Date,Open,High,Low,Close,Volume
2015-07-30,17.65,17.925,17.36,17.55,2764668.0
2015-07-31,17.65,17.65,17.42,17.545,245320.0
2015-08-04,17.455,17.56,17.31,17.34,364007.0
2015-08-05,17.455,17.455,17.31,17.33,92502.0
2015-08-06,17.36,17.36,17.13,17.3,382490.0
2015-08-07,17.31,17.31,17.16,17.295,119613.0
2015-08-10,17.265,17.36,17.215,17.31,163573.0
2015-08-11,17.31,17.41,17.295,17.32,99541.0
2015-08-12,17.35,17.36,17.3,17.35,509368.0
2015-08-13,17.36,17.465,17.32,17.465,304327.0
2015-08-14,17.485,17.485,17.37,17.41,52195.0
2015-08-17,17.37,17.89,17.37,17.745,17725.0
2015-08-18,17.695,17.695,17.535,17.55,5041.0
2015-08-19,17.59,17.8,17.59,17.8,43412.0
2015-08-20,18.66,18.66,17.65,17.695,59080.0
2015-08-21,17.695,17.695,17.6,17.6,30100.0
2015-08-24,17.31,17.31,17.045,17.06,47606.0
2015-08-25,17.06,17.445,17.06,17.445,96175.0
2015-08-26,17.55,19.045,17.32,17.985,20200.0
2015-08-27,17.935,18.08,17.935,18.035,7400.0
2015-08-28,18.08,18.08,18.015,18.035,1500.0
2015-08-31,18.015,18.42,18.015,18.42,15496.0
2015-09-01,18.465,18.525,18.42,18.515,8695.0
2015-09-02,18.745,19.56,18.705,19.515,62498.0
2015-09-03,19.475,19.715,19.33,19.43,31491.0
2015-09-04,19.43,19.43,19.235,19.34,9203.0
2015-09-08,19.695,20.195,19.475,20.195,20268.0
2015-09-09,20.195,20.445,20.055,20.44,10846.0
2015-09-10,20.39,20.485,20.205,20.475,16050.0
2015-09-11,20.535,21.045,20.43,20.92,15424.0
2015-09-14,20.975,20.975,20.805,20.91,5400.0
2015-09-15,20.68,20.68,20.63,20.63,1333.0
2015-09-16,20.63,21.15,20.295,20.965,18786.0
2015-09-17,21.015,21.055,20.87,21.055,9989.0
2015-09-18,21.055,21.055,20.89,20.89,6602.0
2015-09-21,21.055,21.055,20.42,20.69,7569.0
2015-09-22,20.955,20.965,20.195,20.465,11443.0
2015-09-23,20.58,20.58,20.195,20.195,1060.0
2015-09-24,19.985,20.35,19.985,20.195,54106.0
2015-09-25,20.33,20.525,20.195,20.245,1350.0
2015-09-28,20.195,20.195,19.235,19.67,25640.0
2015-09-29,18.995,20.38,18.995,19.525,12350.0
2015-09-30,19.025,19.955,19.025,19.955,10456.0
2015-10-01,19.945,20.92,19.945,20.775,46716.0
2015-10-02,20.205,20.68,20.195,20.57,27925.0
2015-10-05,20.68,21.015,20.57,20.775,16156.0
2015-10-06,20.82,20.82,20.68,20.82,6650.0
2015-10-07,20.725,20.725,19.965,19.965,908.0
2015-10-08,20.17,21.015,20.17,20.965,3583.0
2015-10-09,20.965,20.965,20.465,20.465,1789.0
2015-10-13,20.205,20.475,19.715,20.195,17317.0
2015-10-14,20.39,20.39,19.82,20.39,1600.0
2015-10-15,20.17,20.4,20.17,20.4,5165.0
2015-10-16,20.205,20.765,20.195,20.4,37720.0
2015-10-19,20.67,20.965,20.44,20.64,9160.0
2015-10-20,20.465,20.94,20.465,20.94,8400.0
2015-10-21,21.005,21.11,20.715,20.965,3185.0
2015-10-22,21.055,21.16,20.465,20.695,18823.0
2015-10-23,21.055,21.065,21.055,21.065,100.0
2015-10-26,21.055,21.065,21.045,21.045,1358.0
2015-10-27,21.055,21.055,19.965,20.44,18550.0
2015-10-28,20.67,20.92,20.315,20.91,6540.0
2015-10-29,20.85,20.87,20.68,20.69,4200.0
2015-10-30,20.68,21.065,20.68,20.91,11100.0
2015-11-02,21.035,21.035,20.58,20.785,12104.0
2015-11-03,20.765,20.775,20.33,20.58,2342.0
2015-11-04,20.565,20.84,20.565,20.67,1800.0
2015-11-05,20.68,21.065,20.68,20.89,4910.0
2015-11-06,20.92,20.92,20.445,20.775,3500.0
2015-11-09,20.775,21.035,20.485,20.775,40174.0
2015-11-10,20.765,21.64,20.765,21.64,57031.0
2015-11-11,22.13,24.045,21.66,22.17,150294.0
2015-11-12,22.705,22.815,21.95,22.215,160696.0
2015-11-13,22.575,22.6,21.95,22.08,99975.0
2015-11-16,22.08,22.17,21.92,22.025,18498.0
2015-11-17,22.12,22.12,21.94,22.12,20025.0
2015-11-18,22.12,22.6,22.075,22.6,75028.0
2015-11-19,22.83,22.965,22.715,22.745,27351.0
2015-11-20,22.84,22.84,22.68,22.725,14355.0
2015-11-23,22.475,24.045,22.475,23.85,28144.0
2015-11-24,23.975,24.41,23.755,23.85,12327.0
2015-11-25,23.63,23.65,23.1,23.37,18727.0
2015-11-26,23.37,23.465,22.965,23.2,13562.0
2015-11-27,24.35,24.35,22.69,23.61,14540.0
2015-11-30,23.825,24.15,23.325,23.985,54065.0
2015-12-01,23.825,24.045,22.61,22.975,44278.0
2015-12-02,23.16,23.315,22.495,22.6,17112.0
2015-12-03,22.83,22.84,22.38,22.555,9022.0
2015-12-04,22.385,22.42,21.765,22.12,12563.0
2015-12-07,22.575,22.59,22.11,22.12,8014.0
2015-12-08,22.34,22.34,22.025,22.12,18518.0
2015-12-09,22.12,22.12,21.975,22.09,15260.0
2015-12-10,22.11,22.19,21.88,22.19,19718.0
2015-12-11,22.295,22.295,21.9,22.215,1000.0
2015-12-14,24.005,24.005,21.795,22.17,8325.0
2015-12-15,22.15,22.235,21.83,22.11,4882.0
2015-12-16,22.525,22.83,22.18,22.45,4757.0
2015-12-17,22.58,22.58,21.67,21.805,10536.0
2015-12-18,22.305,22.305,21.93,22.215,8168.0
2015-12-21,22.575,22.575,21.255,21.805,9080.0
2015-12-22,22.11,22.11,21.41,21.725,2822.0
2015-12-23,21.715,21.95,21.315,21.765,5334.0
2015-12-24,21.32,21.64,21.255,21.63,1968.0
2015-12-29,21.275,21.61,21.16,21.61,1794.0
2015-12-30,21.91,21.91,21.16,21.16,1202.0
2015-12-31,21.285,21.305,20.765,21.025,6171.0
2016-01-04,21.61,21.63,20.195,20.515,18896.0
2016-01-05,20.515,20.515,19.945,20.055,58990.0
2016-01-06,19.68,19.995,18.555,18.92,40188.0
2016-01-07,18.755,18.755,18.495,18.715,14841.0
2016-01-08,18.85,19.34,18.285,19.235,11800.0
2016-01-11,19.235,19.475,18.87,19.43,4730.0
2016-01-12,20.1,20.1,19.28,19.86,15875.0
2016-01-13,19.92,20.505,19.17,20.285,12208.0
2016-01-14,20.485,20.485,19.725,20.285,84763.0
2016-01-15,19.275,20.515,19.235,20.195,43514.0
2016-01-18,20.505,20.515,19.455,20.37,1350.0
2016-01-19,20.495,20.495,19.81,19.945,83695.0
2016-01-20,19.16,20.41,17.535,18.91,92388.0
2016-01-21,18.765,19.435,18.56,18.65,4532.0
2016-01-22,18.945,19.14,18.265,18.765,37383.0
2016-01-25,18.765,19.215,18.56,19.035,3599.0
2016-01-26,18.85,19.15,18.85,19.14,71325.0
2016-01-27,20.4,20.4,17.31,19.235,64395.0
2016-01-28,19.235,19.81,18.765,19.41,4947.0
2016-01-29,18.515,19.715,18.515,19.225,9265.0
2016-02-01,19.235,19.475,18.91,19.205,13900.0
2016-02-02,19.225,19.255,18.755,19.055,10952.0
2016-02-03,19.18,20.195,19.18,19.235,8570.0
2016-02-04,19.235,19.235,19.13,19.205,7600.0
2016-02-05,19.225,19.235,19.14,19.225,14734.0
2016-02-08,19.225,19.225,18.045,18.85,2397.0
2016-02-09,18.755,18.755,18.045,18.545,7953.0
2016-02-10,17.985,18.745,17.725,17.87,7638.0
2016-02-11,17.31,17.945,17.07,17.735,9400.0
2016-02-12,17.36,18.275,17.31,18.045,11233.0
2016-02-16,17.58,20.455,17.58,19.08,77677.0
2016-02-17,19.08,21.17,19.08,21.16,37834.0
2016-02-18,21.065,22.61,21.065,22.6,11212.0
2016-02-19,23.035,23.035,21.515,22.15,79843.0
2016-02-22,21.59,22.17,21.59,21.88,12718.0
2016-02-23,21.815,22.13,21.64,21.85,28886.0
2016-02-24,21.65,22.005,21.64,22.005,11724.0
2016-02-25,21.785,22.015,21.735,21.975,1856.0
2016-02-26,22.11,22.12,22.005,22.005,19374.0
2016-02-29,22.12,22.12,21.65,22.1,2458.0
2016-03-01,22.12,22.12,21.745,21.93,25178.0
2016-03-02,21.93,21.985,21.9,21.93,3499.0
2016-03-03,21.92,21.93,21.525,21.92,8800.0
2016-03-04,21.88,21.93,21.83,21.93,3579.0
2016-03-07,21.775,22.42,21.735,21.92,7916.0
2016-03-08,21.93,21.93,21.64,21.775,13426.0
2016-03-09,21.92,21.93,21.735,21.735,472.0
2016-03-10,21.785,21.93,21.64,21.64,482.0
2016-03-11,21.735,21.735,21.64,21.66,2100.0
2016-03-14,21.725,21.735,20.4,21.61,9588.0
2016-03-15,21.63,21.735,21.59,21.59,2901.0
2016-03-16,22.11,22.11,21.545,21.545,1981.0
2016-03-17,21.725,21.725,21.58,21.62,11751.0
2016-03-18,21.555,21.735,21.555,21.735,2579.0
2016-03-21,22.11,22.11,21.495,21.495,4740.0
2016-03-22,21.495,21.67,21.445,21.67,3188.0
2016-03-23,21.735,21.735,21.445,21.545,3838.0
2016-03-24,22.12,22.505,21.16,21.62,14684.0
2016-03-28,21.64,21.64,21.535,21.535,9101.0
2016-03-29,21.87,21.93,21.7,21.83,22656.0
2016-03-30,22.025,22.025,21.44,21.66,17596.0
2016-03-31,22.025,22.075,21.68,22.065,6382.0
2016-04-01,22.015,22.015,21.65,21.65,3885.0
2016-04-04,21.65,21.88,21.4,21.42,7560.0
2016-04-05,21.88,21.88,21.64,21.775,413.0
2016-04-06,21.66,22.225,21.445,21.955,21949.0
2016-04-07,22.015,22.025,21.84,21.93,1500.0
2016-04-08,21.93,21.93,21.69,21.805,1975.0
2016-04-11,21.88,21.88,21.705,21.705,17503.0
2016-04-12,21.65,21.83,20.84,21.36,19530.0
2016-04-13,21.36,22.985,21.36,22.87,31666.0
2016-04-14,22.795,22.89,22.65,22.83,15727.0
2016-04-15,22.88,23.545,22.84,23.535,10278.0
2016-04-18,23.09,24.045,23.075,23.975,23693.0
2016-04-19,22.62,24.61,22.6,23.96,19949.0
2016-04-20,23.565,24.065,23.565,23.95,52421.0
2016-04-21,24.045,24.045,23.61,23.755,3936.0
2016-04-22,24.045,24.045,23.275,23.275,3028.0
2016-04-25,23.16,24.765,22.975,23.885,51188.0
2016-04-26,24.045,24.045,23.18,23.89,7118.0
2016-04-27,23.2,24.035,23.2,23.735,4590.0
2016-04-28,23.985,24.015,23.585,23.71,50048.0
2016-04-29,23.66,23.755,23.37,23.565,6812.0
2016-05-02,23.38,23.38,23.18,23.275,13045.0
2016-05-03,23.08,23.35,22.65,23.265,3435.0
2016-05-04,23.18,23.37,23.045,23.37,3100.0
2016-05-05,23.37,23.37,23.08,23.19,1939.0
2016-05-06,23.17,23.19,23.08,23.19,9600.0
2016-05-09,23.495,23.505,23.215,23.305,2339.0
2016-05-10,23.285,23.37,23.09,23.325,1278.0
2016-05-11,23.325,23.37,23.12,23.12,19916.0
2016-05-12,23.565,26.22,23.565,25.97,95613.0
2016-05-13,25.96,26.46,25.515,26.46,39489.0
2016-05-16,26.595,27.775,25.495,27.18,29123.0
2016-05-17,25.485,25.505,25.285,25.41,365444.0
2016-05-18,25.475,25.485,25.4,25.41,60302.0
2016-05-19,25.485,25.485,25.4,25.4,23295.0
2016-05-20,25.41,25.485,25.41,25.43,17890.0
2016-05-24,25.43,25.475,25.35,25.475,27435.0
2016-05-25,25.47,25.475,25.4,25.46,12500.0
2016-05-26,25.47,25.485,25.37,25.415,13525.0
2016-05-27,25.37,25.485,25.37,25.39,24955.0
2016-05-30,25.475,25.485,25.38,25.41,12245.0
2016-05-31,25.45,25.585,25.4,25.585,43110.0
2016-06-01,25.555,25.555,25.38,25.485,34487.0
2016-06-02,25.505,25.505,25.35,25.35,36363.0
2016-06-03,25.35,25.505,25.335,25.505,48584.0
2016-06-06,25.475,25.495,24.68,25.045,66552.0
2016-06-07,25.055,25.295,24.67,25.295,74103.0
2016-06-08,25.295,25.345,25.005,25.255,62421.0
2016-06-09,25.005,25.005,24.62,24.86,19882.0
2016-06-10,24.555,25.18,24.325,24.535,71661.0
2016-06-13,24.315,24.535,23.575,23.93,142892.0
2016-06-14,23.775,24.035,23.775,23.9,8017.0
2016-06-15,24.015,24.045,23.84,23.985,28088.0
2016-06-16,23.39,23.95,23.39,23.87,10447.0
2016-06-17,23.765,23.975,23.505,23.975,14636.0
2016-06-20,24.045,24.215,24.005,24.21,11807.0
2016-06-21,24.215,24.215,23.08,24.075,7274.0
2016-06-22,24.65,24.65,24.09,24.335,12453.0
2016-06-23,23.96,24.96,23.96,24.96,10415.0
2016-06-24,24.015,24.89,24.015,24.89,15888.0
2016-06-27,24.87,25.065,24.525,25.065,55500.0
2016-06-28,25.18,25.18,24.775,25.095,8879.0
2016-06-29,24.995,25.345,24.995,25.2,31549.0
2016-06-30,25.315,25.63,25.255,25.63,33384.0
2016-07-04,25.62,25.63,25.065,25.585,13106.0
2016-07-05,25.485,25.485,24.85,25.005,6752.0
2016-07-06,25.015,25.015,24.88,24.88,16556.0
2016-07-07,24.64,24.975,24.535,24.815,1260.0
2016-07-08,24.265,24.535,24.265,24.485,10049.0
2016-07-11,24.525,24.91,24.525,24.91,5478.0
2016-07-12,24.715,25.295,24.485,24.96,6861.0
2016-07-13,24.92,25.235,24.91,25.095,3934.0
2016-07-14,25.2,25.2,24.815,24.86,10035.0
2016-07-15,24.87,25.485,24.86,25.475,17579.0
2016-07-18,25.42,25.42,25.005,25.39,14175.0
2016-07-19,25.265,25.485,25.245,25.43,8466.0
2016-07-20,25.475,25.575,25.345,25.525,17290.0
2016-07-21,25.47,25.65,25.19,25.585,31693.0
2016-07-22,25.585,25.585,25.43,25.585,9934.0
2016-07-25,25.535,25.575,24.62,24.985,3489.0
2016-07-26,24.995,25.475,24.985,25.47,6640.0
2016-07-27,25.47,25.575,25.44,25.575,26999.0
2016-07-28,25.575,25.63,25.245,25.44,49025.0
2016-07-29,25.38,25.775,25.38,25.775,33688.0
2016-08-02,25.97,25.97,25.485,25.725,81228.0
2016-08-03,25.815,26.21,25.775,25.97,31453.0
2016-08-04,26.2,26.69,25.9,26.595,72159.0
2016-08-05,26.92,28.325,26.92,27.91,118696.0
2016-08-08,28.355,28.37,27.025,27.41,43197.0
2016-08-09,26.97,27.305,26.45,27.255,43523.0
2016-08-10,27.17,27.17,26.745,26.96,23046.0
2016-08-11,26.795,27.41,26.795,27.315,35562.0
2016-08-12,26.97,27.41,26.785,27.085,12003.0
2016-08-15,26.755,27.4,26.745,27.2,9997.0
2016-08-16,26.755,27.41,26.755,27.41,13330.0
2016-08-17,27.4,27.41,26.45,26.67,99697.0
2016-08-18,26.63,27.16,26.505,27.16,7994.0
2016-08-19,27.22,27.22,26.66,27.075,11737.0
2016-08-22,26.93,27.305,26.735,27.025,26121.0
2016-08-23,27.025,27.265,26.93,27.265,40611.0
2016-08-24,27.245,27.265,26.88,27.095,14710.0
2016-08-25,26.97,27.22,26.93,27.22,11078.0
2016-08-26,27.265,27.36,26.45,26.795,37789.0
2016-08-29,26.71,27.265,26.7,27.055,6038.0
2016-08-30,27.11,27.11,26.69,27.065,10361.0
2016-08-31,27.085,27.19,26.735,27.17,11082.0
2016-09-01,27.17,28.66,27.17,28.42,51612.0
2016-09-02,28.65,29.67,28.37,29.575,34354.0
2016-09-06,30.18,30.285,28.805,29.055,47131.0
2016-09-07,28.98,29.095,28.565,28.66,10006.0
2016-09-08,28.805,28.845,28.295,28.805,25723.0
2016-09-09,28.44,28.825,28.42,28.49,10745.0
2016-09-12,28.305,29.005,28.285,28.865,11645.0
2016-09-13,28.785,29.23,28.615,28.88,14012.0
2016-09-14,28.88,29.23,28.87,28.95,9899.0
2016-09-15,28.865,29.22,28.865,29.095,20555.0
2016-09-16,29.2,29.2,28.855,29.045,10138.0
2016-09-19,29.325,29.815,29.095,29.595,29031.0
2016-09-20,29.75,30.71,29.75,30.585,26404.0
2016-09-21,30.775,32.7,30.64,32.335,61296.0
2016-09-22,32.43,32.43,30.94,31.015,40538.0
2016-09-23,31.095,31.69,30.25,30.765,24625.0
2016-09-26,30.75,30.755,30.055,30.115,16106.0
2016-09-27,31.095,31.095,28.74,29.345,37352.0
2016-09-28,29.67,30.19,29.105,29.815,21279.0
2016-09-29,29.815,30.66,29.75,30.2,15670.0
2016-09-30,30.285,30.295,29.93,30.115,79526.0
2016-10-03,30.105,30.69,29.335,30.285,32287.0
2016-10-04,30.275,30.97,29.855,30.74,33941.0
2016-10-05,30.865,30.95,30.305,30.875,18723.0
2016-10-06,30.98,31.26,30.515,31.055,55248.0
2016-10-07,31.24,31.91,30.65,30.7,44453.0
2016-10-11,31.26,31.365,30.315,30.48,22468.0
2016-10-12,30.38,30.93,30.285,30.285,15718.0
2016-10-13,30.2,30.765,29.95,30.035,10486.0
2016-10-14,30.285,30.295,29.9,30.16,11715.0
2016-10-17,29.825,30.555,29.825,30.17,32448.0
2016-10-18,30.505,30.835,30.18,30.525,24139.0
2016-10-19,30.65,31.115,30.525,30.855,14554.0
2016-10-20,30.71,31.065,30.71,30.94,12286.0
2016-10-21,31.73,31.94,30.89,31.94,25550.0
2016-10-24,32.025,33.18,32.025,32.99,23442.0
2016-10-25,33.525,33.525,32.815,32.94,25931.0
2016-10-26,33.275,33.275,32.41,32.99,27983.0
2016-10-27,32.99,33.18,32.22,32.315,15830.0
2016-10-28,32.23,32.375,31.265,31.99,20114.0
2016-10-31,32.105,32.69,31.9,32.315,15503.0
2016-11-01,32.49,32.835,31.805,32.565,23029.0
2016-11-02,32.825,32.895,31.99,32.815,41120.0
2016-11-03,33.18,33.18,32.585,32.585,28692.0
2016-11-04,32.875,32.875,32.22,32.555,19697.0
2016-11-07,33.48,33.48,33.16,33.44,36884.0
2016-11-08,33.66,33.66,33.2,33.365,18935.0
2016-11-09,32.25,33.615,31.69,33.615,40261.0
2016-11-10,33.66,33.835,33.42,33.52,31777.0
2016-11-11,33.66,33.66,33.19,33.625,24111.0
2016-11-14,33.67,33.97,33.615,33.9,35775.0
2016-11-15,34.0,34.0,33.18,33.325,24145.0
2016-11-16,33.625,33.625,32.75,33.18,65696.0
