185,50974.0
2019-09-17,21.415,21.415,20.775,20.955,31063.0
2019-09-18,20.96,21.415,20.66,20.855,22316.0
2019-09-19,20.865,21.405,20.415,20.65,25433.0
2019-09-20,20.3,20.75,20.3,20.67,47244.0
2019-09-23,20.705,21.235,20.65,20.67,26303.0
2019-09-24,20.68,21.095,20.68,20.795,25575.0
2019-09-25,20.73,20.73,19.995,20.51,41845.0
2019-09-26,20.615,20.66,19.76,20.04,43440.0
2019-09-27,20.085,20.555,20.015,20.375,45235.0
2019-09-30,20.405,20.775,19.955,20.59,39177.0
2019-10-01,20.8,20.8,20.315,20.405,23822.0
2019-10-02,20.325,20.405,19.695,20.13,28983.0
2019-10-03,20.095,20.635,19.8,20.535,39747.0
2019-10-04,20.59,21.06,20.06,20.97,36075.0
2019-10-07,21.04,21.105,20.625,20.935,42378.0
2019-10-08,20.89,21.22,20.58,20.99,59676.0
2019-10-09,21.04,21.565,20.73,21.105,47420.0
2019-10-10,20.925,21.45,20.74,21.34,49417.0
2019-10-11,21.34,21.45,21.04,21.34,30842.0
2019-10-15,21.36,21.565,20.995,21.51,55906.0
2019-10-16,21.51,21.535,21.27,21.395,24677.0
2019-10-17,21.42,21.58,21.03,21.535,31585.0
2019-10-18,21.535,21.635,21.19,21.465,36848.0
2019-10-21,21.545,21.635,21.19,21.53,42876.0
2019-10-22,21.51,21.635,21.415,21.51,34288.0
2019-10-23,21.535,21.635,21.245,21.44,46859.0
2019-10-24,21.43,21.925,21.2,21.875,31099.0
2019-10-25,21.875,21.995,21.225,21.635,65810.0
2019-10-28,21.685,22.03,21.275,21.49,80355.0
2019-10-29,21.235,21.635,21.015,21.27,47718.0
2019-10-30,21.325,21.37,20.97,21.155,36673.0
2019-10-31,21.13,21.38,20.935,21.025,46788.0
2019-11-01,21.03,21.45,21.03,21.2,74507.0
2019-11-04,21.235,21.235,20.8,20.84,39328.0
2019-11-05,20.84,21.3,20.765,21.185,102243.0
2019-11-06,21.06,21.855,20.695,21.835,73239.0
2019-11-07,21.235,22.605,21.235,21.945,179403.0
2019-11-08,22.03,22.12,21.795,21.875,103266.0
2019-11-11,22.085,22.27,21.43,21.65,45237.0
2019-11-12,21.715,22.12,21.51,22.025,355379.0
2019-11-13,22.11,22.545,21.88,22.34,61752.0
2019-11-14,22.36,23.03,22.03,22.935,76235.0
2019-11-15,22.97,23.43,22.705,23.085,68464.0
2019-11-18,23.145,23.245,22.845,22.925,37939.0
2019-11-19,23.005,23.245,22.785,22.95,56300.0
2019-11-20,22.935,23.19,22.83,23.015,36337.0
2019-11-21,23.06,23.41,23.06,23.325,41679.0
2019-11-22,23.385,23.385,23.12,23.305,63653.0
2019-11-25,23.36,23.36,22.995,23.14,40177.0
2019-11-26,23.165,23.27,22.8,23.005,45450.0
2019-11-27,23.015,23.05,22.77,22.81,38211.0
2019-11-28,22.875,23.095,22.51,22.925,53675.0
2019-11-29,22.9,23.195,22.9,23.085,64869.0
2019-12-02,23.085,23.185,22.92,22.98,63043.0
2019-12-03,22.955,23.14,22.785,23.07,40148.0
2019-12-04,23.115,23.14,22.605,22.685,38208.0
2019-12-05,22.865,23.21,22.635,23.025,57484.0
2019-12-06,23.025,23.14,22.835,23.005,34473.0
2019-12-09,23.015,23.13,22.91,23.06,39616.0
2019-12-10,23.06,23.14,22.615,22.615,144598.0
2019-12-11,22.615,22.74,22.305,22.455,63116.0
2019-12-12,22.455,22.98,22.27,22.42,92494.0
2019-12-13,22.42,22.945,22.34,22.785,85269.0
2019-12-16,23.095,23.165,22.685,22.83,234620.0
2019-12-17,22.875,23.36,22.395,22.925,182279.0
2019-12-18,22.98,23.165,22.835,23.025,160765.0
2019-12-19,23.025,23.39,22.83,23.155,206055.0
2019-12-20,23.14,23.51,22.945,23.06,197287.0
2019-12-23,23.155,23.425,23.01,23.075,59471.0
2019-12-24,23.085,23.175,22.83,23.015,22894.0
2019-12-27,23.06,23.3,23.005,23.13,60215.0
2019-12-30,23.155,23.165,23.04,23.095,36538.0
2019-12-31,23.14,23.14,22.83,22.875,32581.0
2020-01-02,22.98,22.98,22.445,22.685,60736.0
2020-01-03,22.635,22.88,22.49,22.555,37085.0
2020-01-06,22.555,22.81,22.455,22.57,47543.0
2020-01-07,22.605,23.035,22.49,22.845,48976.0
2020-01-08,22.835,23.165,22.8,23.155,101229.0
2020-01-09,23.185,23.565,23.185,23.44,102953.0
2020-01-10,23.38,23.61,23.165,23.475,33281.0
2020-01-13,23.54,23.62,23.44,23.495,61689.0
2020-01-14,23.61,23.61,23.175,23.45,44152.0
2020-01-15,23.425,23.55,23.185,23.475,57553.0
2020-01-16,23.52,23.725,23.45,23.69,49778.0
2020-01-17,23.645,23.895,23.6,23.71,36440.0
2020-01-20,23.69,23.825,23.47,23.505,12959.0
2020-01-21,23.505,23.735,23.405,23.71,62114.0
2020-01-22,23.745,23.745,23.37,23.565,27783.0
2020-01-23,23.665,23.76,23.355,23.59,43030.0
2020-01-24,23.635,23.645,23.415,23.585,28999.0
2020-01-27,23.53,23.7,23.21,23.505,57293.0
2020-01-28,23.54,24.125,23.38,24.045,51769.0
2020-01-29,24.07,24.405,23.905,24.365,30899.0
2020-01-30,24.345,24.375,23.36,23.495,66049.0
2020-01-31,23.485,23.71,23.265,23.59,41998.0
2020-02-03,23.55,24.125,23.275,24.11,49232.0
2020-02-04,24.11,24.585,24.01,24.425,48420.0
2020-02-05,24.48,25.05,24.345,25.05,84297.0
2020-02-06,24.935,25.61,24.425,25.235,48871.0
2020-02-07,25.18,25.18,24.4,24.56,72675.0
2020-02-10,24.515,25.13,24.515,24.825,58284.0
2020-02-11,24.9,25.03,24.205,24.265,40755.0
2020-02-12,24.32,24.32,23.94,24.115,67050.0
2020-02-13,24.135,24.39,24.01,24.195,54909.0
2020-02-14,24.17,24.25,23.895,24.115,30540.0
2020-02-18,24.1,24.23,23.7,23.71,50947.0
2020-02-19,23.76,24.07,23.53,23.69,82481.0
2020-02-20,23.68,24.41,23.62,23.71,46868.0
2020-02-21,23.745,24.765,23.745,23.965,186957.0
2020-02-24,23.7,24.09,23.54,23.78,76635.0
2020-02-25,23.795,24.07,22.97,23.31,129638.0
2020-02-26,23.105,23.39,22.535,22.6,69317.0
2020-02-27,22.305,23.355,22.035,23.195,81240.0
2020-02-28,22.99,23.285,22.5,23.17,118275.0
2020-03-02,22.955,23.91,22.955,23.51,92201.0
2020-03-03,23.65,24.05,23.165,23.605,84211.0
2020-03-04,23.785,24.99,23.785,24.56,110205.0
2020-03-05,24.335,25.24,24.285,25.15,76504.0
2020-03-06,24.925,24.925,24.115,24.24,84921.0
2020-03-09,23.64,24.595,23.42,24.17,165048.0
2020-03-10,24.525,24.71,23.81,24.49,111489.0
2020-03-11,24.205,24.475,23.845,24.24,142034.0
2020-03-12,23.48,24.17,22.15,22.34,167612.0
2020-03-13,22.89,24.65,22.26,24.5,174641.0
2020-03-16,22.305,23.81,21.535,21.545,119260.0
2020-03-17,21.715,23.865,21.715,22.73,148805.0
2020-03-18,22.105,22.64,20.895,21.42,107573.0
2020-03-19,21.275,22.92,20.77,22.49,72687.0
2020-03-20,22.76,23.17,22.16,22.535,75669.0
2020-03-23,22.445,22.635,21.455,21.705,58364.0
2020-03-24,23.16,23.16,22.385,22.805,90475.0
2020-03-25,22.885,23.285,22.17,22.205,90762.0
2020-03-26,22.18,22.865,22.18,22.635,101064.0
2020-03-27,22.635,23.26,21.635,22.64,94701.0
2020-03-30,22.785,23.42,22.445,23.265,56987.0
2020-03-31,23.355,23.65,22.965,22.965,53429.0
2020-04-01,22.9,23.72,22.18,23.175,111807.0
2020-04-02,22.955,25.615,22.955,25.4,113595.0
2020-04-03,25.29,25.515,23.605,24.05,66370.0
2020-04-06,24.41,24.41,23.73,23.82,52452.0
2020-04-07,24.22,25.105,23.75,24.88,63443.0
2020-04-08,24.97,25.65,24.97,25.425,65846.0
2020-04-09,25.865,25.935,25.275,25.765,81192.0
2020-04-13,25.7,25.88,25.39,25.535,58980.0
2020-04-14,25.65,25.95,25.47,25.675,186617.0
2020-04-15,25.47,26.095,24.99,25.905,96869.0
2020-04-16,26.03,27.095,25.88,26.63,153435.0
2020-04-17,27.29,27.55,26.505,26.735,103623.0
2020-04-20,26.405,26.925,26.03,26.89,140889.0
2020-04-21,26.89,27.975,26.855,27.815,139164.0
2020-04-22,28.28,28.63,28.04,28.14,128818.0
2020-04-23,28.175,28.985,28.1,28.38,203286.0
2020-04-24,28.52,28.77,28.095,28.405,302318.0
2020-04-27,28.54,29.535,28.305,29.46,209476.0
2020-04-28,29.735,30.065,29.03,29.255,122563.0
2020-04-29,29.44,30.315,28.7,28.85,87219.0
2020-04-30,28.85,29.295,28.005,28.075,143632.0
2020-05-01,27.655,28.29,27.415,28.085,142686.0
2020-05-04,28.35,28.565,27.585,28.19,203647.0
2020-05-05,28.335,29.03,28.11,28.725,113845.0
2020-05-06,28.79,30.155,28.345,29.555,72167.0
2020-05-07,29.885,30.395,29.625,29.75,105685.0
2020-05-08,29.985,30.5,29.815,29.975,72423.0
2020-05-11,30.205,30.93,29.875,30.7,100163.0
2020-05-12,30.905,30.905,30.04,30.155,128828.0
2020-05-13,30.325,30.78,29.43,29.43,82289.0
2020-05-14,30.475,30.87,29.7,29.885,112543.0
2020-05-15,30.04,30.565,29.13,29.54,119621.0
2020-05-19,30.25,30.25,29.075,29.18,118869.0
2020-05-20,29.475,29.625,28.44,28.54,81058.0
2020-05-21,28.54,28.965,27.905,28.475,106726.0
2020-05-22,28.505,28.995,28.265,28.76,33829.0
2020-05-25,29.255,29.255,28.44,29.02,29345.0
2020-05-26,29.26,29.26,27.985,28.1,101887.0
2020-05-27,28.055,28.54,27.115,28.325,169933.0
2020-05-28,28.425,28.63,27.975,28.505,130322.0
2020-05-29,28.235,29.75,28.175,29.73,85484.0
2020-06-01,29.685,29.685,28.685,28.8,66710.0
2020-06-02,28.855,29.525,28.28,28.47,53254.0
2020-06-03,28.43,28.745,28.075,28.325,64068.0
2020-06-04,28.29,28.735,27.85,28.315,53167.0
2020-06-05,28.315,28.63,27.915,28.35,63168.0
2020-06-08,28.815,28.815,27.725,28.005,70768.0
2020-06-09,27.94,29.025,27.79,28.835,58018.0
2020-06-10,28.855,29.58,28.495,29.365,78380.0
2020-06-11,29.03,29.67,28.87,29.48,62590.0
2020-06-12,29.755,30.17,29.39,29.98,104518.0
2020-06-15,29.435,30.275,28.945,30.24,67121.0
2020-06-16,30.44,30.74,30.095,30.18,49716.0
2020-06-17,30.135,30.68,30.035,30.68,41526.0
2020-06-18,30.75,30.75,30.26,30.49,34997.0
2020-06-19,30.525,30.77,30.215,30.57,77048.0
2020-06-22,30.48,30.885,30.18,30.66,33603.0
