Date,Open,High,Low,Close,Volume
2013-08-12,18.585,18.585,18.585,18.585,105.0
2013-08-13,18.735,18.75,18.63,18.75,3177.0
2013-08-14,18.82,18.82,18.775,18.795,2268.0
2013-08-15,18.595,18.615,18.51,18.58,11066.0
2013-08-16,18.685,18.75,18.685,18.745,601.0
2013-08-19,18.655,18.655,18.63,18.63,1902.0
2013-08-20,18.585,18.655,18.565,18.61,2514.0
2013-08-21,18.55,18.615,18.51,18.535,607.0
2013-08-22,18.775,18.835,18.775,18.81,3347.0
2013-08-23,18.955,18.97,18.925,18.94,4823.0
2013-08-26,18.885,18.895,18.84,18.865,4541.0
2013-08-27,18.64,18.675,18.48,18.505,5579.0
2013-08-28,18.39,18.52,18.39,18.45,14980.0
2013-08-29,18.465,18.565,18.465,18.565,419.0
2013-08-30,18.45,18.45,18.345,18.355,5674.0
2013-09-03,18.69,18.735,18.645,18.69,1236.0
2013-09-04,18.685,18.775,18.685,18.775,2268.0
2013-09-05,18.73,18.795,18.73,18.79,4873.0
2013-09-06,18.69,18.745,18.675,18.73,976.0
2013-09-09,18.795,18.91,18.795,18.805,1014.0
2013-09-10,19.035,19.075,19.03,19.05,5648.0
2013-09-11,19.02,19.08,19.015,19.065,3487.0
2013-09-12,19.035,19.05,19.0,19.015,8655.0
2013-09-13,19.045,19.105,19.0,19.095,1801.0
2013-09-16,19.285,19.285,19.225,19.225,12395.0
2013-09-17,19.185,19.195,19.135,19.155,7331.0
2013-09-18,19.245,19.51,19.195,19.485,10831.0
2013-09-19,19.57,19.57,19.48,19.555,4380.0
2013-09-20,19.58,19.58,19.465,19.465,4935.0
2013-09-23,19.465,19.465,19.375,19.425,7857.0
2013-09-24,19.395,19.485,19.395,19.44,3735.0
2013-09-25,19.41,19.455,19.365,19.45,5996.0
2013-09-26,19.525,19.545,19.5,19.53,8181.0
2013-09-27,19.48,19.51,19.455,19.47,6453.0
2013-09-30,19.25,19.34,19.245,19.29,5580.0
2013-10-01,19.355,19.51,19.355,19.465,5703.0
2013-10-02,19.425,19.455,19.32,19.42,12435.0
2013-10-03,19.425,19.425,19.335,19.365,11152.0
2013-10-04,19.35,19.375,19.32,19.32,24768.0
2013-10-07,19.145,19.245,19.14,19.185,3699.0
2013-10-08,19.215,19.215,19.11,19.14,5237.0
2013-10-09,19.22,19.275,19.185,19.275,9302.0
2013-10-10,19.495,19.62,19.48,19.59,10895.0
2013-10-11,19.63,19.675,19.605,19.63,46133.0
2013-10-15,19.675,19.68,19.635,19.675,7359.0
2013-10-16,19.675,19.74,19.675,19.69,11727.0
2013-10-17,19.78,19.89,19.765,19.81,6301.0
2013-10-18,19.955,20.005,19.93,20.005,37473.0
2013-10-21,20.015,20.035,19.985,20.015,7993.0
2013-10-22,20.155,20.24,20.15,20.215,7712.0
2013-10-23,20.105,20.215,20.035,20.195,14402.0
2013-10-24,20.335,20.405,20.305,20.39,5861.0
2013-10-25,20.38,20.39,20.33,20.38,19125.0
2013-10-28,20.35,20.38,20.315,20.36,14273.0
2013-10-29,20.39,20.425,20.35,20.42,30375.0
2013-10-30,20.46,20.46,20.335,20.42,18978.0
2013-10-31,20.285,20.285,20.18,20.18,24395.0
2013-11-01,20.095,20.11,20.015,20.035,14685.0
2013-11-04,20.095,20.135,20.05,20.125,7722.0
2013-11-05,20.03,20.09,19.96,20.06,32519.0
2013-11-06,20.215,20.24,20.14,20.165,17878.0
2013-11-07,20.135,20.135,19.885,19.885,27381.0
2013-11-08,19.96,20.05,19.94,20.045,5878.0
2013-11-11,20.715,20.715,20.05,20.065,8074.0
2013-11-12,20.03,20.09,20.02,20.05,7637.0
2013-11-13,19.925,20.05,19.915,20.03,10253.0
2013-11-14,20.14,20.2,20.135,20.17,12578.0
2013-11-15,20.305,20.315,20.275,20.3,20692.0
2013-11-18,20.38,20.39,20.285,20.285,10313.0
2013-11-19,20.275,20.365,20.27,20.35,5635.0
2013-11-20,20.315,20.315,20.12,20.12,32052.0
2013-11-21,20.275,20.38,20.255,20.375,15201.0
2013-11-22,20.425,20.465,20.39,20.465,3903.0
2013-11-25,20.465,20.495,20.41,20.42,6509.0
2013-11-26,20.425,20.46,20.39,20.395,9705.0
2013-11-27,20.565,20.6,20.565,20.565,1495.0
2013-11-28,20.69,20.705,20.645,20.675,7250.0
2013-11-29,20.7,20.895,20.685,20.69,10211.0
2013-12-02,20.67,20.67,20.58,20.58,12198.0
2013-12-03,20.495,20.525,20.39,20.435,9361.0
2013-12-04,20.23,20.375,20.215,20.36,9700.0
2013-12-05,20.35,20.35,20.18,20.185,1819.0
2013-12-06,20.36,20.49,20.345,20.475,12867.0
2013-12-09,20.445,20.475,20.42,20.425,9134.0
2013-12-10,20.35,20.36,20.285,20.32,5115.0
2013-12-11,20.305,20.305,20.095,20.095,9589.0
2013-12-12,20.105,20.11,20.015,20.065,7678.0
2013-12-13,20.06,20.06,19.91,19.94,10791.0
2013-12-16,20.11,20.14,20.065,20.095,6856.0
2013-12-17,20.065,20.075,20.005,20.035,19214.0
2013-12-18,20.23,20.425,20.2,20.425,19904.0
2013-12-19,20.46,20.475,20.395,20.425,6649.0
2013-12-20,20.57,20.615,20.495,20.505,14240.0
2013-12-23,20.565,20.645,20.51,20.625,4137.0
2013-12-24,20.67,20.685,20.64,20.675,22431.0
2013-12-27,21.09,21.11,21.035,21.09,4745.0
2013-12-30,21.135,21.135,21.035,21.05,12038.0
2013-12-31,21.09,21.18,21.065,21.065,4651.0
2014-01-02,21.05,21.16,20.675,20.765,24570.0
2014-01-03,20.755,20.77,20.66,20.735,21484.0
2014-01-06,20.865,20.865,20.735,20.75,11330.0
2014-01-07,20.97,21.12,20.945,21.12,10008.0
2014-01-08,21.165,21.19,21.105,21.15,30522.0
2014-01-09,21.25,21.265,21.105,21.21,10820.0
2014-01-10,21.415,21.485,21.415,21.46,15356.0
2014-01-13,21.39,21.415,21.175,21.175,30344.0
2014-01-14,21.405,21.575,21.36,21.565,10407.0
2014-01-15,21.59,21.67,21.55,21.605,10625.0
2014-01-16,21.56,21.605,21.5,21.565,22375.0
2014-01-17,21.665,21.695,21.59,21.595,15038.0
2014-01-20,21.64,21.67,21.625,21.67,28424.0
2014-01-21,21.755,21.755,21.65,21.715,19000.0
2014-01-22,21.73,21.965,21.71,21.945,8977.0
2014-01-23,21.96,21.96,21.78,21.795,31378.0
2014-01-24,21.505,21.505,21.18,21.18,69835.0
2014-01-27,21.09,21.195,21.015,21.195,32109.0
2014-01-28,21.37,21.46,21.33,21.435,15339.0
2014-01-29,21.16,21.27,21.095,21.225,20115.0
2014-01-30,21.28,21.355,21.235,21.355,12729.0
2014-01-31,21.005,21.045,20.93,20.945,25835.0
2014-02-03,20.785,20.785,20.47,20.47,14786.0
2014-02-04,20.545,20.6,20.49,20.57,30282.0
2014-02-05,20.665,20.69,20.59,20.66,16208.0
2014-02-06,20.885,21.0,20.885,20.985,7636.0
2014-02-07,20.975,21.21,20.925,21.21,18049.0
2014-02-10,21.175,21.175,21.105,21.14,13490.0
2014-02-11,21.295,21.445,21.285,21.43,15013.0
2014-02-12,21.385,21.445,21.37,21.43,16767.0
2014-02-13,21.28,21.45,21.255,21.435,9032.0
2014-02-14,21.43,21.56,21.42,21.515,7410.0
2014-02-18,21.64,21.65,21.595,21.65,16046.0
2014-02-19,21.725,21.86,21.725,21.73,14671.0
2014-02-20,21.745,21.875,21.67,21.86,11295.0
2014-02-21,21.99,22.095,21.96,21.99,4221.0
2014-02-24,21.905,22.135,21.905,22.035,12766.0
2014-02-25,22.065,22.08,21.99,22.005,11251.0
2014-02-26,22.035,22.075,21.965,21.99,39185.0
2014-02-27,22.005,22.165,21.975,22.12,17894.0
2014-02-28,22.09,22.14,21.965,22.05,21542.0
2014-03-03,21.725,21.755,21.565,21.59,46199.0
2014-03-04,21.98,22.095,21.95,22.08,9925.0
2014-03-05,22.005,22.02,21.89,21.9,19719.0
2014-03-06,22.02,22.08,22.005,22.025,7592.0
2014-03-07,22.165,22.21,22.01,22.105,26735.0
2014-03-10,22.025,22.025,21.93,21.975,14512.0
2014-03-11,21.995,22.005,21.86,21.87,14230.0
2014-03-12,21.745,21.855,21.725,21.76,2771.0