2016-11-17,33.275,35.73,33.18,35.335,72548.0
2016-11-18,35.585,36.25,35.055,35.105,95871.0
2016-11-21,35.555,36.04,35.115,35.585,61454.0
2016-11-22,35.97,35.97,35.135,35.43,91886.0
2016-11-23,35.855,36.295,35.385,36.295,38495.0
2016-11-24,36.085,36.68,36.085,36.64,29081.0
2016-11-25,36.645,37.415,36.545,37.22,38229.0
2016-11-28,37.29,37.51,34.46,35.19,101154.0
2016-11-29,35.51,35.915,34.15,34.285,48170.0
2016-11-30,34.5,34.625,33.68,34.19,45678.0
2016-12-01,34.43,34.46,33.18,33.74,35217.0
2016-12-02,33.795,33.9,33.5,33.62,35235.0
2016-12-05,33.5,33.845,33.325,33.785,19364.0
2016-12-06,33.7,34.575,33.68,34.0,32213.0
2016-12-07,34.22,34.23,33.02,33.43,67440.0
2016-12-08,33.885,35.305,33.855,34.15,78202.0
2016-12-09,34.825,34.825,33.69,33.865,48668.0
2016-12-12,34.18,34.18,33.325,33.66,27906.0
2016-12-13,33.625,34.555,33.43,33.535,31948.0
2016-12-14,33.385,33.535,31.93,33.025,81511.0
2016-12-15,33.085,34.52,32.795,33.785,58803.0
2016-12-16,34.085,34.45,33.775,34.145,25469.0
2016-12-19,34.48,34.48,33.66,33.68,23453.0
2016-12-20,33.795,34.085,33.66,33.785,18931.0
2016-12-21,33.66,34.065,33.66,33.68,25766.0
2016-12-22,34.0,34.01,33.385,33.615,16239.0
2016-12-23,33.615,33.615,32.77,32.98,24077.0
2016-12-28,32.535,32.7,31.115,31.325,130640.0
2016-12-29,30.95,31.16,29.055,30.775,106402.0
2016-12-30,30.785,31.26,30.775,30.96,62947.0
2017-01-03,31.26,31.26,30.335,30.88,44209.0
2017-01-04,30.875,31.24,30.605,30.625,15523.0
2017-01-05,30.5,31.15,30.49,31.135,34220.0
2017-01-06,31.24,31.24,31.005,31.17,27636.0
2017-01-09,31.16,31.2,31.015,31.015,22054.0
2017-01-10,31.345,31.95,31.345,31.785,22325.0
2017-01-11,31.68,32.67,31.5,32.21,43264.0
2017-01-12,32.535,32.74,31.47,31.93,24801.0
2017-01-13,31.775,32.105,31.48,31.68,17140.0
2017-01-16,31.545,31.73,31.315,31.72,12771.0
2017-01-17,31.72,32.525,31.72,32.16,15449.0
2017-01-18,31.98,31.99,31.43,31.69,33970.0
2017-01-19,32.115,32.115,31.565,31.91,7804.0
2017-01-20,32.0,32.575,31.91,32.305,12239.0
2017-01-23,32.25,32.345,31.585,32.135,22297.0
2017-01-24,32.2,32.7,32.055,32.48,15370.0
2017-01-25,32.9,32.9,31.98,32.295,14425.0
2017-01-26,32.22,32.22,29.98,30.825,94699.0
2017-01-27,30.68,31.25,30.63,30.92,26640.0
2017-01-30,30.775,30.93,30.315,30.45,25221.0
2017-01-31,30.355,31.095,30.115,30.265,28740.0
2017-02-01,30.295,30.335,30.16,30.19,21580.0
2017-02-02,30.295,30.295,29.865,29.96,12669.0
2017-02-03,29.96,30.2,29.14,29.14,28398.0
2017-02-06,29.42,30.23,29.285,29.825,69758.0
2017-02-07,30.22,30.44,29.525,30.16,31887.0
2017-02-08,29.775,30.43,29.775,30.25,16688.0
2017-02-09,30.23,30.43,30.055,30.25,19371.0
2017-02-10,29.97,30.43,29.66,29.99,45649.0
2017-02-13,30.285,30.285,29.47,29.575,22937.0
2017-02-14,29.47,29.535,29.2,29.345,28211.0
2017-02-15,29.315,29.38,28.865,29.015,29447.0
2017-02-16,29.19,29.785,29.085,29.545,48631.0
2017-02-17,29.355,29.43,29.025,29.305,91603.0
2017-02-21,29.24,29.41,29.14,29.2,41841.0
2017-02-22,29.17,32.5,29.14,32.41,45988.0
2017-02-23,32.565,34.69,32.565,34.51,71661.0
2017-02-24,34.145,34.66,33.815,34.02,43944.0
2017-02-27,34.045,34.18,33.77,34.075,26965.0
2017-02-28,34.17,34.17,33.43,33.94,21249.0
2017-03-01,33.815,34.17,33.815,34.01,22463.0
2017-03-02,34.095,34.145,32.77,33.69,22863.0
2017-03-03,33.49,33.49,32.875,32.9,16706.0
2017-03-06,32.76,33.76,32.76,33.565,17123.0
2017-03-07,33.23,34.48,33.22,34.42,18272.0
2017-03-08,34.52,34.78,34.42,34.615,28099.0
2017-03-09,34.615,35.585,34.385,35.065,30852.0
2017-03-10,35.48,35.805,34.905,35.395,32979.0
2017-03-13,35.43,35.48,35.105,35.47,11247.0
2017-03-14,36.155,37.405,35.785,36.065,119757.0
2017-03-15,36.325,36.405,36.075,36.345,65495.0
2017-03-16,36.405,36.44,36.085,36.355,51571.0
2017-03-17,36.355,36.45,35.305,36.44,205116.0
2017-03-20,36.75,36.77,35.795,36.405,38669.0
2017-03-21,36.395,36.53,36.125,36.395,140708.0
2017-03-22,36.2,36.44,36.115,36.44,12186.0
2017-03-23,36.545,36.545,35.805,35.875,14843.0
2017-03-24,35.74,36.415,35.595,36.25,9249.0
2017-03-27,36.305,36.305,35.67,36.2,18413.0
2017-03-28,36.29,36.45,36.155,36.26,17860.0
2017-03-29,36.23,36.405,35.76,36.375,12410.0
2017-03-30,36.125,36.49,35.96,35.96,29124.0
2017-03-31,35.885,37.74,35.885,37.21,52966.0
2017-04-03,36.825,37.595,36.29,36.795,49583.0
2017-04-04,36.555,37.51,36.555,37.46,37298.0
2017-04-05,37.885,37.885,37.2,37.315,11399.0
2017-04-06,37.085,37.155,36.875,36.98,43922.0
2017-04-07,36.79,37.5,36.68,37.26,24917.0
2017-04-10,37.375,38.22,36.99,37.825,27121.0
2017-04-11,37.605,37.775,36.665,37.27,20918.0
2017-04-12,37.5,37.685,37.03,37.48,22845.0
2017-04-13,37.43,37.43,36.93,37.27,18432.0
2017-04-17,37.51,37.51,37.19,37.2,44163.0
2017-04-18,37.2,38.02,37.125,37.335,15473.0
2017-04-19,37.595,37.595,37.03,37.26,14744.0
2017-04-20,37.045,38.47,37.03,37.115,31361.0
2017-04-21,36.46,37.325,36.46,36.74,33812.0
2017-04-24,36.825,37.5,36.79,37.04,164975.0
2017-04-25,37.04,37.47,36.805,37.19,63469.0
2017-04-26,37.145,37.57,37.03,37.03,142327.0
2017-04-27,37.28,37.645,37.03,37.47,88160.0
2017-04-28,37.42,37.835,37.405,37.72,17851.0
2017-05-01,37.635,38.415,37.635,37.7,24880.0
2017-05-02,37.72,38.365,37.72,37.885,30696.0
2017-05-03,38.175,38.565,38.075,38.47,51735.0
2017-05-04,38.47,38.805,38.25,38.47,25142.0
2017-05-05,38.47,39.44,38.27,39.065,27318.0
2017-05-08,39.395,40.345,39.395,39.925,66150.0
2017-05-09,40.385,40.385,39.94,40.05,16972.0
2017-05-10,40.145,40.435,40.06,40.365,26161.0
2017-05-11,40.655,41.49,40.54,40.895,33170.0
2017-05-12,40.895,41.105,38.28,39.95,67074.0
2017-05-15,39.415,40.135,38.96,39.69,20386.0
2017-05-16,38.72,38.78,38.375,38.46,184160.0
2017-05-17,38.405,38.53,37.835,37.885,50169.0
2017-05-18,37.51,37.98,37.27,37.655,31565.0
2017-05-19,37.53,38.125,37.53,38.03,53446.0
2017-05-23,38.375,38.45,37.27,37.36,59131.0
2017-05-24,37.415,37.49,37.055,37.26,51628.0
2017-05-25,37.915,37.915,36.915,37.125,50089.0
2017-05-26,37.22,37.68,37.03,37.335,38858.0
2017-05-29,37.69,37.7,37.075,37.295,25201.0
2017-05-30,37.295,37.94,37.22,37.75,81522.0
2017-05-31,37.8,38.23,37.8,38.065,58734.0
2017-06-01,38.065,38.18,37.75,38.01,30790.0
2017-06-02,38.085,38.085,37.71,37.925,21939.0
2017-06-05,37.94,37.97,37.655,37.845,36474.0
2017-06-06,37.865,37.895,37.72,37.895,25547.0
2017-06-07,37.565,37.71,37.22,37.305,185965.0
2017-06-08,37.28,37.29,36.665,36.835,66980.0
2017-06-09,36.835,37.54,35.885,37.51,161118.0
2017-06-12,37.405,37.405,36.305,36.365,69203.0
2017-06-13,36.365,36.565,35.75,35.855,92026.0
2017-06-14,36.19,36.19,34.53,34.585,132035.0
2017-06-15,34.43,34.66,33.855,34.01,116727.0
2017-06-16,34.065,34.99,33.2,33.535,145114.0
2017-06-19,33.625,36.28,33.615,35.03,68625.0
2017-06-20,35.105,35.335,34.44,34.535,70949.0
2017-06-21,35.355,37.03,35.355,37.03,48517.0
2017-06-22,37.125,37.26,36.555,37.2,50142.0
2017-06-23,37.04,37.51,36.95,37.325,19265.0
2017-06-26,37.315,37.315,36.79,37.01,19588.0
2017-06-27,37.18,37.26,37.03,37.18,56103.0
2017-06-28,37.18,37.51,37.125,37.28,13389.0
2017-06-29,37.28,37.44,36.75,37.055,61806.0
2017-06-30,36.98,37.51,36.915,37.22,32994.0
2017-07-04,37.315,37.315,36.645,37.115,9187.0
2017-07-05,37.02,37.49,36.885,36.92,22988.0
2017-07-06,36.79,37.03,36.0,36.96,32202.0
2017-07-07,36.865,36.98,36.21,36.74,42117.0
2017-07-10,36.74,36.74,35.96,36.0,15440.0
2017-07-11,35.595,36.355,35.595,35.635,31214.0
2017-07-12,35.845,35.875,34.595,34.94,33689.0
2017-07-13,36.135,36.135,35.24,35.95,40522.0
2017-07-14,36.22,36.7,36.135,36.315,23573.0
2017-07-17,36.335,36.655,35.885,36.21,14597.0
2017-07-18,36.075,36.075,35.585,35.885,14793.0
2017-07-19,35.885,36.305,35.585,36.03,27404.0
2017-07-20,36.26,36.29,35.595,35.68,14890.0
2017-07-21,35.635,36.385,35.625,36.355,16845.0
2017-07-24,36.22,36.415,35.68,36.065,22368.0
2017-07-25,36.19,37.03,36.18,36.385,36280.0
2017-07-26,36.895,36.895,36.315,36.645,12988.0
2017-07-27,36.545,37.01,36.22,36.46,26212.0
2017-07-28,36.545,36.585,36.28,36.585,10661.0
2017-07-31,36.905,37.17,36.405,36.76,32164.0
2017-08-01,36.655,36.74,36.02,36.115,65868.0
2017-08-02,40.395,44.74,40.395,44.07,468349.0
2017-08-03,43.52,46.55,42.75,46.225,202158.0
2017-08-04,45.695,46.165,44.52,45.635,179865.0
2017-08-08,46.07,46.3,44.345,44.645,97920.0
2017-08-09,44.58,44.835,43.99,44.24,76607.0
2017-08-10,44.415,44.715,44.09,44.25,36329.0
2017-08-11,44.3,44.405,43.79,43.79,35340.0
2017-08-14,44.105,45.08,43.925,44.715,95919.0
2017-08-15,44.72,44.95,44.345,44.53,42783.0
2017-08-16,44.72,44.72,44.22,44.34,97467.0
2017-08-17,44.34,44.34,43.8,44.0,39393.0
2017-08-18,44.09,44.145,43.28,43.375,88740.0
2017-08-21,43.365,44.195,43.21,43.76,49565.0
2017-08-22,43.935,44.06,43.75,43.905,36350.0
2017-08-23,43.97,44.07,43.8,43.845,47882.0
2017-08-24,43.905,43.935,43.43,43.53,51896.0
2017-08-25,43.54,43.8,43.54,43.76,43202.0
2017-08-28,43.76,44.05,43.29,43.76,100091.0
2017-08-29,43.76,44.385,43.355,44.095,133649.0
2017-08-30,43.945,44.195,43.695,44.0,51575.0
2017-08-31,44.09,44.205,43.865,44.07,78656.0
2017-09-01,43.99,44.04,42.81,43.165,90428.0
2017-09-05,43.29,43.375,41.355,41.575,73778.0
2017-09-06,41.72,42.04,40.565,40.97,119624.0
2017-09-07,40.71,41.02,40.135,40.73,93773.0
2017-09-08,40.75,41.595,40.5,41.365,64354.0
2017-09-11,41.355,42.195,40.875,41.165,171972.0
2017-09-12,41.335,42.075,41.3,41.79,169580.0
2017-09-13,41.73,42.375,41.685,41.945,226082.0
2017-09-14,41.945,42.58,41.5,42.46,91146.0
2017-09-15,42.51,43.415,42.455,43.0,209377.0
2017-09-18,43.24,43.28,42.05,42.27,64119.0
2017-09-19,42.21,42.22,40.925,41.875,139836.0
2017-09-20,41.95,42.225,41.74,42.185,59300.0
2017-09-21,42.25,42.28,41.76,41.79,33900.0
2017-09-22,41.79,41.865,41.375,41.75,64502.0
2017-09-25,41.8,42.29,41.605,42.23,79559.0
2017-09-26,42.32,43.915,42.27,43.76,126128.0
2017-09-27,43.76,44.455,42.82,44.01,90463.0
2017-09-28,44.24,45.04,43.965,44.79,84896.0
2017-09-29,45.465,47.115,44.915,46.34,131115.0
2017-10-02,46.355,46.99,46.145,46.605,85126.0
2017-10-03,46.81,46.81,46.135,46.225,50120.0
2017-10-04,46.165,47.24,46.145,47.06,135396.0
2017-10-05,47.1,47.53,46.455,46.79,69145.0
2017-10-06,46.955,48.06,46.59,47.6,290231.0
2017-10-10,47.705,49.07,47.705,48.945,140857.0
2017-10-11,49.29,49.76,48.36,48.655,102114.0
2017-10-12,48.875,48.875,48.09,48.185,78896.0
2017-10-13,48.34,48.365,47.405,47.49,77156.0
2017-10-16,47.695,48.205,47.32,47.59,60520.0
2017-10-17,47.675,48.57,47.24,48.465,42844.0
2017-10-18,48.8,49.465,48.715,49.385,64080.0
2017-10-19,49.465,49.465,48.205,48.61,58589.0
2017-10-20,48.78,49.455,48.78,49.405,37396.0
2017-10-23,49.415,49.415,47.6,48.455,103686.0
2017-10-24,48.475,50.06,48.375,49.85,110762.0
2017-10-25,49.915,49.915,48.945,49.54,59168.0
2017-10-26,49.55,49.57,48.895,49.395,76950.0
2017-10-27,49.145,49.145,45.56,45.83,419081.0
2017-10-30,45.82,46.875,45.395,46.07,155882.0
2017-10-31,46.165,46.28,45.47,45.935,63177.0
2017-11-01,45.895,48.82,45.78,47.435,168242.0
2017-11-02,47.235,47.32,46.05,46.615,138373.0
2017-11-03,46.58,46.615,46.3,46.405,94446.0
2017-11-06,46.175,47.51,45.85,46.07,92172.0
2017-11-07,45.975,46.165,45.205,45.445,110553.0
2017-11-08,45.165,46.645,41.845,45.445,377091.0
2017-11-09,46.48,46.965,45.455,46.655,155548.0
2017-11-10,46.75,46.79,45.79,46.48,55821.0
2017-11-13,46.715,47.8,46.645,47.375,78772.0
2017-11-14,47.645,47.645,46.54,46.945,57421.0
2017-11-15,46.82,47.125,46.375,46.54,58488.0
2017-11-16,46.82,47.135,46.375,46.905,36111.0
2017-11-17,46.79,48.28,46.79,48.09,62935.0
2017-11-20,48.09,49.85,48.09,49.62,95196.0
2017-11-21,49.55,50.495,49.55,50.01,60485.0
2017-11-22,50.01,51.09,49.735,50.27,108591.0
2017-11-23,50.245,50.57,50.02,50.185,25615.0
2017-11-24,50.195,50.87,50.195,50.53,40474.0
2017-11-27,50.915,50.925,49.85,50.29,42027.0
2017-11-28,50.435,50.62,49.905,50.0,119265.0
2017-11-29,50.12,50.735,49.915,50.485,28286.0
2017-11-30,50.58,52.005,50.54,52.005,85473.0
2017-12-01,52.08,52.205,50.755,51.58,88047.0
2017-12-04,51.715,52.155,51.145,51.82,56600.0
2017-12-05,51.83,51.935,51.56,51.77,37868.0
2017-12-06,51.645,51.955,51.34,51.695,100528.0
2017-12-07,51.76,52.455,51.55,52.005,53954.0
2017-12-08,51.945,52.35,51.76,51.985,49195.0
2017-12-11,51.975,52.13,51.35,51.89,44558.0
2017-12-12,51.83,52.27,51.63,51.955,29159.0
2017-12-13,51.935,52.03,50.495,50.995,101958.0
2017-12-14,51.09,51.58,50.83,51.005,64032.0
2017-12-15,50.945,51.905,50.78,50.895,44454.0
2017-12-18,50.985,51.36,50.83,51.005,34092.0
2017-12-19,50.975,51.485,50.635,50.695,42266.0
2017-12-20,50.975,51.28,49.735,50.76,65357.0
2017-12-21,50.715,50.86,49.955,50.3,30693.0
2017-12-22,50.31,50.955,50.095,50.63,23620.0
2017-12-27,50.88,50.975,50.38,50.975,19238.0
2017-12-28,50.975,51.745,50.56,51.56,40283.0
2017-12-29,51.755,52.1,51.54,51.955,39500.0
2018-01-02,51.645,51.955,51.215,51.455,90992.0
2018-01-03,51.28,51.705,50.85,51.13,39616.0
2018-01-04,51.09,51.455,50.59,50.715,73118.0
2018-01-05,50.715,50.78,50.495,50.735,23900.0
2018-01-08,50.735,50.86,50.215,50.61,39898.0
2018-01-09,50.905,52.08,50.35,51.705,55291.0
2018-01-10,52.05,52.455,51.565,51.695,29393.0
2018-01-11,51.695,51.695,50.975,51.53,16090.0
2018-01-12,51.455,52.455,51.12,51.215,46935.0
2018-01-15,50.995,52.205,50.995,51.55,14184.0
2018-01-16,51.81,52.205,51.405,51.705,47148.0
2018-01-17,51.665,52.395,51.59,51.82,36623.0
2018-01-18,51.79,52.165,51.705,52.04,35121.0
2018-01-19,52.28,52.755,51.975,52.11,49798.0
2018-01-22,51.935,52.155,50.27,50.58,75675.0
2018-01-23,50.34,50.885,50.34,50.51,45417.0
2018-01-24,50.485,50.745,49.81,50.01,69410.0
2018-01-25,50.01,52.13,50.01,51.85,48525.0
2018-01-26,51.935,52.31,51.51,51.915,32117.0
2018-01-29,51.6,52.03,50.98,51.89,57601.0
2018-01-30,51.27,51.945,50.985,51.215,35089.0
2018-01-31,50.985,51.58,50.52,51.005,32388.0
2018-02-01,50.955,51.36,50.35,51.13,50483.0
2018-02-02,50.84,50.975,48.81,49.665,110722.0
2018-02-05,49.425,50.38,48.175,49.34,52502.0
2018-02-06,48.675,50.26,48.655,49.155,45869.0
2018-02-07,49.185,50.665,49.185,49.76,46830.0
2018-02-08,49.76,50.125,48.475,48.475,33367.0
2018-02-09,48.205,48.895,47.55,48.735,59727.0
2018-02-12,48.905,50.185,48.87,49.59,32507.0
2018-02-13,49.37,49.83,49.205,49.485,29064.0
2018-02-14,49.3,50.155,49.06,50.02,117977.0
2018-02-15,50.11,51.385,49.975,51.13,102829.0
2018-02-16,51.04,52.655,50.915,52.225,41410.0
2018-02-20,52.07,52.765,51.84,52.31,30346.0
2018-02-21,52.655,54.275,52.49,53.83,132547.0
2018-02-22,54.29,55.11,53.425,54.215,66025.0
2018-02-23,54.215,55.025,53.65,54.685,46110.0
2018-02-26,54.765,55.015,53.465,53.65,59400.0
2018-02-27,53.905,54.15,52.87,52.87,53054.0
2018-02-28,52.87,53.9,52.695,53.435,31588.0
2018-03-01,53.205,53.415,52.205,52.59,108014.0
2018-03-02,52.37,54.53,52.05,54.4,159364.0
2018-03-05,54.445,56.07,54.025,55.57,84811.0
2018-03-06,56.86,57.35,55.88,56.6,96379.0