2020-06-23,30.58,30.705,30.44,30.525,71167.0
2020-06-24,30.825,30.885,30.41,30.77,55605.0
2020-06-25,30.535,31.065,30.275,30.85,39985.0
2020-06-26,30.885,30.885,30.395,30.705,19996.0
2020-06-29,30.525,31.01,30.045,30.535,43498.0
2020-06-30,30.535,32.46,30.535,31.85,89031.0
2020-07-02,32.15,32.185,31.065,31.95,148529.0
2020-07-03,31.915,33.705,31.765,32.91,53916.0
2020-07-06,33.08,33.775,32.55,33.725,81069.0
2020-07-07,33.48,33.9,32.71,32.875,63953.0
2020-07-08,33.005,33.015,32.39,32.66,103584.0
2020-07-09,32.73,32.99,32.31,32.47,41604.0
2020-07-10,32.175,32.335,31.925,32.095,58551.0
2020-07-13,32.14,32.665,31.6,31.8,64784.0
2020-07-14,31.555,32.2,31.555,32.2,34647.0
2020-07-15,32.2,32.435,31.575,32.38,58175.0
2020-07-16,32.46,33.09,32.065,32.105,74127.0
2020-07-17,32.105,32.835,32.005,32.62,31608.0
2020-07-20,32.96,33.49,32.23,33.15,40156.0
2020-07-21,33.525,33.67,32.335,32.8,56396.0
2020-07-22,32.955,33.095,32.335,32.88,54868.0
2020-07-23,32.79,33.5,32.79,33.5,46261.0
2020-07-24,33.42,33.51,33.13,33.385,67960.0
2020-07-27,33.41,34.065,33.375,33.605,92315.0
2020-07-28,33.465,33.785,33.455,33.705,30434.0
2020-07-29,33.545,33.99,33.525,33.93,40630.0
2020-07-30,33.615,34.545,33.555,34.545,22604.0
2020-07-31,34.71,34.71,33.885,34.52,53114.0
2020-08-04,34.725,35.225,34.045,34.7,40894.0
2020-08-05,34.87,35.46,33.795,33.945,48272.0
2020-08-06,33.75,34.645,33.615,34.53,83444.0
2020-08-07,34.28,35.18,33.685,33.9,28397.0
2020-08-10,34.19,34.235,32.81,32.96,82447.0
2020-08-11,32.945,32.945,32.11,32.32,102288.0
2020-08-12,32.23,32.785,32.13,32.66,111741.0
2020-08-13,33.185,34.7,32.31,32.39,154649.0
2020-08-14,32.57,32.685,32.005,32.325,79832.0
2020-08-17,32.345,32.72,32.19,32.31,35268.0
2020-08-18,32.325,33.43,32.105,33.16,101549.0
2020-08-19,33.06,33.75,32.49,33.66,103732.0
2020-08-20,33.66,34.045,33.285,33.955,54574.0
2020-08-21,33.815,35.845,33.67,35.675,147137.0
2020-08-24,35.9,36.035,34.88,35.245,111864.0
2020-08-25,35.525,35.605,34.805,34.925,73755.0
2020-08-26,35.02,35.505,34.965,35.505,41091.0
2020-08-27,35.465,35.87,35.105,35.25,67506.0
2020-08-28,35.26,35.295,34.69,34.835,60734.0
2020-08-31,34.825,35.6,33.875,33.92,91528.0
2020-09-01,34.135,34.8,33.765,34.28,69761.0
2020-09-02,34.46,34.935,34.045,34.08,108041.0
2020-09-03,34.035,34.305,33.245,33.74,72537.0
2020-09-04,33.56,33.945,33.29,33.57,84817.0
2020-09-08,33.245,34.425,32.68,34.025,132355.0
2020-09-09,34.125,34.595,33.965,34.305,50604.0
2020-09-10,34.385,34.485,33.63,33.9,68472.0
2020-09-11,33.9,34.29,33.595,33.965,72552.0
2020-09-14,33.75,34.25,33.65,33.875,31860.0
2020-09-15,33.675,34.73,33.675,34.54,49031.0
2020-09-16,34.685,34.8,33.675,33.81,77301.0
2020-09-17,33.94,34.29,33.39,34.145,86224.0
2020-09-18,34.585,34.755,34.02,34.6,51878.0
2020-09-21,34.64,35.24,33.39,34.64,65109.0
2020-09-22,34.585,35.67,34.54,35.625,78645.0
2020-09-23,35.875,36.49,34.995,35.475,115441.0
2020-09-24,35.43,36.045,35.34,35.555,85491.0
2020-09-25,35.42,36.12,35.25,36.05,102147.0
2020-09-28,36.37,36.89,35.99,36.605,91410.0
2020-09-29,36.955,37.915,36.65,37.8,139669.0
2020-09-30,37.72,38.49,37.55,37.86,161741.0
2020-10-01,38.06,38.65,37.145,37.735,90014.0
2020-10-02,37.46,37.98,36.885,37.815,89717.0
2020-10-05,37.81,38.34,37.595,38.22,59270.0
2020-10-06,38.125,38.565,37.815,37.995,105598.0
2020-10-07,38.13,38.31,37.505,37.55,125318.0
2020-10-08,37.98,37.98,37.37,37.72,75201.0
2020-10-09,37.79,37.99,37.385,37.64,76351.0
2020-10-13,37.68,37.905,37.035,37.385,69806.0
2020-10-14,37.64,37.935,36.81,37.01,102346.0
2020-10-15,36.685,37.155,36.23,36.755,43461.0
2020-10-16,36.84,37.72,36.255,36.48,84068.0
2020-10-19,36.425,37.295,36.005,36.9,94574.0
2020-10-20,36.975,37.63,36.415,36.45,50896.0
2020-10-21,36.45,37.225,36.175,36.48,243254.0
2020-10-22,36.48,37.26,35.84,36.39,69278.0
2020-10-23,36.48,36.66,35.625,35.715,76266.0
2020-10-26,35.615,36.705,35.35,36.615,88705.0
2020-10-27,36.82,37.115,36.42,36.515,103032.0
2020-10-28,36.515,36.515,34.73,35.08,83941.0
2020-10-29,34.62,35.32,34.215,34.845,87849.0
2020-10-30,34.845,34.845,34.34,34.61,66429.0
2020-11-02,34.775,35.42,33.82,34.36,109587.0
2020-11-03,34.405,35.285,34.295,34.655,37762.0
2020-11-04,34.99,36.065,34.745,36.005,80044.0
2020-11-05,36.095,36.72,35.77,36.425,70134.0
2020-11-06,40.36,41.345,38.015,38.805,153331.0
2020-11-09,39.445,39.505,35.625,35.7,141892.0
2020-11-10,35.7,35.825,32.485,32.5,191322.0
2020-11-11,32.5,33.3,31.43,32.94,236691.0
2020-11-12,33.31,34.575,32.895,34.34,203028.0
2020-11-13,34.38,34.575,33.41,34.125,114568.0
2020-11-16,34.25,34.25,32.725,32.95,152090.0
2020-11-17,33.165,33.535,32.625,32.69,109496.0
2020-11-18,32.735,33.355,31.225,31.235,167034.0
2020-11-19,31.21,31.67,30.985,31.575,113691.0
2020-11-20,31.71,31.88,31.165,31.34,84509.0
2020-11-23,31.52,32.015,30.32,30.4,161740.0
2020-11-24,30.4,30.82,28.81,29.185,312968.0
2020-11-25,29.395,31.685,29.09,31.52,312016.0
2020-11-26,31.745,31.865,30.985,31.405,178182.0
2020-11-27,31.825,32.135,31.34,31.91,152195.0
2020-11-30,32.02,32.69,31.83,32.425,159031.0
2020-12-01,32.38,32.805,32.2,32.57,185860.0
2020-12-02,32.5,32.715,32.02,32.435,108970.0
2020-12-03,32.455,32.985,32.455,32.75,125029.0
2020-12-04,32.715,32.735,31.435,31.815,107271.0
2020-12-07,31.82,32.435,31.625,31.86,96419.0
2020-12-08,31.795,31.905,31.32,31.64,90495.0
2020-12-09,31.545,31.77,31.22,31.31,90081.0
2020-12-10,31.28,31.67,30.955,31.49,100025.0
2020-12-11,31.68,31.795,31.21,31.57,85269.0
2020-12-14,31.885,32.12,31.57,31.905,110357.0
2020-12-15,31.905,31.975,31.545,31.59,147643.0
2020-12-16,31.805,31.985,30.865,31.03,117416.0
2020-12-17,31.01,31.815,30.84,31.535,92196.0
2020-12-18,31.715,32.255,31.525,32.095,126063.0
2020-12-21,31.895,32.085,31.365,31.815,58837.0
2020-12-22,31.75,32.965,31.545,32.895,86169.0
2020-12-23,32.915,33.29,32.48,33.005,157518.0
2020-12-24,33.275,33.345,32.715,32.965,73485.0
2020-12-29,32.965,33.255,32.68,32.94,84119.0
2020-12-30,32.87,33.645,32.445,33.6,93756.0
2020-12-31,33.525,33.535,32.49,32.56,86239.0
2021-01-04,32.895,33.75,32.58,33.365,81578.0
2021-01-05,33.255,33.93,32.815,33.83,140001.0
2021-01-06,33.96,34.24,33.425,34.11,130429.0
2021-01-07,34.32,34.56,34.265,34.41,110931.0
2021-01-08,34.545,34.86,34.255,34.78,96567.0
2021-01-11,34.695,35.05,34.275,34.31,62084.0
2021-01-12,34.455,34.74,33.86,34.22,81177.0
2021-01-13,34.31,34.635,33.65,33.905,49312.0
2021-01-14,33.895,34.21,32.93,33.48,136388.0
2021-01-15,33.465,33.75,32.905,33.47,107970.0
2021-01-18,33.67,33.77,33.335,33.59,56422.0
2021-01-19,33.525,33.915,33.075,33.275,78404.0
2021-01-20,33.47,33.525,32.77,33.11,78493.0
2021-01-21,33.04,33.3,32.89,33.2,110286.0
2021-01-22,33.185,33.6,32.815,32.895,101733.0
2021-01-25,32.905,33.385,32.59,32.895,109211.0
2021-01-26,32.68,33.32,32.58,32.885,101879.0
2021-01-27,32.875,32.885,32.075,32.55,73665.0
2021-01-28,32.58,33.055,32.055,32.635,191659.0
2021-01-29,32.505,32.95,32.21,32.31,83435.0
2021-02-01,32.37,33.48,32.37,33.235,65991.0
2021-02-02,33.05,33.525,32.47,32.5,81590.0
2021-02-03,32.735,32.815,31.785,32.085,72988.0
2021-02-04,31.975,32.085,31.41,31.795,99195.0
2021-02-05,31.74,31.985,30.985,31.19,129157.0
2021-02-08,31.3,31.545,31.0,31.5,106562.0
2021-02-09,31.49,32.03,31.41,31.535,126988.0
2021-02-10,31.815,32.01,31.535,31.895,76461.0
2021-02-11,31.83,31.995,31.455,31.965,57967.0
2021-02-12,32.235,32.49,31.59,32.415,110906.0
2021-02-16,32.625,33.05,32.055,32.38,171438.0
2021-02-17,32.39,32.825,31.2,31.245,80444.0
2021-02-18,31.275,31.635,30.93,30.94,131115.0
2021-02-19,30.91,32.29,30.85,31.64,233031.0
2021-02-22,31.55,31.635,30.325,30.85,132456.0
2021-02-23,30.795,30.995,30.09,30.73,115273.0
2021-02-24,30.49,31.265,30.435,31.01,126526.0
2021-02-25,31.09,31.725,31.0,31.425,109843.0
2021-02-26,31.28,31.56,30.725,31.18,157734.0
2021-03-01,31.58,31.58,30.67,31.03,200722.0
2021-03-02,31.175,31.29,30.67,31.145,195344.0
2021-03-03,31.03,31.465,30.715,30.77,220242.0
2021-03-04,30.81,31.305,30.375,31.19,112016.0
2021-03-05,31.305,31.46,30.725,31.435,182629.0
2021-03-08,31.105,31.63,31.07,31.515,111072.0
2021-03-09,31.67,32.555,31.215,32.14,86858.0
2021-03-10,32.445,32.665,32.03,32.465,111574.0
2021-03-11,32.77,32.97,32.455,32.79,71002.0
2021-03-12,32.86,33.46,32.76,33.46,123290.0
2021-03-15,33.45,33.94,33.34,33.91,98852.0
2021-03-16,33.805,34.32,33.025,34.175,104285.0
2021-03-17,34.165,34.23,33.36,34.01,82773.0
2021-03-18,33.92,34.48,33.82,34.28,97193.0
2021-03-19,34.32,34.6,33.74,34.265,90816.0
2021-03-22,34.545,35.43,34.375,34.915,101038.0
2021-03-23,33.94,34.41,32.59,34.375,264225.0
2021-03-24,34.235,34.28,33.405,33.515,66184.0
2021-03-25,33.495,33.685,33.19,33.37,64113.0
2021-03-26,33.47,33.755,33.06,33.755,75716.0
2021-03-29,33.63,34.2,33.17,33.73,93870.0
2021-03-30,33.56,33.92,33.37,33.685,50984.0
2021-03-31,33.53,34.055,33.135,33.26,113939.0