2014-03-13,21.745,21.745,21.25,21.285,15453.0
2014-03-14,21.21,21.39,21.205,21.3,5382.0
2014-03-17,21.46,21.535,21.46,21.475,12493.0
2014-03-18,21.52,21.81,21.52,21.785,21668.0
2014-03-19,21.845,21.855,21.67,21.745,6241.0
2014-03-20,21.58,21.67,21.535,21.625,5823.0
2014-03-21,21.655,21.725,21.515,21.535,24099.0
2014-03-24,21.71,21.71,21.465,21.56,7868.0
2014-03-25,21.685,21.72,21.585,21.675,18920.0
2014-03-26,21.845,21.865,21.56,21.56,12743.0
2014-03-27,21.67,21.67,21.53,21.56,4682.0
2014-03-28,21.72,21.845,21.72,21.775,12749.0
2014-03-31,21.89,21.915,21.86,21.88,10061.0
2014-04-01,21.96,22.01,21.895,21.96,12122.0
2014-04-02,22.005,22.025,21.965,21.975,5278.0
2014-04-03,22.02,22.02,21.905,21.98,10865.0
2014-04-04,21.965,21.98,21.775,21.805,7855.0
2014-04-07,21.815,21.815,21.625,21.685,17717.0
2014-04-08,21.53,21.605,21.515,21.57,7964.0
2014-04-09,21.73,21.775,21.63,21.685,10262.0
2014-04-10,21.76,21.76,21.47,21.5,10168.0
2014-04-11,21.47,21.54,21.44,21.48,12139.0
2014-04-14,21.51,21.585,21.47,21.48,7067.0
2014-04-15,21.585,21.615,21.285,21.46,15103.0
2014-04-16,21.66,21.815,21.615,21.815,20638.0
2014-04-17,21.83,21.945,21.8,21.915,14055.0
2014-04-21,21.895,21.975,21.895,21.945,5805.0
2014-04-22,22.01,22.075,21.995,22.05,4948.0
2014-04-23,22.09,22.09,21.98,22.02,7520.0
2014-04-24,21.995,22.02,21.875,21.995,12291.0
2014-04-25,21.935,21.935,21.835,21.915,11614.0
2014-04-28,21.965,21.99,21.82,21.99,6418.0
2014-04-29,21.96,21.99,21.935,21.975,4002.0
2014-04-30,21.965,22.02,21.935,21.96,2668.0
2014-05-01,22.005,22.155,22.005,22.095,6926.0
2014-05-02,22.14,22.14,22.05,22.08,8477.0
2014-05-05,21.98,22.185,21.915,22.005,22750.0
2014-05-06,21.945,21.945,21.85,21.85,6374.0
2014-05-07,21.875,21.905,21.83,21.88,10302.0
2014-05-08,21.88,21.95,21.735,21.77,7205.0
2014-05-09,21.895,21.895,21.8,21.875,6576.0
2014-05-12,21.905,22.025,21.905,22.02,3479.0
2014-05-13,22.01,22.095,22.01,22.095,6819.0
2014-05-14,22.095,22.105,21.99,22.005,6325.0
2014-05-15,21.965,21.965,21.845,21.905,8732.0
2014-05-16,21.88,21.92,21.85,21.895,3683.0
2014-05-20,21.88,21.895,21.77,21.805,17660.0
2014-05-21,21.945,22.02,21.945,21.995,4619.0
2014-05-22,21.995,22.035,21.995,22.02,5999.0
2014-05-23,21.99,22.035,21.975,22.035,3693.0
2014-05-26,22.06,22.06,21.98,22.05,4477.0
2014-05-27,22.105,22.14,22.08,22.135,7961.0
2014-05-28,22.095,22.14,22.05,22.125,8536.0
2014-05-29,22.14,22.155,22.09,22.14,3876.0
2014-05-30,22.165,22.205,22.14,22.155,5964.0
2014-06-02,22.35,22.355,22.27,22.325,2082.0
2014-06-03,22.315,22.325,22.27,22.31,13603.0
2014-06-04,22.295,22.385,22.265,22.385,8472.0
2014-06-05,22.44,22.515,22.41,22.495,21866.0
2014-06-06,22.59,22.62,22.545,22.605,3506.0
2014-06-09,22.525,22.57,22.485,22.54,16861.0
2014-06-10,22.475,22.51,22.445,22.5,5767.0
2014-06-11,22.365,22.37,22.285,22.325,12285.0
2014-06-12,22.34,22.385,22.255,22.265,6356.0
2014-06-13,22.31,22.34,22.27,22.3,3108.0
2014-06-16,22.255,22.33,22.255,22.27,9358.0
2014-06-17,22.24,22.31,22.24,22.3,11442.0
2014-06-18,22.35,22.44,22.31,22.43,6020.0
2014-06-19,22.545,22.56,22.485,22.515,11988.0
2014-06-20,22.365,22.38,22.3,22.3,4491.0
2014-06-23,22.22,22.22,22.155,22.205,10888.0
2014-06-24,22.185,22.2,22.07,22.07,10167.0
2014-06-25,21.97,22.05,21.955,22.04,11525.0
2014-06-26,22.015,22.015,21.88,21.985,11477.0
2014-06-27,21.93,21.94,21.895,21.94,16798.0
2014-06-30,21.985,22.0,21.93,21.97,5453.0
2014-07-02,22.125,22.215,22.125,22.215,16000.0
2014-07-03,22.265,22.265,22.13,22.165,5607.0
2014-07-04,22.215,22.235,22.165,22.185,3806.0
2014-07-07,22.04,22.115,22.03,22.085,18962.0
2014-07-08,21.985,21.985,21.83,21.895,25750.0
2014-07-09,21.865,21.94,21.825,21.94,7525.0
2014-07-10,21.56,21.68,21.53,21.64,13798.0
2014-07-11,21.74,21.855,21.685,21.855,7759.0
2014-07-14,22.0,22.05,21.94,21.98,15794.0
2014-07-15,21.955,22.01,21.94,22.0,4208.0
2014-07-16,22.14,22.2,22.11,22.115,13489.0
2014-07-17,21.995,22.07,21.845,21.91,7488.0
2014-07-18,21.83,22.0,21.83,21.98,5913.0
2014-07-21,21.88,21.9,21.83,21.88,8442.0
2014-07-22,22.05,22.065,22.015,22.03,3557.0
2014-07-23,22.08,22.08,22.03,22.05,12998.0
2014-07-24,22.07,22.13,22.065,22.1,4650.0
2014-07-25,22.14,22.185,22.085,22.14,11381.0
2014-07-28,22.185,22.2,22.085,22.18,20387.0
2014-07-29,22.265,22.35,22.25,22.27,6181.0
2014-07-30,22.355,22.365,22.265,22.315,5948.0
2014-07-31,22.14,22.14,21.94,21.94,17433.0
2014-08-01,21.895,21.955,21.815,21.88,20458.0
2014-08-05,21.88,21.915,21.725,21.745,6130.0
2014-08-06,21.56,21.66,21.56,21.6,17935.0
2014-08-07,21.68,21.68,21.375,21.415,5685.0
2014-08-08,21.525,21.63,21.47,21.625,3788.0
2014-08-11,21.685,21.73,21.64,21.64,3548.0
2014-08-12,21.645,21.695,21.615,21.655,54944.0
2014-08-13,21.78,21.795,21.73,21.755,9841.0
2014-08-14,21.845,21.845,21.795,21.825,7770.0
2014-08-15,21.885,21.915,21.695,21.8,7952.0
2014-08-18,21.885,21.93,21.865,21.915,5076.0
2014-08-19,21.955,22.095,21.955,22.085,4394.0
2014-08-20,21.955,22.07,21.94,22.07,11285.0
2014-08-21,22.08,22.115,22.05,22.095,4394.0
2014-08-22,22.04,22.065,21.955,22.0,9724.0
2014-08-25,22.14,22.25,22.14,22.215,11108.0
2014-08-26,22.2,22.24,22.17,22.17,4826.0
2014-08-27,22.13,22.13,21.97,21.995,11690.0
2014-08-28,21.895,21.925,21.845,21.88,5265.0
2014-08-29,21.88,21.925,21.8,21.9,6154.0
2014-09-02,22.055,22.085,22.0,22.04,5009.0
2014-09-03,22.215,22.25,22.085,22.11,19683.0
2014-09-04,22.05,22.055,21.955,21.955,6061.0
2014-09-05,21.965,22.015,21.925,22.015,17564.0
2014-09-08,21.925,22.025,21.925,21.98,9121.0
2014-09-09,22.015,22.015,21.88,21.88,4849.0
2014-09-10,21.95,21.955,21.88,21.945,10095.0
2014-09-11,21.895,22.05,21.895,22.03,5439.0
2014-09-12,22.065,22.1,21.995,22.08,2378.0
2014-09-15,22.04,22.04,21.94,21.965,15105.0
2014-09-16,21.795,21.98,21.78,21.91,10890.0
2014-09-17,21.84,21.855,21.725,21.725,7464.0
2014-09-18,21.84,21.87,21.815,21.84,9899.0
2014-09-19,21.84,21.845,21.8,21.8,4229.0
2014-09-22,21.84,21.885,21.785,21.87,22816.0
2014-09-23,21.71,21.78,21.68,21.74,18648.0
2014-09-24,21.845,21.87,21.755,21.83,24106.0
2014-09-25,21.815,21.815,21.56,21.625,7437.0
2014-09-26,21.71,21.845,21.675,21.825,5929.0
2014-09-29,21.56,21.63,21.54,21.615,12981.0
2014-09-30,21.605,21.675,21.545,21.645,8921.0
2014-10-01,21.54,21.54,21.3,21.33,8651.0
2014-10-02,21.15,21.16,20.925,21.065,41733.0
2014-10-03,21.22,21.29,21.16,21.275,5287.0
2014-10-06,21.32,21.32,21.13,21.175,4464.0
2014-10-07,21.095,21.11,20.905,20.92,12428.0
2014-10-08,20.89,21.095,20.88,20.995,37326.0
2014-10-09,20.895,20.92,20.625,20.665,10219.0
2014-10-10,20.585,20.585,20.425,20.455,12600.0
2014-10-14,20.515,20.65,20.48,20.58,14802.0
2014-10-15,20.47,20.47,20.14,20.255,11734.0
2014-10-16,20.105,20.36,20.07,20.23,8977.0