2018-03-07,56.57,57.56,56.265,56.92,212584.0
2018-03-08,59.4,59.4,55.85,56.89,189890.0
2018-03-09,56.775,56.775,53.905,54.655,181009.0
2018-03-12,53.945,55.075,53.945,54.655,111701.0
2018-03-13,54.84,55.015,54.485,54.55,75611.0
2018-03-14,54.53,54.56,53.255,53.85,75309.0
2018-03-15,53.8,53.87,52.205,52.265,124863.0
2018-03-16,52.03,52.235,49.78,50.945,224800.0
2018-03-19,50.885,51.12,50.38,50.415,72390.0
2018-03-20,49.955,51.045,49.175,50.76,138613.0
2018-03-21,50.665,51.28,50.3,50.77,72694.0
2018-03-22,50.675,50.685,49.625,49.83,49581.0
2018-03-23,49.62,50.485,49.53,49.655,67887.0
2018-03-26,50.07,50.6,49.86,50.205,171651.0
2018-03-27,49.905,51.215,49.435,49.915,94799.0
2018-03-28,49.83,50.28,49.28,49.955,68777.0
2018-03-29,50.0,51.385,50.0,51.01,59268.0
2018-04-02,51.225,51.225,49.33,49.475,73957.0
2018-04-03,49.495,49.985,49.05,49.185,46268.0
2018-04-04,48.75,49.175,48.1,48.935,53174.0
2018-04-05,49.04,49.07,48.09,48.11,45945.0
2018-04-06,48.03,48.09,47.32,47.59,124889.0
2018-04-09,47.75,48.615,47.165,47.165,49543.0
2018-04-10,47.395,48.685,47.385,48.395,164171.0
2018-04-11,48.25,48.33,47.365,47.395,57264.0
2018-04-12,47.54,48.02,47.165,47.36,80744.0
2018-04-13,47.435,47.695,45.925,46.165,90698.0
2018-04-16,46.26,46.82,44.78,44.945,161999.0
2018-04-17,45.095,45.76,44.665,45.435,113192.0
2018-04-18,45.47,45.74,44.48,44.715,125335.0
2018-04-19,44.73,44.97,44.385,44.605,59745.0
2018-04-20,44.675,45.27,44.345,44.655,163727.0
2018-04-23,44.81,44.98,44.105,44.915,123239.0
2018-04-24,44.97,46.79,44.97,45.695,104388.0
2018-04-25,45.685,45.82,44.98,45.685,113249.0
2018-04-26,45.685,47.985,45.645,47.82,161943.0
2018-04-27,47.78,48.76,47.185,47.58,41570.0
2018-04-30,47.705,47.735,46.115,46.195,80647.0
2018-05-01,46.25,46.35,45.23,46.28,87102.0
2018-05-02,46.32,47.09,46.135,46.665,108022.0
2018-05-03,46.125,47.31,46.06,47.205,74231.0
2018-05-04,47.3,47.385,46.685,47.27,104544.0
2018-05-07,47.36,47.56,47.135,47.485,61416.0
2018-05-08,47.615,48.215,47.275,48.01,84426.0
2018-05-09,48.57,53.13,48.57,51.52,350948.0
2018-05-10,51.235,51.645,49.05,49.29,173245.0
2018-05-11,49.29,49.875,49.08,49.435,87536.0
2018-05-14,49.415,49.59,48.985,49.145,91892.0
2018-05-15,49.165,49.475,49.05,49.175,84249.0
2018-05-16,49.155,49.455,47.585,47.875,123891.0
2018-05-17,47.945,48.425,47.84,48.27,80560.0
2018-05-18,48.385,49.26,48.205,48.955,94743.0
2018-05-22,48.86,48.945,48.36,48.625,73519.0
2018-05-23,48.59,49.05,48.455,48.715,51433.0
2018-05-24,48.705,48.995,47.395,47.625,89718.0
2018-05-25,47.6,48.145,47.535,48.01,66007.0
2018-05-28,48.05,48.53,47.85,48.36,51023.0
2018-05-29,48.205,48.35,47.55,47.81,38428.0
2018-05-30,47.86,48.645,47.635,48.385,43402.0
2018-05-31,48.485,48.8,47.985,48.185,41330.0
2018-06-01,48.185,48.935,48.06,48.52,36424.0
2018-06-04,48.655,48.735,48.34,48.49,4800.0
2018-06-05,48.55,48.665,48.115,48.205,30426.0
2018-06-06,48.25,48.435,47.685,47.99,30708.0
2018-06-07,47.965,48.175,47.405,47.685,76508.0
2018-06-08,47.74,48.49,47.49,48.185,31516.0
2018-06-11,48.235,48.705,47.665,48.375,36161.0
2018-06-12,48.5,51.715,48.32,51.53,121208.0
2018-06-13,51.455,51.78,50.885,51.54,76930.0
2018-06-14,51.56,52.62,51.32,52.56,54920.0
2018-06-15,52.55,54.12,52.38,54.015,73450.0
2018-06-18,53.81,55.05,53.775,54.85,57493.0
2018-06-19,54.82,55.015,53.05,54.88,96636.0
2018-06-20,54.965,55.15,54.06,54.915,45571.0
2018-06-21,54.945,55.6,54.725,54.985,34189.0
2018-06-22,55.175,55.685,54.695,55.55,49675.0
2018-06-25,55.495,56.12,54.83,55.785,98660.0
2018-06-26,55.925,56.9,55.76,56.62,75964.0
2018-06-27,56.59,56.65,55.445,55.88,101190.0
2018-06-28,55.705,56.535,55.695,56.285,64393.0
2018-06-29,56.285,56.54,55.975,56.06,48801.0
2018-07-03,56.12,56.8,55.485,55.765,75149.0
2018-07-04,55.61,56.81,55.495,56.65,11357.0
2018-07-05,56.705,57.13,56.035,56.06,71263.0
2018-07-06,56.06,56.06,55.3,55.765,75546.0
2018-07-09,55.745,55.83,54.715,55.165,64746.0
2018-07-10,55.38,55.38,53.735,55.1,119628.0
2018-07-11,54.955,56.025,54.905,54.975,38399.0
2018-07-12,55.05,55.6,54.56,54.775,36865.0
2018-07-13,54.775,55.36,54.165,55.1,48438.0
2018-07-16,55.07,55.285,54.675,54.735,56440.0
2018-07-17,54.725,55.415,54.55,54.86,51817.0
2018-07-18,54.915,55.65,54.8,55.07,31954.0
2018-07-19,55.07,55.535,54.015,54.235,34861.0
2018-07-20,54.195,54.235,52.895,52.975,59080.0
2018-07-23,53.14,55.06,53.14,54.31,216823.0
2018-07-24,54.31,55.3,54.255,54.435,87638.0
2018-07-25,54.475,55.205,54.265,54.505,31127.0
2018-07-26,54.485,55.85,54.14,54.765,65823.0
2018-07-27,54.715,54.955,52.465,52.61,121731.0
2018-07-30,52.63,52.675,50.135,51.185,141562.0
2018-07-31,51.135,51.89,50.655,51.26,81762.0
2018-08-01,51.59,51.745,50.165,50.905,98390.0
2018-08-02,51.225,55.3,51.225,53.89,316591.0
2018-08-03,54.205,54.32,53.16,53.775,125404.0
2018-08-07,54.12,54.62,52.89,52.945,73017.0
2018-08-08,50.685,50.685,49.35,50.02,617665.0
2018-08-09,50.07,50.35,49.945,50.155,223770.0
2018-08-10,50.125,50.675,50.01,50.32,118180.0
2018-08-13,50.32,50.54,49.895,50.175,127375.0
2018-08-14,50.33,50.425,49.735,49.965,98989.0
2018-08-15,49.82,50.28,49.195,50.06,113483.0
2018-08-16,50.06,50.395,49.35,49.62,89893.0
2018-08-17,49.58,50.11,49.375,49.965,72744.0
2018-08-20,50.01,50.095,49.53,49.895,57574.0
2018-08-21,49.895,50.12,49.55,49.735,76487.0
2018-08-22,49.705,50.05,49.625,50.04,77365.0
2018-08-23,50.06,50.435,49.995,50.31,71784.0
2018-08-24,50.415,51.565,50.22,51.415,131862.0
2018-08-27,51.51,51.84,51.05,51.29,87598.0
2018-08-28,51.385,51.385,49.945,50.455,89440.0
2018-08-29,50.395,50.51,49.83,50.28,65629.0
2018-08-30,50.09,50.61,49.705,50.155,64021.0
2018-08-31,50.165,50.685,49.6,50.02,59298.0
2018-09-04,50.01,50.31,48.57,49.12,86313.0
2018-09-05,49.04,49.145,47.885,48.53,96812.0
2018-09-06,48.6,48.885,48.35,48.51,94292.0
2018-09-07,48.465,49.52,48.135,48.87,55900.0
2018-09-10,49.0,50.0,48.87,49.53,61367.0
2018-09-11,49.53,49.915,49.33,49.645,55817.0
2018-09-12,49.62,49.71,49.215,49.645,56936.0
2018-09-13,49.905,50.395,49.55,50.3,58183.0
2018-09-14,50.225,51.55,50.225,51.505,133970.0
2018-09-17,51.58,51.58,50.38,50.81,70426.0
2018-09-18,50.965,51.83,50.735,51.55,117850.0
2018-09-19,51.62,51.84,51.395,51.655,83724.0
2018-09-20,51.77,51.84,51.12,51.695,45041.0
2018-09-21,51.665,51.925,50.755,51.36,48481.0
2018-09-24,51.31,51.665,50.735,51.195,53690.0
2018-09-25,51.37,51.465,50.11,50.465,132739.0
2018-09-26,50.445,50.445,47.75,47.895,219189.0
2018-09-27,48.08,49.53,48.07,48.965,123103.0
2018-09-28,48.965,51.455,48.29,49.26,222620.0
2018-10-01,49.81,49.85,47.485,47.955,131490.0
2018-10-02,48.175,48.26,46.455,46.98,134965.0
2018-10-03,47.06,47.28,46.645,47.01,66316.0
2018-10-04,47.1,47.125,45.83,46.225,133437.0
2018-10-05,46.23,46.685,45.98,46.445,69514.0
2018-10-09,46.455,46.6,44.965,45.135,112534.0
2018-10-10,45.095,45.175,43.81,45.02,147630.0
2018-10-11,44.26,46.23,44.26,46.01,140749.0
2018-10-12,46.355,47.08,45.82,46.55,114548.0
2018-10-15,46.54,47.01,46.115,46.99,72483.0
2018-10-16,47.06,47.935,47.0,47.905,89818.0
2018-10-17,48.0,48.34,47.01,48.02,62187.0
2018-10-18,47.84,48.415,47.125,47.645,53106.0
2018-10-19,47.645,48.07,47.185,47.85,65872.0
2018-10-22,47.885,48.57,47.185,47.85,60490.0
2018-10-23,47.395,47.51,45.82,46.5,124592.0
2018-10-24,46.385,47.05,44.5,45.31,96942.0
2018-10-25,45.33,45.5,44.455,44.48,99866.0
2018-10-26,44.355,44.73,43.135,43.435,145250.0
2018-10-29,43.55,43.78,42.925,43.3,87882.0
2018-10-30,43.165,43.47,42.125,42.385,143492.0
2018-10-31,42.57,45.125,42.57,45.05,167604.0
2018-11-01,45.05,46.225,44.52,45.975,109542.0
2018-11-02,46.135,46.52,44.33,44.715,95413.0
2018-11-05,44.625,45.105,44.095,44.385,156068.0
2018-11-06,44.385,45.78,44.365,45.47,83517.0
2018-11-07,41.935,45.48,41.355,44.625,374292.0
2018-11-08,44.425,44.47,43.395,44.22,151928.0
2018-11-09,43.705,44.625,43.405,44.205,159817.0
2018-11-12,44.145,45.155,43.605,43.75,131794.0
2018-11-13,42.925,44.375,42.885,44.01,136449.0
2018-11-14,44.01,44.8,43.865,44.175,111080.0
2018-11-15,43.945,44.715,43.71,44.31,133816.0
2018-11-16,43.905,45.925,43.875,45.415,83835.0
2018-11-19,45.34,45.435,42.51,42.945,159248.0
2018-11-20,42.47,42.695,40.05,40.71,221375.0
2018-11-21,40.7,41.21,40.04,40.685,242049.0
2018-11-22,40.675,41.56,40.47,40.845,47057.0
2018-11-23,40.395,40.595,38.72,39.105,218274.0
2018-11-26,39.315,39.665,38.565,38.905,232855.0
2018-11-27,38.75,39.31,38.3,39.01,102135.0
2018-11-28,39.01,39.26,38.145,38.305,122861.0
2018-11-29,38.305,39.24,38.305,38.74,116861.0
2018-11-30,38.845,40.395,38.77,39.435,102123.0
2018-12-03,39.865,40.645,39.055,39.615,76564.0
2018-12-04,39.56,40.55,39.53,39.8,113456.0
2018-12-05,39.865,40.19,39.625,39.94,31789.0
2018-12-06,39.395,39.72,39.0,39.5,64240.0
2018-12-07,39.415,39.605,38.05,38.575,101889.0
2018-12-10,38.44,38.47,37.29,38.25,104976.0
2018-12-11,38.43,38.635,37.825,38.48,68982.0
2018-12-12,38.55,39.575,38.425,38.45,97615.0
2018-12-13,38.74,39.44,38.69,39.325,122062.0
2018-12-14,38.905,38.99,37.35,37.55,154362.0
2018-12-17,37.145,37.17,35.16,35.855,149488.0
2018-12-18,35.53,36.95,35.53,36.045,141362.0
2018-12-19,35.845,36.625,35.7,35.905,111583.0
2018-12-20,35.69,35.94,35.145,35.26,108415.0
2018-12-21,35.26,35.52,33.595,33.795,143902.0
2018-12-24,33.69,36.92,33.69,35.785,154344.0
2018-12-27,36.68,36.865,36.17,36.69,74657.0
2018-12-28,36.98,37.395,36.625,36.825,72170.0
2018-12-31,37.04,37.49,36.665,36.92,44634.0
2019-01-02,36.78,37.8,36.18,37.0,61659.0
2019-01-03,37.085,37.085,35.72,35.795,57387.0
2019-01-04,36.18,37.97,35.73,37.585,80602.0
2019-01-07,37.825,38.675,37.04,38.145,108073.0
2019-01-08,38.145,40.47,37.52,39.845,207245.0
2019-01-09,40.0,40.645,39.675,40.435,120434.0
2019-01-10,40.52,41.98,40.095,41.575,192055.0
2019-01-11,41.57,42.82,41.51,42.355,143461.0
2019-01-14,42.335,44.105,42.29,44.08,214124.0
2019-01-15,43.99,44.55,42.73,43.54,151937.0
2019-01-16,43.375,44.33,43.375,43.58,83522.0
2019-01-17,43.605,44.165,43.03,43.04,78006.0
2019-01-18,43.445,43.57,42.54,42.895,105012.0
2019-01-21,42.855,43.0,42.125,42.455,33216.0
2019-01-22,42.28,42.385,41.325,41.79,63465.0
2019-01-23,41.835,42.22,41.165,42.075,59430.0
2019-01-24,41.835,42.355,41.57,41.885,73358.0
2019-01-25,41.835,43.23,41.825,42.33,96564.0
2019-01-28,42.3,42.79,40.48,40.595,87566.0
2019-01-29,40.635,40.855,40.175,40.585,99356.0
2019-01-30,40.685,40.73,39.685,40.45,59585.0
2019-01-31,40.45,40.635,39.71,40.02,36826.0
2019-02-01,40.085,40.22,39.815,40.0,52261.0
2019-02-04,40.165,41.095,39.905,40.44,47633.0
2019-02-05,40.655,41.45,40.645,40.855,46174.0
2019-02-06,40.855,41.25,40.335,41.125,64226.0
2019-02-07,41.115,41.115,39.96,40.96,40999.0
2019-02-08,40.925,41.71,40.655,41.625,103892.0
2019-02-11,41.82,42.3,40.585,40.72,66627.0
2019-02-12,40.96,41.835,40.685,41.695,40375.0
2019-02-13,41.71,42.32,41.2,42.165,82175.0
2019-02-14,39.845,42.095,37.99,41.52,271763.0
2019-02-15,41.125,42.075,40.44,40.915,185834.0
2019-02-19,40.82,41.23,40.1,41.085,161245.0
2019-02-20,40.78,42.02,40.365,41.875,108575.0
2019-02-21,41.73,42.105,40.845,41.8,68510.0
2019-02-22,41.595,42.98,41.525,42.675,54501.0
2019-02-25,42.595,43.085,42.51,42.645,49303.0
2019-02-26,42.625,43.435,42.625,43.29,66009.0
2019-02-27,42.99,43.5,42.895,43.23,38885.0
2019-02-28,43.04,43.3,42.705,43.095,60714.0
2019-03-01,42.96,43.845,42.845,42.855,84235.0
2019-03-04,42.71,43.165,41.175,41.425,99347.0
2019-03-05,41.47,41.99,40.81,41.075,142200.0
2019-03-06,41.075,41.57,40.49,40.905,111295.0
2019-03-07,36.085,38.065,36.085,36.545,582984.0
2019-03-08,36.27,37.105,36.075,36.905,138094.0
2019-03-11,36.855,38.355,36.79,38.145,106428.0
2019-03-12,38.0,38.065,36.98,37.295,106258.0
2019-03-13,37.395,37.43,36.45,36.795,80053.0
2019-03-14,36.73,36.845,35.97,36.375,80989.0
2019-03-15,36.52,36.68,36.135,36.46,51574.0
2019-03-18,36.415,36.73,35.98,36.21,58010.0
2019-03-19,36.065,36.96,36.02,36.545,48735.0
2019-03-20,36.47,36.51,35.865,36.22,59419.0
2019-03-21,35.98,37.575,35.97,37.415,77772.0
2019-03-22,37.27,37.415,36.42,36.5,80174.0
2019-03-25,36.375,36.645,35.875,36.51,75819.0
2019-03-26,36.53,36.69,35.285,35.7,132046.0
2019-03-27,35.68,36.23,35.075,35.365,136871.0
2019-03-28,35.21,36.43,35.21,36.23,83758.0
2019-03-29,36.23,36.585,35.815,35.97,71824.0
2019-04-01,36.155,37.305,36.065,36.405,80123.0
2019-04-02,36.365,36.74,35.555,35.845,115940.0
2019-04-03,35.855,36.345,35.585,36.295,94433.0
2019-04-04,35.915,37.22,35.915,36.27,131325.0
2019-04-05,36.315,37.165,36.28,37.04,44960.0
2019-04-08,37.01,37.27,36.405,36.855,91553.0
2019-04-09,36.98,37.5,36.74,37.28,121741.0
2019-04-10,37.47,38.21,36.815,38.03,102702.0
2019-04-11,38.055,38.415,37.815,38.065,37584.0
2019-04-12,38.325,38.325,37.855,37.925,23015.0
2019-04-15,38.415,38.415,37.7,38.115,31701.0
2019-04-16,38.27,38.77,38.04,38.49,74608.0
2019-04-17,38.5,39.355,38.5,38.635,51410.0
2019-04-18,39.385,39.385,38.335,38.655,32697.0
2019-04-22,38.645,38.875,38.49,38.55,40125.0
2019-04-23,38.77,39.675,38.77,39.145,68403.0
2019-04-24,39.155,39.5,38.885,39.315,46556.0
2019-04-25,39.315,40.665,38.95,40.605,101182.0
2019-04-26,41.04,43.165,40.53,43.07,144849.0
2019-04-29,42.97,43.0,42.195,42.77,60903.0
2019-04-30,42.72,43.01,41.925,42.83,54438.0
2019-05-01,42.865,43.48,42.165,43.365,72861.0
2019-05-02,43.76,43.905,43.02,43.53,62038.0
2019-05-03,43.625,44.02,43.365,43.955,48790.0
2019-05-06,43.56,44.24,43.205,44.03,88424.0
2019-05-07,43.615,44.095,43.29,43.55,139878.0
2019-05-08,43.33,43.635,42.175,42.405,122162.0
2019-05-09,38.395,41.76,37.75,40.52,579158.0
2019-05-10,40.355,41.47,39.45,41.22,151928.0
2019-05-13,40.51,40.73,40.17,40.435,106236.0
2019-05-14,40.405,40.865,40.345,40.585,81834.0
2019-05-15,40.335,40.8,39.7,40.56,54986.0
2019-05-16,40.585,40.73,40.365,40.405,45263.0
2019-05-17,40.23,41.615,40.175,41.46,129289.0
2019-05-21,41.345,41.635,41.115,41.585,59606.0
2019-05-22,41.51,42.8,41.45,42.645,88768.0
2019-05-23,42.2,42.455,41.375,41.74,59280.0
2019-05-24,41.855,42.33,40.98,41.04,73673.0
2019-05-27,40.935,41.115,40.335,40.335,21496.0
2019-05-28,40.335,41.29,40.28,40.875,40052.0
2019-05-29,40.5,41.21,39.97,40.03,256007.0
2019-05-30,40.02,40.345,39.635,39.905,68246.0
2019-05-31,39.72,39.76,38.99,39.29,163926.0
2019-06-03,39.075,40.115,39.075,39.675,52401.0
2019-06-04,39.915,40.895,39.905,40.685,53605.0
2019-06-05,40.79,41.54,40.075,41.415,48180.0
2019-06-06,41.46,41.695,41.085,41.55,45564.0
2019-06-07,41.53,43.56,41.22,43.47,105925.0
2019-06-10,43.52,44.885,43.24,43.28,93889.0
2019-06-11,43.675,43.8,40.675,40.845,219215.0
2019-06-12,40.81,42.22,39.845,40.105,198461.0
2019-06-13,40.27,40.77,39.685,40.645,123018.0
2019-06-14,40.53,40.835,39.72,39.895,211658.0
2019-06-17,39.97,40.3,38.99,39.105,224242.0
2019-06-18,39.375,39.69,38.95,39.055,125418.0