2021-04-01,33.415,34.31,33.34,33.965,44326.0
2021-04-05,34.045,34.275,33.83,34.075,59194.0
2021-04-06,34.185,34.835,33.695,34.57,97387.0
2021-04-07,34.635,34.745,33.965,34.49,61545.0
2021-04-08,34.57,35.07,34.32,34.995,54135.0
2021-04-09,34.995,35.08,34.49,34.59,134611.0
2021-04-12,34.805,35.05,34.515,34.89,64413.0
2021-04-13,34.89,35.15,34.325,34.98,72843.0
2021-04-14,35.06,35.15,34.185,34.28,104834.0
2021-04-15,34.42,34.87,34.235,34.545,48152.0
2021-04-16,34.545,35.05,34.545,34.69,53710.0
2021-04-19,34.925,34.925,34.49,34.655,31359.0
2021-04-20,34.815,35.35,34.57,35.24,78710.0
2021-04-21,34.95,35.665,34.845,35.54,56209.0
2021-04-22,35.665,35.865,34.995,35.74,40200.0
2021-04-23,35.82,36.0,34.66,34.94,64925.0
2021-04-26,35.005,35.415,34.715,35.33,42415.0
2021-04-27,35.415,35.415,34.845,35.015,46925.0
2021-04-28,34.97,35.15,34.455,34.525,70949.0
2021-04-29,34.615,35.275,34.47,34.76,65826.0
2021-04-30,34.76,35.23,34.655,34.895,47913.0
2021-05-03,35.095,35.34,34.79,35.34,59222.0
2021-05-04,35.285,35.46,34.705,34.95,57933.0
2021-05-05,35.095,35.285,34.77,35.105,56238.0
2021-05-06,35.15,35.275,34.555,35.18,92298.0
2021-05-07,35.275,35.275,34.845,35.085,142920.0
2021-05-10,35.24,35.24,34.635,34.7,206753.0
2021-05-11,34.69,35.17,34.375,34.49,261410.0
2021-05-12,34.42,34.645,33.385,33.605,72554.0
2021-05-13,33.685,34.085,33.34,33.66,50721.0
2021-05-14,33.73,34.335,33.65,34.335,72119.0
2021-05-17,34.3,34.465,33.82,34.075,61053.0
2021-05-18,34.075,34.365,33.82,34.135,58294.0
2021-05-19,33.92,34.365,33.675,33.85,49026.0
2021-05-20,33.85,34.355,33.65,34.155,60270.0
2021-05-21,34.155,34.275,33.785,34.135,43973.0
2021-05-25,34.155,35.035,33.92,34.58,73635.0
2021-05-26,34.365,34.815,34.185,34.325,43700.0
2021-05-27,34.23,34.445,33.92,34.12,70178.0
2021-05-28,34.185,34.55,34.035,34.27,29384.0
2021-05-31,34.335,34.45,33.905,33.95,14141.0
2021-06-01,33.84,34.05,33.06,33.345,91130.0
2021-06-02,33.425,33.515,32.7,33.305,195916.0
2021-06-03,33.155,33.515,32.86,32.99,43324.0
2021-06-04,33.055,33.125,32.465,33.1,204520.0
2021-06-07,33.015,33.28,32.845,33.07,100308.0
2021-06-08,33.07,33.215,32.31,32.625,134237.0
2021-06-09,32.545,32.59,31.73,31.99,210454.0
2021-06-10,31.965,32.02,31.49,31.945,141832.0
2021-06-11,31.92,31.945,31.04,31.165,205235.0
2021-06-14,31.175,31.89,31.085,31.71,173391.0
2021-06-15,31.72,31.92,31.195,31.41,130126.0
2021-06-16,31.4,31.63,30.74,30.94,98250.0
2021-06-17,30.72,30.945,29.975,30.455,219612.0
2021-06-18,30.305,30.63,29.975,30.21,201552.0
2021-06-21,30.33,30.985,30.005,30.34,133765.0
2021-06-22,30.355,30.985,30.05,30.16,107051.0
2021-06-23,30.185,30.385,29.77,29.865,83954.0
2021-06-24,29.92,30.465,29.73,30.45,86474.0
2021-06-25,30.55,31.04,30.32,30.675,104396.0
2021-06-28,30.675,30.975,30.495,30.895,116762.0
2021-06-29,30.85,31.2,30.755,31.065,92414.0
2021-06-30,31.085,31.085,30.44,30.675,75564.0
2021-07-02,30.675,30.875,30.365,30.53,44356.0
2021-07-05,30.55,30.83,30.31,30.395,19249.0
2021-07-06,30.31,30.895,29.985,30.05,103384.0
2021-07-07,30.13,30.53,29.82,30.265,59256.0
2021-07-08,30.15,30.71,29.675,30.655,76087.0
2021-07-09,30.675,31.29,30.185,30.995,101678.0
2021-07-12,31.04,31.285,30.63,30.895,48229.0
2021-07-13,30.985,31.33,30.64,31.085,80655.0
2021-07-14,31.24,31.24,30.575,30.585,33756.0
2021-07-15,30.63,30.725,30.34,30.54,61661.0
2021-07-16,30.605,31.085,30.55,30.995,92237.0
2021-07-19,30.995,31.565,30.55,31.365,77280.0
2021-07-20,31.445,32.225,31.345,32.175,115595.0
2021-07-21,32.125,32.27,31.645,31.765,34540.0
2021-07-22,31.765,32.035,31.1,31.555,20790.0
2021-07-23,31.69,31.92,31.1,31.83,30349.0
2021-07-26,31.855,31.855,31.39,31.745,38789.0
2021-07-27,32.1,32.1,31.33,31.575,45713.0
2021-07-28,31.775,32.01,31.39,31.665,49062.0
2021-07-29,31.63,32.075,30.785,30.94,85836.0
2021-07-30,30.875,31.755,30.72,31.735,63863.0
2021-08-03,31.475,32.0,30.945,31.33,67754.0
2021-08-04,31.545,31.765,30.71,31.13,80491.0
2021-08-05,31.13,31.375,30.855,30.945,48552.0
2021-08-06,31.755,32.8,31.04,31.935,154459.0
2021-08-09,31.89,31.89,31.23,31.455,68436.0
2021-08-10,31.575,32.065,31.095,31.935,100752.0
2021-08-11,32.165,32.165,31.49,31.93,53519.0
2021-08-12,32.555,32.555,31.445,31.63,39165.0
2021-08-13,31.73,31.8,31.445,31.545,21904.0
2021-08-16,31.545,31.92,31.24,31.4,60038.0
2021-08-17,31.43,31.68,30.9,31.635,48159.0
2021-08-18,31.52,31.8,31.095,31.675,25802.0
2021-08-19,31.765,31.835,31.49,31.545,22967.0
2021-08-20,31.645,32.045,30.865,31.765,51544.0
2021-08-23,31.89,32.27,31.385,32.155,40354.0
2021-08-24,32.175,32.48,31.73,31.865,56418.0
2021-08-25,31.755,32.48,31.635,32.355,52661.0
2021-08-26,32.49,32.725,32.0,32.51,36261.0
2021-08-27,32.645,32.74,31.91,32.02,50547.0
2021-08-30,31.975,32.22,31.855,32.135,23076.0
2021-08-31,32.23,32.72,31.865,32.09,25219.0
2021-09-01,32.23,32.445,31.77,32.2,59472.0
2021-09-02,32.335,32.445,31.9,32.2,44982.0
2021-09-03,32.22,32.655,32.08,32.655,85832.0
2021-09-07,32.675,32.7,32.09,32.385,42491.0
2021-09-08,32.335,33.88,32.3,33.785,181113.0
2021-09-09,33.785,33.995,33.085,33.775,72223.0
2021-09-10,33.895,34.29,33.415,33.895,57772.0
2021-09-13,33.93,33.985,33.545,33.87,46355.0
2021-09-14,33.925,34.34,33.095,34.235,56309.0
2021-09-15,34.16,34.405,33.67,34.095,36746.0
2021-09-16,34.06,34.35,33.105,34.195,26578.0
2021-09-17,34.195,34.905,33.995,34.9,43455.0
2021-09-20,34.945,34.955,34.315,34.48,77530.0
2021-09-21,34.49,34.615,33.605,33.76,25582.0
2021-09-22,33.815,34.125,33.44,33.485,26577.0
2021-09-23,33.63,33.63,33.26,33.385,46435.0
2021-09-24,33.35,33.385,32.665,32.81,50161.0
2021-09-27,32.73,32.9,32.465,32.785,33346.0
2021-09-28,32.7,33.26,31.955,32.685,42512.0
2021-09-29,32.875,33.77,32.275,33.62,56238.0
2021-09-30,33.595,34.125,32.91,33.01,41734.0
2021-10-01,33.15,33.44,32.785,33.13,28087.0
2021-10-04,33.095,33.32,32.7,33.185,74280.0
2021-10-05,33.12,33.76,32.71,33.53,27977.0
2021-10-06,33.36,34.295,33.36,34.26,47474.0
2021-10-07,34.435,34.705,34.195,34.29,89490.0
2021-10-08,34.45,34.59,33.725,34.395,39782.0
2021-10-12,34.28,34.525,33.84,34.405,21317.0
2021-10-13,34.45,34.525,33.88,34.15,15594.0
2021-10-14,34.325,34.955,34.15,34.535,36806.0
2021-10-15,34.6,35.455,34.18,34.615,66968.0
2021-10-18,34.55,35.09,33.905,34.815,30064.0
2021-10-19,34.805,35.535,34.545,35.51,36139.0
2021-10-20,35.535,35.545,35.17,35.265,10608.0
2021-10-21,35.3,35.82,34.955,35.355,62043.0
2021-10-22,35.535,35.545,35.035,35.38,44695.0
2021-10-25,35.355,35.545,34.47,35.025,47055.0
2021-10-26,35.28,35.28,33.77,34.195,106571.0
2021-10-27,34.335,34.97,34.135,34.755,78596.0
2021-10-28,34.805,35.2,34.205,34.68,54399.0
2021-10-29,34.68,35.08,34.105,34.735,25490.0
2021-11-01,34.79,35.09,34.495,34.57,15485.0
2021-11-02,34.59,35.115,34.185,35.115,35730.0
2021-11-03,35.115,35.83,34.525,35.525,64114.0
2021-11-04,35.48,36.33,35.445,35.49,44971.0
2021-11-05,35.63,36.0,35.465,35.48,38059.0
2021-11-08,35.535,36.365,35.135,36.3,53164.0
2021-11-09,36.23,36.41,35.63,35.745,49380.0
2021-11-10,35.78,35.865,35.38,35.635,25579.0
2021-11-11,35.635,36.0,35.025,35.28,22500.0
2021-11-12,35.325,35.865,34.98,35.71,54271.0
2021-11-15,35.855,36.0,34.855,35.06,42112.0
2021-11-16,35.18,35.81,34.815,35.545,42125.0
2021-11-17,35.545,35.635,35.255,35.37,29846.0
2021-11-18,35.535,36.265,35.1,36.165,30878.0
2021-11-19,36.185,36.71,35.875,36.655,48103.0
2021-11-22,36.64,36.655,35.455,36.0,71484.0
2021-11-23,36.045,36.45,35.73,36.175,41985.0
2021-11-24,36.175,36.375,35.895,36.165,20984.0
2021-11-25,36.35,36.41,35.845,35.9,6507.0
2021-11-26,36.0,36.165,35.325,35.675,30477.0
2021-11-29,35.735,36.065,35.68,35.82,29115.0
2021-11-30,35.71,36.845,35.71,36.595,51851.0
2021-12-01,36.36,37.41,36.36,37.01,51976.0
2021-12-02,36.825,37.75,36.705,37.1,96226.0
2021-12-03,37.025,37.355,36.46,36.825,39583.0
2021-12-06,36.935,37.495,36.055,37.165,42635.0
2021-12-07,37.43,37.62,36.605,37.445,26225.0
2021-12-08,37.475,37.795,37.34,37.685,33219.0
2021-12-09,38.19,38.19,37.485,37.605,21331.0
2021-12-10,37.63,38.19,36.935,37.87,35758.0
2021-12-13,37.84,38.2,37.585,37.74,12131.0
2021-12-14,37.54,38.145,36.36,36.485,46501.0
2021-12-15,36.48,37.475,36.48,37.29,20881.0
2021-12-16,37.31,37.72,36.695,37.285,36156.0
2021-12-17,36.965,37.43,36.55,36.825,25949.0
2021-12-20,36.54,37.555,36.54,37.21,39203.0
2021-12-21,37.565,37.565,36.32,36.415,37395.0
2021-12-22,36.415,36.505,35.06,35.49,137180.0
2021-12-23,35.635,36.78,35.095,36.55,54847.0
2021-12-24,36.525,36.695,36.14,36.55,6042.0
2021-12-29,36.23,36.815,36.23,36.595,23554.0
2021-12-30,36.585,36.825,36.58,36.705,7206.0
2021-12-31,36.705,37.245,36.58,36.725,8114.0
2022-01-04,36.14,36.87,36.14,36.385,57149.0
2022-01-05,36.525,36.525,34.915,34.95,30545.0
2022-01-06,35.085,35.36,34.275,35.345,48360.0
2022-01-07,35.5,35.755,35.18,35.665,30050.0
2022-01-10,35.645,35.735,34.72,35.535,22294.0