2014-10-17,20.53,20.625,20.44,20.61,15335.0
2014-10-20,20.6,20.795,20.595,20.78,11677.0
2014-10-21,20.755,20.905,20.74,20.87,11448.0
2014-10-22,21.005,21.02,20.755,20.755,18454.0
2014-10-23,20.94,21.075,20.94,20.99,11275.0
2014-10-24,20.92,21.045,20.92,21.02,6042.0
2014-10-27,20.95,21.045,20.905,21.01,17762.0
2014-10-28,21.13,21.13,21.02,21.13,15425.0
2014-10-29,21.135,21.18,21.035,21.075,4866.0
2014-10-30,20.975,21.26,20.965,21.18,19877.0
2014-10-31,21.46,21.745,21.46,21.71,26250.0
2014-11-03,21.585,21.775,21.57,21.71,5880.0
2014-11-04,21.645,21.66,21.53,21.66,10139.0
2014-11-05,21.76,21.76,21.63,21.655,7644.0
2014-11-06,21.675,21.7,21.6,21.6,16453.0
2014-11-07,21.435,21.435,21.345,21.43,15380.0
2014-11-10,21.45,21.645,21.45,21.625,9333.0
2014-11-11,21.7,21.7,21.605,21.655,10480.0
2014-11-12,21.42,21.475,21.4,21.46,16121.0
2014-11-13,21.515,21.655,21.505,21.625,7266.0
2014-11-14,21.49,21.54,21.475,21.505,10889.0
2014-11-17,21.435,21.505,21.405,21.45,21361.0
2014-11-18,21.585,21.725,21.585,21.69,10464.0
2014-11-19,21.73,21.73,21.615,21.715,6419.0
2014-11-20,21.46,21.56,21.45,21.52,9239.0
2014-11-21,21.585,21.655,21.53,21.545,7789.0
2014-11-24,21.69,21.77,21.655,21.755,10898.0
2014-11-25,21.73,21.785,21.685,21.775,3232.0
2014-11-26,21.775,21.8,21.76,21.77,6286.0
2014-11-27,21.94,22.055,21.885,22.055,4820.0
2014-11-28,21.945,22.1,21.945,22.1,7213.0
2014-12-01,21.915,21.915,21.745,21.77,8222.0
2014-12-02,21.925,21.97,21.91,21.945,3129.0
2014-12-03,21.88,21.945,21.83,21.88,7285.0
2014-12-04,21.885,21.94,21.795,21.855,22001.0
2014-12-05,21.945,22.03,21.945,22.0,10798.0
2014-12-08,21.915,21.97,21.83,21.91,8379.0
2014-12-09,21.645,21.675,21.56,21.655,15332.0
2014-12-10,21.7,21.7,21.49,21.49,5131.0
2014-12-11,21.655,21.73,21.555,21.57,11430.0
2014-12-12,21.57,21.6,21.28,21.28,4998.0
2014-12-15,21.39,21.39,20.99,21.065,9893.0
2014-12-16,21.075,21.43,21.075,21.3,2193.0
2014-12-17,21.28,21.475,21.265,21.435,8263.0
2014-12-18,21.63,21.71,21.6,21.685,10021.0
2014-12-19,21.715,21.84,21.655,21.815,9450.0
2014-12-22,21.925,21.93,21.845,21.925,10103.0
2014-12-23,21.895,21.95,21.785,21.815,10974.0
2014-12-24,21.77,21.94,21.77,21.915,1629.0
2014-12-29,21.98,21.98,21.83,21.86,20463.0
2014-12-30,21.69,21.705,21.59,21.615,6572.0
2014-12-31,21.685,21.685,21.48,21.48,2840.0
2015-01-02,21.675,21.735,21.59,21.635,8335.0
2015-01-05,21.405,21.45,21.125,21.145,20828.0
2015-01-06,21.21,21.24,20.975,21.075,20591.0
2015-01-07,21.245,21.335,21.155,21.265,21641.0
2015-01-08,21.465,21.65,21.45,21.63,11144.0
2015-01-09,21.665,21.73,21.49,21.58,8421.0
2015-01-12,21.66,21.72,21.52,21.72,8280.0
2015-01-13,21.89,21.995,21.69,21.8,13937.0
2015-01-14,21.615,21.77,21.615,21.72,8448.0
2015-01-15,21.87,21.995,21.79,21.915,8899.0
2015-01-16,22.04,22.155,21.955,22.15,25876.0
2015-01-19,22.155,22.22,22.095,22.155,7497.0
2015-01-20,22.485,22.515,22.35,22.49,37728.0
2015-01-21,22.45,23.13,22.405,23.065,89647.0
2015-01-22,23.02,23.29,23.02,23.26,906470.0
2015-01-23,23.315,23.32,23.23,23.23,14106.0
2015-01-26,23.385,23.595,23.375,23.58,7845.0
2015-01-27,23.5,23.54,23.4,23.485,9895.0
2015-01-28,23.63,23.63,23.425,23.425,11002.0
2015-01-29,23.61,23.905,23.58,23.875,15002.0
2015-01-30,24.1,24.1,23.68,23.72,14023.0
2015-02-02,23.945,23.95,23.57,23.75,20237.0
2015-02-03,23.85,23.86,23.685,23.725,14925.0
2015-02-04,23.71,24.045,23.71,23.875,16227.0
2015-02-05,23.975,23.975,23.765,23.875,12443.0
2015-02-06,23.82,23.86,23.7,23.725,15605.0
2015-02-09,23.58,23.695,23.455,23.515,27080.0
2015-02-10,23.64,24.02,23.64,23.965,9564.0
2015-02-11,23.99,23.99,23.865,23.975,27144.0
2015-02-12,23.95,24.035,23.825,24.005,13776.0
2015-02-13,24.07,24.17,24.07,24.16,26821.0
2015-02-17,24.02,24.135,23.98,24.045,17258.0
2015-02-18,24.17,24.325,24.17,24.3,10497.0
2015-02-19,24.555,24.58,24.44,24.44,21692.0
2015-02-20,24.66,24.83,24.45,24.8,17627.0
2015-02-23,24.745,24.78,24.65,24.745,19714.0
2015-02-24,24.85,24.97,24.71,24.73,17124.0
2015-02-25,24.605,24.675,24.555,24.62,21976.0
2015-02-26,24.75,24.78,24.69,24.76,18642.0
2015-02-27,24.78,24.82,24.69,24.75,50250.0
2015-03-02,24.775,24.835,24.75,24.805,13224.0
2015-03-03,24.65,24.65,24.48,24.58,22108.0
2015-03-04,24.555,24.555,24.295,24.365,35839.0
2015-03-05,24.47,24.625,24.47,24.605,14637.0
2015-03-06,24.65,24.665,24.45,24.47,42292.0
2015-03-09,24.485,24.495,24.4,24.465,10693.0
2015-03-10,24.215,24.215,24.045,24.105,36677.0
2015-03-11,24.295,24.355,24.19,24.31,10501.0
2015-03-12,24.55,24.55,24.395,24.495,80751.0
2015-03-13,24.465,24.54,24.395,24.54,14563.0
2015-03-16,24.705,24.82,24.675,24.775,12007.0
2015-03-17,24.745,24.78,24.59,24.765,9815.0
2015-03-18,24.9,24.985,24.78,24.835,34890.0
2015-03-19,24.945,24.945,24.85,24.875,23731.0
2015-03-20,25.155,25.165,25.01,25.095,26551.0
2015-03-23,25.145,25.145,25.055,25.06,32822.0
2015-03-24,25.13,25.18,25.03,25.045,12137.0
2015-03-25,25.135,25.135,24.915,24.93,9017.0
2015-03-26,24.61,24.695,24.54,24.625,23165.0
2015-03-27,24.69,24.94,24.665,24.94,7838.0
2015-03-30,25.085,25.205,25.03,25.155,30687.0
2015-03-31,24.875,25.225,24.695,24.735,18551.0
2015-04-01,24.805,24.905,24.705,24.805,57191.0
2015-04-02,25.07,25.08,24.85,24.89,25298.0
2015-04-06,24.885,25.055,24.805,24.995,15413.0
2015-04-07,25.15,25.15,24.995,24.995,14981.0
2015-04-08,25.125,25.225,25.085,25.205,10062.0
2015-04-09,25.28,25.34,25.24,25.335,16012.0
2015-04-10,25.32,25.375,25.24,25.35,22182.0
2015-04-13,25.435,25.435,25.235,25.26,12402.0
2015-04-14,25.22,25.24,25.135,25.235,12146.0
2015-04-15,25.51,25.51,24.96,25.0,14081.0
2015-04-16,24.89,24.89,24.75,24.765,14740.0
2015-04-17,24.455,24.61,24.4,24.54,23957.0
2015-04-20,24.87,24.87,24.585,24.625,18715.0
2015-04-21,24.835,24.96,24.835,24.905,20398.0
2015-04-22,24.955,24.955,24.805,24.87,5370.0
2015-04-23,24.82,24.86,24.73,24.83,6955.0
2015-04-24,24.94,25.04,24.885,24.975,19000.0
2015-04-27,25.12,25.12,24.94,24.955,23078.0
2015-04-28,24.945,24.945,24.76,24.83,31011.0
2015-04-29,24.68,24.68,24.425,24.585,18977.0
2015-04-30,24.58,24.69,24.48,24.48,10114.0
2015-05-01,24.72,24.85,24.695,24.845,7500.0
2015-05-04,24.9,24.9,24.745,24.75,15596.0
2015-05-05,24.55,24.565,24.26,24.33,33914.0
2015-05-06,24.485,24.525,24.15,24.265,42859.0
2015-05-07,24.385,24.48,24.285,24.4,15977.0
2015-05-08,24.675,24.9,24.665,24.885,13742.0
2015-05-11,24.745,24.765,24.605,24.695,14482.0
2015-05-12,24.635,24.635,24.43,24.515,17475.0
2015-05-13,24.635,24.71,24.54,24.58,35589.0
2015-05-14,24.71,24.94,24.695,24.94,50845.0
2015-05-15,24.96,25.015,24.9,25.015,26138.0
2015-05-19,25.33,25.35,25.205,25.275,18049.0
2015-05-20,25.29,25.305,25.21,25.24,14613.0