2019-06-19,39.115,39.435,38.2,38.345,151761.0
2019-06-20,38.3,38.675,38.165,38.405,188953.0
2019-06-21,38.44,38.47,37.51,37.915,132179.0
2019-06-24,37.895,38.05,37.345,37.405,146547.0
2019-06-25,37.47,37.53,36.69,37.02,98908.0
2019-06-26,37.075,37.42,36.365,36.415,129773.0
2019-06-27,36.52,36.97,36.065,36.46,87431.0
2019-06-28,36.585,36.655,36.065,36.42,93719.0
2019-07-02,36.625,37.315,35.94,36.335,106670.0
2019-07-03,36.375,37.135,36.085,36.94,73656.0
2019-07-04,37.01,37.645,36.95,36.95,27260.0
2019-07-05,36.875,37.21,36.085,36.385,70717.0
2019-07-08,36.19,36.545,35.7,36.125,105274.0
2019-07-09,36.0,36.0,35.06,35.555,147903.0
2019-07-10,35.625,36.145,35.46,35.98,78945.0
2019-07-11,36.045,36.115,35.585,35.585,61271.0
2019-07-12,35.68,36.135,35.625,35.69,94261.0
2019-07-15,35.655,36.095,35.545,35.94,50973.0
2019-07-16,36.095,36.165,35.535,35.7,101379.0
2019-07-17,35.68,36.26,35.585,35.585,44897.0
2019-07-18,35.585,35.825,35.52,35.595,65515.0
2019-07-19,35.595,36.0,35.46,35.595,36663.0
2019-07-22,35.785,35.785,34.645,34.72,81365.0
2019-07-23,34.835,35.325,34.565,35.085,207210.0
2019-07-24,35.135,35.2,34.625,35.055,104750.0
2019-07-25,35.045,35.26,34.67,35.0,64126.0
2019-07-26,35.105,35.345,34.77,35.27,95302.0
2019-07-29,35.105,36.51,35.105,35.875,132890.0
2019-07-30,35.815,36.075,35.25,36.01,98183.0
2019-07-31,35.92,36.325,35.355,36.065,175016.0
2019-08-01,40.97,42.29,38.885,40.46,652913.0
2019-08-02,40.115,40.115,38.5,38.76,286618.0
2019-08-06,38.52,39.175,38.47,38.99,118919.0
2019-08-07,38.76,39.065,38.45,38.8,185271.0
2019-08-08,38.855,40.2,38.855,40.01,110287.0
2019-08-09,39.935,39.99,39.24,39.56,164003.0
2019-08-12,39.29,40.395,39.28,39.435,93261.0
2019-08-13,39.23,40.565,39.045,40.435,85349.0
2019-08-14,39.96,40.395,39.595,40.315,108437.0
2019-08-15,40.06,40.585,39.665,39.72,85514.0
2019-08-16,39.825,40.165,39.385,39.625,64010.0
2019-08-19,39.425,40.8,39.425,40.44,82908.0
2019-08-20,40.375,40.71,40.325,40.46,29886.0
2019-08-21,40.575,41.05,40.325,40.885,40392.0
2019-08-22,40.81,40.97,39.5,40.26,51910.0
2019-08-23,39.8,40.25,38.53,39.915,117173.0
2019-08-26,39.79,40.24,38.8,39.8,136588.0
2019-08-27,39.865,40.105,39.405,39.575,84971.0
2019-08-28,39.44,39.885,38.94,39.25,64480.0
2019-08-29,39.435,39.945,38.94,39.375,45028.0
2019-08-30,39.385,40.155,38.77,39.75,46046.0
2019-09-03,39.54,40.085,38.96,39.54,74582.0
2019-09-04,39.81,40.855,39.685,40.685,48651.0
2019-09-05,40.82,41.855,40.565,41.05,69949.0
2019-09-06,40.925,40.925,39.76,40.315,63769.0
2019-09-09,40.405,40.835,40.165,40.345,39354.0
2019-09-10,40.395,40.605,40.01,40.595,77395.0
2019-09-11,40.54,41.24,40.54,41.105,50282.0
2019-09-12,41.2,41.82,40.675,41.72,33423.0
2019-09-13,41.835,42.73,41.22,42.3,80838.0
2019-09-16,42.375,42.97,41.7,41.855,53045.0
2019-09-17,41.73,42.075,41.2,41.77,43408.0
2019-09-18,41.77,41.78,41.0,41.26,49020.0
2019-09-19,41.2,42.06,40.71,41.345,49939.0
2019-09-20,41.355,41.55,40.74,41.345,357323.0
2019-09-23,41.26,41.97,40.96,40.97,72648.0
2019-09-24,41.07,41.27,39.835,40.395,71807.0
2019-09-25,40.3,40.665,39.915,39.97,58271.0
2019-09-26,40.075,40.54,39.915,40.175,72747.0
2019-09-27,39.77,40.55,38.53,38.77,105365.0
2019-09-30,38.95,39.74,38.865,38.93,74677.0
2019-10-01,38.645,39.575,38.645,39.44,68994.0
2019-10-02,39.425,39.98,38.855,39.315,48336.0
2019-10-03,39.22,39.79,38.95,39.355,491736.0
2019-10-04,39.375,39.435,39.0,39.085,53488.0
2019-10-07,39.02,39.865,38.71,38.95,35326.0
2019-10-08,38.855,38.855,37.805,38.0,562656.0
2019-10-09,37.855,38.79,37.68,38.54,457246.0
2019-10-10,38.575,39.115,38.425,38.645,45018.0
2019-10-11,38.855,39.55,38.835,39.03,107766.0
2019-10-15,38.77,39.48,38.575,38.635,69990.0
2019-10-16,38.7,38.935,37.53,37.78,213828.0
2019-10-17,38.085,38.23,36.905,37.315,166061.0
2019-10-18,36.545,37.04,36.22,36.92,110693.0
2019-10-21,36.95,37.29,36.39,36.93,86052.0
2019-10-22,36.92,37.155,35.555,35.66,140584.0
2019-10-23,35.7,35.785,34.27,34.385,162833.0
2019-10-24,34.395,34.91,33.69,34.01,130054.0
2019-10-25,33.92,34.395,33.49,33.7,98395.0
2019-10-28,33.895,34.035,33.575,33.795,50086.0
2019-10-29,33.795,34.595,33.66,34.385,71464.0
2019-10-30,34.44,36.03,34.24,34.99,195378.0
2019-10-31,34.99,35.875,34.68,35.835,93760.0
2019-11-01,35.95,36.145,35.915,36.085,104820.0
2019-11-04,36.125,36.555,36.095,36.48,135705.0
2019-11-05,36.575,37.2,36.535,37.065,158590.0
2019-11-06,34.41,39.165,33.5,36.78,740900.0
2019-11-07,36.74,37.305,36.08,37.115,112104.0
2019-11-08,36.96,37.27,36.545,36.75,62393.0
2019-11-11,36.575,37.625,36.545,37.03,62320.0
2019-11-12,36.885,37.365,36.77,37.0,56406.0
2019-11-13,36.77,37.42,36.77,37.315,45756.0
2019-11-14,37.305,37.575,37.2,37.51,32606.0
2019-11-15,37.46,37.605,37.2,37.335,61897.0
2019-11-18,37.335,37.69,37.03,37.24,46102.0
2019-11-19,37.22,37.575,36.805,37.01,65432.0
2019-11-20,36.97,38.45,36.075,38.0,92219.0
2019-11-21,37.98,38.53,37.5,37.95,69196.0
2019-11-22,37.915,39.24,37.915,38.675,94383.0
2019-11-25,38.73,38.74,37.605,37.74,199158.0
2019-11-26,37.845,38.08,37.615,37.665,42694.0
2019-11-27,37.71,38.55,37.7,38.43,83553.0
2019-11-28,37.895,39.71,37.895,39.44,38207.0
2019-11-29,39.365,39.585,38.095,38.24,57982.0
2019-12-02,38.155,38.52,37.405,37.49,113188.0
2019-12-03,37.19,37.72,36.655,37.605,103666.0
2019-12-04,37.675,38.04,37.22,37.565,29354.0
2019-12-05,37.585,38.155,37.43,38.03,39092.0
2019-12-06,38.27,38.99,37.885,37.925,59350.0
2019-12-09,37.97,37.98,37.01,37.93,48749.0
2019-12-10,37.99,38.335,37.595,37.77,36252.0
2019-12-11,37.845,38.135,37.25,37.98,38636.0
2019-12-12,37.98,39.185,37.325,38.345,56819.0
2019-12-13,38.365,38.565,37.77,38.23,39009.0
2019-12-16,38.23,39.415,37.99,38.48,69019.0
2019-12-17,38.49,40.605,38.325,39.905,85253.0
2019-12-18,39.865,39.915,38.44,38.665,147100.0
2019-12-19,38.675,38.675,37.365,37.845,122838.0
2019-12-20,37.845,38.835,37.51,37.875,43747.0
2019-12-23,38.01,38.385,37.655,38.25,65851.0
2019-12-24,38.375,38.53,38.315,38.53,19998.0
2019-12-27,38.415,38.49,37.77,38.28,44520.0
2019-12-30,38.23,38.24,37.95,38.05,52967.0
2019-12-31,37.93,38.53,37.76,38.03,29883.0
2020-01-02,38.085,38.54,37.905,38.48,44446.0
2020-01-03,37.99,38.74,37.615,38.28,48424.0
2020-01-06,38.25,38.48,37.555,37.97,35589.0
2020-01-07,37.98,38.415,37.49,37.555,30637.0
2020-01-08,37.565,37.65,37.21,37.48,50279.0
2020-01-09,37.575,37.655,36.94,37.02,52871.0
2020-01-10,37.03,37.645,35.655,35.825,130644.0
2020-01-13,35.835,36.94,35.68,36.325,73525.0
2020-01-14,36.43,36.77,35.69,36.52,69563.0
2020-01-15,36.52,36.905,36.325,36.625,91441.0
2020-01-16,36.625,37.42,36.45,37.105,44516.0
2020-01-17,37.04,37.385,36.43,36.47,64036.0
2020-01-20,36.45,37.01,35.875,35.875,30019.0
2020-01-21,28.855,34.94,28.615,34.105,917210.0
2020-01-22,33.615,33.95,31.26,32.795,670488.0
2020-01-23,32.785,32.97,32.4,32.66,125242.0
2020-01-24,32.66,32.875,32.325,32.74,147751.0
2020-01-27,32.51,32.845,32.345,32.48,124567.0
2020-01-28,32.49,32.76,32.305,32.43,59393.0
2020-01-29,32.26,32.64,31.25,31.41,126021.0
2020-01-30,31.285,31.625,30.46,30.71,126429.0
2020-01-31,30.605,30.64,30.095,30.45,63450.0
2020-02-03,30.515,30.96,29.95,30.265,122664.0
2020-02-04,30.48,30.99,30.105,30.775,163102.0
2020-02-05,30.91,31.115,30.47,30.75,102374.0
2020-02-06,30.72,30.825,30.365,30.755,86524.0
2020-02-07,30.63,30.795,30.315,30.45,85608.0
2020-02-10,30.39,30.68,29.595,29.595,98474.0
2020-02-11,29.575,30.365,29.515,29.865,111353.0
2020-02-12,30.13,31.15,29.815,31.035,117415.0
2020-02-13,30.835,32.085,30.545,31.99,136661.0
2020-02-14,31.885,32.275,31.885,32.075,82904.0
2020-02-18,31.96,32.015,30.335,30.365,76242.0
2020-02-19,30.4,30.765,30.24,30.49,67134.0
2020-02-20,30.46,31.2,29.515,31.2,40375.0
2020-02-21,31.095,31.42,30.14,30.335,78486.0
2020-02-24,30.16,31.43,29.515,30.625,199164.0
2020-02-25,30.625,31.035,29.295,29.555,165557.0
2020-02-26,29.64,30.285,28.505,28.99,289933.0
2020-02-27,28.45,28.775,27.605,28.74,94966.0
2020-02-28,27.96,28.775,27.72,28.775,357074.0
2020-03-02,28.785,28.795,27.5,28.16,139200.0
2020-03-03,28.285,29.295,24.14,28.015,191252.0
2020-03-04,28.325,28.755,27.68,28.19,51318.0
2020-03-05,19.235,19.91,16.73,17.1,2655686.0
2020-03-06,17.195,17.265,14.775,16.14,954997.0
2020-03-09,14.88,15.15,13.705,14.475,436674.0
2020-03-10,14.925,15.235,13.945,14.445,406436.0
2020-03-11,14.11,14.515,13.255,13.52,410580.0
2020-03-12,12.765,12.79,11.12,11.79,487426.0
2020-03-13,12.195,12.705,11.415,12.665,679804.0
2020-03-16,11.915,12.215,9.665,11.925,342631.0
2020-03-17,12.015,13.78,10.485,10.755,369491.0
2020-03-18,10.445,10.66,9.445,9.62,688712.0
2020-03-19,9.62,11.27,9.36,10.85,279369.0
2020-03-20,11.155,11.76,10.435,11.06,307545.0
2020-03-23,10.82,11.215,10.485,10.83,123667.0
2020-03-24,11.465,11.54,10.78,11.155,144221.0
2020-03-25,11.445,12.81,10.965,11.85,262458.0
2020-03-26,11.915,13.53,11.54,12.755,222307.0
2020-03-27,12.405,12.87,11.685,12.61,141228.0
2020-03-30,12.655,12.965,11.755,12.33,147719.0
2020-03-31,12.425,13.245,12.39,13.02,141182.0
2020-04-01,12.975,13.34,12.395,12.83,188254.0
2020-04-02,12.915,13.9,12.745,13.705,134846.0
2020-04-03,13.84,14.235,13.39,13.58,217830.0
2020-04-06,13.985,14.85,13.61,14.55,181564.0
2020-04-07,15.34,16.83,14.905,16.11,316204.0
2020-04-08,16.15,16.445,15.79,16.12,142546.0
2020-04-09,16.61,18.16,16.35,18.06,208435.0
2020-04-13,18.215,18.215,17.025,17.755,137992.0
2020-04-14,17.92,18.445,17.685,18.265,213238.0
2020-04-15,17.88,18.485,17.57,17.695,217296.0
2020-04-16,17.82,18.255,17.175,17.485,184367.0
2020-04-17,17.89,19.36,17.55,19.045,184994.0
2020-04-20,18.465,19.63,18.175,18.695,93726.0
2020-04-21,18.275,18.63,17.765,17.975,148076.0
2020-04-22,18.245,18.755,18.035,18.12,118230.0
2020-04-23,18.215,18.93,17.91,18.05,82102.0
2020-04-24,18.33,19.025,18.06,18.9,74493.0
2020-04-27,19.08,20.715,18.93,20.58,184410.0
2020-04-28,21.15,21.16,19.445,20.245,208138.0
2020-04-29,20.705,21.275,19.62,19.695,207664.0
2020-04-30,19.695,20.245,19.14,19.37,188327.0
2020-05-01,19.235,19.305,17.795,17.795,166344.0
2020-05-04,17.3,18.205,16.83,18.07,198322.0
2020-05-05,18.455,19.2,18.13,18.185,133554.0
2020-05-06,18.495,18.495,16.83,17.275,223351.0
2020-05-07,16.81,17.275,14.435,17.07,295656.0
2020-05-08,17.225,18.525,17.16,18.32,227620.0
2020-05-11,18.265,18.525,17.745,17.965,116329.0
2020-05-12,17.84,17.995,16.995,17.07,166063.0
2020-05-13,16.88,17.09,16.29,16.785,120225.0
2020-05-14,16.225,17.275,16.13,16.955,278942.0
2020-05-15,16.685,17.195,16.3,16.65,234718.0
2020-05-19,17.07,17.9,16.56,17.12,368459.0
2020-05-20,17.42,18.215,16.755,17.795,195462.0
2020-05-21,17.985,18.12,17.295,17.515,111224.0
2020-05-22,17.56,17.765,16.735,16.785,117418.0
2020-05-25,16.92,17.37,16.445,16.63,92305.0
2020-05-26,17.185,18.035,16.515,17.705,151898.0
2020-05-27,18.215,18.435,17.42,17.86,137236.0
2020-05-28,18.07,18.31,17.455,17.965,126763.0
2020-05-29,17.89,18.265,17.445,18.015,108039.0
2020-06-01,17.985,18.32,17.58,18.06,94836.0
2020-06-02,18.175,18.725,17.975,18.33,76802.0
2020-06-03,18.61,19.255,18.4,18.705,250413.0
2020-06-04,18.745,18.755,18.195,18.525,142276.0
2020-06-05,19.215,19.945,18.955,19.755,172765.0
2020-06-08,20.195,20.69,19.935,20.465,207817.0
2020-06-09,20.16,20.505,19.725,20.305,106743.0
2020-06-10,20.34,20.63,19.41,19.745,152006.0
2020-06-11,18.515,19.43,18.465,19.35,152291.0
2020-06-12,19.89,20.42,19.67,20.225,174860.0
2020-06-15,19.695,20.515,19.41,20.42,131722.0
2020-06-16,21.025,21.735,20.785,21.515,159050.0
2020-06-17,21.525,22.225,21.44,22.12,143227.0
2020-06-18,22.015,22.39,21.68,22.245,134970.0
2020-06-19,22.43,23.37,22.17,23.16,440898.0
2020-06-22,23.025,23.62,23.025,23.39,173557.0
2020-06-23,23.575,23.765,23.15,23.59,206437.0
2020-06-24,23.265,23.68,22.765,23.13,272067.0
2020-06-25,23.005,23.15,22.4,22.62,111415.0
2020-06-26,22.495,23.465,22.315,22.495,177874.0
2020-06-29,22.495,23.12,22.41,23.08,87377.0
2020-06-30,22.995,23.745,22.65,23.59,81832.0
2020-07-02,23.68,24.41,23.67,24.045,100933.0
2020-07-03,24.045,24.44,23.55,23.88,73780.0
2020-07-06,24.16,24.745,23.805,24.62,67129.0
2020-07-07,24.4,25.015,24.34,24.545,108570.0
2020-07-08,24.525,25.225,24.19,24.835,83625.0
2020-07-09,24.9,25.15,24.045,24.765,84633.0
2020-07-10,24.785,25.295,24.61,24.87,60948.0
2020-07-13,24.87,25.245,24.045,24.09,84234.0
2020-07-14,24.045,24.515,23.88,24.35,70332.0
2020-07-15,24.38,25.325,24.38,24.535,137297.0
2020-07-16,24.89,24.89,23.86,24.17,327820.0
2020-07-17,24.325,24.6,23.485,23.68,118466.0
2020-07-20,23.68,24.025,23.505,23.565,99484.0
2020-07-21,24.035,24.285,23.575,23.92,173937.0
2020-07-22,23.995,24.38,23.66,24.005,112067.0
2020-07-23,24.015,24.61,24.0,24.525,133398.0
2020-07-24,24.41,24.715,23.755,24.285,98324.0
2020-07-27,24.19,24.775,23.965,24.61,65696.0
2020-07-28,24.515,24.61,23.755,24.005,159271.0
2020-07-29,24.085,24.585,23.975,24.055,91527.0
2020-07-30,24.525,24.755,23.67,24.66,211304.0
2020-07-31,24.715,24.765,24.005,24.025,114423.0
2020-08-04,24.38,24.38,21.88,22.16,425241.0
2020-08-05,22.7,22.86,21.995,22.13,165885.0
2020-08-06,24.325,28.13,24.19,25.93,584964.0
2020-08-07,25.6,26.565,24.805,25.66,266961.0
2020-08-10,25.92,27.97,25.585,26.93,331047.0
2020-08-11,27.16,27.585,25.65,25.95,174292.0
2020-08-12,26.94,27.845,25.91,26.45,88402.0
2020-08-13,26.44,27.13,26.045,26.775,172990.0
2020-08-14,27.71,29.795,27.075,28.37,348618.0
2020-08-17,28.7,28.855,27.295,28.755,229733.0
2020-08-18,29.15,30.47,28.15,29.43,400084.0
2020-08-19,29.795,30.125,29.17,29.72,147108.0
2020-08-20,29.575,29.93,29.19,29.765,69976.0
2020-08-21,29.545,29.98,29.18,29.42,84211.0
2020-08-24,29.44,31.015,29.43,30.325,104464.0
2020-08-25,30.575,30.575,29.74,30.055,79205.0
2020-08-26,30.055,30.4,29.515,30.2,145350.0
2020-08-27,30.75,31.065,30.005,30.67,104704.0
2020-08-28,30.74,30.875,29.97,30.48,142698.0
2020-08-31,30.765,30.765,29.815,29.97,119594.0
2020-09-01,29.835,30.585,29.505,30.23,105820.0
2020-09-02,30.335,30.66,29.085,29.565,241859.0
2020-09-03,29.495,30.14,28.765,29.88,174682.0
2020-09-04,29.93,30.285,28.63,28.97,184497.0
2020-09-08,28.42,29.37,28.075,28.565,247701.0
2020-09-09,28.48,29.065,27.98,28.355,57407.0
2020-09-10,28.37,28.65,27.86,27.89,36889.0
2020-09-11,27.88,28.295,27.515,28.13,137544.0
2020-09-14,28.18,28.565,27.805,28.345,52393.0
2020-09-15,28.365,28.365,27.7,27.995,46392.0
2020-09-16,28.275,28.39,27.305,27.305,93001.0
2020-09-17,27.4,27.735,26.68,27.48,156329.0
2020-09-18,27.42,28.505,27.41,28.245,50671.0
2020-09-21,27.97,28.315,27.38,28.295,43797.0
2020-09-22,28.22,28.575,27.9,28.38,132457.0
2020-09-23,28.535,28.65,27.46,27.775,242380.0
2020-09-24,27.835,27.835,27.11,27.765,54495.0
2020-09-25,27.72,28.43,27.72,28.16,61127.0
2020-09-28,28.24,28.37,27.17,27.43,76726.0
2020-09-29,27.335,27.39,26.755,27.065,142197.0