2022-01-11,35.405,35.59,34.83,34.885,34070.0
2022-01-12,35.06,35.06,34.545,34.92,28024.0
2022-01-13,34.92,34.985,34.005,34.125,29285.0
2022-01-14,34.045,34.695,32.875,32.92,84020.0
2022-01-17,33.09,34.4,32.945,34.225,48562.0
2022-01-18,34.165,34.5,33.56,33.935,26547.0
2022-01-19,34.165,34.5,32.935,33.945,474518.0
2022-01-20,34.28,34.28,33.625,33.925,39136.0
2022-01-21,34.54,34.75,33.505,34.08,89534.0
2022-01-24,33.86,34.71,32.435,32.535,179373.0
2022-01-25,32.59,32.88,32.285,32.49,119720.0
2022-01-26,32.425,32.935,31.95,32.05,143198.0
2022-01-27,32.06,32.47,31.345,31.74,101931.0
2022-01-28,31.775,32.37,31.62,32.16,89024.0
2022-01-31,32.095,32.515,32.02,32.445,80662.0
2022-02-01,32.38,32.965,32.195,32.92,74348.0
2022-02-02,33.1,33.165,32.615,33.03,86669.0
2022-02-03,32.965,33.065,32.435,32.535,71118.0
2022-02-04,32.35,32.755,32.07,32.185,34793.0
2022-02-07,32.185,32.45,32.015,32.06,32354.0
2022-02-08,32.06,32.325,31.63,31.75,133973.0
2022-02-09,31.995,32.88,31.655,32.61,103261.0
2022-02-10,32.38,32.88,32.28,32.645,41245.0
2022-02-11,32.725,32.985,31.965,32.095,49386.0
2022-02-14,32.07,32.25,31.84,32.03,27374.0
2022-02-15,32.085,32.48,31.885,32.02,27403.0
2022-02-16,31.91,32.34,31.645,32.04,40303.0
2022-02-17,31.985,32.305,31.575,31.81,29138.0
2022-02-18,31.81,32.07,31.435,31.5,37621.0
2022-02-22,31.465,31.755,31.025,31.17,54994.0
2022-02-23,31.17,31.645,30.995,31.05,40663.0
2022-02-24,30.785,30.825,29.955,29.955,173556.0
2022-02-25,30.275,31.345,30.175,30.19,178007.0
2022-02-28,30.12,30.52,29.58,30.055,117829.0
2022-03-01,30.045,30.585,29.865,30.51,61266.0
2022-03-02,30.645,30.645,29.81,29.81,67803.0
2022-03-03,29.88,30.25,29.635,29.735,91676.0
2022-03-04,29.65,30.655,29.595,30.58,62778.0
2022-03-07,30.58,31.215,30.33,31.115,111196.0
2022-03-08,31.24,31.49,30.91,31.06,82416.0
2022-03-09,31.24,31.905,31.065,31.84,53711.0
2022-03-10,31.765,32.49,31.425,32.39,73980.0
2022-03-11,32.445,32.585,32.17,32.315,53085.0
2022-03-14,32.31,32.62,31.97,32.16,78095.0
2022-03-15,32.16,32.63,31.985,32.355,38987.0
2022-03-16,32.425,33.385,32.115,33.155,57644.0
2022-03-17,33.145,34.12,33.145,33.77,63730.0
2022-03-18,33.615,34.055,33.41,33.795,40542.0
2022-03-21,33.795,34.135,33.32,33.495,45029.0
2022-03-22,33.575,33.575,33.08,33.3,34368.0
2022-03-23,33.275,33.275,32.37,32.5,20406.0
2022-03-24,32.61,32.61,31.895,32.04,21176.0
2022-03-25,32.18,32.475,31.545,31.63,20945.0
2022-03-28,31.665,32.08,31.15,31.52,83826.0
2022-03-29,31.565,32.74,31.565,32.445,74223.0
2022-03-30,32.475,32.815,32.135,32.31,40284.0
2022-03-31,32.365,32.77,31.92,32.03,29572.0
2022-04-01,32.445,32.445,31.675,31.94,27959.0
2022-04-04,31.6,31.865,31.58,31.85,34813.0
2022-04-05,31.51,31.785,31.315,31.39,35650.0
2022-04-06,31.29,32.115,31.04,32.105,54054.0
2022-04-07,32.27,33.33,31.995,33.18,81424.0
2022-04-08,33.18,33.455,32.905,33.11,43398.0
2022-04-11,33.18,33.18,32.325,32.325,41271.0
2022-04-12,32.575,32.885,32.26,32.565,39057.0
2022-04-13,32.65,33.09,32.41,32.805,24538.0
2022-04-14,32.775,33.09,32.26,32.365,19152.0
2022-04-18,32.565,32.565,31.405,31.85,56917.0
2022-04-19,31.795,32.38,31.61,32.28,21978.0
2022-04-20,32.435,32.62,31.085,31.235,60850.0
2022-04-21,31.25,31.6,31.02,31.49,39064.0
2022-04-22,31.35,31.985,31.095,31.315,47483.0
2022-04-25,31.25,31.61,30.735,30.985,31681.0
2022-04-26,30.965,31.25,30.55,30.7,18948.0
2022-04-27,30.78,31.25,30.25,30.425,35676.0
2022-04-28,30.505,30.95,30.26,30.655,20980.0
2022-04-29,30.525,30.7,29.65,29.69,79247.0
2022-05-02,29.725,30.845,29.715,30.58,85747.0
2022-05-03,30.67,30.975,30.21,30.775,48166.0
2022-05-04,30.865,31.15,29.855,30.855,25507.0
2022-05-05,30.845,31.5,30.055,31.5,37809.0
2022-05-06,32.06,32.06,29.835,29.91,86767.0
2022-05-09,29.81,31.14,29.69,30.78,73379.0
2022-05-10,31.105,31.27,30.525,30.745,55165.0
2022-05-11,30.665,31.065,30.21,30.765,42948.0
2022-05-12,30.8,31.065,29.43,29.69,50087.0
2022-05-13,29.865,30.755,29.69,30.275,28572.0
2022-05-16,30.23,31.095,30.23,31.01,24098.0
2022-05-17,31.26,32.53,31.095,32.435,52828.0
2022-05-18,32.39,32.39,30.055,30.34,54652.0
2022-05-19,30.295,31.175,29.88,31.115,42412.0
2022-05-20,31.205,31.84,30.61,31.02,71449.0
2022-05-24,31.52,31.52,30.83,31.04,16325.0
2022-05-25,31.06,31.315,30.94,31.195,35801.0
2022-05-26,31.225,31.82,31.205,31.635,50084.0
2022-05-27,31.635,32.17,31.205,31.785,26115.0
2022-05-30,32.115,32.115,31.36,31.85,46790.0
2022-05-31,32.18,32.275,31.555,31.73,77279.0
2022-06-01,31.875,33.88,31.295,33.65,183992.0
2022-06-02,33.815,35.89,33.815,35.54,72411.0
2022-06-03,35.41,35.495,34.905,34.925,52384.0
2022-06-06,35.135,35.77,34.985,35.135,50379.0
2022-06-07,35.025,35.155,33.99,35.08,34650.0
2022-06-08,35.015,35.32,34.33,34.5,37262.0
2022-06-09,34.435,34.655,33.605,33.76,20276.0
2022-06-10,33.51,33.65,33.115,33.345,74420.0
2022-06-13,33.075,33.62,32.31,33.205,39035.0
2022-06-14,33.25,33.955,32.9,33.235,30798.0
2022-06-15,33.52,33.73,32.745,33.3,55690.0
2022-06-16,32.945,33.565,31.73,32.125,32321.0
2022-06-17,32.035,32.225,31.545,31.875,69939.0
2022-06-20,31.73,32.225,31.165,31.62,50744.0
2022-06-21,31.62,32.41,31.26,31.895,25362.0
2022-06-22,31.73,32.165,31.24,31.35,68869.0
2022-06-23,31.525,32.125,31.37,31.685,43835.0
2022-06-24,31.775,32.705,31.21,32.395,102850.0
2022-06-27,32.45,32.55,31.765,31.865,26494.0
2022-06-28,31.925,32.365,31.385,32.145,61622.0
2022-06-29,32.235,32.91,32.105,32.68,47671.0
2022-06-30,32.485,33.325,32.33,33.06,68490.0
2022-07-04,33.215,34.075,32.18,32.34,29804.0
2022-07-05,32.235,32.53,31.405,32.31,56511.0
2022-07-06,32.3,32.345,31.295,32.08,77840.0
2022-07-07,32.135,32.275,31.81,32.045,32408.0
2022-07-08,32.06,33.03,31.37,32.58,118344.0
2022-07-11,32.55,32.65,31.785,32.09,39519.0
2022-07-12,31.985,32.225,31.555,32.105,56545.0
2022-07-13,32.245,33.325,32.05,33.105,35715.0
2022-07-14,32.995,33.235,31.81,31.97,39362.0
2022-07-15,31.93,32.67,31.805,32.55,36728.0
2022-07-18,32.8,33.13,32.22,32.285,28666.0
2022-07-19,32.54,32.77,32.18,32.33,52423.0
2022-07-20,32.355,33.86,32.31,33.26,71497.0
2022-07-21,33.27,33.605,32.55,33.14,73410.0
2022-07-22,33.225,33.235,32.255,32.485,66804.0
2022-07-25,32.605,32.835,31.83,32.105,40533.0
2022-07-26,32.1,32.875,31.765,32.595,37003.0
2022-07-27,32.67,33.005,32.08,32.9,30402.0
2022-07-28,33.17,33.235,32.19,32.755,30914.0
2022-07-29,32.82,34.45,32.635,34.34,64931.0
2022-08-02,34.425,34.62,33.18,33.345,36880.0
2022-08-03,33.53,34.205,32.69,33.28,72501.0
2022-08-04,33.39,34.145,33.005,33.3,35686.0
2022-08-05,32.605,34.185,32.22,34.185,100768.0
2022-08-08,34.23,35.255,34.09,34.295,86691.0
2022-08-09,34.57,35.3,34.325,34.85,52664.0
2022-08-10,35.105,35.405,34.775,34.915,33357.0
2022-08-11,35.08,35.22,34.34,34.665,24005.0
2022-08-12,34.61,34.95,33.98,34.415,15468.0
2022-08-15,34.325,34.62,33.98,34.21,26981.0
2022-08-16,34.405,34.665,33.675,34.085,25998.0
2022-08-17,34.01,34.83,33.845,34.82,80495.0
2022-08-18,34.82,35.69,34.82,35.17,44755.0
2022-08-19,34.86,35.21,34.86,35.17,22521.0
2022-08-22,34.83,35.125,32.7,33.005,97568.0
2022-08-23,33.095,33.595,32.77,33.5,45341.0
2022-08-24,33.51,34.1,33.335,33.42,17845.0
2022-08-25,33.49,33.955,33.315,33.64,10608.0
2022-08-26,33.64,34.035,33.235,33.29,35493.0
2022-08-29,33.935,34.49,33.585,33.73,56671.0
2022-08-30,33.825,34.215,33.38,33.77,42642.0
2022-08-31,33.77,34.26,33.5,34.065,37772.0
2022-09-01,33.86,34.91,33.665,33.945,156380.0
2022-09-02,34.065,34.68,33.715,34.045,31505.0
2022-09-06,34.045,34.365,33.575,34.0,65406.0
2022-09-07,33.89,34.17,33.665,33.77,40168.0
2022-09-08,33.62,34.03,33.445,33.79,31856.0
2022-09-09,34.03,34.25,33.65,34.095,15735.0
2022-09-12,34.315,34.315,33.86,34.045,42330.0
2022-09-13,33.795,33.98,33.5,33.74,74366.0
2022-09-14,33.78,33.935,33.155,33.935,44287.0
2022-09-15,33.78,34.11,33.335,34.105,39577.0
2022-09-16,33.835,33.865,33.065,33.195,57024.0
2022-09-19,33.025,33.38,32.285,32.785,63210.0
2022-09-20,32.555,33.23,32.23,33.185,49865.0
2022-09-21,33.24,33.24,31.675,31.7,47255.0
2022-09-22,31.405,31.61,30.615,30.725,91249.0
2022-09-23,30.615,30.82,30.005,30.67,70593.0
2022-09-26,30.57,31.155,30.21,30.42,46548.0
2022-09-27,31.35,31.44,30.33,30.46,58200.0
2022-09-28,30.58,30.97,30.215,30.745,30025.0
2022-09-29,30.68,31.145,30.15,30.245,28356.0
2022-09-30,30.235,31.68,30.19,31.08,56441.0
2022-10-03,31.36,32.73,30.93,32.46,106727.0
2022-10-04,32.83,32.935,32.295,32.6,40091.0
2022-10-05,32.425,33.035,32.21,32.565,27225.0
2022-10-06,32.49,33.09,32.21,32.61,74553.0
2022-10-07,32.445,32.525,31.395,31.46,37212.0
2022-10-11,31.47,31.535,30.975,31.135,28706.0
2022-10-12,31.135,31.675,31.1,31.34,20123.0
2022-10-13,31.05,31.84,30.84,31.68,33001.0
2022-10-14,31.68,32.185,31.34,31.86,26648.0
2022-10-17,32.0,32.5,31.765,32.285,20483.0
2022-10-18,32.315,32.84,32.315,32.61,23435.0
2022-10-19,32.36,33.065,31.61,31.915,27962.0