2015-05-21,25.35,25.435,25.33,25.415,23508.0
2015-05-22,25.46,25.5,25.375,25.435,37020.0
2015-05-25,25.5,25.93,25.36,25.845,14579.0
2015-05-26,25.47,25.47,25.205,25.25,24345.0
2015-05-27,25.28,25.58,25.28,25.555,18348.0
2015-05-28,25.53,25.53,25.385,25.42,26439.0
2015-05-29,25.545,25.545,25.19,25.24,10860.0
2015-06-01,25.385,25.385,25.275,25.33,16624.0
2015-06-02,25.385,25.385,25.155,25.17,28473.0
2015-06-03,25.49,25.49,25.25,25.415,20633.0
2015-06-04,25.36,25.43,25.135,25.205,24618.0
2015-06-05,25.04,25.04,24.82,24.835,33201.0
2015-06-08,24.78,24.78,24.655,24.71,24505.0
2015-06-09,24.51,24.51,24.36,24.445,35266.0
2015-06-10,24.525,24.845,24.525,24.815,19913.0
2015-06-11,24.905,25.015,24.86,24.9,14987.0
2015-06-12,24.835,24.835,24.675,24.765,8637.0
2015-06-15,24.57,24.625,24.5,24.585,13002.0
2015-06-16,24.555,24.635,24.5,24.61,11911.0
2015-06-17,24.57,24.57,24.335,24.44,15249.0
2015-06-18,24.32,24.705,24.32,24.605,34855.0
2015-06-19,24.605,24.735,24.57,24.675,7759.0
2015-06-22,24.995,25.275,24.995,25.19,19479.0
2015-06-23,25.315,25.35,25.235,25.29,12537.0
2015-06-24,25.28,25.35,25.195,25.21,16482.0
2015-06-25,25.27,25.27,25.03,25.055,17857.0
2015-06-26,25.275,25.275,24.91,24.98,33050.0
2015-06-29,24.675,24.675,24.35,24.35,37429.0
2015-06-30,24.84,24.84,24.43,24.55,87046.0
2015-07-02,24.665,25.045,24.665,24.865,19585.0
2015-07-03,25.09,25.115,24.895,25.02,26142.0
2015-07-06,24.61,24.685,24.47,24.565,36376.0
2015-07-07,24.635,24.675,24.305,24.665,17376.0
2015-07-08,24.385,24.385,24.1,24.13,25363.0
2015-07-09,24.635,24.66,24.455,24.485,10268.0
2015-07-10,25.22,25.22,25.125,25.14,24073.0
2015-07-13,25.445,25.48,25.345,25.36,31372.0
2015-07-14,25.465,25.58,25.44,25.555,19488.0
2015-07-15,25.58,25.935,25.565,25.8,22229.0
2015-07-16,26.07,26.125,25.975,26.125,17316.0
2015-07-17,26.13,26.14,26.04,26.11,28793.0
2015-07-20,26.195,26.4,26.15,26.195,26898.0
2015-07-21,26.195,26.195,25.99,26.045,17228.0
2015-07-22,25.975,26.02,25.89,25.975,11532.0
2015-07-23,26.005,26.005,25.865,25.905,84137.0
2015-07-24,25.93,25.93,25.635,25.635,23305.0
2015-07-27,25.565,25.565,25.425,25.465,17286.0
2015-07-28,25.5,25.81,25.445,25.565,14724.0
2015-07-29,25.565,25.73,25.51,25.69,11825.0
2015-07-30,25.705,25.85,25.67,25.8,16732.0
2015-07-31,26.0,26.075,25.835,26.07,13146.0
2015-08-04,26.18,26.22,26.13,26.19,32727.0
2015-08-05,26.33,26.4,26.245,26.375,28639.0
2015-08-06,26.33,26.33,26.075,26.11,26230.0
2015-08-07,26.245,26.245,25.945,26.075,15099.0
2015-08-10,26.245,26.275,26.15,26.165,46828.0
2015-08-11,26.015,26.015,25.92,25.945,12484.0
2015-08-12,25.685,25.685,25.265,25.535,25189.0
2015-08-13,25.67,25.76,25.61,25.69,20190.0
2015-08-14,25.66,25.81,25.565,25.795,76832.0
2015-08-17,25.67,25.73,25.595,25.725,14194.0
2015-08-18,25.55,25.635,25.465,25.465,11722.0
2015-08-19,25.41,25.43,25.305,25.375,14383.0
2015-08-20,25.13,25.13,24.69,24.7,39439.0
2015-08-21,24.555,24.77,24.255,24.265,49818.0
2015-08-24,23.16,24.005,23.16,23.69,46914.0
2015-08-25,24.28,24.525,24.02,24.03,35386.0
2015-08-26,24.5,24.5,23.995,24.405,20366.0
2015-08-27,24.84,24.85,24.525,24.645,22525.0
2015-08-28,24.58,24.73,24.55,24.595,50258.0
2015-08-31,24.645,24.645,24.335,24.335,49920.0
2015-09-01,23.795,23.795,23.59,23.645,78907.0
2015-09-02,24.09,24.1,23.925,24.045,8861.0
2015-09-03,24.125,24.13,23.975,24.035,11228.0
2015-09-04,24.005,24.015,23.44,23.605,113913.0
2015-09-08,23.88,24.13,23.87,24.13,13495.0
2015-09-09,24.575,24.58,24.13,24.155,18711.0
2015-09-10,24.21,24.265,24.125,24.185,7271.0
2015-09-11,24.185,24.275,24.11,24.24,11607.0
2015-09-14,24.335,24.335,24.035,24.11,8153.0
2015-09-15,24.13,24.305,24.075,24.295,9669.0
2015-09-16,24.445,24.515,24.405,24.515,17317.0
2015-09-17,24.415,24.595,24.36,24.46,20067.0
2015-09-18,24.185,24.185,23.825,24.005,12037.0
2015-09-21,24.13,24.14,23.99,24.005,13286.0
2015-09-22,23.625,23.625,23.405,23.515,22005.0
2015-09-23,23.625,23.865,23.44,23.58,10064.0
2015-09-24,23.48,23.48,23.255,23.445,18202.0
2015-09-25,23.875,23.875,23.57,23.575,7426.0
2015-09-28,23.46,23.475,23.235,23.315,13778.0
2015-09-29,23.285,23.33,23.18,23.25,12774.0
2015-09-30,23.64,23.67,23.52,23.615,20317.0
2015-10-01,23.615,23.615,23.365,23.505,7886.0
2015-10-02,23.41,23.76,23.37,23.745,2758.0
2015-10-05,23.97,24.105,23.965,24.085,16495.0
2015-10-06,24.105,24.155,23.995,24.065,10473.0
2015-10-07,24.2,24.36,24.12,24.335,19328.0
2015-10-08,24.275,24.46,24.155,24.44,8455.0
2015-10-09,24.46,24.54,24.33,24.375,10757.0
2015-10-13,24.335,24.345,24.195,24.225,18923.0
2015-10-14,24.225,24.29,24.035,24.05,9912.0
2015-10-15,24.31,24.36,24.235,24.36,10547.0
2015-10-16,24.425,24.495,24.36,24.46,10527.0
2015-10-19,24.44,24.565,24.425,24.54,8024.0
2015-10-20,24.44,24.455,24.37,24.425,25321.0
2015-10-21,24.615,24.785,24.615,24.69,13419.0
2015-10-22,24.785,25.025,24.755,24.93,11518.0
2015-10-23,25.295,25.325,25.18,25.285,16583.0
2015-10-26,25.2,25.205,25.105,25.205,13162.0
2015-10-27,25.125,25.15,25.08,25.15,15715.0
2015-10-28,25.135,25.19,24.99,25.105,16278.0
2015-10-29,24.915,24.93,24.825,24.92,13692.0
2015-10-30,24.955,24.955,24.74,24.74,6921.0
2015-11-02,24.835,25.01,24.835,24.955,14117.0
2015-11-03,24.935,25.0,24.89,24.905,18559.0
2015-11-04,25.05,25.05,24.935,24.975,6432.0
2015-11-05,25.07,25.07,24.915,24.945,6135.0
2015-11-06,25.015,25.04,24.935,25.04,3997.0
2015-11-09,24.93,24.93,24.675,24.7,12115.0
2015-11-10,24.71,24.745,24.615,24.715,7757.0
2015-11-11,24.905,24.97,24.85,24.915,4024.0
2015-11-12,24.795,24.805,24.595,24.595,10878.0
2015-11-13,24.55,24.555,24.44,24.44,32558.0
2015-11-16,24.48,24.99,24.48,24.74,12248.0
2015-11-17,24.835,24.915,24.73,24.755,36391.0
2015-11-18,24.92,25.04,24.88,25.04,4596.0
2015-11-19,25.025,25.145,25.025,25.125,29672.0
2015-11-20,25.16,25.23,25.15,25.175,8537.0
2015-11-23,25.18,25.18,25.025,25.065,10458.0
2015-11-24,24.85,24.97,24.825,24.935,6023.0
2015-11-25,24.945,25.04,24.945,24.985,10422.0
2015-11-26,25.085,25.175,24.92,25.175,5162.0
2015-11-27,25.105,25.15,25.08,25.145,8185.0
2015-11-30,25.11,25.11,24.99,25.05,18982.0
2015-12-01,25.22,25.35,25.22,25.33,22736.0
2015-12-02,25.325,25.33,25.04,25.04,18912.0
2015-12-03,25.145,25.15,24.835,24.89,25161.0
2015-12-04,24.905,25.205,24.82,25.2,38501.0
2015-12-07,25.23,25.27,25.125,25.145,12793.0
2015-12-08,24.945,24.975,24.88,24.975,19507.0
2015-12-09,24.99,25.085,24.795,24.86,11163.0
2015-12-10,24.97,25.05,24.945,24.99,2763.0
2015-12-11,24.745,24.785,24.685,24.7,10188.0
2015-12-14,24.785,24.785,24.52,24.675,63325.0
2015-12-15,24.97,24.97,24.82,24.895,36510.0
2015-12-16,25.295,25.53,25.07,25.485,13188.0
2015-12-17,25.54,25.635,25.485,25.49,38087.0
2015-12-18,25.39,25.39,25.18,25.22,3133.0