2020-09-30,27.065,27.98,26.73,27.64,123697.0
2020-10-01,27.88,28.37,27.19,28.325,110308.0
2020-10-02,27.97,28.335,26.605,28.265,157459.0
2020-10-05,28.335,28.555,27.575,28.255,126633.0
2020-10-06,28.265,28.49,27.68,27.815,163717.0
2020-10-07,27.93,28.585,27.93,28.275,75677.0
2020-10-08,28.37,28.665,28.18,28.335,100421.0
2020-10-09,28.325,28.68,27.47,27.555,98561.0
2020-10-13,27.485,27.505,26.505,26.68,104050.0
2020-10-14,26.65,27.17,26.545,27.105,50068.0
2020-10-15,26.775,27.815,26.345,27.745,105943.0
2020-10-16,28.025,28.095,26.545,26.7,123713.0
2020-10-19,27.87,31.5,26.96,29.38,447299.0
2020-10-20,29.49,29.765,26.905,27.17,177895.0
2020-10-21,27.315,28.565,27.105,28.47,156927.0
2020-10-22,28.495,28.87,28.095,28.71,72514.0
2020-10-23,29.095,29.74,29.035,29.355,96085.0
2020-10-26,29.245,29.855,28.89,29.085,97572.0
2020-10-27,29.92,29.93,28.73,29.365,77871.0
2020-10-28,29.295,29.295,27.73,27.795,114842.0
2020-10-29,27.43,27.835,27.005,27.095,57634.0
2020-10-30,27.105,27.105,25.505,25.95,107889.0
2020-11-02,25.92,26.735,25.815,26.285,48271.0
2020-11-03,26.535,27.68,26.275,27.42,76848.0
2020-11-04,27.89,28.345,27.265,27.69,69572.0
2020-11-05,28.015,30.105,27.4,30.055,144734.0
2020-11-06,29.71,30.255,29.295,29.91,265757.0
2020-11-09,30.98,31.305,29.515,31.115,157343.0
2020-11-10,31.065,31.825,30.755,31.325,125719.0
2020-11-11,31.39,31.96,31.125,31.42,91329.0
2020-11-12,31.805,31.95,28.025,29.17,387244.0
2020-11-13,29.49,30.095,28.98,29.96,221031.0
2020-11-16,29.875,30.265,29.265,29.69,120198.0
2020-11-17,29.22,29.795,28.535,28.96,102967.0
2020-11-18,29.16,29.72,28.765,28.805,102225.0
2020-11-19,28.595,28.9,28.555,28.855,67257.0
2020-11-20,28.92,29.255,28.66,28.775,183912.0
2020-11-23,28.67,28.91,28.13,28.67,227759.0
2020-11-24,28.535,28.855,27.9,28.115,252008.0
2020-11-25,28.17,28.775,27.94,28.39,153667.0
2020-11-26,28.595,28.855,28.24,28.565,52480.0
2020-11-27,28.855,29.105,28.075,28.835,241173.0
2020-11-30,28.865,29.555,28.67,28.9,146318.0
2020-12-01,29.315,29.755,28.63,29.4,90324.0
2020-12-02,29.285,29.805,28.99,29.37,49489.0
2020-12-03,29.19,29.44,28.7,28.89,130820.0
2020-12-04,28.88,29.315,28.325,28.855,99848.0
2020-12-07,28.62,29.355,28.49,28.585,157239.0
2020-12-08,28.42,28.47,28.045,28.22,62228.0
2020-12-09,28.13,28.71,27.46,27.795,234061.0
2020-12-10,28.545,29.98,28.085,29.21,284759.0
2020-12-11,29.285,29.285,28.41,28.43,185797.0
2020-12-14,28.335,28.92,28.335,28.42,95701.0
2020-12-15,28.41,29.035,28.39,28.805,138999.0
2020-12-16,28.845,28.855,28.17,28.43,207114.0
2020-12-17,28.44,28.855,28.085,28.16,106239.0
2020-12-18,28.17,28.545,27.535,27.99,174873.0
2020-12-21,27.765,28.46,27.22,28.37,127778.0
2020-12-22,28.315,29.335,27.96,28.72,127790.0
2020-12-23,28.97,28.97,28.025,28.585,112643.0
2020-12-24,28.67,28.74,28.265,28.265,30707.0
2020-12-29,28.37,28.63,27.21,27.44,109886.0
2020-12-30,27.485,28.21,27.41,28.095,75919.0
2020-12-31,28.045,28.9,27.745,27.9,211267.0
2021-01-04,28.21,28.21,26.545,26.7,119222.0
2021-01-05,27.005,27.315,26.575,26.825,66381.0
2021-01-06,26.97,27.355,26.46,26.855,73709.0
2021-01-07,26.92,27.16,26.545,27.105,160060.0
2021-01-08,27.295,27.595,26.735,26.985,68440.0
2021-01-11,26.89,27.045,26.36,26.43,82728.0
2021-01-12,26.525,26.88,25.335,25.4,197231.0
2021-01-13,25.47,25.595,24.93,25.42,122432.0
2021-01-14,25.555,26.275,25.295,25.725,93611.0
2021-01-15,25.545,26.095,25.255,25.87,57469.0
2021-01-18,25.815,26.325,25.535,26.11,30751.0
2021-01-19,26.19,26.535,25.89,26.41,45261.0
2021-01-20,26.225,26.91,26.2,26.66,44531.0
2021-01-21,26.64,27.42,26.565,27.18,151512.0
2021-01-22,26.98,27.66,26.98,27.63,119622.0
2021-01-25,27.23,27.73,26.93,27.45,150209.0
2021-01-26,27.605,27.815,27.23,27.65,73782.0
2021-01-27,27.14,27.64,25.95,25.97,299784.0
2021-01-28,26.065,26.515,25.6,26.315,73313.0
2021-01-29,26.265,27.41,25.795,26.16,148886.0
2021-02-01,26.15,26.765,25.64,26.295,87803.0
2021-02-02,26.315,26.93,26.315,26.61,33962.0
2021-02-03,26.71,26.855,26.345,26.745,52860.0
2021-02-04,26.825,27.065,26.42,26.815,30158.0
2021-02-05,26.815,27.525,26.46,27.235,54120.0
2021-02-08,27.265,28.005,27.265,27.92,95524.0
2021-02-09,27.97,28.15,27.45,27.555,45837.0
2021-02-10,27.515,28.12,26.505,26.535,76921.0
2021-02-11,26.515,26.72,25.995,26.46,41857.0
2021-02-12,26.17,26.555,25.735,25.97,46691.0
2021-02-16,26.42,26.42,25.13,25.835,137056.0
2021-02-17,26.235,26.235,24.565,25.505,84183.0
2021-02-18,25.565,25.96,25.19,25.35,28124.0
2021-02-19,25.92,25.92,25.085,25.4,60185.0
2021-02-22,25.4,25.985,25.255,25.86,50131.0
2021-02-23,25.745,25.745,24.64,25.44,99329.0
2021-02-24,25.285,25.89,25.075,25.11,65201.0
2021-02-25,25.44,25.725,25.055,25.545,55253.0
2021-02-26,25.67,27.41,25.255,27.17,121445.0
2021-03-01,27.515,28.17,26.93,27.95,96337.0
2021-03-02,30.67,36.125,30.67,34.635,716692.0
2021-03-03,35.595,38.125,34.605,37.26,549839.0
2021-03-04,36.545,37.99,35.155,36.67,348832.0
2021-03-05,36.855,39.44,36.02,39.05,164640.0
2021-03-08,39.335,40.77,38.315,38.51,196188.0
2021-03-09,38.48,39.435,38.23,38.305,319715.0
2021-03-10,38.345,38.665,36.79,36.94,96916.0
2021-03-11,37.655,38.135,36.125,36.26,71420.0
2021-03-12,36.375,37.055,35.01,35.75,95396.0
2021-03-15,35.825,36.295,34.125,34.25,174963.0
2021-03-16,34.585,35.645,34.055,35.19,101407.0
2021-03-17,35.27,35.615,33.76,33.845,86334.0
2021-03-18,33.76,34.48,33.525,34.15,92995.0
2021-03-19,34.27,34.67,33.875,34.19,46210.0
2021-03-22,33.93,34.21,33.575,33.96,56148.0
2021-03-23,34.065,34.78,33.26,34.19,71987.0
2021-03-24,34.555,35.095,33.815,34.575,95107.0
2021-03-25,34.645,34.815,33.535,34.53,64519.0
2021-03-26,34.575,35.19,33.65,34.19,139448.0
2021-03-29,33.77,34.43,32.845,33.69,147585.0
2021-03-30,34.42,34.605,33.615,34.26,45714.0
2021-03-31,34.555,34.555,33.66,33.75,35527.0
2021-04-01,33.545,35.305,33.48,35.135,66397.0
2021-04-05,35.315,35.405,34.26,34.785,36391.0
2021-04-06,34.73,36.115,34.53,35.825,63428.0
2021-04-07,35.825,36.18,35.395,35.75,45099.0
2021-04-08,35.805,36.17,35.535,36.045,64611.0
2021-04-09,36.02,37.0,35.22,36.065,112018.0
2021-04-12,36.29,37.03,35.305,36.71,121837.0
2021-04-13,37.18,38.05,36.575,37.76,92328.0
2021-04-14,38.335,38.905,37.72,38.105,57659.0
2021-04-15,38.175,38.75,37.605,37.97,24631.0
2021-04-16,38.25,38.905,37.845,38.565,52605.0
2021-04-19,38.385,39.915,37.98,38.75,82646.0
2021-04-20,40.06,40.28,39.065,39.96,141049.0
2021-04-21,39.96,40.28,38.49,39.22,162766.0
2021-04-22,39.425,39.48,37.99,38.325,369916.0
2021-04-23,38.23,39.97,38.085,39.905,155621.0
2021-04-26,39.94,40.73,39.5,40.23,141356.0
2021-04-27,41.075,41.075,38.96,39.77,64414.0
2021-04-28,40.395,40.625,39.155,39.435,37709.0
2021-04-29,39.56,40.385,39.05,39.815,33683.0
2021-04-30,40.175,40.335,39.865,40.05,78092.0
2021-05-03,40.47,41.06,40.06,40.97,102699.0
2021-05-04,40.82,41.02,40.115,40.76,86602.0
2021-05-05,40.97,41.03,40.365,40.885,77456.0
2021-05-06,44.29,45.955,41.885,42.83,311851.0
2021-05-07,42.99,44.715,41.51,41.54,114080.0
2021-05-10,41.585,41.76,39.25,40.065,153709.0
2021-05-11,39.605,40.2,39.075,39.53,57311.0
2021-05-12,39.425,39.74,39.3,39.645,71366.0
2021-05-13,39.45,39.69,39.27,39.585,72006.0
2021-05-14,39.51,40.325,39.415,40.27,46778.0
2021-05-17,40.065,41.105,39.75,41.02,113472.0
2021-05-18,41.125,41.895,41.07,41.54,109003.0
2021-05-19,40.79,41.185,39.875,39.94,76961.0
2021-05-20,39.98,40.385,38.885,39.395,65722.0
2021-05-21,39.5,40.155,38.675,38.905,54074.0
2021-05-25,38.905,39.8,38.47,39.53,67249.0
2021-05-26,39.74,40.855,39.625,40.74,70241.0
2021-05-27,40.655,41.935,40.135,40.885,63096.0
2021-05-28,40.885,41.45,39.8,40.06,61026.0
2021-05-31,40.375,40.45,39.335,39.425,32408.0
2021-06-01,39.415,40.345,38.96,39.355,30813.0
2021-06-02,39.355,39.74,38.71,39.72,57290.0
2021-06-03,39.685,39.78,38.365,39.0,41725.0
2021-06-04,38.71,39.615,38.24,38.77,43904.0
2021-06-07,38.53,39.73,38.245,39.0,63506.0
2021-06-08,38.95,39.0,36.79,37.24,170209.0
2021-06-09,37.165,37.71,36.395,37.595,105620.0
2021-06-10,37.24,37.885,36.845,37.655,52908.0
2021-06-11,37.905,38.28,37.295,37.8,49088.0
2021-06-14,37.635,38.27,37.335,37.69,52603.0
2021-06-15,37.69,40.395,37.315,39.435,128937.0
2021-06-16,39.52,40.26,38.865,39.595,104166.0
2021-06-17,39.44,40.27,39.075,39.605,64538.0
2021-06-18,39.655,41.0,39.655,40.21,57931.0
2021-06-21,40.46,41.355,39.73,41.165,99542.0
2021-06-22,41.595,42.585,40.395,42.52,78670.0
2021-06-23,42.955,43.875,42.395,43.705,90618.0
2021-06-24,43.8,45.54,43.195,45.53,120899.0
2021-06-25,45.145,45.51,44.565,45.22,67971.0
2021-06-28,45.33,46.6,45.175,46.34,79680.0
2021-06-29,46.55,46.725,46.03,46.25,61430.0
2021-06-30,46.05,46.58,45.345,46.375,77899.0
2021-07-02,46.165,46.915,44.215,45.78,150875.0
2021-07-05,45.975,46.395,45.33,45.56,39759.0
2021-07-06,45.54,45.685,44.56,45.125,81348.0
2021-07-07,45.125,45.28,44.355,44.605,39897.0
2021-07-08,44.26,45.01,43.645,44.84,72388.0
2021-07-09,44.5,46.26,44.31,45.705,87822.0
2021-07-12,45.655,45.665,44.8,44.925,38055.0
2021-07-13,45.415,45.655,43.82,44.855,65351.0
2021-07-14,44.83,45.665,44.135,44.855,55066.0
2021-07-15,44.845,45.655,44.435,44.77,47916.0
2021-07-16,44.77,45.715,44.09,44.32,37085.0
2021-07-19,43.885,45.115,43.345,44.905,58272.0
2021-07-20,44.74,47.04,44.54,46.715,76025.0
2021-07-21,46.79,47.61,46.355,47.02,54529.0
2021-07-22,47.02,47.885,46.47,47.32,56926.0
2021-07-23,47.5,47.685,44.635,44.79,91048.0
2021-07-26,44.79,46.225,44.3,45.375,142276.0
2021-07-27,45.375,46.1,44.465,44.965,38654.0
2021-07-28,45.3,46.625,44.435,45.375,55154.0
2021-07-29,45.49,46.385,45.3,45.675,86262.0
2021-07-30,45.675,46.395,44.75,46.0,63841.0
2021-08-03,45.965,47.09,45.205,46.925,70812.0
2021-08-04,46.655,47.5,45.425,46.34,106407.0
2021-08-05,48.1,52.11,46.74,48.155,221450.0
2021-08-06,48.04,49.53,44.48,44.665,271469.0
2021-08-09,44.685,45.205,42.405,43.855,174745.0
2021-08-10,43.685,44.655,43.685,44.33,62276.0
2021-08-11,44.655,45.105,43.925,44.685,86676.0
2021-08-12,44.74,45.205,44.375,44.48,29722.0
2021-08-13,44.58,45.51,43.57,45.26,69946.0
2021-08-16,45.695,46.74,45.06,46.385,78012.0
2021-08-17,46.31,46.385,44.705,45.47,48340.0
2021-08-18,45.425,46.23,45.185,45.81,75308.0
2021-08-19,45.425,45.49,44.08,44.55,56257.0
2021-08-20,44.645,46.01,44.305,45.975,89480.0
2021-08-23,46.79,48.375,46.49,48.03,93898.0
2021-08-24,48.28,49.36,47.03,48.135,89810.0
2021-08-25,48.465,48.725,47.945,48.55,33487.0
2021-08-26,48.04,48.54,47.32,47.685,30466.0
2021-08-27,47.79,48.54,45.865,45.965,64537.0
2021-08-30,45.99,47.195,44.55,46.52,55024.0
2021-08-31,46.77,46.915,45.955,46.435,31400.0
2021-09-01,46.435,47.175,45.73,46.55,38879.0
2021-09-02,46.655,47.125,45.73,46.23,54839.0
2021-09-03,46.08,46.715,45.975,46.26,21104.0
2021-09-07,46.165,47.02,44.27,44.58,63579.0
2021-09-08,44.58,45.24,43.915,44.29,82416.0
2021-09-09,43.865,44.655,43.47,43.595,81699.0
2021-09-10,43.72,44.665,43.605,43.685,47661.0
2021-09-13,43.76,43.77,41.82,42.82,74159.0
2021-09-14,42.52,43.125,42.0,42.73,83602.0
2021-09-15,42.885,43.46,41.875,42.095,67742.0
2021-09-16,42.32,42.51,41.445,41.635,52689.0
2021-09-17,42.05,42.855,40.865,41.385,49071.0
2021-09-20,40.415,40.76,39.315,40.625,137540.0
2021-09-21,40.635,41.23,40.27,40.405,46091.0
2021-09-22,40.5,41.415,39.99,41.355,52742.0
2021-09-23,40.97,41.96,40.97,41.835,50298.0
2021-09-24,41.74,42.46,41.32,42.135,89595.0
2021-09-27,41.905,43.24,41.905,42.56,49477.0
2021-09-28,42.415,42.56,39.51,40.03,215387.0
2021-09-29,40.165,41.06,39.345,39.675,55627.0
2021-09-30,40.01,40.665,39.47,39.54,47372.0
2021-10-01,39.385,40.125,38.315,40.0,111817.0
2021-10-04,40.085,40.82,39.655,40.7,104117.0
2021-10-05,40.925,41.98,40.26,40.45,121937.0
2021-10-06,40.365,40.585,39.155,39.915,71607.0
2021-10-07,39.935,40.51,39.335,40.03,84550.0
2021-10-08,40.165,40.72,39.53,39.915,40369.0
2021-10-12,39.885,39.915,38.72,39.375,107572.0
2021-10-13,40.155,40.635,38.865,40.105,57612.0
2021-10-14,40.5,42.22,39.825,41.685,125505.0
2021-10-15,41.865,42.31,40.575,40.945,55638.0
2021-10-18,40.79,41.075,40.29,40.55,53797.0
2021-10-19,40.585,40.71,39.895,40.7,48733.0
2021-10-20,40.7,41.21,40.04,40.31,32040.0
2021-10-21,40.945,41.0,40.105,40.635,40710.0
2021-10-22,41.03,41.395,40.25,40.395,53270.0
2021-10-25,40.395,40.925,40.01,40.395,44157.0
2021-10-26,40.625,41.3,39.73,40.02,34985.0
2021-10-27,40.155,40.395,39.44,39.815,32414.0
2021-10-28,40.105,41.95,39.915,41.675,57473.0
2021-10-29,41.365,41.835,40.97,41.2,113806.0
2021-11-01,41.325,41.865,40.69,41.02,43528.0
2021-11-02,41.635,41.635,40.06,40.54,60566.0
2021-11-03,40.48,41.745,39.03,40.3,270790.0
2021-11-04,43.47,46.98,43.47,46.165,493796.0
2021-11-05,46.35,46.99,43.665,46.81,242367.0
2021-11-08,47.06,47.125,46.165,47.07,123397.0
2021-11-09,47.03,47.06,45.32,47.06,75424.0
2021-11-10,46.33,47.675,46.205,46.56,108314.0
2021-11-11,46.475,46.79,45.905,46.1,23217.0
2021-11-12,46.165,46.355,45.685,46.145,45753.0
2021-11-15,46.27,46.74,46.01,46.355,52752.0
2021-11-16,46.32,47.54,45.945,47.145,37433.0
2021-11-17,47.08,48.425,46.695,48.145,96887.0
2021-11-18,48.145,48.54,47.05,47.225,37309.0
2021-11-19,47.225,47.77,46.83,47.09,33627.0
2021-11-22,47.09,47.125,45.615,46.32,75677.0
2021-11-23,46.635,46.77,44.55,45.415,88147.0
2021-11-24,45.155,45.84,44.355,45.175,44047.0
2021-11-25,45.175,46.27,44.59,45.395,9599.0
2021-11-26,44.25,45.25,43.78,44.5,35305.0
2021-11-29,44.49,46.695,44.01,46.365,202942.0
2021-11-30,46.365,46.405,43.615,44.51,72191.0
2021-12-01,44.705,45.5,43.06,43.08,55955.0
2021-12-02,42.905,43.27,42.135,42.385,64665.0
2021-12-03,42.48,43.27,40.97,41.655,51331.0
2021-12-06,41.625,42.75,40.75,42.47,36644.0
2021-12-07,43.02,43.33,42.115,42.595,24903.0
2021-12-08,42.77,43.22,41.675,41.905,66961.0
2021-12-09,41.905,42.2,41.5,41.635,26559.0
2021-12-10,41.78,42.23,40.875,41.8,43368.0
2021-12-13,41.895,42.435,40.605,41.04,50816.0
2021-12-14,40.645,41.355,40.23,40.375,62561.0
2021-12-15,40.375,41.905,39.49,41.605,62644.0
2021-12-16,41.895,42.345,41.115,41.97,52301.0
2021-12-17,41.46,42.25,40.935,41.75,35136.0
2021-12-20,41.31,41.585,40.635,41.02,30126.0
2021-12-21,40.8,42.96,40.8,42.23,74318.0
2021-12-22,42.655,43.695,41.895,43.385,35224.0
2021-12-23,43.705,44.365,42.665,43.28,23924.0
2021-12-24,43.99,43.99,42.74,43.55,7008.0
2021-12-29,43.73,45.27,42.335,45.02,53047.0
2021-12-30,45.385,46.455,45.02,46.165,53848.0
2021-12-31,46.175,46.655,45.725,46.105,37109.0
2022-01-04,46.415,46.85,45.405,46.58,77901.0
2022-01-05,46.58,47.115,44.135,44.48,67452.0
2022-01-06,44.865,44.905,42.56,43.28,67616.0
2022-01-07,43.695,44.195,42.76,43.635,32444.0
2022-01-10,43.52,44.04,41.76,43.335,41533.0
2022-01-11,43.53,44.73,43.195,43.905,52254.0
2022-01-12,43.645,44.72,41.45,43.74,20519.0
2022-01-13,43.375,44.715,43.375,43.645,48560.0