2022-10-20,31.915,32.155,31.45,31.495,9679.0
2022-10-21,31.485,31.99,30.95,31.08,35656.0
2022-10-24,31.34,31.81,30.885,30.985,39967.0
2022-10-25,30.93,31.615,30.84,31.07,38204.0
2022-10-26,31.115,31.47,30.91,30.91,20854.0
2022-10-27,31.21,31.295,30.15,30.28,55898.0
2022-10-28,30.29,30.69,30.29,30.53,41690.0
2022-10-31,30.55,31.09,30.41,30.91,46049.0
2022-11-01,31.165,31.93,30.81,31.805,27195.0
2022-11-02,31.805,32.08,30.865,31.115,29706.0
2022-11-03,30.94,31.365,30.46,30.69,22079.0
2022-11-04,31.545,32.005,30.365,30.41,133299.0
2022-11-07,30.525,31.07,29.3,30.05,74259.0
2022-11-08,30.245,30.635,29.865,30.16,36659.0
2022-11-09,30.395,30.4,29.8,30.255,61845.0
2022-11-10,30.525,31.33,30.525,30.93,44251.0
2022-11-11,31.115,31.255,30.71,30.85,44244.0
2022-11-14,30.785,31.155,30.605,30.69,27153.0
2022-11-15,31.165,31.94,30.905,31.43,33750.0
2022-11-16,31.485,31.665,30.95,31.34,45161.0
2022-11-17,31.04,31.2,30.68,30.885,17214.0
2022-11-18,30.93,31.44,30.515,30.67,24581.0
2022-11-21,31.08,31.19,30.2,30.94,30833.0
2022-11-22,31.06,31.1,30.645,30.995,22772.0
2022-11-23,30.83,31.655,30.82,31.48,34544.0
2022-11-24,31.615,31.905,31.55,31.745,13669.0
2022-11-25,31.71,31.85,31.245,31.525,17462.0
2022-11-28,31.1,31.675,31.07,31.115,31282.0
2022-11-29,31.175,31.215,30.15,30.32,106486.0
2022-11-30,30.515,31.465,30.505,30.88,109664.0
2022-12-01,31.38,31.38,30.61,30.89,64569.0
2022-12-02,30.785,31.615,30.765,31.175,28703.0
2022-12-05,31.175,31.175,30.68,31.095,47411.0
2022-12-06,31.38,31.4,30.815,30.87,36245.0
2022-12-07,30.955,32.175,30.955,31.98,71389.0
2022-12-08,31.98,32.715,31.725,31.865,50956.0
2022-12-09,31.84,32.67,31.745,32.22,71244.0
2022-12-12,32.22,32.35,31.7,32.21,42116.0
2022-12-13,32.24,32.92,31.96,32.185,52952.0
2022-12-14,32.185,32.61,32.07,32.475,30104.0
2022-12-15,32.39,32.8,32.26,32.66,153716.0
2022-12-16,32.51,33.255,32.425,33.19,174605.0
2022-12-19,33.07,33.47,32.34,32.5,124808.0
2022-12-20,32.62,33.005,32.21,33.005,48151.0
2022-12-21,33.255,33.675,33.095,33.515,45334.0
2022-12-22,33.47,33.47,32.875,33.135,36278.0
2022-12-23,33.05,33.21,32.865,33.105,23065.0
2022-12-28,33.08,33.34,32.855,33.09,29268.0
2022-12-29,32.93,33.33,32.685,32.815,76093.0
2022-12-30,32.825,33.06,32.63,32.715,18705.0
2023-01-03,32.89,33.275,32.445,32.75,46029.0
2023-01-04,32.875,33.235,32.875,33.095,26004.0
2023-01-05,32.95,33.875,32.825,33.565,233122.0
2023-01-06,33.925,33.925,33.22,33.575,51481.0
2023-01-09,33.785,34.3,33.565,33.695,148336.0
2023-01-10,33.61,33.845,33.58,33.795,27183.0
2023-01-11,33.795,33.805,33.47,33.795,38696.0
2023-01-12,33.795,33.795,33.17,33.35,43823.0
2023-01-13,33.22,33.63,33.19,33.505,24384.0
2023-01-16,33.295,33.675,33.295,33.61,18493.0
2023-01-17,33.785,33.795,33.395,33.48,20166.0
2023-01-18,33.48,33.75,32.66,32.77,66078.0
2023-01-19,32.685,32.95,32.54,32.855,29837.0
2023-01-20,33.17,33.21,32.5,33.155,548437.0
2023-01-23,33.245,33.505,33.105,33.145,22322.0
2023-01-24,33.105,33.505,33.005,33.425,28394.0
2023-01-25,33.2,33.36,33.03,33.145,219359.0
2023-01-26,33.22,34.15,33.155,34.075,712635.0
2023-01-27,33.975,34.235,33.935,34.095,147942.0
2023-01-30,34.0,34.56,33.59,34.46,223123.0
2023-01-31,34.495,34.945,34.475,34.56,72809.0
2023-02-01,34.59,34.765,34.195,34.6,77401.0
2023-02-02,34.795,34.87,33.88,34.365,56644.0
2023-02-03,34.265,34.4,33.85,34.03,44326.0
2023-02-06,33.99,34.195,33.48,33.975,60480.0
2023-02-07,33.975,34.72,33.975,34.56,152622.0
2023-02-08,34.515,34.675,34.125,34.235,36869.0
2023-02-09,34.265,34.56,34.03,34.17,56192.0
2023-02-10,34.15,34.485,33.235,33.47,81958.0
2023-02-13,33.5,33.9,33.095,33.545,41708.0
2023-02-14,33.545,33.825,33.425,33.61,16154.0
2023-02-15,33.405,34.085,33.405,33.6,24978.0
2023-02-16,33.425,34.095,33.33,33.935,33957.0
2023-02-17,33.815,34.395,33.655,34.245,28913.0
2023-02-21,34.265,34.265,33.795,33.89,25641.0
2023-02-22,33.805,34.095,33.48,33.685,37491.0
2023-02-23,33.685,34.02,33.565,33.86,36249.0
2023-02-24,32.725,33.015,29.63,31.235,396302.0
2023-02-27,31.305,31.65,30.13,30.46,136544.0
2023-02-28,30.46,31.53,30.31,31.195,135007.0
2023-03-01,31.2,31.2,29.775,30.18,156091.0
2023-03-02,30.125,30.13,29.38,29.605,153103.0
2023-03-03,29.71,29.925,29.525,29.785,87957.0
2023-03-06,29.785,29.98,29.23,29.485,110050.0
2023-03-07,29.485,29.495,28.745,28.915,80545.0
2023-03-08,28.96,29.625,28.2,29.225,107580.0
2023-03-09,29.27,29.42,28.635,28.895,72740.0
2023-03-10,28.85,29.15,28.125,28.125,56610.0
2023-03-13,27.865,28.185,27.405,27.74,90084.0
2023-03-14,28.115,28.115,27.395,27.675,201446.0
2023-03-15,27.285,28.98,27.095,28.785,177393.0
2023-03-16,28.755,29.11,28.34,28.725,86087.0
2023-03-17,28.49,28.775,28.025,28.155,47822.0
2023-03-20,28.285,28.745,27.865,28.165,51178.0
2023-03-21,28.19,28.265,27.74,27.76,51950.0
2023-03-22,27.76,28.4,27.48,28.265,83151.0
2023-03-23,28.35,29.57,28.23,29.365,157644.0
2023-03-24,29.325,29.915,29.025,29.825,106526.0
2023-03-27,29.69,30.04,29.58,30.02,58599.0
2023-03-28,30.0,31.04,30.0,30.74,263204.0
2023-03-29,30.865,31.005,30.405,30.505,77423.0
2023-03-30,30.725,30.93,30.505,30.73,43251.0
2023-03-31,30.76,31.48,30.58,31.39,80307.0
2023-04-03,31.33,31.54,30.68,30.955,72552.0
2023-04-04,31.165,31.38,30.91,31.1,45945.0
2023-04-05,31.17,31.255,30.74,31.09,42520.0
2023-04-06,31.135,31.255,30.46,30.845,87760.0
2023-04-10,30.855,31.39,30.375,31.265,40071.0
2023-04-11,31.285,31.575,30.93,31.575,45372.0
2023-04-12,31.615,31.855,30.35,30.59,93848.0
2023-04-13,30.815,30.815,30.095,30.29,65573.0
2023-04-14,30.44,30.73,30.04,30.46,41503.0
2023-04-17,30.46,30.79,29.98,30.16,72071.0
2023-04-18,30.275,30.405,29.83,30.215,44224.0
2023-04-19,30.49,30.725,29.975,30.515,55654.0
2023-04-20,30.415,31.105,30.415,30.995,35211.0
2023-04-21,30.865,31.255,30.855,31.145,50543.0
2023-04-24,31.145,31.305,30.865,31.255,19474.0
2023-04-25,31.105,31.35,30.975,31.115,25615.0
2023-04-26,30.91,31.34,30.74,30.93,28444.0
2023-04-27,31.005,31.995,30.835,31.65,70905.0
2023-04-28,31.62,32.08,31.22,31.36,27550.0
2023-05-01,31.565,31.77,31.1,31.245,43851.0
2023-05-02,31.315,31.53,31.2,31.315,69760.0
2023-05-03,31.455,31.58,31.255,31.305,51206.0
2023-05-04,31.465,31.62,30.135,30.225,50921.0
2023-05-05,30.405,31.24,30.245,30.62,94334.0
2023-05-08,30.89,30.91,30.15,30.235,47540.0
2023-05-09,30.17,30.46,29.765,29.98,50022.0
2023-05-10,30.055,30.48,29.72,29.765,35898.0
2023-05-11,29.73,30.59,29.665,30.46,64437.0
2023-05-12,30.665,30.735,29.945,30.04,37571.0
2023-05-15,30.205,30.275,29.815,30.075,63333.0
2023-05-16,30.05,30.29,29.785,29.87,29456.0
2023-05-17,30.03,30.34,29.665,30.18,22900.0
2023-05-18,30.13,30.16,29.825,30.04,31773.0
2023-05-19,29.99,30.265,29.815,29.915,55118.0
2023-05-23,29.72,30.01,29.165,29.24,46543.0
2023-05-24,29.39,29.4,28.875,29.055,48882.0
2023-05-25,29.005,29.3,28.96,29.065,26895.0
2023-05-26,29.045,29.185,28.8,28.82,23818.0
2023-05-29,29.035,29.035,28.68,28.915,11257.0
2023-05-30,28.97,29.585,28.36,28.745,55239.0
2023-05-31,28.68,28.98,28.34,28.745,41653.0
2023-06-01,28.755,29.19,28.385,28.775,47249.0
2023-06-02,28.68,28.925,28.52,28.925,50268.0
2023-06-05,29.035,29.245,28.605,28.82,37957.0
2023-06-06,28.785,28.83,28.53,28.555,38433.0
2023-06-07,28.565,28.79,27.805,27.86,69406.0
2023-06-08,27.86,28.03,27.775,27.87,43357.0
2023-06-09,27.87,27.955,27.56,27.735,74393.0
2023-06-12,27.87,28.075,27.49,27.55,24657.0
2023-06-13,27.745,27.935,27.605,27.86,35467.0
2023-06-14,27.945,28.04,27.635,27.86,31004.0
2023-06-15,27.86,28.01,27.55,27.805,87201.0
2023-06-16,28.04,28.255,27.735,27.905,117804.0
2023-06-19,28.01,28.01,27.54,27.765,6703.0
2023-06-20,27.725,28.32,27.625,28.32,736980.0
2023-06-21,28.235,29.145,27.925,28.97,145033.0
2023-06-22,28.97,29.51,28.765,29.01,52548.0
2023-06-23,28.905,29.18,28.435,28.52,62511.0
2023-06-26,28.48,29.115,28.37,28.945,27247.0
2023-06-27,29.065,29.215,28.415,28.425,31311.0
2023-06-28,28.605,28.615,27.81,27.935,62097.0
2023-06-29,27.915,27.99,27.49,27.885,123468.0
2023-06-30,28.02,28.525,28.02,28.285,57333.0
2023-07-04,28.275,28.7,28.21,28.575,26785.0
2023-07-05,28.565,28.63,27.99,28.215,48845.0
2023-07-06,28.085,28.095,26.935,27.245,135848.0
2023-07-07,27.295,27.64,26.815,27.135,97957.0
2023-07-10,27.115,27.435,26.905,27.095,34245.0
2023-07-11,27.095,27.445,26.455,26.67,150621.0
2023-07-12,26.85,26.955,26.18,26.18,149986.0
2023-07-13,26.19,26.51,25.875,26.275,992706.0
2023-07-14,26.35,27.275,26.325,27.115,175517.0
2023-07-17,27.145,27.19,26.72,26.84,38903.0
2023-07-18,26.84,27.03,26.465,26.84,143073.0
2023-07-19,26.905,27.04,26.5,26.765,83968.0
2023-07-20,26.82,27.2,26.435,26.55,55137.0
2023-07-21,26.655,27.21,26.495,26.945,354828.0
2023-07-24,27.095,27.095,26.74,26.925,123951.0
2023-07-25,26.9,27.145,26.655,27.145,247755.0
2023-07-26,27.115,28.0,27.065,27.98,189433.0