2015-12-21,25.395,25.485,25.255,25.365,24793.0
2015-12-22,25.34,25.52,25.31,25.515,11933.0
2015-12-23,25.65,25.77,25.625,25.735,16584.0
2015-12-24,25.645,25.735,25.645,25.735,875.0
2015-12-29,25.835,25.91,25.83,25.885,8153.0
2015-12-30,25.94,26.315,25.805,25.805,9558.0
2015-12-31,25.645,25.645,25.39,25.455,14702.0
2016-01-04,25.115,25.175,24.92,25.12,40065.0
2016-01-05,25.105,25.255,25.05,25.21,16689.0
2016-01-06,24.875,25.02,24.85,24.93,21790.0
2016-01-07,24.445,24.675,24.445,24.54,25924.0
2016-01-08,24.645,24.65,24.28,24.39,35380.0
2016-01-11,24.47,24.525,24.325,24.525,14374.0
2016-01-12,24.71,24.71,24.54,24.675,32394.0
2016-01-13,24.81,24.81,24.435,24.475,12946.0
2016-01-14,24.57,24.845,24.475,24.78,8815.0
2016-01-15,24.105,24.3,24.055,24.2,17913.0
2016-01-18,24.135,24.42,24.03,24.03,28156.0
2016-01-19,24.565,24.565,24.32,24.475,27173.0
2016-01-20,24.105,24.105,23.5,23.76,61614.0
2016-01-21,23.555,23.68,23.41,23.605,18849.0
2016-01-22,23.92,24.095,23.92,24.09,16127.0
2016-01-25,23.99,24.08,23.905,23.905,16672.0
2016-01-26,23.875,24.04,23.865,24.015,9815.0
2016-01-27,24.015,24.185,23.905,23.915,12471.0
2016-01-28,23.975,23.99,23.8,23.945,31167.0
2016-01-29,23.97,24.285,23.92,24.27,12145.0
2016-02-01,24.105,24.165,24.04,24.095,18632.0
2016-02-02,23.985,23.985,23.645,23.68,11329.0
2016-02-03,23.57,23.57,23.26,23.47,23626.0
2016-02-04,23.245,23.5,23.16,23.49,52338.0
2016-02-05,23.45,23.515,23.3,23.405,37675.0
2016-02-08,23.12,23.125,22.84,22.895,13509.0
2016-02-09,22.52,22.76,22.465,22.665,18175.0
2016-02-10,22.85,22.95,22.68,22.73,18030.0
2016-02-11,22.475,22.515,22.33,22.45,21916.0
2016-02-12,22.5,22.595,22.37,22.57,10886.0
2016-02-16,22.925,23.135,22.925,23.135,14795.0
2016-02-17,23.165,23.285,23.165,23.27,8440.0
2016-02-18,23.325,23.37,23.19,23.215,9645.0
2016-02-19,23.19,23.26,23.14,23.205,9548.0
2016-02-22,23.285,23.395,23.285,23.38,8904.0
2016-02-23,23.355,23.355,23.07,23.095,16228.0
2016-02-24,22.88,22.92,22.73,22.89,34120.0
2016-02-25,22.965,22.965,22.79,22.865,14170.0
2016-02-26,23.025,23.025,22.785,22.815,11040.0
2016-02-29,22.865,22.895,22.69,22.73,22808.0
2016-03-01,23.0,23.095,22.935,23.07,28235.0
2016-03-02,23.19,23.295,23.165,23.295,21850.0
2016-03-03,23.39,23.47,23.35,23.47,22611.0
2016-03-04,23.65,23.675,23.53,23.585,24820.0
2016-03-07,23.395,23.49,23.31,23.41,46866.0
2016-03-08,23.47,23.475,23.365,23.43,10534.0
2016-03-09,23.585,23.585,23.2,23.205,10917.0
2016-03-10,23.445,23.585,23.245,23.405,43915.0
2016-03-11,23.645,23.78,23.515,23.78,17027.0
2016-03-14,23.82,23.86,23.785,23.785,8066.0
2016-03-15,23.675,23.705,23.635,23.69,15706.0
2016-03-16,23.61,23.635,23.45,23.5,51305.0
2016-03-17,23.38,23.55,23.33,23.485,14427.0
2016-03-18,23.45,23.515,23.405,23.49,4827.0
2016-03-21,23.53,23.585,23.49,23.58,8212.0
2016-03-22,23.445,23.53,23.37,23.475,4613.0
2016-03-23,23.61,23.61,23.51,23.51,12237.0
2016-03-24,23.41,23.435,23.34,23.39,8094.0
2016-03-28,23.555,23.555,23.435,23.45,13679.0
2016-03-29,23.38,23.515,23.34,23.5,7328.0
2016-03-30,23.595,23.625,23.435,23.55,12804.0
2016-03-31,23.41,23.45,23.25,23.39,13088.0
2016-04-01,23.215,23.215,23.055,23.15,30582.0
2016-04-04,23.205,23.245,23.15,23.155,24850.0
2016-04-05,23.015,23.015,22.895,22.895,37791.0
2016-04-06,23.015,23.115,22.965,23.07,34226.0
2016-04-07,23.14,23.14,22.86,22.885,12228.0
2016-04-08,23.1,23.195,23.055,23.07,29386.0
2016-04-11,23.14,23.175,22.95,22.975,22319.0
2016-04-12,23.115,23.115,22.995,23.055,47145.0
2016-04-13,23.34,23.525,23.34,23.45,29026.0
2016-04-14,23.58,23.635,23.555,23.605,14233.0
2016-04-15,23.625,23.66,23.515,23.55,21642.0
2016-04-18,23.55,23.715,23.53,23.65,14211.0
2016-04-19,23.785,23.835,23.705,23.78,45533.0
2016-04-20,23.825,23.845,23.73,23.77,10847.0
2016-04-21,23.85,23.85,23.73,23.755,5070.0
2016-04-22,23.66,23.705,23.585,23.665,26738.0
2016-04-25,23.525,23.585,23.51,23.57,13176.0
2016-04-26,23.61,23.625,23.51,23.53,14285.0
2016-04-27,23.515,23.605,23.47,23.605,18234.0
2016-04-28,23.29,23.355,23.11,23.115,9159.0
2016-04-29,23.115,23.135,23.03,23.11,14988.0
2016-05-02,23.22,23.285,23.175,23.26,10332.0
2016-05-03,23.235,23.245,23.1,23.18,12043.0
2016-05-04,23.14,23.215,23.135,23.19,8111.0
2016-05-05,23.125,23.18,23.075,23.135,7623.0
2016-05-06,23.135,23.325,23.135,23.285,5376.0
2016-05-09,23.41,23.49,23.34,23.38,12006.0
2016-05-10,23.49,23.62,23.49,23.54,19778.0
2016-05-11,23.41,23.43,23.27,23.29,37351.0
2016-05-12,23.39,23.39,23.155,23.235,6346.0
2016-05-13,23.195,23.3,23.135,23.215,11896.0
2016-05-16,23.26,23.38,23.215,23.38,4317.0
2016-05-17,23.405,23.435,23.25,23.29,5708.0
2016-05-18,23.38,23.47,23.33,23.405,22558.0
2016-05-19,23.47,23.515,23.38,23.45,12745.0
2016-05-20,23.565,23.705,23.565,23.65,69205.0
2016-05-24,23.825,23.955,23.725,23.875,22509.0
2016-05-25,24.08,24.08,23.97,23.995,9509.0
2016-05-26,23.9,23.97,23.845,23.955,7817.0
2016-05-27,24.035,24.035,23.955,23.97,1726.0
2016-05-30,24.12,24.14,23.995,23.995,1652.0
2016-05-31,24.18,24.18,24.025,24.065,7456.0
2016-06-01,23.915,23.96,23.86,23.93,13800.0
2016-06-02,23.995,24.01,23.885,24.0,6146.0
2016-06-03,23.92,23.92,23.765,23.875,4815.0
2016-06-06,23.905,23.94,23.845,23.885,15988.0
2016-06-07,23.955,24.05,23.915,23.93,13159.0
2016-06-08,23.96,23.96,23.835,23.875,20208.0
2016-06-09,23.685,23.685,23.585,23.62,16083.0
2016-06-10,23.235,23.235,23.005,23.06,41141.0
2016-06-13,22.905,22.965,22.75,22.775,15231.0
2016-06-14,22.605,22.62,22.395,22.465,56265.0
2016-06-15,22.79,22.885,22.75,22.82,8756.0
2016-06-16,22.675,22.87,22.555,22.87,15603.0
2016-06-17,22.835,22.95,22.735,22.91,16147.0
2016-06-20,23.395,23.475,23.36,23.36,20496.0
2016-06-21,23.525,23.635,23.46,23.58,13940.0
2016-06-22,23.555,23.675,23.5,23.53,9989.0
2016-06-23,23.815,24.025,23.74,23.9,11518.0
2016-06-24,22.57,22.88,22.46,22.465,71429.0
2016-06-27,22.225,22.225,21.91,22.015,78136.0
2016-06-28,22.565,22.65,22.5,22.645,23803.0
2016-06-29,22.935,23.045,22.895,22.965,9062.0
2016-06-30,22.985,23.235,22.94,23.15,14725.0
2016-07-04,23.555,23.565,22.99,23.315,11256.0
2016-07-05,23.0,23.0,22.79,22.9,16152.0
2016-07-06,22.675,22.795,22.61,22.74,12562.0
2016-07-07,22.74,22.82,22.74,22.795,13340.0
2016-07-08,23.08,23.225,23.04,23.19,6946.0
2016-07-11,23.5,23.735,23.5,23.71,16072.0
2016-07-12,23.75,23.83,23.75,23.815,22192.0
2016-07-13,23.88,23.945,23.635,23.7,16799.0
2016-07-14,23.83,23.855,23.71,23.75,7204.0
2016-07-15,23.685,23.75,23.67,23.71,13485.0
2016-07-18,23.75,23.9,23.75,23.765,19123.0
2016-07-19,23.75,23.755,23.685,23.715,14928.0
2016-07-20,23.935,24.015,23.92,23.965,10781.0
2016-07-21,23.92,23.965,23.9,23.95,6415.0
2016-07-22,24.0,24.145,24.0,24.095,18311.0