2022-01-14,43.165,44.195,43.165,44.0,26627.0
2022-01-17,44.48,44.675,43.28,44.07,14866.0
2022-01-18,43.615,44.115,42.46,42.49,67519.0
2022-01-19,43.71,43.71,41.615,42.03,42500.0
2022-01-20,42.705,43.05,41.175,41.175,25305.0
2022-01-21,41.175,41.78,40.075,41.085,57748.0
2022-01-24,40.25,41.27,39.19,40.98,110881.0
2022-01-25,40.875,41.395,39.365,39.635,98713.0
2022-01-26,39.72,41.05,39.415,39.815,115417.0
2022-01-27,39.815,40.69,39.655,39.97,65189.0
2022-01-28,40.02,40.865,39.385,40.365,108072.0
2022-01-31,40.625,42.3,40.395,42.03,57830.0
2022-02-01,46.165,47.35,44.73,47.35,237582.0
2022-02-02,47.3,48.09,46.615,46.98,91012.0
2022-02-03,46.865,47.125,45.8,46.465,52360.0
2022-02-04,46.725,47.52,46.215,46.76,130274.0
2022-02-07,47.115,47.695,46.3,46.665,49102.0
2022-02-08,46.935,46.935,46.225,46.32,70756.0
2022-02-09,46.105,47.435,46.105,47.135,26033.0
2022-02-10,47.05,47.75,46.25,47.225,41103.0
2022-02-11,47.185,47.53,46.0,46.01,63753.0
2022-02-14,46.475,46.475,44.695,45.23,53728.0
2022-02-15,46.32,46.32,44.79,45.25,46393.0
2022-02-16,44.98,45.175,43.915,44.425,65892.0
2022-02-17,44.5,44.72,43.28,43.52,37432.0
2022-02-18,44.07,44.07,43.06,43.095,23921.0
2022-02-22,42.395,44.01,42.395,43.445,52083.0
2022-02-23,43.98,44.845,43.185,44.06,60778.0
2022-02-24,42.83,43.56,41.945,43.355,121530.0
2022-02-25,43.49,44.425,43.04,44.175,40620.0
2022-02-28,43.955,45.155,43.415,44.645,57387.0
2022-03-01,48.09,49.445,43.47,44.31,275076.0
2022-03-02,45.095,45.645,43.945,45.165,75893.0
2022-03-03,45.26,45.675,42.415,42.8,80565.0
2022-03-04,42.655,43.125,41.845,42.375,110320.0
2022-03-07,42.28,42.625,39.53,39.69,65576.0
2022-03-08,40.01,40.385,38.425,38.47,82694.0
2022-03-09,39.335,40.49,38.68,40.385,104836.0
2022-03-10,40.175,40.915,39.5,40.395,38837.0
2022-03-11,40.81,40.845,40.31,40.395,37159.0
2022-03-14,40.395,40.865,39.605,40.105,62160.0
2022-03-15,40.355,41.685,40.105,40.625,50262.0
2022-03-16,40.7,43.01,40.24,42.865,59118.0
2022-03-17,43.28,43.28,42.105,42.51,37400.0
2022-03-18,41.175,44.915,41.175,44.78,77126.0
2022-03-21,45.02,45.205,43.98,44.24,28429.0
2022-03-22,44.665,45.155,44.095,44.095,24759.0
2022-03-23,44.385,44.81,43.585,43.99,21192.0
2022-03-24,43.77,44.905,43.06,43.135,46093.0
2022-03-25,43.57,43.57,42.155,42.25,25580.0
2022-03-28,42.885,42.885,41.075,41.335,74324.0
2022-03-29,41.915,41.935,41.07,41.74,93280.0
2022-03-30,41.645,42.625,41.07,42.405,64378.0
2022-03-31,42.24,42.355,40.71,41.405,100616.0
2022-04-01,41.825,41.835,40.53,41.135,48170.0
2022-04-04,40.885,41.54,40.585,40.98,64934.0
2022-04-05,40.435,42.25,40.435,41.45,36342.0
2022-04-06,41.7,41.925,40.425,41.73,69281.0
2022-04-07,41.635,42.125,40.79,41.76,51830.0
2022-04-08,42.125,43.405,41.325,42.925,57341.0
2022-04-11,43.115,43.115,41.935,42.145,30173.0
2022-04-12,42.185,43.155,42.175,42.31,18672.0
2022-04-13,42.23,43.58,42.23,43.405,55435.0
2022-04-14,43.52,43.52,42.835,43.29,46491.0
2022-04-18,43.52,44.905,42.83,44.59,63172.0
2022-04-19,44.81,45.98,44.175,45.57,296044.0
2022-04-20,45.57,45.945,44.79,45.57,65933.0
2022-04-21,45.915,46.08,43.175,43.51,97803.0
2022-04-22,43.365,44.32,42.82,42.895,34907.0
2022-04-25,45.06,46.415,43.3,45.73,137866.0
2022-04-26,45.81,45.81,43.07,43.07,69542.0
2022-04-27,43.135,43.8,42.395,42.57,28291.0
2022-04-28,42.81,44.405,42.8,44.06,37018.0
2022-04-29,44.06,45.015,43.27,44.445,34287.0
2022-05-02,44.48,45.22,43.965,44.685,61870.0
2022-05-03,44.685,45.55,44.09,45.375,59177.0
2022-05-04,45.49,45.99,44.645,45.79,72448.0
2022-05-05,48.09,48.09,43.75,45.34,173372.0
2022-05-06,44.73,47.77,44.73,46.07,123646.0
2022-05-09,45.975,46.51,41.79,41.885,97940.0
2022-05-10,42.695,43.685,41.355,41.875,75369.0
2022-05-11,41.345,41.8,40.04,40.425,90314.0
2022-05-12,40.19,41.935,40.155,40.565,35747.0
2022-05-13,40.99,43.5,40.98,43.425,48120.0
2022-05-16,43.085,43.845,42.58,43.185,45877.0
2022-05-17,44.09,44.78,42.845,44.155,274401.0
2022-05-18,44.455,45.095,42.54,44.08,179089.0
2022-05-19,43.625,44.48,42.8,43.105,67031.0
2022-05-20,43.29,43.955,41.95,42.46,174108.0
2022-05-24,42.55,43.32,40.03,40.825,44986.0
2022-05-25,40.75,41.77,40.21,41.5,67923.0
2022-05-26,41.685,43.885,41.685,43.655,65789.0
2022-05-27,43.5,44.33,42.945,43.135,64429.0
2022-05-30,43.435,44.06,43.435,43.835,19006.0
2022-05-31,43.83,44.165,43.155,43.46,81170.0
2022-06-01,43.655,43.665,41.265,42.685,166559.0
2022-06-02,42.98,43.855,42.655,43.625,27825.0
2022-06-03,43.365,43.365,42.0,42.48,30933.0
2022-06-06,42.665,43.695,42.445,43.695,65426.0
2022-06-07,43.23,43.98,43.0,43.74,35697.0
2022-06-08,43.595,44.04,43.21,43.78,163685.0
2022-06-09,43.46,44.05,43.29,43.345,37383.0
2022-06-10,42.82,43.345,41.395,41.395,86682.0
2022-06-13,40.46,41.335,39.825,40.73,48560.0
2022-06-14,40.685,41.56,40.385,40.875,64405.0
2022-06-15,40.98,41.82,40.105,41.06,60916.0
2022-06-16,40.375,40.935,39.155,39.675,42097.0
2022-06-17,39.625,40.355,39.135,39.915,53254.0
2022-06-20,40.655,40.98,39.595,40.865,58125.0
2022-06-21,40.905,41.845,40.895,41.635,30278.0
2022-06-22,40.915,41.585,39.79,41.32,69887.0
2022-06-23,41.165,41.76,40.425,41.02,30990.0
2022-06-24,41.22,41.96,40.78,41.31,61171.0
2022-06-27,41.365,41.825,40.82,41.605,33082.0
2022-06-28,41.445,42.06,41.06,41.655,49442.0
2022-06-29,41.54,41.56,39.655,39.915,65581.0
2022-06-30,39.875,40.615,39.135,40.405,46988.0
2022-07-04,40.03,41.625,39.79,41.625,21739.0
2022-07-05,40.29,42.845,40.29,42.845,69154.0
2022-07-06,42.49,43.24,41.03,41.48,46381.0
2022-07-07,41.675,43.345,41.355,43.31,69605.0
2022-07-08,43.26,44.24,42.695,42.695,49500.0
2022-07-11,42.71,42.71,41.695,41.95,17111.0
2022-07-12,42.01,42.585,41.615,42.075,63753.0
2022-07-13,41.46,43.02,41.22,42.74,20490.0
2022-07-14,42.095,42.79,41.71,41.855,66248.0
2022-07-15,41.195,42.51,40.865,41.875,69666.0
2022-07-18,41.835,42.77,41.835,42.46,38990.0
2022-07-19,42.49,44.345,42.49,43.635,54894.0
2022-07-20,43.335,44.865,43.24,44.72,39792.0
2022-07-21,44.855,46.81,44.72,46.455,64500.0
2022-07-22,47.08,48.395,46.175,47.74,217776.0
2022-07-25,47.985,48.09,46.715,47.485,52803.0
2022-07-26,47.135,47.56,46.35,47.175,69446.0
2022-07-27,47.33,47.33,46.215,46.605,36931.0
2022-07-28,48.1,48.915,44.23,46.33,196002.0
2022-07-29,45.49,46.405,45.145,45.905,65841.0
2022-08-02,45.615,46.78,44.27,44.905,65736.0
2022-08-03,45.345,45.58,44.09,44.72,75363.0
2022-08-04,44.715,45.47,44.205,44.675,53694.0
2022-08-05,44.25,45.82,44.24,45.82,71960.0
2022-08-08,46.165,46.165,45.27,45.925,36684.0
2022-08-09,45.925,46.33,44.73,45.5,30511.0
2022-08-10,45.635,46.645,45.345,45.715,17759.0
2022-08-11,46.165,46.165,45.23,45.725,27671.0
2022-08-12,45.605,46.3,45.51,46.28,24046.0
2022-08-15,46.06,46.645,45.875,46.3,69428.0
2022-08-16,46.35,46.665,45.51,46.03,41421.0
2022-08-17,45.99,45.99,44.82,45.465,67751.0
2022-08-18,45.465,46.165,45.07,45.865,36753.0
2022-08-19,45.865,46.145,45.155,45.26,31983.0
2022-08-22,45.155,45.435,44.895,45.26,20989.0
2022-08-23,45.25,45.655,45.01,45.28,36290.0
2022-08-24,45.135,46.135,44.965,46.135,14433.0
2022-08-25,46.165,46.165,45.22,45.855,49412.0
2022-08-26,45.99,45.99,44.095,44.53,71674.0
2022-08-29,44.24,44.72,44.0,44.135,38851.0
2022-08-30,44.25,44.49,43.56,43.865,29229.0
2022-08-31,43.605,44.655,43.585,44.34,46129.0
2022-09-01,43.98,44.215,43.465,43.615,75255.0
2022-09-02,44.07,45.33,43.915,44.31,30591.0
2022-09-06,44.31,45.195,44.095,44.855,47434.0
2022-09-07,44.8,45.355,44.01,45.29,60570.0
2022-09-08,44.885,45.625,44.385,45.32,39614.0
2022-09-09,45.395,46.0,45.395,45.84,25220.0
2022-09-12,45.59,46.83,45.59,46.33,22864.0
2022-09-13,45.955,46.165,45.605,45.865,54656.0
2022-09-14,45.865,46.3,45.48,45.81,55382.0
2022-09-15,46.04,46.32,45.77,45.965,47291.0
2022-09-16,45.48,46.145,43.76,43.78,108456.0
2022-09-19,43.52,43.78,43.04,43.635,34080.0
2022-09-20,43.28,43.655,43.175,43.46,49907.0
2022-09-21,43.655,43.655,41.655,41.71,49569.0
2022-09-22,41.835,42.335,41.105,42.075,86586.0
2022-09-23,41.665,41.685,40.625,41.355,52761.0
2022-09-26,41.21,41.435,40.46,40.54,51633.0
2022-09-27,40.54,41.455,40.395,40.415,33664.0
2022-09-28,40.405,41.29,40.395,41.03,20912.0
2022-09-29,41.03,41.105,39.575,39.97,77980.0
2022-09-30,39.97,40.385,39.24,40.04,50193.0
2022-10-03,40.25,41.51,40.01,41.27,25947.0
2022-10-04,41.32,42.32,41.32,42.245,61231.0
2022-10-05,41.81,42.225,41.455,41.985,29864.0
2022-10-06,41.83,42.245,41.115,42.04,30506.0
2022-10-07,41.52,41.81,41.165,41.6,27721.0
2022-10-11,41.6,41.965,40.56,40.845,33008.0
2022-10-12,40.885,41.225,40.19,41.195,25033.0
2022-10-13,40.375,41.675,40.25,40.97,23898.0
2022-10-14,40.97,42.005,40.625,41.665,26562.0
2022-10-17,41.76,42.13,40.965,42.02,74720.0
2022-10-18,42.145,43.015,41.985,42.795,49961.0
2022-10-19,42.4,42.955,42.09,42.675,40870.0
2022-10-20,42.535,43.045,41.435,42.735,45233.0
2022-10-21,42.31,42.975,41.895,42.745,54261.0
2022-10-24,42.65,43.6,42.39,42.975,68632.0
2022-10-25,42.945,44.585,42.72,44.36,47795.0
2022-10-26,43.995,44.585,43.235,43.58,79872.0
2022-10-27,43.69,44.075,43.085,43.245,52852.0
2022-10-28,43.245,43.41,42.415,42.62,158310.0
2022-10-31,42.39,43.245,39.97,40.55,126953.0
2022-11-01,40.645,41.405,40.02,40.45,101350.0
2022-11-02,40.365,40.425,39.14,39.395,128815.0
2022-11-03,34.45,35.435,32.065,33.015,781093.0
2022-11-04,32.09,33.015,31.64,32.555,237821.0
2022-11-07,32.71,32.93,31.165,32.575,87165.0
2022-11-08,32.44,32.765,32.13,32.245,106847.0
2022-11-09,32.08,32.535,31.4,31.88,168820.0
2022-11-10,32.9,33.125,32.08,32.785,134706.0
2022-11-11,30.915,32.87,30.915,32.265,333797.0
2022-11-14,32.255,32.67,31.715,32.215,124938.0
2022-11-15,32.235,32.805,30.37,31.205,270996.0
2022-11-16,31.06,31.445,29.78,30.03,199741.0
2022-11-17,29.715,30.38,29.47,30.37,192835.0
2022-11-18,30.975,31.4,30.385,31.09,108750.0
2022-11-21,30.83,31.34,30.62,30.8,66700.0
2022-11-22,31.08,32.21,30.62,31.715,147600.0
2022-11-23,31.715,32.47,31.37,32.315,130919.0
2022-11-24,32.325,33.2,32.275,32.67,51488.0
2022-11-25,32.72,33.065,32.38,32.98,73904.0
2022-11-28,32.98,33.25,32.64,32.94,133269.0
2022-11-29,32.94,33.815,32.845,33.295,71842.0
2022-11-30,33.335,33.595,32.495,33.045,101987.0
2022-12-01,32.99,33.78,32.95,33.035,95579.0
2022-12-02,32.66,33.345,32.65,33.23,69720.0
2022-12-05,33.095,33.18,32.39,32.65,113416.0
2022-12-06,32.61,32.69,31.9,31.995,96478.0
2022-12-07,31.975,32.575,31.285,31.32,79619.0
2022-12-08,31.36,31.535,30.82,30.83,79573.0
2022-12-09,30.83,31.225,30.675,30.675,120584.0
2022-12-12,30.755,31.445,30.63,31.36,183625.0
2022-12-13,31.785,32.545,31.785,32.11,118017.0
2022-12-14,32.11,32.75,31.975,32.08,396616.0
2022-12-15,32.38,32.475,31.455,31.57,79884.0
2022-12-16,31.445,31.62,30.465,30.695,42825.0
2022-12-19,30.675,30.81,30.02,30.205,69132.0
2022-12-20,30.09,30.175,29.685,30.0,98264.0
2022-12-21,30.665,32.64,30.655,32.245,127627.0
2022-12-22,32.035,32.525,31.64,32.255,87014.0
2022-12-23,32.275,32.285,31.42,31.6,42725.0
2022-12-28,30.975,31.755,30.77,31.535,62202.0
2022-12-29,31.94,32.52,31.715,31.835,43438.0
2022-12-30,31.62,32.255,31.41,32.15,19786.0
2023-01-03,32.555,32.845,31.86,32.21,34430.0
2023-01-04,32.48,32.78,32.295,32.525,67114.0
2023-01-05,32.45,33.735,32.45,32.855,113801.0
2023-01-06,33.03,33.415,33.03,33.26,59194.0
2023-01-09,33.25,33.635,32.935,32.96,44919.0
2023-01-10,33.095,33.105,32.315,32.76,53041.0
2023-01-11,32.615,33.895,32.615,33.59,171938.0
2023-01-12,33.695,34.11,33.375,33.905,166258.0
2023-01-13,33.705,34.445,32.78,32.95,89593.0
2023-01-16,33.34,33.62,32.71,33.445,128062.0
2023-01-17,33.365,33.425,32.635,32.805,52307.0
2023-01-18,33.385,33.385,32.615,32.885,77954.0
2023-01-19,32.72,33.02,32.245,32.895,78439.0
2023-01-20,32.795,33.485,32.545,33.485,47908.0
2023-01-23,33.455,33.935,33.375,33.655,61030.0
2023-01-24,33.53,33.915,33.145,33.77,38094.0
2023-01-25,33.405,33.83,33.135,33.79,31742.0
2023-01-26,33.935,34.255,33.755,33.82,24347.0
2023-01-27,33.27,33.485,32.16,32.41,180592.0
2023-01-30,32.085,32.865,32.085,32.585,127272.0
2023-01-31,32.41,33.83,32.41,33.735,129382.0
2023-02-01,33.85,34.015,33.385,33.685,66187.0
2023-02-02,33.6,34.71,33.6,34.545,147925.0
2023-02-03,33.905,35.42,33.905,35.17,80895.0
2023-02-06,35.005,35.46,34.535,34.735,48360.0
2023-02-07,35.075,36.135,34.575,35.73,159488.0
2023-02-08,35.545,36.695,35.365,36.56,92149.0
2023-02-09,36.475,36.945,35.75,35.835,85067.0
2023-02-10,35.8,35.8,34.495,34.93,69799.0
2023-02-13,35.005,35.78,34.92,35.075,46000.0
2023-02-14,35.085,35.97,34.805,35.575,87875.0
2023-02-15,35.085,36.25,35.085,36.105,59013.0
2023-02-16,35.945,36.61,35.545,35.7,46059.0
2023-02-17,35.595,36.56,35.51,36.07,40406.0
2023-02-21,35.7,36.07,35.405,35.565,179956.0
2023-02-22,35.48,36.09,35.44,35.845,30919.0
2023-02-23,35.915,36.385,35.77,36.04,19493.0
2023-02-24,35.645,35.955,35.605,35.75,23350.0
2023-02-27,35.81,36.175,35.365,35.365,74206.0
2023-02-28,35.385,35.955,34.94,35.685,49624.0
2023-03-01,35.53,35.96,35.25,35.325,35822.0
2023-03-02,35.365,35.99,35.23,35.565,58594.0
2023-03-03,35.78,36.645,35.605,35.905,48291.0
2023-03-06,35.96,36.29,35.42,35.845,122286.0
2023-03-07,36.155,36.37,35.43,35.72,64585.0
2023-03-08,35.915,36.485,35.675,35.955,105325.0
2023-03-09,34.745,36.475,34.255,36.02,194787.0
2023-03-10,35.97,36.465,34.835,35.7,275542.0
2023-03-13,35.25,35.97,34.77,35.085,150315.0
2023-03-14,35.035,35.53,34.575,35.045,88139.0
2023-03-15,34.535,34.98,34.275,34.785,109194.0
2023-03-16,34.575,35.92,34.33,35.74,46012.0
2023-03-17,35.76,36.29,34.835,35.405,57548.0
2023-03-20,36.01,36.01,34.455,34.455,69430.0
2023-03-21,34.765,36.01,34.755,35.53,120044.0
2023-03-22,35.825,35.97,35.295,35.8,55155.0
2023-03-23,35.895,36.125,35.115,35.125,52369.0
2023-03-24,34.91,35.405,34.73,35.15,66208.0
2023-03-27,34.86,35.74,34.39,35.675,84258.0
2023-03-28,35.49,35.555,34.745,35.18,146759.0
2023-03-29,35.565,36.34,35.365,35.49,75112.0
2023-03-30,35.83,35.83,35.405,35.51,89634.0
2023-03-31,35.79,36.35,35.74,36.31,102684.0
2023-04-03,36.34,37.945,35.77,37.085,107759.0
2023-04-04,36.91,36.94,34.89,35.12,103662.0
2023-04-05,35.22,35.25,34.62,34.975,81352.0
2023-04-06,35.18,35.47,34.745,35.035,53861.0
2023-04-10,34.785,35.75,34.785,35.555,39374.0
2023-04-11,35.635,35.875,35.605,35.75,34622.0
2023-04-12,35.845,35.945,34.405,34.465,58781.0
2023-04-13,34.415,34.85,33.68,33.935,68645.0
2023-04-14,34.03,34.825,34.03,34.32,48775.0
2023-04-17,34.505,34.56,33.385,33.4,36119.0
2023-04-18,33.615,33.74,32.9,33.16,80564.0
2023-04-19,33.075,33.41,32.955,33.035,41247.0
2023-04-20,32.995,33.15,32.62,32.62,67298.0
2023-04-21,32.86,33.565,32.63,33.375,91094.0
2023-04-24,33.385,34.85,33.375,34.32,102446.0
2023-04-25,34.38,34.785,32.81,32.81,83856.0
2023-04-26,32.755,33.19,32.215,32.795,56727.0
2023-04-27,33.345,37.15,32.82,36.775,249929.0