2023-07-27,28.05,28.605,28.05,28.32,79570.0
2023-07-28,28.37,28.47,28.085,28.425,59067.0
2023-07-31,28.5,28.935,28.445,28.63,219861.0
2023-08-01,28.585,29.01,28.54,28.97,89126.0
2023-08-02,29.055,29.065,27.745,28.35,169522.0
2023-08-03,28.285,28.625,27.99,28.625,113088.0
2023-08-04,26.765,26.765,25.005,26.165,608385.0
2023-08-08,26.39,26.635,25.68,25.72,316585.0
2023-08-09,25.73,25.965,24.845,24.93,202212.0
2023-08-10,24.72,25.38,24.69,25.06,111814.0
2023-08-11,24.985,25.43,24.965,25.23,104271.0
2023-08-14,25.315,25.435,25.06,25.335,40122.0
2023-08-15,25.295,25.445,24.505,24.675,83227.0
2023-08-16,24.645,25.19,24.04,24.11,132667.0
2023-08-17,24.035,24.365,23.9,24.1,63456.0
2023-08-18,23.94,24.24,23.795,24.135,140457.0
2023-08-21,24.125,24.3,24.035,24.11,121866.0
2023-08-22,24.175,24.365,23.815,23.93,58626.0
2023-08-23,23.975,24.27,23.93,24.26,47339.0
2023-08-24,24.145,24.655,24.035,24.505,94256.0
2023-08-25,24.485,24.675,24.24,24.645,230439.0
2023-08-28,24.71,24.775,24.485,24.55,42186.0
2023-08-29,24.54,25.07,24.28,24.91,176550.0
2023-08-30,24.91,25.09,24.805,24.805,51488.0
2023-08-31,24.855,25.195,24.445,24.445,105359.0
2023-09-01,24.56,24.815,24.435,24.54,34202.0
2023-09-05,24.485,24.485,23.735,24.065,120544.0
2023-09-06,24.02,24.115,23.365,23.495,124519.0
2023-09-07,23.38,23.715,22.925,23.655,147022.0
2023-09-08,23.665,24.205,23.535,24.14,76803.0
2023-09-11,24.205,24.56,24.085,24.36,64998.0
2023-09-12,24.34,25.06,24.215,24.68,91127.0
2023-09-13,24.69,25.225,24.475,25.12,241737.0
2023-09-14,25.205,25.46,24.74,24.805,114192.0
2023-09-15,24.87,25.24,24.3,24.435,107366.0
2023-09-18,24.415,24.95,24.32,24.785,56606.0
2023-09-19,24.7,24.87,24.275,24.34,83751.0
2023-09-20,24.35,24.51,24.16,24.35,64232.0
2023-09-21,24.17,24.3,23.63,23.925,197522.0
2023-09-22,23.94,24.02,23.655,23.83,47865.0
2023-09-25,23.77,23.8,23.285,23.64,162717.0
2023-09-26,23.475,23.79,23.475,23.64,94035.0
2023-09-27,23.685,23.705,23.42,23.6,120676.0
2023-09-28,23.695,23.77,23.475,23.545,41018.0
2023-09-29,23.6,23.75,23.04,23.135,129651.0
2023-10-02,23.135,23.37,22.87,22.965,53036.0
2023-10-03,22.955,22.955,22.33,22.615,61018.0
2023-10-04,22.615,22.85,22.28,22.62,73324.0
2023-10-05,22.605,22.89,22.48,22.81,65874.0
2023-10-06,22.735,23.07,22.63,22.99,57763.0
2023-10-10,22.805,23.37,22.52,23.07,91083.0
2023-10-11,23.21,23.345,22.785,22.925,58522.0
2023-10-12,22.88,23.45,22.85,23.295,80135.0
2023-10-13,23.355,23.725,23.355,23.42,77315.0
2023-10-16,23.515,24.055,23.305,23.97,71761.0
2023-10-17,23.83,24.2,23.465,23.925,68868.0
2023-10-18,24.035,24.065,23.24,23.25,41128.0
2023-10-19,23.315,23.325,22.405,22.745,57747.0
2023-10-20,22.975,23.02,22.225,22.235,47452.0
2023-10-23,22.29,22.82,21.94,22.165,73639.0
2023-10-24,22.565,22.565,21.92,22.14,47443.0
2023-10-25,22.155,22.555,21.635,21.68,65516.0
2023-10-26,21.615,22.045,21.245,21.285,117367.0
2023-10-27,21.32,21.585,20.98,21.025,86531.0
2023-10-30,21.19,21.57,20.925,21.53,72483.0
2023-10-31,21.57,21.855,21.235,21.615,80403.0
2023-11-01,21.675,21.95,21.415,21.88,28559.0
2023-11-02,21.88,22.555,21.855,22.27,42431.0
2023-11-03,23.495,25.88,23.495,25.225,232824.0
2023-11-06,25.24,25.87,24.635,25.005,254119.0
2023-11-07,24.88,26.18,24.68,25.905,222802.0
2023-11-08,25.945,26.505,25.67,26.04,188399.0
2023-11-09,26.04,26.345,25.85,25.975,131120.0
2023-11-10,26.04,26.38,25.355,26.04,120642.0
2023-11-13,26.095,26.545,25.745,26.105,96495.0
2023-11-14,26.505,27.01,26.085,26.79,147752.0
2023-11-15,26.8,27.225,26.535,26.655,128675.0
2023-11-16,26.75,26.82,26.42,26.44,127287.0
2023-11-17,26.59,26.94,26.37,26.485,89866.0
2023-11-20,26.43,27.17,26.155,27.105,113506.0
2023-11-21,27.085,27.36,26.95,27.055,96906.0
2023-11-22,27.01,27.51,26.98,27.39,147602.0
2023-11-23,26.875,27.785,26.865,27.72,82033.0
2023-11-24,27.655,28.145,27.53,27.835,100960.0
2023-11-27,27.445,28.225,27.41,28.07,92004.0
2023-11-28,28.045,28.165,27.785,27.985,111623.0
2023-11-29,28.05,29.03,27.895,28.765,160861.0
2023-11-30,28.84,28.9,28.325,28.66,122404.0
2023-12-01,28.66,29.04,28.325,28.8,146984.0
2023-12-04,28.39,29.015,28.39,28.85,96258.0
2023-12-05,28.84,29.145,28.485,28.8,132383.0
2023-12-06,28.985,29.615,28.48,28.8,132052.0
2023-12-07,28.9,29.165,28.495,28.755,159673.0
2023-12-08,28.63,29.53,28.485,28.905,234890.0
2023-12-11,28.84,29.29,28.275,28.48,78914.0
2023-12-12,28.45,28.765,28.24,28.67,76446.0
2023-12-13,28.66,29.615,28.47,29.385,133872.0
2023-12-14,29.33,30.065,29.135,29.25,116675.0
2023-12-15,29.165,29.71,28.725,28.84,103576.0
2023-12-18,28.9,29.225,28.285,28.46,98014.0
2023-12-19,28.485,29.04,28.345,28.89,93454.0
2023-12-20,28.745,29.08,28.585,28.82,125609.0
2023-12-21,28.945,29.415,28.38,28.85,79595.0
2023-12-22,28.915,29.24,28.795,29.135,74099.0
2023-12-27,29.125,29.595,29.07,29.5,53663.0
2023-12-28,29.615,30.38,29.33,30.005,138644.0
2023-12-29,29.94,30.645,29.69,30.31,139751.0
2024-01-02,30.035,30.675,29.73,29.89,71299.0
2024-01-03,29.74,30.31,29.29,29.435,50947.0
2024-01-04,29.435,29.595,29.145,29.47,69607.0
2024-01-05,29.405,29.595,28.955,28.995,43602.0
2024-01-08,28.87,29.11,28.515,29.07,57344.0
2024-01-09,28.945,29.385,28.66,29.175,21941.0
2024-01-10,29.605,29.615,28.85,29.53,91090.0
2024-01-11,29.605,29.825,29.145,29.72,40722.0
2024-01-12,29.95,30.205,29.615,29.74,16782.0
2024-01-15,29.625,29.88,29.53,29.865,18447.0
2024-01-16,29.865,30.61,29.68,30.17,75239.0
2024-01-17,29.985,30.465,29.135,30.39,65977.0
2024-01-18,30.475,30.95,30.35,30.57,80980.0
2024-01-19,30.57,30.655,30.1,30.505,74719.0
2024-01-22,30.6,30.665,30.11,30.405,26016.0
2024-01-23,30.51,30.615,29.9,30.09,30567.0
2024-01-24,30.1,30.395,29.69,29.73,51356.0
2024-01-25,29.655,30.035,29.23,29.33,66847.0
2024-01-26,29.365,29.795,29.005,29.52,53115.0
2024-01-29,29.54,29.615,29.05,29.145,39308.0
2024-01-30,29.135,29.135,28.63,28.915,89096.0
2024-01-31,28.755,29.615,28.64,29.51,139298.0
2024-02-01,29.5,29.93,29.335,29.54,35590.0
2024-02-02,29.385,29.625,29.29,29.375,23917.0
2024-02-05,29.29,29.29,28.555,28.82,43355.0
2024-02-06,28.86,29.26,28.86,29.03,62387.0
2024-02-07,29.215,29.215,28.555,28.64,80386.0
2024-02-08,28.585,29.125,28.19,28.43,163088.0
2024-02-09,28.43,28.975,28.275,28.84,33233.0
2024-02-12,28.59,28.985,28.515,28.66,60154.0
2024-02-13,28.485,28.74,28.41,28.64,66711.0
2024-02-14,28.735,28.8,28.42,28.585,32329.0
2024-02-15,28.775,28.775,28.39,28.61,82918.0
2024-02-16,28.61,28.86,28.59,28.69,59253.0
2024-02-20,28.69,30.005,28.47,29.835,92811.0
2024-02-21,29.835,30.37,29.615,30.005,63178.0
2024-02-22,29.76,30.96,29.76,30.8,85188.0
2024-02-23,30.96,30.96,29.24,29.51,147050.0
2024-02-26,29.47,29.615,28.69,29.33,185599.0
2024-02-27,29.33,29.91,29.33,29.51,27228.0
2024-02-28,29.42,29.89,28.735,28.8,69253.0
2024-02-29,28.945,29.695,28.55,29.695,80452.0
2024-03-01,29.295,29.925,29.175,29.485,70571.0
2024-03-04,29.6,29.6,28.81,28.84,26973.0
2024-03-05,28.765,28.965,28.31,28.42,48434.0
2024-03-06,28.465,28.55,28.185,28.38,87587.0
2024-03-07,28.57,28.925,28.455,28.89,88360.0
2024-03-08,28.89,29.005,28.58,28.715,73293.0
2024-03-11,28.675,28.925,28.435,28.6,42585.0
2024-03-12,28.6,28.6,28.195,28.37,93772.0
2024-03-13,28.32,28.83,28.08,28.36,253192.0
2024-03-14,24.785,25.245,23.055,25.045,657642.0
2024-03-15,24.85,25.765,24.42,25.19,244026.0
2024-03-18,25.19,25.495,24.695,24.755,80714.0
2024-03-19,24.755,25.17,24.57,24.66,68481.0
2024-03-20,24.66,25.64,24.465,25.535,82668.0
2024-03-21,25.65,25.765,25.005,25.265,65144.0
2024-03-22,25.265,25.265,24.795,25.18,55257.0
2024-03-25,25.195,25.795,25.09,25.6,96340.0
2024-03-26,25.62,25.945,25.44,25.68,201229.0
2024-03-27,25.765,25.84,25.17,25.6,145714.0
2024-03-28,25.545,25.815,25.215,25.63,165891.0
2024-04-01,25.765,25.765,24.82,25.16,55351.0
2024-04-02,24.995,25.215,24.995,25.18,56784.0
2024-04-03,25.005,25.455,25.005,25.32,68860.0
2024-04-04,25.41,25.68,25.15,25.15,66292.0
2024-04-05,25.205,25.755,25.15,25.455,83586.0
2024-04-08,25.705,26.065,25.33,25.57,27642.0
2024-04-09,25.555,25.57,25.34,25.445,61611.0
2024-04-10,25.33,25.57,25.1,25.495,22467.0
2024-04-11,25.57,25.725,25.19,25.6,86067.0
2024-04-12,25.455,25.455,25.005,25.265,36122.0
2024-04-15,25.35,25.455,25.18,25.225,85788.0
2024-04-16,25.215,25.515,24.83,25.245,57853.0
2024-04-17,25.12,25.455,24.86,24.9,33388.0
2024-04-18,24.955,25.455,24.82,25.19,95119.0
2024-04-19,25.245,25.38,24.965,25.15,27141.0
2024-04-22,25.16,25.495,24.62,25.18,41772.0
2024-04-23,25.19,25.6,25.14,25.36,25768.0
2024-04-24,25.39,25.535,25.12,25.16,18856.0
2024-04-25,25.1,25.465,24.85,25.14,22659.0
2024-04-26,25.235,25.565,25.235,25.485,45966.0
2024-04-29,25.37,25.695,25.17,25.475,37742.0
2024-04-30,25.34,25.38,25.065,25.14,27441.0
2024-05-01,25.285,25.94,24.765,25.08,65110.0
2024-05-02,25.225,25.38,24.87,24.92,21489.0
2024-05-03,25.015,25.07,24.545,24.87,37222.0