2016-07-25,24.2,24.275,24.135,24.175,9724.0
2016-07-26,24.265,24.32,24.21,24.235,43180.0
2016-07-27,24.36,24.36,24.25,24.33,16289.0
2016-07-28,24.255,24.3,24.21,24.28,4504.0
2016-07-29,24.32,24.425,24.32,24.38,4724.0
2016-08-02,24.21,24.21,24.065,24.195,17533.0
2016-08-03,24.025,24.04,23.99,24.005,5118.0
2016-08-04,24.055,24.13,24.045,24.095,7348.0
2016-08-05,24.315,24.475,24.315,24.435,10361.0
2016-08-08,24.5,24.53,24.45,24.505,9049.0
2016-08-09,24.565,24.7,24.565,24.65,10229.0
2016-08-10,24.65,24.66,24.58,24.62,10020.0
2016-08-11,24.685,24.75,24.595,24.62,6860.0
2016-08-12,24.595,24.595,24.505,24.53,7438.0
2016-08-15,24.605,24.605,24.565,24.565,11561.0
2016-08-16,24.445,24.475,24.38,24.4,18949.0
2016-08-17,24.385,24.385,24.275,24.37,6627.0
2016-08-18,24.345,24.345,24.265,24.32,8581.0
2016-08-19,24.315,24.345,24.25,24.34,7437.0
2016-08-22,24.345,24.53,24.345,24.515,3382.0
2016-08-23,24.59,24.67,24.53,24.565,10691.0
2016-08-24,24.57,24.61,24.515,24.525,10485.0
2016-08-25,24.465,24.49,24.42,24.42,13691.0
2016-08-26,24.42,24.525,24.315,24.32,35931.0
2016-08-29,24.425,24.525,24.425,24.525,5452.0
2016-08-30,24.645,24.645,24.555,24.635,2967.0
2016-08-31,24.645,24.66,24.505,24.58,19898.0
2016-09-01,24.725,24.75,24.605,24.715,11063.0
2016-09-02,24.775,24.83,24.755,24.8,3194.0
2016-09-06,24.755,24.765,24.66,24.715,5407.0
2016-09-07,24.775,24.935,24.775,24.88,20184.0
2016-09-08,24.88,24.91,24.815,24.87,6782.0
2016-09-09,24.82,24.82,24.565,24.565,5422.0
2016-09-12,24.48,24.75,24.46,24.735,27593.0
2016-09-13,24.605,24.605,24.37,24.41,9690.0
2016-09-14,24.445,24.525,24.435,24.46,6685.0
2016-09-15,24.515,24.63,24.47,24.62,4566.0
2016-09-16,24.535,24.535,24.38,24.38,7475.0
2016-09-19,24.55,24.655,24.535,24.575,8110.0
2016-09-20,24.79,24.855,24.685,24.695,7867.0
2016-09-21,24.88,24.98,24.825,24.945,6951.0
2016-09-22,25.1,25.15,25.085,25.115,6884.0
2016-09-23,25.085,25.13,25.06,25.11,14789.0
2016-09-26,24.895,24.97,24.84,24.96,8866.0
2016-09-27,24.93,25.085,24.93,25.045,19389.0
2016-09-28,25.14,25.17,25.02,25.075,5782.0
2016-09-29,24.97,25.02,24.84,24.895,29069.0
2016-09-30,24.875,25.025,24.815,24.995,5322.0
2016-10-03,24.92,24.97,24.865,24.895,6553.0
2016-10-04,25.045,25.11,24.915,24.98,25040.0
2016-10-05,25.065,25.115,25.035,25.075,8303.0
2016-10-06,25.025,25.06,24.995,25.01,2922.0
2016-10-07,24.94,24.98,24.88,24.955,7523.0
2016-10-11,24.815,24.815,24.62,24.66,13040.0
2016-10-12,24.655,24.695,24.615,24.645,10855.0
2016-10-13,24.395,24.51,24.33,24.475,9350.0
2016-10-14,24.605,24.605,24.395,24.405,10408.0
2016-10-17,24.315,24.385,24.305,24.315,11261.0
2016-10-18,24.515,24.605,24.49,24.58,8744.0
2016-10-19,24.575,24.705,24.485,24.68,9184.0
2016-10-20,24.725,24.865,24.725,24.83,7519.0
2016-10-21,24.89,24.985,24.855,24.98,8999.0
2016-10-24,25.1,25.1,25.0,25.025,15801.0
2016-10-25,24.96,24.985,24.915,24.97,3231.0
2016-10-26,24.88,24.945,24.84,24.895,13419.0
2016-10-27,24.895,24.985,24.875,24.92,3456.0
2016-10-28,24.895,24.915,24.84,24.865,3655.0
2016-10-31,24.865,24.92,24.83,24.915,3428.0
2016-11-01,24.88,24.92,24.75,24.81,5474.0
2016-11-02,24.77,24.77,24.6,24.645,30192.0
2016-11-03,24.68,24.745,24.59,24.655,11942.0
2016-11-04,24.555,24.555,24.42,24.42,5406.0
2016-11-07,24.66,24.685,24.615,24.68,12640.0
2016-11-08,24.64,24.745,24.575,24.66,5784.0
2016-11-09,24.62,24.895,24.62,24.81,21700.0
2016-11-10,24.945,24.945,24.67,24.825,10883.0
2016-11-11,24.735,24.75,24.62,24.72,1913.0
2016-11-14,24.64,24.67,24.575,24.655,10362.0
2016-11-15,24.565,24.605,24.515,24.6,3179.0
2016-11-16,24.37,24.475,24.32,24.37,9125.0
2016-11-17,24.38,24.64,24.38,24.59,7349.0
2016-11-18,24.535,24.535,24.43,24.435,37389.0
2016-11-21,24.395,24.47,24.345,24.45,7317.0
2016-11-22,24.515,24.62,24.49,24.605,6858.0
2016-11-23,24.54,24.605,24.46,24.605,3572.0
2016-11-24,24.645,24.68,24.54,24.575,7199.0
2016-11-25,24.655,24.76,24.645,24.745,6530.0
2016-11-28,24.51,24.51,24.41,24.45,7485.0
2016-11-29,24.55,24.615,24.55,24.595,4160.0
2016-11-30,24.62,24.62,24.55,24.575,2819.0
2016-12-01,24.47,24.475,24.29,24.305,25587.0
2016-12-02,24.235,24.355,24.21,24.315,15756.0
2016-12-05,24.41,24.49,24.365,24.47,12468.0
2016-12-06,24.58,24.67,24.525,24.66,14959.0
2016-12-07,24.75,24.94,24.745,24.905,14909.0
2016-12-08,24.895,24.895,24.81,24.825,10530.0
2016-12-09,24.815,24.865,24.76,24.865,4081.0
2016-12-12,24.705,24.745,24.705,24.725,21177.0
2016-12-13,24.825,24.985,24.825,24.97,14815.0
2016-12-14,24.89,25.03,24.83,24.915,14534.0
2016-12-15,24.93,24.995,24.905,24.915,17986.0
2016-12-16,25.0,25.0,24.895,24.915,6709.0
2016-12-19,25.025,25.09,25.02,25.045,12991.0
2016-12-20,25.035,25.05,24.995,25.025,22486.0
2016-12-21,25.035,25.09,25.025,25.065,6422.0
2016-12-22,25.165,25.205,25.11,25.15,7994.0
2016-12-23,25.285,25.285,25.205,25.26,3181.0
2016-12-28,25.375,25.375,25.195,25.23,6872.0
2016-12-29,25.205,25.27,25.18,25.22,4229.0
2016-12-30,25.245,25.245,25.1,25.13,4985.0
2017-01-03,25.305,25.305,25.165,25.305,17879.0
2017-01-04,25.265,25.35,25.22,25.35,11622.0
2017-01-05,25.37,25.465,25.33,25.45,12234.0
2017-01-06,25.37,25.385,25.265,25.345,12804.0
2017-01-09,25.33,25.33,25.195,25.285,11397.0
2017-01-10,25.255,25.32,25.24,25.295,6214.0
2017-01-11,25.335,25.41,25.265,25.35,28192.0
2017-01-12,25.28,25.295,25.23,25.295,9214.0
2017-01-13,25.375,25.4,25.335,25.395,10314.0
2017-01-16,25.425,25.515,25.385,25.46,6267.0
2017-01-17,25.215,25.24,25.14,25.165,14116.0
2017-01-18,25.205,25.45,25.15,25.435,4114.0
2017-01-19,25.515,25.55,25.475,25.515,9115.0
2017-01-20,25.62,25.705,25.59,25.63,6726.0
2017-01-23,25.68,25.68,25.54,25.605,13704.0
2017-01-24,25.53,25.53,25.375,25.515,13544.0
2017-01-25,25.59,25.595,25.505,25.57,10870.0
2017-01-26,25.565,25.615,25.555,25.57,30812.0
2017-01-27,25.505,25.58,25.5,25.555,40623.0
2017-01-30,25.395,25.395,25.24,25.335,17775.0
2017-01-31,25.27,25.27,25.15,25.24,20612.0
2017-02-01,25.525,25.525,25.395,25.395,16301.0
2017-02-02,25.37,25.415,25.32,25.35,11482.0
2017-02-03,25.49,25.49,25.4,25.485,27588.0
2017-02-06,25.385,25.46,25.31,25.41,11929.0
2017-02-07,25.49,25.57,25.49,25.55,11778.0
2017-02-08,25.54,25.595,25.485,25.59,9679.0
2017-02-09,25.515,25.655,25.515,25.635,24605.0
2017-02-10,25.55,25.645,25.54,25.63,20852.0
2017-02-13,25.745,25.76,25.67,25.695,10248.0
2017-02-14,25.62,25.685,25.58,25.67,14326.0
2017-02-15,25.66,25.8,25.66,25.775,38355.0
2017-02-16,25.75,25.835,25.725,25.835,4833.0
2017-02-17,25.72,25.815,25.685,25.8,10525.0
2017-02-21,25.915,25.995,25.86,25.97,14060.0
2017-02-22,25.97,26.045,25.945,26.005,13573.0
2017-02-23,26.02,26.02,25.93,25.97,11439.0
2017-02-24,25.685,25.75,25.66,25.745,18102.0