2023-04-28,36.845,37.77,36.465,37.26,113209.0
2023-05-01,37.48,37.73,36.775,37.615,56562.0
2023-05-02,37.78,37.985,36.725,37.48,56219.0
2023-05-03,37.49,37.72,35.955,36.07,107998.0
2023-05-04,37.43,38.3,35.73,35.76,137828.0
2023-05-05,36.545,37.695,36.545,36.92,63826.0
2023-05-08,36.725,37.2,35.83,36.66,70983.0
2023-05-09,35.935,36.265,35.18,35.83,43967.0
2023-05-10,35.565,36.235,35.43,35.855,74390.0
2023-05-11,35.355,35.635,34.065,35.605,73889.0
2023-05-12,35.565,36.39,35.395,35.585,59558.0
2023-05-15,34.86,36.3,34.795,34.815,33067.0
2023-05-16,34.485,34.6,33.535,33.555,88150.0
2023-05-17,33.365,34.725,33.055,34.64,92512.0
2023-05-18,34.36,35.055,34.36,34.715,22826.0
2023-05-19,34.515,34.715,34.185,34.34,25616.0
2023-05-23,33.825,34.95,33.825,34.25,52328.0
2023-05-24,34.39,34.88,33.545,34.08,39341.0
2023-05-25,34.01,34.485,33.625,33.76,27015.0
2023-05-26,33.905,34.715,33.905,34.405,42963.0
2023-05-29,33.69,34.67,33.69,34.35,30565.0
2023-05-30,34.195,34.785,32.87,32.92,79673.0
2023-05-31,32.86,33.075,32.445,32.765,51277.0
2023-06-01,32.84,33.055,32.385,32.86,46269.0
2023-06-02,33.245,33.255,32.495,32.86,93056.0
2023-06-05,32.86,33.345,32.665,32.735,30089.0
2023-06-06,32.765,33.72,32.405,33.575,48165.0
2023-06-07,33.645,34.28,33.645,34.28,30328.0
2023-06-08,34.28,34.65,33.675,33.915,36643.0
2023-06-09,34.175,34.23,33.2,33.39,42325.0
2023-06-12,33.315,33.44,32.57,32.86,36398.0
2023-06-13,32.88,33.695,32.725,33.15,38350.0
2023-06-14,33.345,34.32,33.025,33.99,72322.0
2023-06-15,33.345,34.215,33.345,34.165,31486.0
2023-06-16,34.165,34.415,33.73,34.135,39232.0
2023-06-19,33.74,35.065,33.74,34.485,30220.0
2023-06-20,34.0,34.395,33.53,33.665,37292.0
2023-06-21,33.44,33.98,33.11,33.375,43308.0
2023-06-22,33.245,33.53,32.54,32.55,23502.0
2023-06-23,32.23,32.81,31.845,32.52,20098.0
2023-06-26,32.52,32.705,32.215,32.475,45761.0
2023-06-27,32.465,33.245,32.435,33.23,33670.0
2023-06-28,32.81,33.43,32.375,32.9,32509.0
2023-06-29,33.105,33.25,32.88,33.2,53587.0
2023-06-30,33.22,33.985,33.055,33.935,57062.0
2023-07-04,34.275,34.46,33.72,33.905,15980.0
2023-07-05,33.325,34.235,33.24,33.53,59678.0
2023-07-06,33.14,33.45,32.6,32.975,72819.0
2023-07-07,32.95,33.77,32.64,33.365,45534.0
2023-07-10,33.23,34.03,32.955,33.275,36106.0
2023-07-11,33.53,34.14,33.305,33.77,44306.0
2023-07-12,33.585,34.47,33.575,34.175,44390.0
2023-07-13,34.585,34.585,33.635,33.83,26562.0
2023-07-14,33.875,34.37,33.74,34.225,37416.0
2023-07-17,34.71,34.76,33.105,33.21,52987.0
2023-07-18,33.77,33.87,33.275,33.685,50748.0
2023-07-19,33.705,34.35,33.695,34.195,26814.0
2023-07-20,33.885,34.205,33.405,33.645,35149.0
2023-07-21,33.885,33.945,33.5,33.715,68040.0
2023-07-24,34.12,34.13,33.51,33.565,32697.0
2023-07-25,33.5,33.615,32.365,32.955,76683.0
2023-07-26,32.955,33.15,32.665,32.955,28634.0
2023-07-27,32.975,33.44,32.135,32.26,52116.0
2023-07-28,32.165,32.6,32.045,32.485,48320.0
2023-07-31,32.485,34.105,32.485,34.04,72578.0
2023-08-01,33.8,34.16,32.93,33.85,28277.0
2023-08-02,32.6,33.955,32.6,33.82,43598.0
2023-08-03,32.94,36.53,32.94,36.365,247408.0
2023-08-04,36.27,36.79,35.215,35.24,69341.0
2023-08-08,34.865,35.34,34.035,35.145,56115.0
2023-08-09,35.145,35.425,34.895,35.165,44463.0
2023-08-10,34.555,35.505,34.555,34.99,33466.0
2023-08-11,34.74,35.39,34.17,34.875,39090.0
2023-08-14,34.785,35.0,34.62,34.885,26325.0
2023-08-15,35.135,35.525,34.74,34.835,55245.0
2023-08-16,35.07,35.32,34.33,35.24,27257.0
2023-08-17,35.24,35.34,33.945,34.845,67719.0
2023-08-18,34.73,35.27,34.04,35.165,60906.0
2023-08-21,35.535,35.545,34.535,34.535,38774.0
2023-08-22,34.64,35.815,34.225,34.865,51167.0
2023-08-23,34.625,35.08,34.47,35.04,23732.0
2023-08-24,34.77,34.98,34.39,34.39,11766.0
2023-08-25,34.265,34.41,33.965,34.315,62764.0
2023-08-28,33.965,34.95,33.965,34.915,12754.0
2023-08-29,34.225,35.225,34.215,35.01,34906.0
2023-08-30,34.905,35.235,34.525,34.63,30006.0
2023-08-31,34.95,35.135,34.39,34.805,32321.0
2023-09-01,34.515,35.69,34.505,35.69,23412.0
2023-09-05,34.905,36.015,34.865,35.695,32552.0
2023-09-06,35.69,36.25,34.94,35.24,25993.0
2023-09-07,34.535,35.085,33.935,34.4,42856.0
2023-09-08,34.4,34.4,33.935,34.175,41180.0
2023-09-11,34.185,34.545,34.13,34.16,20683.0
2023-09-12,34.08,34.475,33.885,34.42,24452.0
2023-09-13,34.005,34.33,33.085,33.595,29428.0
2023-09-14,34.36,34.37,33.41,34.03,51813.0
2023-09-15,34.05,34.75,34.02,34.06,43766.0
2023-09-18,33.885,34.4,33.885,34.12,29739.0
2023-09-19,33.895,34.05,33.265,33.52,40700.0
2023-09-20,32.95,33.96,32.95,33.56,35418.0
2023-09-21,33.73,33.73,32.455,32.56,35635.0
2023-09-22,32.55,33.385,32.55,32.985,34877.0
2023-09-25,32.55,32.85,32.495,32.745,15027.0
2023-09-26,32.435,32.785,31.145,31.575,114158.0
2023-09-27,31.875,32.27,31.35,32.165,46897.0
2023-09-28,31.795,33.21,31.735,32.98,46880.0
2023-09-29,32.98,33.81,32.97,33.125,65548.0
2023-10-02,33.145,33.715,32.505,32.695,41681.0
2023-10-03,32.445,32.96,32.22,32.62,31750.0
2023-10-04,32.715,32.815,32.31,32.54,77986.0
2023-10-05,32.25,32.755,32.25,32.64,21713.0
2023-10-06,32.435,33.065,32.415,33.005,25744.0
2023-10-10,33.025,33.23,32.53,32.705,30369.0
2023-10-11,33.485,35.89,32.705,34.665,407212.0
2023-10-12,35.005,36.375,34.92,36.07,242308.0
2023-10-13,36.595,36.655,35.46,35.51,224823.0
2023-10-16,35.605,36.12,35.285,35.295,55104.0
2023-10-17,35.47,35.745,34.715,35.375,123216.0
2023-10-18,35.83,35.88,35.395,35.44,68975.0
2023-10-19,35.5,36.17,35.365,35.78,74147.0
2023-10-20,35.945,35.945,35.57,35.625,27694.0
2023-10-23,34.985,35.81,34.985,35.53,23291.0
2023-10-24,34.93,36.005,34.93,35.87,68011.0
2023-10-25,35.79,36.23,35.645,35.77,63059.0
2023-10-26,35.055,35.055,33.125,33.475,387554.0
2023-10-27,33.775,33.775,32.89,33.62,87800.0
2023-10-30,33.61,34.24,32.98,33.075,112173.0
2023-10-31,32.96,32.96,31.67,32.155,135754.0
2023-11-01,32.495,32.495,31.535,31.99,111338.0
2023-11-02,31.04,33.25,30.565,32.98,113401.0
2023-11-03,32.97,33.455,32.735,33.3,84248.0
2023-11-06,33.665,33.665,32.35,32.825,47004.0
2023-11-07,32.6,33.355,32.2,33.015,58482.0
2023-11-08,33.045,33.365,32.61,32.95,22440.0
2023-11-09,32.98,33.375,32.59,32.735,26294.0
2023-11-10,32.87,33.25,32.86,33.085,148443.0
2023-11-13,32.815,33.095,32.165,32.29,31290.0
2023-11-14,32.87,33.6,32.31,33.49,44745.0
2023-11-15,33.95,34.965,33.56,34.315,59510.0
2023-11-16,34.82,34.82,33.56,33.755,42702.0
2023-11-17,34.005,34.005,33.21,33.445,39504.0
2023-11-20,32.105,34.81,32.105,33.455,27298.0
2023-11-21,32.54,33.56,32.53,32.95,55778.0
2023-11-22,32.405,33.31,32.405,33.005,40135.0
2023-11-23,33.085,33.26,32.98,33.085,4539.0
2023-11-24,33.065,33.83,32.785,33.23,17046.0
2023-11-27,32.97,32.97,32.33,32.505,74955.0
2023-11-28,32.54,32.88,32.375,32.375,83819.0
2023-11-29,32.805,32.89,32.34,32.445,53373.0
2023-11-30,32.715,32.725,31.745,32.01,79991.0
2023-12-01,31.725,32.695,31.545,32.66,92923.0
2023-12-04,32.095,32.85,32.065,32.175,49444.0
2023-12-05,32.195,32.195,31.61,31.765,72626.0
2023-12-06,31.785,32.745,31.775,32.55,48421.0
2023-12-07,32.745,32.97,32.28,32.92,76950.0
2023-12-08,32.96,34.365,32.96,34.005,78360.0
2023-12-11,34.56,34.56,33.445,33.445,50423.0
2023-12-12,33.405,33.405,31.065,32.105,130058.0
2023-12-13,32.035,32.445,32.01,32.28,55508.0
2023-12-14,32.3,33.17,32.115,32.98,127695.0
2023-12-15,33.095,33.095,32.155,32.475,41047.0
2023-12-18,32.35,32.97,32.35,32.515,20633.0
2023-12-19,32.97,32.98,32.395,32.62,91942.0
2023-12-20,32.135,33.22,32.135,32.835,75021.0
2023-12-21,32.685,33.685,32.685,33.56,49358.0
2023-12-22,33.695,34.24,33.415,34.105,36132.0
2023-12-27,33.64,34.425,33.465,33.63,45588.0
2023-12-28,33.685,33.84,33.055,33.695,44254.0
2023-12-29,33.87,34.375,33.365,33.87,20783.0
2024-01-02,34.155,34.24,33.035,33.24,26344.0
2024-01-03,33.045,33.475,32.305,32.81,34988.0
2024-01-04,32.93,33.105,32.355,32.435,28874.0
2024-01-05,32.17,32.8,32.16,32.755,25010.0
2024-01-08,33.065,33.125,32.695,32.88,23950.0
2024-01-09,32.8,32.965,32.61,32.645,19273.0
2024-01-10,32.445,33.28,32.445,32.89,24690.0
2024-01-11,32.89,33.375,32.47,32.795,45485.0
2024-01-12,32.47,32.775,32.305,32.385,29743.0
2024-01-15,32.22,32.54,32.21,32.365,8847.0
2024-01-16,32.55,32.755,32.13,32.345,29258.0
2024-01-17,32.095,32.375,31.84,32.305,48707.0
2024-01-18,32.785,32.85,32.315,32.385,37358.0
2024-01-19,32.47,32.47,31.85,32.365,96220.0
2024-01-22,32.095,32.6,32.095,32.55,108837.0
2024-01-23,32.18,32.665,31.705,32.55,185395.0
2024-01-24,34.445,35.775,33.035,34.095,306209.0
2024-01-25,34.29,34.495,33.52,34.465,46378.0
2024-01-26,34.825,34.99,34.21,34.91,83784.0
2024-01-29,34.91,35.01,34.065,34.075,19446.0
2024-01-30,33.725,33.94,33.29,33.765,80353.0
2024-01-31,33.62,34.125,33.415,33.6,47928.0
2024-02-01,34.355,34.57,33.62,34.405,33050.0
2024-02-02,33.91,34.62,33.9,34.31,18770.0
2024-02-05,34.3,34.9,33.91,34.355,29141.0
2024-02-06,34.355,34.89,34.335,34.735,51727.0
2024-02-07,34.24,34.735,33.91,34.24,15221.0
2024-02-08,34.25,34.85,34.035,34.075,34947.0
2024-02-09,33.9,34.15,33.63,33.86,25043.0
2024-02-12,33.395,34.59,33.365,34.495,93829.0
2024-02-13,34.005,34.005,32.745,33.24,50951.0
2024-02-14,32.92,33.84,32.335,33.795,162120.0
2024-02-15,33.395,33.94,32.785,33.91,94715.0
2024-02-16,33.425,34.455,33.29,34.005,80486.0
2024-02-20,33.96,34.2,33.14,33.385,121401.0
2024-02-21,33.84,33.84,33.21,33.365,49053.0
2024-02-22,33.805,33.805,32.87,33.14,58934.0
2024-02-23,33.405,33.405,32.685,32.9,37192.0
2024-02-26,33.125,33.26,32.59,32.625,44351.0
2024-02-27,32.59,33.57,32.47,32.82,85443.0
2024-02-28,32.82,33.035,32.375,32.61,80207.0
2024-02-29,32.995,33.065,31.395,31.395,371917.0
2024-03-01,31.625,32.445,31.47,31.54,259792.0
2024-03-04,31.305,31.57,30.56,30.985,88152.0
2024-03-05,30.935,31.395,30.54,31.255,181817.0
2024-03-06,31.1,31.77,30.965,31.49,107790.0
2024-03-07,31.8,31.89,31.17,31.17,60935.0
2024-03-08,31.17,31.58,31.08,31.345,154069.0
2024-03-11,31.625,31.85,31.25,31.765,113182.0
2024-03-12,31.715,32.065,31.605,31.85,46411.0
2024-03-13,31.55,32.285,31.54,32.18,68773.0
2024-03-14,32.065,32.655,32.065,32.56,91560.0
2024-03-15,32.17,33.025,32.095,32.26,95665.0
2024-03-18,32.065,32.57,31.93,32.015,58577.0
2024-03-19,31.87,33.105,31.83,32.94,104161.0
2024-03-20,33.325,33.54,32.8,33.055,65277.0
2024-03-21,33.415,33.425,32.89,33.21,319205.0
2024-03-22,32.94,33.135,32.705,33.075,68413.0
2024-03-25,33.29,33.29,32.83,32.89,115718.0
2024-03-26,33.115,33.835,32.89,33.385,174502.0
2024-03-27,33.695,34.03,33.58,33.715,103425.0
2024-03-28,33.63,34.135,33.315,33.735,64093.0
2024-04-01,33.825,34.135,33.58,33.65,40121.0
2024-04-02,33.56,33.87,33.415,33.415,80309.0
2024-04-03,33.335,33.695,33.095,33.455,74242.0
2024-04-04,33.22,33.62,32.385,32.625,155169.0
2024-04-05,32.625,33.19,32.605,33.095,90583.0
2024-04-08,33.19,33.705,33.095,33.14,35559.0
2024-04-09,33.025,33.445,32.78,32.79,36112.0
2024-04-10,33.045,33.055,32.49,32.52,95076.0
2024-04-11,32.15,32.645,32.03,32.06,87056.0
2024-04-12,32.16,32.46,31.66,31.78,65332.0
2024-04-15,31.855,32.245,31.04,31.225,133367.0
2024-04-16,31.06,31.235,30.415,30.6,97261.0
2024-04-17,30.415,30.875,30.0,30.175,331149.0
2024-04-18,30.075,30.33,29.675,30.23,408769.0
2024-04-19,30.195,30.34,29.785,29.795,283134.0
2024-04-22,29.84,30.055,29.435,29.94,252147.0
2024-04-23,29.92,30.99,29.84,30.415,123120.0
2024-04-24,30.455,30.845,30.21,30.455,40279.0
2024-04-25,30.27,30.475,29.99,30.29,44143.0
2024-04-26,30.155,30.7,29.415,29.49,65978.0
2024-04-29,29.61,29.94,29.53,29.94,43668.0
2024-04-30,29.86,30.23,29.2,29.28,75777.0
2024-05-01,28.995,29.825,28.975,29.53,63743.0
2024-05-02,29.53,29.93,29.29,29.91,56494.0
2024-05-03,30.015,30.405,29.52,29.685,234682.0
2024-05-06,29.85,30.055,29.405,29.425,90785.0
2024-05-07,29.435,29.715,29.21,29.455,200577.0
2024-05-08,29.2,29.49,28.285,28.615,353951.0
2024-05-09,28.315,28.5,26.785,28.235,434760.0
2024-05-10,28.375,28.655,28.235,28.5,129981.0
2024-05-13,28.635,28.975,28.225,28.8,82218.0
2024-05-14,28.78,29.105,28.56,28.665,75290.0
2024-05-15,28.77,29.14,28.41,28.86,92967.0
2024-05-16,28.83,29.025,28.41,28.575,67584.0
2024-05-17,28.245,28.8,28.195,28.665,74847.0
2024-05-21,28.49,28.51,28.06,28.325,71525.0
2024-05-22,28.225,28.49,28.11,28.235,44018.0
2024-05-23,28.235,28.39,28.11,28.19,58129.0
2024-05-24,28.11,28.51,28.11,28.295,62425.0
2024-05-27,28.02,28.41,28.01,28.12,31949.0
2024-05-28,27.995,28.295,27.985,28.265,72688.0
2024-05-29,28.06,28.265,27.68,27.68,87429.0
2024-05-30,27.7,27.885,27.44,27.69,65366.0
2024-05-31,27.565,28.325,27.42,28.285,87652.0
2024-06-03,28.18,28.41,28.03,28.16,48118.0
2024-06-04,27.975,28.4,27.975,28.355,45634.0
2024-06-05,28.47,28.78,28.225,28.695,54103.0
2024-06-06,28.17,28.945,28.17,28.615,59405.0
2024-06-07,28.615,29.285,28.44,29.095,69359.0
2024-06-10,29.055,29.21,28.78,28.89,41157.0
2024-06-11,28.83,28.83,28.345,28.41,49479.0
2024-06-12,28.75,28.76,28.345,28.52,54046.0
2024-06-13,28.715,28.83,28.235,28.625,64344.0
2024-06-14,28.41,28.89,28.14,28.365,60566.0
2024-06-17,28.42,28.76,27.995,28.5,53688.0
2024-06-18,28.76,28.76,27.975,28.03,167770.0
2024-06-19,28.03,28.335,27.72,27.74,34582.0
2024-06-20,27.985,27.985,27.44,27.69,44226.0
2024-06-21,27.7,27.875,27.595,27.645,87852.0
2024-06-24,27.35,28.235,27.35,28.05,133210.0
2024-06-25,28.05,28.325,28.05,28.11,89461.0
2024-06-26,27.965,28.49,27.265,27.36,76524.0
2024-06-27,27.25,28.035,27.25,27.78,51895.0
2024-06-28,27.64,28.025,27.435,27.555,26916.0
2024-07-02,27.135,27.845,26.9,27.545,52936.0
2024-07-03,27.545,28.07,27.545,27.615,42643.0
2024-07-04,28.335,28.335,27.35,28.09,19955.0
2024-07-05,28.305,28.305,27.485,27.485,40781.0
2024-07-08,27.38,28.15,27.37,28.14,43368.0
2024-07-09,28.005,28.325,27.485,27.595,42510.0
2024-07-10,27.415,28.15,27.26,27.28,79501.0
2024-07-11,27.37,27.75,27.37,27.545,95429.0
2024-07-12,27.67,29.195,27.4,29.0,127495.0
2024-07-15,29.02,29.775,28.835,29.37,108865.0
2024-07-16,29.225,30.3,29.08,30.125,82502.0
2024-07-17,29.755,30.35,29.745,30.31,68210.0
2024-07-18,30.39,30.605,29.47,29.715,60755.0
2024-07-19,29.49,29.56,29.09,29.315,102456.0
2024-07-22,29.43,30.84,29.255,30.625,122622.0
2024-07-23,30.84,30.975,30.455,30.885,56963.0
2024-07-24,30.69,31.96,30.68,31.7,210022.0
2024-07-25,31.61,32.745,31.61,31.895,90541.0
2024-07-26,31.835,32.56,31.835,32.245,54398.0
2024-07-29,32.185,32.48,30.885,32.01,56427.0
2024-07-30,32.275,32.675,32.235,32.42,38594.0
2024-07-31,29.82,31.475,29.185,30.895,183992.0
2024-08-01,30.72,31.99,30.565,31.28,94957.0
2024-08-02,30.68,32.255,30.495,30.985,48564.0
2024-08-06,30.85,30.985,29.635,30.005,101181.0
2024-08-07,30.025,30.175,28.53,29.08,101228.0
2024-08-08,29.305,30.185,28.835,29.765,59305.0
2024-08-09,29.52,29.785,29.1,29.245,35515.0
2024-08-12,29.285,29.57,28.95,29.04,45595.0