2024-05-06,24.985,25.045,24.735,24.88,19297.0
2024-05-07,24.83,24.94,24.495,24.535,54958.0
2024-05-08,24.445,25.025,24.285,24.995,60684.0
2024-05-09,25.035,25.045,24.61,24.705,88923.0
2024-05-10,25.765,26.055,25.235,25.735,140352.0
2024-05-13,25.735,25.755,24.815,24.91,49630.0
2024-05-14,25.005,25.44,25.005,25.245,28355.0
2024-05-15,25.38,25.525,24.705,24.87,46100.0
2024-05-16,24.815,25.1,24.65,24.795,37902.0
2024-05-17,24.805,25.36,24.66,25.295,39059.0
2024-05-21,25.235,25.945,25.035,25.57,243140.0
2024-05-22,25.715,25.955,24.94,25.025,114110.0
2024-05-23,25.09,25.9,24.63,25.295,73279.0
2024-05-24,25.485,25.58,24.9,24.995,38527.0
2024-05-27,24.975,25.295,24.975,25.14,18458.0
2024-05-28,25.19,25.275,24.755,25.11,48439.0
2024-05-29,25.09,25.57,24.995,25.12,63171.0
2024-05-30,25.005,25.505,24.965,25.315,36342.0
2024-05-31,25.265,25.94,25.265,25.905,33375.0
2024-06-03,25.895,26.435,25.74,26.215,72012.0
2024-06-04,26.145,26.485,25.75,26.31,35636.0
2024-06-05,26.415,27.19,26.205,26.525,83391.0
2024-06-06,26.33,26.85,26.195,26.61,48735.0
2024-06-07,26.32,26.86,26.165,26.705,43431.0
2024-06-10,26.69,26.775,26.26,26.63,26740.0
2024-06-11,26.59,26.92,26.195,26.39,15390.0
2024-06-12,26.495,26.775,26.27,26.32,37953.0
2024-06-13,26.415,26.61,26.185,26.515,31963.0
2024-06-14,26.38,26.695,26.24,26.59,31380.0
2024-06-17,26.59,27.115,26.25,26.98,95275.0
2024-06-18,27.045,27.445,26.795,27.095,50162.0
2024-06-19,26.96,27.445,26.63,27.045,40854.0
2024-06-20,27.055,27.59,26.93,27.065,46239.0
2024-06-21,27.085,27.115,26.64,26.765,48664.0
2024-06-24,26.92,26.92,26.63,26.67,31340.0
2024-06-25,26.55,27.2,26.55,27.115,25476.0
2024-06-26,27.005,27.765,26.825,27.55,66817.0
2024-06-27,27.415,27.78,27.27,27.52,44517.0
2024-06-28,27.54,28.295,27.405,28.09,71418.0
2024-07-02,27.79,28.625,27.695,28.375,75115.0
2024-07-03,28.7,28.72,27.82,28.18,147927.0
2024-07-04,28.08,28.335,27.415,28.21,11983.0
2024-07-05,28.21,28.8,27.61,28.38,46420.0
2024-07-08,28.43,29.535,28.09,29.42,102275.0
2024-07-09,29.38,29.525,28.96,29.165,47592.0
2024-07-10,29.205,29.845,29.04,29.68,82976.0
2024-07-11,29.875,30.27,29.245,30.065,36927.0
2024-07-12,30.105,30.56,29.815,30.31,41426.0
2024-07-15,30.365,30.56,29.775,30.405,21788.0
2024-07-16,30.62,30.62,29.3,30.26,38929.0
2024-07-17,30.125,30.34,30.065,30.165,22426.0
2024-07-18,30.3,30.31,29.0,29.64,150571.0
2024-07-19,29.71,30.135,29.69,30.065,34790.0
2024-07-22,30.185,31.015,30.105,30.98,48773.0
2024-07-23,30.725,31.55,30.705,31.26,67281.0
2024-07-24,31.115,31.47,30.91,31.335,27326.0
2024-07-25,31.5,31.5,30.6,30.735,27931.0
2024-07-26,30.86,31.5,30.67,31.47,25933.0
2024-07-29,31.435,31.625,31.095,31.295,47302.0
2024-07-30,31.325,31.705,31.315,31.345,16676.0
2024-07-31,31.49,31.83,31.415,31.635,25198.0
2024-08-01,31.655,31.85,31.28,31.28,25144.0
2024-08-02,31.115,31.27,30.495,30.6,44379.0
2024-08-06,29.885,30.85,29.595,30.63,24466.0
2024-08-07,30.86,31.56,30.785,31.23,47611.0
2024-08-08,31.285,32.09,31.035,31.315,81095.0
2024-08-09,31.49,31.955,30.385,30.57,39419.0
2024-08-12,30.395,30.98,29.95,30.05,70286.0
2024-08-13,30.105,30.57,29.93,30.405,35700.0
2024-08-14,30.405,30.405,30.065,30.155,17385.0
2024-08-15,30.61,30.61,30.075,30.28,40023.0
2024-08-16,30.28,30.785,30.095,30.31,35516.0
2024-08-19,30.3,30.505,29.97,30.06,39245.0
2024-08-20,30.06,30.495,30.06,30.115,73818.0
2024-08-21,30.155,30.745,29.75,30.745,56597.0
2024-08-22,30.735,30.985,30.505,30.67,32734.0
2024-08-23,30.67,30.87,30.61,30.63,28617.0
2024-08-26,30.66,30.745,30.165,30.56,10189.0
2024-08-27,30.56,30.735,30.33,30.485,37048.0
2024-08-28,30.435,30.435,29.885,30.06,30688.0
2024-08-29,30.115,30.475,30.045,30.29,9120.0
2024-08-30,30.21,30.505,30.085,30.34,22554.0
2024-09-03,30.085,30.73,30.085,30.525,23112.0
2024-09-04,30.37,30.905,29.9,30.815,28955.0
2024-09-05,30.945,31.575,30.535,31.215,67932.0
2024-09-06,31.15,31.38,30.23,31.165,43978.0
2024-09-09,31.37,31.77,31.37,31.48,29453.0
2024-09-10,31.675,32.115,31.575,31.94,37040.0
2024-09-11,31.92,32.125,31.685,31.85,21056.0
2024-09-12,31.87,32.825,31.295,32.66,49781.0
2024-09-13,32.71,34.325,32.2,32.2,70390.0
2024-09-16,32.14,32.58,32.14,32.435,16352.0
2024-09-17,32.455,32.7,32.085,32.515,19313.0
2024-09-18,32.515,33.205,32.375,32.495,22871.0
2024-09-19,32.845,33.135,32.455,33.06,22753.0
2024-09-20,32.98,33.1,32.33,32.55,17632.0
2024-09-23,32.885,33.245,32.52,32.735,35234.0
2024-09-24,32.785,34.25,32.69,34.065,66364.0
2024-09-25,34.1,34.315,33.35,34.285,35174.0
2024-09-26,34.415,34.775,33.85,34.5,44736.0
2024-09-27,34.53,34.705,33.205,33.595,33027.0
2024-09-30,33.85,34.315,33.39,34.23,19188.0
2024-10-01,34.355,34.365,33.06,33.81,45242.0
2024-10-02,33.81,34.365,33.79,34.315,14588.0
2024-10-03,34.305,34.465,33.565,33.82,66269.0
2024-10-04,33.72,34.275,33.72,34.055,45027.0
2024-10-07,34.09,34.17,33.44,33.86,35087.0
2024-10-08,33.975,34.305,33.69,34.305,42748.0
2024-10-09,34.405,34.405,33.76,34.16,36564.0
2024-10-10,34.09,34.59,33.88,34.16,16746.0
2024-10-11,34.61,34.61,34.035,34.305,24913.0
2024-10-15,34.6,34.61,33.8,34.345,43560.0
2024-10-16,34.5,34.835,34.16,34.715,30491.0
2024-10-17,34.95,34.95,34.295,34.415,34446.0
2024-10-18,34.6,34.815,34.22,34.53,23408.0
2024-10-21,33.81,34.295,33.8,34.045,25747.0
2024-10-22,34.405,34.415,33.165,33.75,46631.0
2024-10-23,33.78,34.305,33.245,33.515,33699.0
2024-10-24,33.625,33.83,33.115,33.45,45091.0
2024-10-25,33.185,33.885,33.175,33.585,15328.0
2024-10-28,33.77,33.955,33.34,33.625,12573.0
2024-10-29,33.69,33.75,33.34,33.525,15045.0
2024-10-30,33.505,33.915,32.455,32.99,80770.0
2024-10-31,32.97,32.97,32.17,32.335,32405.0
2024-11-01,32.455,33.135,31.995,32.095,63981.0
2024-11-04,31.84,32.14,31.43,31.745,72005.0
2024-11-05,31.745,32.7,31.215,32.26,68243.0
2024-11-06,32.755,32.805,31.82,32.66,38918.0
2024-11-07,32.66,32.845,32.16,32.835,51162.0
2024-11-08,32.755,35.0,32.745,34.725,119493.0
2024-11-11,34.86,34.95,33.925,34.86,50476.0
2024-11-12,34.95,35.095,34.415,34.49,31522.0
2024-11-13,34.5,35.82,33.985,35.565,66175.0
2024-11-14,35.845,35.865,34.025,34.285,104758.0
2024-11-15,34.305,34.415,33.615,34.365,47323.0
2024-11-18,34.345,34.49,33.8,34.355,28013.0
2024-11-19,34.14,34.99,34.14,34.365,57035.0
2024-11-20,34.13,34.785,34.1,34.735,21188.0
2024-11-21,34.385,35.01,34.375,34.835,25547.0
2024-11-22,34.685,35.155,34.64,35.01,22630.0
2024-11-25,35.36,36.05,35.215,35.68,47304.0
2024-11-26,35.515,35.555,35.175,35.545,24943.0
2024-11-27,35.625,36.305,35.35,36.03,66707.0
2024-11-28,35.35,35.975,35.095,35.72,29800.0
2024-11-29,35.71,36.28,35.375,35.575,40254.0
2024-12-02,35.465,36.085,35.28,35.77,42852.0
2024-12-03,35.79,37.19,35.69,36.955,89466.0
2024-12-04,36.955,37.26,36.67,36.77,61038.0
2024-12-05,36.81,36.895,36.365,36.425,63948.0
2024-12-06,36.28,36.61,35.435,35.79,13988.0
2024-12-09,35.085,37.105,35.085,36.19,55744.0
2024-12-10,36.22,36.76,36.075,36.505,48843.0
2024-12-11,36.475,36.975,35.995,36.045,44507.0
2024-12-12,36.025,36.19,35.555,35.72,46826.0
2024-12-13,35.875,36.435,35.69,36.025,39179.0
2024-12-16,35.76,37.055,35.75,36.965,58341.0
2024-12-17,36.965,37.29,36.535,37.055,51567.0
2024-12-18,37.035,37.36,36.71,36.975,42828.0
2024-12-19,36.975,37.455,36.77,36.975,97322.0
2024-12-20,36.995,37.105,36.18,36.61,42320.0
2024-12-23,36.375,37.035,35.72,36.395,18274.0
2024-12-24,36.26,36.515,35.74,35.75,19741.0
2024-12-27,35.65,36.27,35.545,35.79,22497.0
2024-12-30,35.505,36.085,35.025,35.955,20024.0
2024-12-31,36.28,36.28,35.79,35.995,11670.0
2025-01-02,36.27,36.28,35.415,35.915,26598.0
2025-01-03,36.025,36.35,35.055,36.005,19523.0
2025-01-06,36.25,36.77,34.495,34.865,55368.0
2025-01-07,34.965,35.6,34.405,34.595,51832.0
2025-01-08,34.885,34.895,33.905,34.585,79435.0
2025-01-09,34.395,34.545,33.855,34.32,13390.0
2025-01-10,35.1,35.11,33.83,33.875,21308.0
2025-01-13,33.72,33.83,33.23,33.445,90082.0
2025-01-14,33.465,33.79,32.945,33.7,28741.0
2025-01-15,33.72,34.82,33.365,33.6,31396.0
2025-01-16,33.515,33.82,33.09,33.31,34245.0
2025-01-17,33.22,34.22,33.035,33.965,44026.0
2025-01-20,33.71,34.425,33.71,34.425,13164.0
2025-01-21,33.945,34.465,33.585,33.67,49165.0
2025-01-22,33.845,34.415,33.63,34.24,25961.0
2025-01-23,34.23,34.455,34.12,34.18,23505.0
2025-01-24,34.475,35.015,34.005,34.965,32052.0
2025-01-27,34.885,35.22,34.565,35.055,26719.0
2025-01-28,35.3,35.3,34.14,34.28,42530.0
2025-01-29,34.11,34.34,33.24,33.585,60841.0
2025-01-30,33.63,33.83,33.21,33.515,68336.0
2025-01-31,33.415,33.75,32.385,32.405,62300.0
2025-02-03,28.57,32.515,28.385,32.25,162074.0
2025-02-04,32.475,33.26,32.3,32.915,53666.0
2025-02-05,32.855,33.22,32.21,32.435,53074.0
2025-02-06,32.18,32.66,30.455,31.485,176388.0
2025-02-07,32.09,32.09,30.17,30.505,170677.0
2025-02-10,30.31,31.525,30.12,31.28,132031.0
2025-02-11,31.375,32.395,31.015,32.345,170189.0
2025-02-12,31.895,32.385,31.29,31.335,63761.0