2017-02-27,25.67,25.86,25.62,25.8,4762.0
2017-02-28,25.915,26.07,25.875,26.035,19513.0
2017-03-01,26.24,26.47,26.24,26.445,10123.0
2017-03-02,26.37,26.385,26.34,26.34,10586.0
2017-03-03,26.365,26.46,26.355,26.43,13170.0
2017-03-06,26.37,26.405,26.32,26.395,29319.0
2017-03-07,26.355,26.385,26.305,26.365,9529.0
2017-03-08,26.435,26.435,26.355,26.37,11822.0
2017-03-09,26.47,26.525,26.445,26.495,31468.0
2017-03-10,26.56,26.625,26.55,26.6,6819.0
2017-03-13,26.65,26.705,26.65,26.705,9459.0
2017-03-14,26.64,26.64,26.55,26.585,6324.0
2017-03-15,26.615,26.665,26.59,26.655,9922.0
2017-03-16,26.73,26.845,26.73,26.835,13011.0
2017-03-17,26.825,26.925,26.805,26.875,16523.0
2017-03-20,26.885,26.96,26.835,26.885,14234.0
2017-03-21,26.935,26.935,26.72,26.73,8556.0
2017-03-22,26.72,26.73,26.69,26.715,8499.0
2017-03-23,26.705,26.825,26.68,26.77,13127.0
2017-03-24,26.885,26.965,26.885,26.91,4954.0
2017-03-27,26.85,27.005,26.825,26.98,8795.0
2017-03-28,27.015,27.13,27.015,27.12,8052.0
2017-03-29,27.04,27.055,27.015,27.015,6858.0
2017-03-30,26.93,26.94,26.875,26.885,8616.0
2017-03-31,26.775,26.89,26.77,26.845,12633.0
2017-04-03,26.93,27.0,26.835,26.955,15181.0
2017-04-04,26.975,27.005,26.955,27.005,13544.0
2017-04-05,26.955,27.055,26.89,26.93,23240.0
2017-04-06,26.955,26.955,26.86,26.89,13333.0
2017-04-07,26.775,26.9,26.76,26.86,13980.0
2017-04-10,26.76,26.76,26.705,26.705,15692.0
2017-04-11,26.795,26.795,26.67,26.785,22496.0
2017-04-12,26.745,26.755,26.63,26.685,20349.0
2017-04-13,26.55,26.655,26.485,26.63,14975.0
2017-04-17,26.68,26.795,26.63,26.77,6337.0
2017-04-18,26.72,26.8,26.645,26.775,9833.0
2017-04-19,26.91,26.955,26.86,26.865,9088.0
2017-04-20,27.07,27.185,27.07,27.09,9039.0
2017-04-21,27.17,27.17,27.11,27.11,9937.0
2017-04-24,27.605,27.775,27.605,27.765,9177.0
2017-04-25,28.03,28.165,28.03,28.085,15442.0
2017-04-26,28.07,28.135,28.035,28.065,11644.0
2017-04-27,28.05,28.16,28.045,28.12,10055.0
2017-04-28,28.14,28.25,28.14,28.175,6466.0
2017-05-01,28.185,28.34,28.185,28.32,9704.0
2017-05-02,28.34,28.575,28.34,28.545,27643.0
2017-05-03,28.46,28.495,28.38,28.46,15480.0
2017-05-04,28.565,28.745,28.52,28.745,10635.0
2017-05-05,28.77,28.855,28.715,28.81,24537.0
2017-05-08,28.79,28.805,28.725,28.74,28960.0
2017-05-09,28.83,28.855,28.73,28.755,6206.0
2017-05-10,28.73,28.73,28.625,28.655,11023.0
2017-05-11,28.705,28.765,28.61,28.68,17949.0
2017-05-12,28.725,28.855,28.725,28.83,5534.0
2017-05-15,28.79,28.9,28.79,28.87,4569.0
2017-05-16,28.95,28.975,28.86,28.895,9380.0
2017-05-17,28.835,28.845,28.61,28.61,8267.0
2017-05-18,28.545,28.675,28.5,28.625,11385.0
2017-05-19,28.845,28.845,28.74,28.755,15570.0
2017-05-23,28.755,28.855,28.745,28.845,10628.0
2017-05-24,28.81,28.82,28.625,28.655,6223.0
2017-05-25,28.68,28.82,28.68,28.79,17632.0
2017-05-26,28.655,28.68,28.6,28.65,6261.0
2017-05-29,28.73,28.74,28.61,28.665,7492.0
2017-05-30,28.665,28.73,28.64,28.655,8593.0
2017-05-31,28.86,28.885,28.78,28.81,28078.0
2017-06-01,28.92,29.01,28.845,29.0,7919.0
2017-06-02,29.22,29.26,29.165,29.235,13515.0
2017-06-05,29.17,29.17,29.035,29.065,12150.0
2017-06-06,28.945,29.01,28.91,28.925,19558.0
2017-06-07,28.95,29.075,28.95,29.075,33577.0
2017-06-08,28.945,29.015,28.92,29.0,7198.0
2017-06-09,28.82,28.845,28.73,28.78,17226.0
2017-06-12,28.715,28.715,28.41,28.435,6602.0
2017-06-13,28.435,28.495,28.38,28.485,20283.0
2017-06-14,28.545,28.545,28.43,28.46,10648.0
2017-06-15,28.12,28.255,28.075,28.21,7291.0
2017-06-16,28.29,28.345,28.29,28.345,9978.0
2017-06-19,28.495,28.52,28.435,28.47,13620.0
2017-06-20,28.465,28.47,28.275,28.29,132823.0
2017-06-21,28.31,28.365,28.26,28.325,7765.0
2017-06-22,28.235,28.25,28.155,28.2,9581.0
2017-06-23,28.345,28.36,28.3,28.35,10288.0
2017-06-26,28.425,28.465,28.335,28.36,8238.0
2017-06-27,28.285,28.295,28.18,28.185,17163.0
2017-06-28,28.18,28.18,28.11,28.11,10815.0
2017-06-29,28.07,28.08,27.73,27.805,6481.0
2017-06-30,27.855,27.855,27.73,27.74,5980.0
2017-07-04,27.74,27.805,27.68,27.705,9763.0
2017-07-05,27.7,27.73,27.615,27.715,6010.0
2017-07-06,27.495,27.625,27.475,27.565,11580.0
2017-07-07,27.42,27.45,27.32,27.395,12288.0
2017-07-10,27.495,27.515,27.435,27.515,6230.0
2017-07-11,27.525,27.66,27.485,27.64,7970.0
2017-07-12,27.8,27.83,27.395,27.51,15348.0
2017-07-13,27.585,27.585,27.51,27.565,4671.0
2017-07-14,27.61,27.625,27.55,27.61,3169.0
2017-07-17,27.59,27.66,27.535,27.615,22633.0
2017-07-18,27.46,27.585,27.445,27.51,7436.0
2017-07-19,27.54,27.615,27.51,27.59,7228.0
2017-07-20,27.7,27.7,27.56,27.68,10587.0
2017-07-21,27.515,27.515,27.395,27.46,20438.0
2017-07-24,27.4,27.4,27.32,27.37,14518.0
2017-07-25,27.485,27.51,27.41,27.41,7573.0
2017-07-26,27.47,27.51,27.425,27.47,13999.0
2017-07-27,27.585,27.615,27.46,27.61,13151.0
2017-07-28,27.305,27.345,27.23,27.345,7651.0
2017-07-31,27.46,27.515,27.425,27.47,15371.0
2017-08-01,27.715,27.8,27.69,27.775,11380.0
2017-08-02,27.865,27.865,27.775,27.825,6073.0
2017-08-03,27.88,27.89,27.79,27.83,7222.0
2017-08-04,27.92,28.01,27.905,27.995,7188.0
2017-08-08,28.085,28.11,27.97,27.97,12699.0
2017-08-09,27.905,27.945,27.855,27.905,4922.0
2017-08-10,27.75,27.755,27.615,27.615,10478.0
2017-08-11,27.55,27.55,27.47,27.5,3742.0
2017-08-14,27.73,27.8,27.73,27.78,5296.0
2017-08-15,27.83,27.83,27.73,27.8,4994.0
2017-08-16,27.945,27.945,27.69,27.69,5435.0
2017-08-17,27.6,27.65,27.495,27.495,8676.0
2017-08-18,27.385,27.395,27.335,27.395,9192.0
2017-08-21,27.395,27.4,27.305,27.345,7395.0
2017-08-22,27.36,27.485,27.36,27.46,12105.0
2017-08-23,27.47,27.475,27.425,27.45,6706.0
2017-08-24,27.445,27.45,27.36,27.375,4972.0
2017-08-25,27.445,27.495,27.41,27.425,18638.0
2017-08-28,27.4,27.47,27.375,27.46,15070.0
2017-08-29,27.305,27.47,27.305,27.435,7676.0
2017-08-30,27.51,27.625,27.5,27.575,9770.0
2017-08-31,27.585,27.585,27.515,27.54,15159.0
2017-09-01,27.45,27.45,27.325,27.36,16644.0
2017-09-05,27.205,27.245,27.07,27.145,14405.0
2017-09-06,27.335,27.335,26.805,27.005,51242.0
2017-09-07,27.09,27.09,26.955,26.955,17664.0
2017-09-08,27.005,27.07,26.98,27.02,14281.0
2017-09-11,27.21,27.245,27.155,27.17,3297.0
2017-09-12,27.245,27.375,27.245,27.37,7112.0
2017-09-13,27.305,27.35,27.26,27.305,2682.0
2017-09-14,27.255,27.325,27.255,27.31,7871.0
2017-09-15,27.285,27.36,27.245,27.32,13343.0
2017-09-18,27.445,27.66,27.445,27.66,17152.0
2017-09-19,27.715,27.715,27.665,27.715,15317.0
2017-09-20,27.66,27.765,27.645,27.75,7294.0
2017-09-21,27.75,27.765,27.7,27.74,13701.0
2017-09-22,27.76,27.8,27.69,27.765,9699.0
2017-09-25,27.675,27.74,27.65,27.735,11674.0
2017-09-26,27.675,27.685,27.61,27.61,10287.0
2017-09-27,27.645,27.91,27.575,27.91,44401.0
2017-09-28,27.93,27.95,27.89,27.9,9067.0