2024-08-13,28.895,30.26,28.885,30.035,84321.0
2024-08-14,29.85,30.28,29.42,29.56,30732.0
2024-08-15,30.095,30.595,29.575,30.085,41629.0
2024-08-16,29.705,30.76,29.695,30.445,42954.0
2024-08-19,30.445,31.455,30.065,31.14,50550.0
2024-08-20,31.075,31.31,30.525,30.995,58886.0
2024-08-21,30.69,31.27,30.69,30.69,29658.0
2024-08-22,30.83,30.995,30.47,30.66,40183.0
2024-08-23,31.035,31.7,29.595,31.56,67863.0
2024-08-26,30.635,32.745,30.635,32.615,70174.0
2024-08-27,32.355,33.125,32.265,32.4,59296.0
2024-08-28,32.255,32.345,31.57,31.66,47285.0
2024-08-29,31.96,31.96,31.1,31.17,54281.0
2024-08-30,30.79,31.65,30.545,31.56,77868.0
2024-09-03,31.54,31.68,30.7,31.025,70715.0
2024-09-04,30.83,31.25,30.69,30.78,49351.0
2024-09-05,30.635,31.64,30.065,30.085,24640.0
2024-09-06,29.755,30.165,29.225,29.305,44655.0
2024-09-09,29.315,29.95,29.315,29.605,44233.0
2024-09-10,29.83,29.83,29.04,29.44,55950.0
2024-09-11,29.155,29.755,29.145,29.43,37168.0
2024-09-12,29.135,29.87,28.55,29.275,37225.0
2024-09-13,29.285,29.835,29.185,29.265,61175.0
2024-09-16,29.275,29.785,28.865,29.11,35255.0
2024-09-17,28.825,29.315,28.825,29.135,51374.0
2024-09-18,29.265,30.125,29.025,30.075,58864.0
2024-09-19,30.3,30.94,29.81,30.655,102343.0
2024-09-20,29.595,30.79,29.595,30.3,65845.0
2024-09-23,30.3,30.595,30.015,30.185,45422.0
2024-09-24,30.3,31.435,30.145,31.015,102370.0
2024-09-25,30.75,31.16,30.625,30.8,38055.0
2024-09-26,30.92,32.395,30.87,32.245,80170.0
2024-09-27,32.215,32.45,30.825,31.02,89573.0
2024-09-30,30.725,31.165,29.055,29.97,203462.0
2024-10-01,29.96,30.48,29.42,30.41,78436.0
2024-10-02,30.41,31.225,30.285,30.295,101192.0
2024-10-03,30.55,31.01,29.86,30.095,56183.0
2024-10-04,30.225,31.255,30.195,30.725,63203.0
2024-10-07,30.705,31.285,30.04,30.95,35354.0
2024-10-08,30.99,30.99,30.645,30.87,67372.0
2024-10-09,30.99,31.9,30.845,31.725,70582.0
2024-10-10,31.655,32.04,31.44,31.685,40429.0
2024-10-11,32.13,32.365,31.835,32.01,25706.0
2024-10-15,31.875,32.13,31.315,31.41,54309.0
2024-10-16,30.9,32.47,30.9,31.865,49988.0
2024-10-17,31.755,33.215,31.745,31.885,53546.0
2024-10-18,32.09,32.47,31.91,32.14,48824.0
2024-10-21,32.195,32.65,31.59,31.735,35161.0
2024-10-22,31.43,31.725,30.48,30.48,57844.0
2024-10-23,30.42,30.745,29.99,30.42,42851.0
2024-10-24,30.35,30.98,30.05,30.865,49520.0
2024-10-25,30.99,31.785,30.5,31.745,49270.0
2024-10-28,31.56,32.805,31.56,32.43,70107.0
2024-10-29,32.54,32.865,31.355,31.55,75368.0
2024-10-30,31.39,31.99,31.155,31.99,101109.0
2024-10-31,30.5,31.295,28.45,28.91,337511.0
2024-11-01,29.075,30.805,28.675,30.155,122036.0
2024-11-04,30.315,30.89,29.05,29.685,70339.0
2024-11-05,29.725,30.53,29.665,30.155,43691.0
2024-11-06,30.05,30.705,29.54,30.215,67789.0
2024-11-07,29.825,30.755,29.635,30.115,37849.0
2024-11-08,29.9,30.655,29.87,30.655,24821.0
2024-11-11,30.54,30.91,29.93,30.45,49177.0
2024-11-12,30.205,30.655,29.795,30.205,45006.0
2024-11-13,30.04,30.755,29.98,30.705,56837.0
2024-11-14,30.03,31.245,30.03,31.125,50814.0
2024-11-15,31.0,31.225,30.175,30.695,38539.0
2024-11-18,30.42,31.185,30.325,30.5,66551.0
2024-11-19,30.09,31.175,29.46,30.97,77534.0
2024-11-20,30.825,31.03,30.315,30.88,43007.0
2024-11-21,30.735,31.125,30.655,30.95,17328.0
2024-11-22,30.96,31.54,30.825,31.275,27309.0
2024-11-25,31.135,31.735,31.11,31.665,45317.0
2024-11-26,31.56,31.62,30.99,31.345,38590.0
2024-11-27,31.135,31.97,31.11,31.815,34580.0
2024-11-28,31.885,31.98,31.46,31.825,12272.0
2024-11-29,31.655,32.215,31.325,32.0,24346.0
2024-12-02,32.03,32.61,31.785,32.395,32489.0
2024-12-03,32.42,32.59,32.01,32.315,21632.0
2024-12-04,32.395,34.09,32.13,33.925,124517.0
2024-12-05,33.99,34.765,33.11,33.815,120253.0
2024-12-06,33.945,34.51,33.325,33.915,55254.0
2024-12-09,34.0,34.295,33.48,34.15,60423.0
2024-12-10,33.855,34.14,32.52,33.265,211722.0
2024-12-11,33.405,33.765,32.875,33.45,22838.0
2024-12-12,33.355,33.67,32.46,33.215,40760.0
2024-12-13,33.04,33.59,32.96,33.16,19874.0
2024-12-16,32.915,33.345,32.52,32.875,38363.0
2024-12-17,32.395,33.11,31.5,32.865,47803.0
2024-12-18,32.215,33.255,32.215,32.405,64989.0
2024-12-19,32.285,32.885,32.195,32.385,48284.0
2024-12-20,32.05,33.19,31.705,32.875,19838.0
2024-12-23,32.49,33.12,32.49,32.865,28888.0
2024-12-24,32.53,32.97,32.52,32.97,15899.0
2024-12-27,32.51,33.22,32.47,33.09,21043.0
2024-12-30,32.92,33.24,32.705,33.02,31902.0
2024-12-31,32.885,33.475,32.885,33.345,20374.0
2025-01-02,33.905,33.915,32.92,33.245,16784.0
2025-01-03,33.17,33.525,32.49,33.1,57437.0
2025-01-06,33.475,33.475,32.49,32.99,48650.0
2025-01-07,33.23,33.475,32.735,32.99,86479.0
2025-01-08,32.49,32.855,31.76,32.065,62196.0
2025-01-09,31.78,32.95,31.535,31.72,12641.0
2025-01-10,31.72,32.115,31.18,31.26,90910.0
2025-01-13,30.855,32.095,30.6,30.65,72706.0
2025-01-14,30.845,31.385,30.52,31.01,41807.0
2025-01-15,31.27,31.515,30.795,30.945,42127.0
2025-01-16,30.365,31.615,30.365,31.23,58338.0
2025-01-17,31.24,31.28,30.775,30.865,37294.0
2025-01-20,30.785,31.1,30.6,30.985,11325.0
2025-01-21,30.64,31.2,30.4,30.835,35591.0
2025-01-22,30.57,32.155,30.355,30.895,34369.0
2025-01-23,30.59,31.395,30.59,31.32,31802.0
2025-01-24,31.605,31.89,31.31,31.395,21428.0
2025-01-27,30.985,31.475,30.985,31.335,26810.0
2025-01-28,31.11,31.75,30.705,31.7,44148.0
2025-01-29,31.565,31.615,30.62,31.31,43681.0
2025-01-30,31.15,31.7,30.755,31.435,40063.0
2025-01-31,31.435,31.435,29.83,30.295,67436.0
2025-02-03,29.055,30.355,28.875,30.155,81224.0
2025-02-04,30.315,30.865,29.27,29.76,72171.0
2025-02-05,29.705,30.275,29.475,30.175,84065.0
2025-02-06,29.645,30.855,29.645,30.42,41146.0
2025-02-07,29.645,30.725,29.645,30.61,66262.0
2025-02-10,30.52,30.67,29.95,30.05,24238.0
2025-02-11,29.82,30.105,29.665,30.055,48177.0
2025-02-12,29.665,29.955,29.475,29.605,71185.0
2025-02-13,29.8,29.85,29.435,29.715,39123.0
2025-02-14,29.715,30.065,29.495,29.645,45409.0
2025-02-18,29.465,29.98,29.36,29.675,44012.0
2025-02-19,30.0,30.0,29.545,29.88,37387.0
2025-02-20,29.88,30.765,29.495,30.54,123967.0
2025-02-21,30.64,30.865,30.205,30.61,58874.0
2025-02-24,30.63,31.05,30.145,30.805,55379.0
2025-02-25,29.425,29.435,26.87,27.585,494339.0
2025-02-26,27.145,27.555,26.255,26.58,397117.0
2025-02-27,26.64,27.185,26.285,26.875,178828.0
2025-02-28,26.83,27.22,26.58,26.985,113272.0
2025-03-03,27.005,27.43,26.68,26.84,97741.0
2025-03-04,26.455,26.485,25.35,26.04,177080.0
2025-03-05,25.895,26.415,25.895,26.13,75479.0
2025-03-06,26.13,26.355,25.48,25.785,131200.0
2025-03-07,25.645,26.395,25.645,26.2,116488.0
2025-03-10,26.57,26.57,25.49,25.795,130393.0
2025-03-11,25.885,26.305,25.57,25.695,102571.0
2025-03-12,25.94,25.94,25.195,25.44,83322.0
2025-03-13,25.51,25.745,25.005,25.125,110291.0
2025-03-14,25.235,25.44,24.9,25.015,78467.0
2025-03-17,25.065,25.635,24.615,25.51,83965.0
2025-03-18,25.51,25.51,24.96,25.165,55586.0
2025-03-19,25.155,25.38,24.78,24.93,109514.0
2025-03-20,24.75,25.38,24.73,25.005,123140.0
2025-03-21,24.635,25.145,24.615,25.005,113441.0
2025-03-24,25.055,25.4,24.86,25.275,67420.0
2025-03-25,25.835,25.845,24.625,25.235,54942.0
2025-03-26,25.3,25.615,25.125,25.35,59286.0
2025-03-27,25.45,25.45,24.975,25.115,80705.0
2025-03-28,25.135,25.79,24.315,24.445,109390.0
2025-03-31,24.285,24.48,23.6,23.8,176638.0
2025-04-01,23.69,24.5,23.69,24.47,147807.0
2025-04-02,23.56,24.905,23.56,24.48,92987.0
2025-04-03,23.245,23.54,21.02,22.275,409167.0
2025-04-04,21.685,22.89,21.405,22.365,169681.0
2025-04-07,21.82,22.96,21.415,22.345,149212.0
2025-04-08,22.82,23.225,21.295,21.465,125126.0
2025-04-09,21.24,23.335,20.745,23.135,232090.0
2025-04-10,22.84,22.84,21.89,22.165,81377.0
2025-04-11,21.91,22.285,21.17,22.15,450605.0
2025-04-14,23.01,23.01,21.76,22.62,84442.0
2025-04-15,22.495,22.94,22.02,22.03,236720.0
2025-04-16,21.86,22.06,21.325,21.635,173028.0
2025-04-17,21.345,22.195,21.335,21.91,300797.0
2025-04-21,21.87,21.98,21.505,21.89,56457.0
2025-04-22,22.235,22.305,21.82,22.03,98265.0
2025-04-23,22.265,22.95,22.055,22.1,203138.0
2025-04-24,22.255,23.6,22.09,23.155,765322.0
2025-04-25,23.155,24.085,22.87,23.88,125397.0
2025-04-28,23.95,24.185,23.77,24.065,81742.0
2025-04-29,23.99,24.035,23.64,23.73,74095.0
2025-04-30,23.73,24.185,23.375,24.115,103019.0
2025-05-01,24.45,24.66,21.665,22.14,256707.0
2025-05-02,22.325,22.75,21.76,22.69,121572.0
2025-05-05,22.1,22.81,22.09,22.385,92981.0
2025-05-06,22.11,22.605,22.11,22.255,54164.0
2025-05-07,22.605,23.77,22.425,23.75,142319.0
2025-05-08,23.8,24.325,23.73,24.015,90115.0
2025-05-09,24.015,24.47,23.91,24.175,50300.0
2025-05-12,24.955,25.925,24.945,25.57,82396.0
2025-05-13,25.45,25.65,25.115,25.155,46845.0
2025-05-14,24.56,25.41,24.225,25.175,43186.0
2025-05-15,24.88,25.125,24.69,24.8,36829.0
2025-05-16,24.75,25.77,24.225,25.51,73258.0
2025-05-20,25.49,25.905,24.77,25.115,42062.0
2025-05-21,25.195,25.305,24.53,24.67,50410.0
2025-05-22,24.375,24.71,24.305,24.405,38759.0
2025-05-23,24.355,24.78,24.005,24.205,32261.0
2025-05-26,23.98,24.905,23.97,24.75,17176.0
2025-05-27,24.245,25.135,24.235,24.945,53231.0
2025-05-28,24.63,24.88,23.96,24.095,84720.0
2025-05-29,24.335,24.45,23.8,24.005,85754.0
2025-05-30,23.56,24.135,23.405,23.74,119736.0
2025-06-02,23.73,23.94,23.145,23.365,111028.0
2025-06-03,23.155,24.365,23.145,24.275,107180.0
2025-06-04,24.155,24.66,24.035,24.195,53620.0
2025-06-05,24.155,24.335,23.63,23.66,96131.0
2025-06-06,23.99,23.99,23.315,23.395,71243.0
2025-06-09,23.255,23.66,23.095,23.66,150688.0
2025-06-10,23.64,24.255,23.6,23.99,77245.0
2025-06-11,23.99,23.99,23.435,23.475,121768.0
2025-06-12,23.455,23.595,23.185,23.235,144181.0
2025-06-13,23.145,23.455,22.89,23.295,112637.0
2025-06-16,23.305,23.73,22.9,23.435,125958.0
2025-06-17,23.385,23.72,23.07,23.255,92294.0
2025-06-18,23.335,23.76,22.93,23.255,109640.0
2025-06-19,23.295,23.57,23.05,23.145,49840.0
2025-06-20,22.275,23.495,22.275,23.075,177295.0
2025-06-23,22.95,23.245,22.87,22.97,88145.0
2025-06-24,23.165,23.535,23.03,23.255,148048.0
2025-06-25,23.425,23.55,23.03,23.115,89967.0
2025-06-26,23.12,23.225,22.93,22.98,79890.0
2025-06-27,23.05,23.11,22.52,22.6,422218.0
2025-06-30,22.53,23.07,22.52,22.98,640195.0
2025-07-02,23.07,23.675,23.02,23.565,868588.0
2025-07-03,23.785,24.05,23.655,23.735,267976.0
2025-07-04,23.735,23.83,23.425,23.445,29092.0
2025-07-07,23.555,23.785,23.165,23.565,760673.0
2025-07-08,23.765,24.41,23.66,24.36,227947.0
2025-07-09,24.29,24.85,24.13,24.49,169357.0
2025-07-10,24.49,25.145,24.33,24.87,119735.0
2025-07-11,25.255,25.255,24.05,24.36,98010.0
2025-07-14,24.28,24.55,24.19,24.46,60331.0
2025-07-15,24.35,24.495,24.23,24.34,82992.0
2025-07-16,24.3,24.74,24.27,24.6,91707.0
2025-07-17,24.6,25.345,24.2,25.345,84665.0
2025-07-18,25.355,25.485,24.87,25.155,78868.0
2025-07-21,25.655,25.655,24.64,25.485,56109.0
2025-07-22,25.485,26.13,25.405,26.05,97525.0
2025-07-23,25.98,26.19,25.605,25.715,73271.0
2025-07-24,25.505,25.775,25.355,25.545,161445.0
2025-07-25,25.265,25.605,25.215,25.385,165604.0
2025-07-28,25.365,25.585,24.55,24.87,135461.0
2025-07-29,25.015,25.275,24.8,24.985,132947.0
2025-07-30,24.925,25.115,24.53,24.79,208697.0
2025-07-31,22.045,22.68,20.125,22.67,803180.0
2025-08-01,21.37,23.185,20.99,21.975,534931.0
2025-08-05,22.025,22.265,21.565,21.625,213094.0
2025-08-06,21.645,22.045,21.02,21.23,220213.0
2025-08-07,21.485,21.865,20.82,21.05,129466.0
2025-08-08,21.21,21.545,20.84,21.41,160903.0
2025-08-11,21.39,21.835,21.02,21.455,111898.0
2025-08-12,21.475,22.39,21.34,22.255,158350.0
2025-08-13,22.51,22.94,22.265,22.73,115286.0
2025-08-14,22.75,23.07,22.33,22.99,96145.0
2025-08-15,23.16,23.225,22.84,22.91,87539.0
2025-08-18,22.93,23.235,22.7,22.93,100401.0
2025-08-19,22.93,23.205,22.87,22.96,34653.0
2025-08-20,22.84,23.165,22.57,22.76,57293.0
2025-08-21,22.37,22.82,22.37,22.71,44261.0
2025-08-22,22.83,23.365,22.82,23.175,61611.0
2025-08-25,23.175,23.215,22.83,23.175,108623.0
2025-08-26,23.355,23.355,22.88,23.02,46933.0
2025-08-27,22.97,23.355,22.52,22.79,54927.0
2025-08-28,22.67,23.05,22.265,22.57,78456.0
2025-08-29,22.62,22.67,22.41,22.48,67521.0
2025-09-02,22.34,22.61,22.205,22.205,72854.0
2025-09-03,22.245,22.57,21.985,22.47,108838.0
2025-09-04,21.995,22.86,21.995,22.48,46643.0
2025-09-05,22.49,22.69,22.39,22.49,60704.0
2025-09-08,22.33,22.58,22.225,22.42,60813.0
2025-09-09,22.235,22.56,22.155,22.155,57474.0
2025-09-10,21.955,22.175,21.795,21.905,85253.0
2025-09-11,21.855,22.135,21.855,21.935,42486.0
2025-09-12,22.57,22.57,21.655,21.765,79611.0
2025-09-15,21.765,22.36,21.765,21.885,91170.0
2025-09-16,22.225,22.225,21.485,21.915,120507.0
2025-09-17,21.875,22.77,21.875,22.065,121130.0
2025-09-18,22.265,22.32,21.985,22.205,93653.0
2025-09-19,23.02,23.07,21.965,22.065,102035.0
2025-09-22,22.55,22.55,21.845,21.945,67088.0
2025-09-23,21.885,22.32,21.605,21.615,136964.0
2025-09-24,21.785,22.115,21.475,21.545,103514.0
2025-09-25,21.41,21.63,20.93,20.98,131548.0
2025-09-26,21.0,21.02,19.56,19.64,436132.0
2025-09-29,19.84,20.0,18.98,19.24,517682.0
2025-09-30,19.16,19.35,18.99,19.21,330239.0
2025-10-01,19.29,19.59,19.24,19.43,137825.0
2025-10-02,19.5,19.63,19.32,19.55,76018.0
2025-10-03,19.56,19.95,19.55,19.69,140214.0
2025-10-06,19.7,19.98,19.55,19.8,188442.0
2025-10-07,19.81,19.82,19.22,19.27,149960.0
2025-10-08,19.19,19.75,19.19,19.36,156063.0
2025-10-09,19.37,19.4,18.96,19.0,107709.0
2025-10-10,19.11,19.26,18.51,18.6,174764.0
2025-10-14,18.66,19.01,18.52,18.9,157552.0
2025-10-15,19.0,19.05,18.6,18.7,100753.0
2025-10-16,18.7,19.54,18.7,18.99,185356.0
2025-10-17,18.91,19.24,18.85,19.08,127165.0
2025-10-20,19.16,19.8,19.14,19.63,280784.0
2025-10-21,19.63,20.26,19.5,20.07,207227.0
2025-10-22,20.0,20.28,19.9,20.12,138319.0
2025-10-23,20.1,20.69,20.1,20.53,133039.0
2025-10-24,20.58,20.91,20.51,20.52,209911.0
2025-10-27,20.5,20.53,19.9,20.01,165897.0
2025-10-28,20.01,20.38,19.9,20.13,99611.0
2025-10-29,20.13,20.13,19.28,19.32,219437.0
2025-10-30,20.84,22.59,20.75,21.22,505780.0
2025-10-31,21.11,21.41,20.24,20.83,286915.0
2025-11-03,20.7,21.17,20.4,20.83,235627.0
2025-11-04,20.44,20.46,19.9,19.93,97247.0
2025-11-05,19.85,20.6,19.67,20.37,95691.0
2025-11-06,20.2,20.48,19.92,20.0,73180.0
2025-11-07,19.79,20.0,19.54,19.9,127826.0
2025-11-10,19.93,20.385,19.86,19.94,76777.0
2025-11-11,19.94,20.45,19.94,20.35,120511.0
2025-11-12,20.41,20.66,19.96,20.0,61212.0
2025-11-13,20.0,20.31,19.98,20.29,73322.0
2025-11-14,20.16,20.16,19.56,19.69,105267.0
2025-11-17,19.53,19.89,19.18,19.34,80721.0
2025-11-18,19.32,19.75,19.19,19.71,117578.0
2025-11-19,19.85,19.85,19.36,19.48,75037.0
2025-11-20,19.54,19.84,18.94,19.05,194381.0
2025-11-21,19.0,19.75,19.0,19.7,120178.0
2025-11-24,19.51,19.75,19.32,19.65,119451.0
2025-11-25,19.87,20.19,19.67,20.14,171708.0
2025-11-26,20.41,20.59,20.0,20.28,90932.0