2025-02-13,31.63,31.7,31.13,31.23,113775.0
2025-02-14,31.505,31.78,31.24,31.375,60032.0
2025-02-18,31.375,32.11,31.065,32.09,95088.0
2025-02-19,31.905,32.31,31.31,32.015,71873.0
2025-02-20,31.975,32.11,30.985,31.015,82729.0
2025-02-21,31.31,31.32,30.465,30.535,43915.0
2025-02-24,30.405,31.455,30.395,31.31,52325.0
2025-02-25,31.26,31.845,31.065,31.61,49653.0
2025-02-26,31.655,32.055,31.435,31.535,42988.0
2025-02-27,31.075,31.535,30.68,30.72,54162.0
2025-02-28,30.8,31.27,28.815,29.045,242344.0
2025-03-03,29.415,29.62,28.375,28.61,220466.0
2025-03-04,28.21,28.77,27.845,28.19,182694.0
2025-03-05,28.13,28.495,27.69,28.395,129267.0
2025-03-06,28.38,28.38,27.445,27.68,107081.0
2025-03-07,27.84,28.41,27.82,28.33,69062.0
2025-03-10,27.975,29.045,27.66,28.895,396655.0
2025-03-11,28.745,29.32,27.85,27.895,118621.0
2025-03-12,27.905,28.34,27.885,28.025,68925.0
2025-03-13,27.8,28.175,27.56,27.67,53797.0
2025-03-14,27.69,28.42,27.67,27.895,54917.0
2025-03-17,27.945,28.895,27.86,28.865,112808.0
2025-03-18,28.885,28.965,28.205,28.29,71520.0
2025-03-19,28.29,29.755,28.285,29.33,109791.0
2025-03-20,29.31,29.605,28.745,28.805,102772.0
2025-03-21,28.765,29.36,28.63,29.045,67966.0
2025-03-24,29.18,29.625,29.15,29.22,32792.0
2025-03-25,29.41,29.505,28.985,29.21,53108.0
2025-03-26,29.14,29.835,28.59,28.66,49420.0
2025-03-27,28.725,29.44,28.725,29.1,56008.0
2025-03-28,29.1,30.18,29.1,30.16,88470.0
2025-03-31,30.05,30.78,29.905,30.17,80041.0
2025-04-01,29.99,30.685,29.91,30.3,45790.0
2025-04-02,30.16,30.515,29.845,30.15,49764.0
2025-04-03,29.95,30.28,29.14,29.685,61512.0
2025-04-04,29.045,30.705,29.045,30.425,125144.0
2025-04-07,30.13,30.3,29.39,29.555,85150.0
2025-04-08,30.0,30.13,29.14,29.44,138143.0
2025-04-09,29.17,30.98,28.995,30.78,173297.0
2025-04-10,30.625,30.96,29.32,29.645,127776.0
2025-04-11,29.795,30.315,29.715,30.2,27466.0
2025-04-14,30.455,31.12,29.96,30.575,44924.0
2025-04-15,30.375,30.73,30.01,30.21,19768.0
2025-04-16,30.06,30.415,29.555,30.375,50405.0
2025-04-17,30.375,30.95,30.23,30.88,27991.0
2025-04-21,30.79,31.04,30.09,30.94,42943.0
2025-04-22,30.17,30.95,30.17,30.82,36337.0
2025-04-23,31.11,32.095,30.27,30.565,100273.0
2025-04-24,30.715,31.12,30.395,31.05,20462.0
2025-04-25,31.355,31.66,30.74,31.475,33669.0
2025-04-28,31.255,31.85,31.145,31.355,12701.0
2025-04-29,31.175,31.85,31.12,31.405,10743.0
2025-04-30,31.235,31.64,30.515,31.56,24823.0
2025-05-01,31.86,31.86,30.97,31.255,23579.0
2025-05-02,31.495,31.69,31.315,31.6,17253.0
2025-05-05,31.71,31.71,30.705,30.81,17002.0
2025-05-06,30.325,31.11,30.325,30.82,36940.0
2025-05-07,31.01,31.31,30.86,31.245,28234.0
2025-05-08,31.6,31.62,31.185,31.405,17516.0
2025-05-09,32.61,34.06,32.205,33.095,124538.0
2025-05-12,33.98,34.25,32.6,33.49,96027.0
2025-05-13,33.31,33.52,32.54,33.065,29430.0
2025-05-14,32.825,33.49,32.64,33.25,43818.0
2025-05-15,33.33,33.925,33.22,33.29,36429.0
2025-05-16,33.29,34.575,33.145,34.16,56383.0
2025-05-20,34.2,35.73,34.19,35.64,86900.0
2025-05-21,35.7,35.81,34.575,34.635,57397.0
2025-05-22,34.635,35.11,34.1,34.85,29937.0
2025-05-23,35.405,35.405,33.955,34.87,59810.0
2025-05-26,34.97,35.405,34.535,34.745,50299.0
2025-05-27,34.765,34.91,34.39,34.565,60789.0
2025-05-28,34.635,35.02,34.5,34.91,38408.0
2025-05-29,34.91,35.09,34.545,35.02,54147.0
2025-05-30,35.15,35.625,34.99,35.545,47131.0
2025-06-02,35.545,35.725,34.98,35.575,29564.0
2025-06-03,35.485,35.765,35.37,35.605,36579.0
2025-06-04,35.775,36.165,35.33,36.045,34951.0
2025-06-05,36.065,36.5,35.715,36.36,104288.0
2025-06-06,36.38,36.62,36.145,36.21,67853.0
2025-06-09,36.065,36.39,35.575,36.035,69194.0
2025-06-10,35.865,36.4,35.855,36.33,41993.0
2025-06-11,36.33,36.33,35.685,35.835,44399.0
2025-06-12,36.035,36.59,35.835,36.5,37775.0
2025-06-13,35.635,36.58,35.635,36.27,17122.0
2025-06-16,36.3,36.985,35.865,35.865,53755.0
2025-06-17,36.76,36.76,35.675,35.845,33340.0
2025-06-18,35.575,36.015,35.575,35.885,46391.0
2025-06-19,36.105,36.39,35.675,36.33,12770.0
2025-06-20,35.985,36.115,35.16,35.31,42892.0
2025-06-23,35.16,35.725,34.95,35.25,34017.0
2025-06-24,35.575,35.865,35.07,35.675,33382.0
2025-06-25,35.875,35.875,34.99,35.08,35815.0
2025-06-26,35.08,35.455,34.89,35.26,28446.0
2025-06-27,35.385,35.655,34.86,35.455,40201.0
2025-06-30,36.155,36.165,34.88,35.3,43563.0
2025-07-02,35.34,36.055,34.6,34.89,51597.0
2025-07-03,34.96,35.475,34.805,35.09,30532.0
2025-07-04,35.475,35.475,34.68,35.1,9012.0
2025-07-07,35.1,35.18,34.365,34.7,23166.0
2025-07-08,34.95,34.96,34.63,34.75,60674.0
2025-07-09,34.71,35.04,34.455,34.9,51963.0
2025-07-10,34.85,35.475,34.575,34.89,49466.0
2025-07-11,34.485,34.64,34.375,34.495,13605.0
2025-07-14,34.66,34.9,34.165,34.85,24448.0
2025-07-15,34.88,35.29,34.435,34.535,39136.0
2025-07-16,34.535,35.24,34.435,34.96,44329.0
2025-07-17,35.1,35.22,34.71,34.76,46677.0
2025-07-18,34.79,35.0,34.485,34.555,27905.0
2025-07-21,34.455,34.63,33.915,33.965,51342.0
2025-07-22,34.055,34.255,33.825,33.935,45718.0
2025-07-23,34.205,34.69,33.995,34.195,189421.0
2025-07-24,34.385,34.385,33.71,34.115,65893.0
2025-07-25,34.045,34.505,33.77,34.085,190051.0
2025-07-28,34.085,34.235,33.68,33.925,44665.0
2025-07-29,34.115,34.115,33.78,33.925,36850.0
2025-07-30,33.835,34.025,33.46,33.52,77577.0
2025-07-31,33.845,33.845,33.29,33.43,63259.0
2025-08-01,33.36,33.67,33.12,33.44,51769.0
2025-08-05,33.76,34.285,33.7,34.015,56369.0
2025-08-06,33.995,34.585,33.885,34.515,43666.0
2025-08-07,34.355,34.92,34.355,34.75,86220.0
2025-08-08,35.1,37.485,34.545,37.255,247464.0
2025-08-11,37.145,37.565,36.36,36.64,122015.0
2025-08-12,36.95,37.065,36.18,36.83,54694.0
2025-08-13,36.79,37.065,36.37,36.77,25134.0
2025-08-14,36.76,36.77,35.805,35.975,55887.0
2025-08-15,35.635,35.975,35.405,35.885,58449.0
2025-08-18,35.855,36.26,35.465,35.765,66682.0
2025-08-19,35.875,36.7,35.525,36.69,84206.0
2025-08-20,36.39,37.015,36.38,36.81,70070.0
2025-08-21,36.71,37.155,36.55,36.67,27980.0
2025-08-22,36.71,37.095,36.3,36.56,31849.0
2025-08-25,36.62,36.73,35.705,36.4,75661.0
2025-08-26,36.38,36.43,35.835,35.995,89378.0
2025-08-27,36.28,36.32,36.065,36.165,35516.0
2025-08-28,36.01,36.66,35.6,36.57,69925.0
2025-08-29,36.72,37.38,36.62,37.3,94685.0
2025-09-02,37.3,37.3,36.47,37.15,64001.0
2025-09-03,37.38,37.67,37.22,37.4,54525.0
2025-09-04,37.51,37.51,36.75,37.0,42736.0
2025-09-05,37.01,37.24,36.84,37.2,25348.0
2025-09-08,36.99,37.24,36.83,36.95,35520.0
2025-09-09,36.83,37.19,36.72,37.13,53111.0
2025-09-10,37.13,37.42,36.88,36.98,48669.0
2025-09-11,37.01,37.2,36.88,36.97,36606.0
2025-09-12,36.86,37.3,36.72,37.22,63663.0
2025-09-15,37.22,37.42,36.75,36.93,38723.0
2025-09-16,36.94,37.43,36.88,37.33,53362.0
2025-09-17,37.45,37.89,37.25,37.81,30311.0
2025-09-18,37.8,37.93,37.41,37.83,56711.0
2025-09-19,37.58,38.18,37.56,37.82,48126.0
2025-09-22,37.96,38.03,37.395,37.84,127218.0
2025-09-23,37.82,37.82,36.77,37.13,76719.0
2025-09-24,36.95,37.59,36.2,36.9,185518.0
2025-09-25,37.05,37.6,35.84,35.88,41727.0
2025-09-26,35.89,36.11,35.27,35.4,60659.0
2025-09-29,35.43,35.87,35.27,35.62,41339.0
2025-09-30,35.64,36.275,35.61,36.21,57315.0
2025-10-01,36.58,36.88,35.8,35.84,77175.0
2025-10-02,35.86,36.25,35.51,35.87,70118.0
2025-10-03,35.9,36.38,35.75,35.79,56856.0
2025-10-06,36.01,36.18,34.88,34.94,70126.0
2025-10-07,35.03,35.25,34.19,34.47,65541.0
2025-10-08,34.55,35.07,34.45,34.96,48555.0
2025-10-09,34.84,35.08,34.69,34.9,29136.0
2025-10-10,35.2,35.37,34.57,34.57,39012.0
2025-10-14,34.59,35.28,34.45,34.9,54025.0
2025-10-15,34.75,35.29,34.75,35.13,25862.0
2025-10-16,35.0,35.28,34.7,34.95,46523.0
2025-10-17,34.6,35.0,34.33,34.37,41759.0
2025-10-20,34.37,34.76,34.06,34.31,29359.0
2025-10-21,34.63,34.83,34.14,34.3,19268.0
2025-10-22,34.3,34.95,34.12,34.69,40357.0
2025-10-23,34.7,34.92,34.55,34.71,49132.0
2025-10-24,34.7,35.02,34.67,34.83,27227.0
2025-10-27,34.93,35.2,34.56,34.79,29296.0
2025-10-28,34.8,35.07,34.65,34.77,31529.0
2025-10-29,35.09,35.09,33.87,34.01,39033.0
2025-10-30,34.12,34.35,33.57,33.65,70115.0
2025-10-31,33.97,34.91,33.6,34.82,87866.0
2025-11-03,34.82,35.26,34.01,34.82,35770.0
2025-11-04,34.37,34.68,34.03,34.62,30593.0
2025-11-05,34.45,35.08,34.38,34.62,53394.0
2025-11-06,34.53,34.78,34.16,34.24,50343.0
2025-11-07,34.71,35.71,34.0,35.09,83289.0
2025-11-10,35.4,35.4,34.79,34.94,69338.0
2025-11-11,35.0,35.3,34.81,34.81,34590.0
2025-11-12,34.82,35.4,34.82,35.2,53499.0
2025-11-13,35.35,35.35,34.8,34.92,55758.0
2025-11-14,34.87,35.56,34.66,35.45,248169.0
2025-11-17,35.38,35.38,34.35,34.92,110931.0
2025-11-18,34.9,35.4,34.225,34.84,62606.0
2025-11-19,34.87,34.99,34.35,34.5,50578.0
2025-11-20,34.53,34.77,33.88,34.0,84903.0
2025-11-21,34.02,34.3,33.88,34.19,123403.0
2025-11-24,34.33,34.37,33.57,33.65,61307.0
2025-11-25,33.82,34.28,33.73,34.0,63643.0
2025-11-26,34.09,34.21,33.57,34.15,82698.0