2017-09-29,28.005,28.22,28.005,28.155,37945.0
2017-10-02,28.15,28.24,28.13,28.215,10156.0
2017-10-03,28.28,28.28,28.23,28.245,14979.0
2017-10-04,28.195,28.245,28.18,28.205,12575.0
2017-10-05,28.27,28.395,28.265,28.37,11948.0
2017-10-06,28.265,28.29,28.205,28.245,17170.0
2017-10-10,28.38,28.485,28.345,28.47,11345.0
2017-10-11,28.47,28.535,28.445,28.47,5378.0
2017-10-12,28.51,28.545,28.46,28.47,5469.0
2017-10-13,28.635,28.725,28.62,28.66,7801.0
2017-10-16,28.725,28.8,28.695,28.72,13222.0
2017-10-17,28.66,28.76,28.66,28.66,9678.0
2017-10-18,28.675,28.675,28.56,28.57,9343.0
2017-10-19,28.485,28.555,28.46,28.555,9476.0
2017-10-20,28.785,28.86,28.745,28.82,21795.0
2017-10-23,28.885,28.91,28.82,28.82,4022.0
2017-10-24,28.875,29.01,28.875,28.985,6669.0
2017-10-25,28.985,29.15,28.915,29.115,94929.0
2017-10-26,29.215,29.3,29.175,29.255,14106.0
2017-10-27,29.355,29.355,29.255,29.255,12936.0
2017-10-30,29.275,29.38,29.275,29.325,9202.0
2017-10-31,29.565,29.655,29.545,29.62,38665.0
2017-11-01,29.755,29.81,29.655,29.655,9178.0
2017-11-02,29.59,29.59,29.49,29.555,17374.0
2017-11-03,29.39,29.44,29.35,29.42,13658.0
2017-11-06,29.44,29.44,29.375,29.375,34788.0
2017-11-07,29.495,29.495,29.38,29.415,13887.0
2017-11-08,29.39,29.43,29.35,29.405,10825.0
2017-11-09,29.14,29.14,28.95,29.1,11641.0
2017-11-10,29.1,29.1,28.99,29.035,16120.0
2017-11-13,28.86,29.04,28.86,29.035,4327.0
2017-11-14,28.915,29.065,28.915,29.0,21688.0
2017-11-15,28.91,28.985,28.87,28.94,8148.0
2017-11-16,29.135,29.205,29.1,29.18,9563.0
2017-11-17,29.24,29.24,29.09,29.115,5413.0
2017-11-20,29.2,29.315,29.19,29.28,8278.0
2017-11-21,29.455,29.465,29.39,29.43,14009.0
2017-11-22,29.505,29.515,29.34,29.355,5666.0
2017-11-23,29.63,29.63,29.25,29.595,13563.0
2017-11-24,29.615,29.87,29.545,29.545,9403.0
2017-11-27,29.495,29.54,29.445,29.505,2712.0
2017-11-28,29.68,29.755,29.62,29.745,9941.0
2017-11-29,29.87,29.895,29.685,29.735,7229.0
2017-11-30,29.885,29.925,29.785,29.875,8113.0
2017-12-01,29.465,29.48,29.265,29.35,13992.0
2017-12-04,29.375,29.43,29.29,29.29,8568.0
2017-12-05,29.2,29.265,29.125,29.175,6044.0
2017-12-06,29.04,29.325,28.96,29.28,5557.0
2017-12-07,29.455,29.515,29.43,29.495,4163.0
2017-12-08,29.645,29.695,29.57,29.68,7661.0
2017-12-11,29.71,29.71,29.66,29.71,12094.0
2017-12-12,29.71,29.805,29.685,29.78,8072.0
2017-12-13,29.77,29.855,29.745,29.785,6455.0
2017-12-14,29.77,29.845,29.445,29.495,9094.0
2017-12-15,29.49,29.785,29.49,29.735,5369.0
2017-12-18,29.785,30.11,29.785,30.05,19860.0
2017-12-19,30.05,30.095,29.985,30.01,13978.0
2017-12-20,30.02,30.02,29.855,29.855,5419.0
2017-12-21,30.01,30.01,29.66,29.695,28930.0
2017-12-22,29.76,29.77,29.695,29.735,4000.0
2017-12-27,30.015,30.02,29.585,29.62,14232.0
2017-12-28,30.015,30.015,29.535,29.535,22575.0
2017-12-29,29.64,29.64,29.525,29.565,4944.0
2018-01-02,29.565,29.66,29.565,29.635,14829.0
2018-01-03,29.76,29.925,29.75,29.89,10330.0
2018-01-04,30.15,30.16,30.025,30.065,31257.0
2018-01-05,29.94,30.04,29.875,30.04,13695.0
2018-01-08,30.065,30.065,29.975,30.05,16398.0
2018-01-09,30.125,30.165,30.05,30.16,19553.0
2018-01-10,30.24,30.34,30.135,30.285,22686.0
2018-01-11,30.315,30.435,30.29,30.435,18610.0
2018-01-12,30.535,30.6,30.44,30.565,12858.0
2018-01-15,30.565,30.85,30.44,30.565,20403.0
2018-01-16,30.585,30.59,30.44,30.46,34598.0
2018-01-17,30.55,30.685,30.44,30.635,35489.0
2018-01-18,30.64,30.64,30.525,30.525,24450.0
2018-01-19,30.75,30.85,30.665,30.85,17527.0
2018-01-22,30.825,30.915,30.74,30.91,18680.0
2018-01-23,31.01,31.01,30.9,30.925,16504.0
2018-01-24,30.95,30.95,30.775,30.79,14001.0
2018-01-25,30.885,30.885,30.69,30.76,13230.0
2018-01-26,30.815,30.91,30.81,30.865,15990.0
2018-01-29,30.835,30.835,30.65,30.675,17205.0
2018-01-30,30.665,30.675,30.375,30.415,37314.0
2018-01-31,30.51,30.515,30.275,30.3,13981.0
2018-02-01,30.41,30.415,30.215,30.26,10158.0
2018-02-02,30.235,30.235,29.965,29.99,30800.0
2018-02-05,29.76,29.825,28.915,29.075,28461.0
2018-02-06,28.59,29.615,28.58,29.55,24290.0
2018-02-07,29.565,29.565,29.28,29.44,35263.0
2018-02-08,29.23,29.375,28.655,28.655,36676.0
2018-02-09,28.815,28.88,28.19,28.84,31738.0
2018-02-12,28.94,29.265,28.93,29.19,14778.0
2018-02-13,29.075,29.14,28.925,29.13,10428.0
2018-02-14,29.1,29.43,29.055,29.43,19618.0
2018-02-15,29.675,29.675,29.43,29.575,16053.0
2018-02-16,29.79,29.94,29.775,29.875,15478.0
2018-02-20,29.9,29.9,29.725,29.75,25569.0
2018-02-21,29.95,30.025,29.89,29.91,19333.0
2018-02-22,29.96,30.085,29.865,29.935,12886.0
2018-02-23,29.965,30.1,29.965,30.085,5608.0
2018-02-26,30.215,30.39,30.215,30.375,14225.0
2018-02-27,30.385,30.385,30.14,30.16,11221.0
2018-02-28,30.54,30.54,30.025,30.06,9540.0
2018-03-01,29.89,29.89,29.485,29.565,26080.0
2018-03-02,29.56,29.81,29.465,29.79,7790.0
2018-03-05,29.785,30.165,29.785,30.165,7702.0
2018-03-06,30.275,30.275,30.085,30.175,16372.0
2018-03-07,30.06,30.335,30.06,30.165,26979.0
2018-03-08,30.325,30.35,30.225,30.24,8527.0
2018-03-09,30.24,30.315,30.15,30.265,10882.0
2018-03-12,30.375,30.4,30.29,30.385,6774.0
2018-03-13,30.54,30.635,30.425,30.46,9234.0
2018-03-14,30.675,30.675,30.44,30.515,7827.0
2018-03-15,30.515,30.825,30.515,30.74,7868.0
2018-03-16,30.74,30.84,30.735,30.79,4242.0
2018-03-19,30.71,30.71,30.34,30.425,5803.0
2018-03-20,30.49,30.575,30.415,30.55,2936.0
2018-03-21,30.31,30.31,30.2,30.265,12075.0
2018-03-22,30.0,30.0,29.69,29.69,5826.0
2018-03-23,29.575,29.575,29.215,29.3,5199.0
2018-03-26,29.77,29.77,29.435,29.67,16235.0
2018-03-27,29.845,29.845,29.435,29.435,11539.0
2018-03-28,29.805,29.82,29.645,29.76,6609.0
2018-03-29,29.86,30.045,29.86,29.985,12718.0
2018-04-02,29.77,30.045,29.495,29.525,24289.0
2018-04-03,29.65,29.65,29.4,29.575,5461.0
2018-04-04,29.29,29.5,29.24,29.475,8128.0
2018-04-05,29.795,29.845,29.695,29.785,7088.0
2018-04-06,29.61,29.735,29.475,29.56,5696.0
2018-04-09,29.495,29.855,29.495,29.635,32748.0
2018-04-10,29.805,29.805,29.625,29.72,11832.0
2018-04-11,29.585,29.695,29.535,29.55,5504.0
2018-04-12,29.595,29.695,29.595,29.645,4490.0
2018-04-13,29.785,29.785,29.66,29.675,6690.0
2018-04-16,29.81,29.81,29.66,29.695,13572.0
2018-04-17,29.7,29.86,29.7,29.845,3934.0
2018-04-18,30.005,30.21,29.92,30.145,23895.0
2018-04-19,30.12,30.13,30.03,30.105,3630.0
2018-04-20,30.195,30.195,30.105,30.135,6211.0
2018-04-23,30.255,30.405,30.255,30.34,3749.0
2018-04-24,30.44,30.44,30.07,30.12,5554.0
2018-04-25,30.24,30.24,30.105,30.135,7616.0
2018-04-26,30.315,30.465,30.315,30.445,10745.0
2018-04-27,30.47,30.47,30.34,30.34,4691.0
2018-04-30,30.455,30.455,30.27,30.28,4466.0
2018-05-01,30.28,30.315,30.11,30.195,7045.0
2018-05-02,30.32,30.355,30.24,30.28,5910.0
2018-05-03,30.295,30.305,30.16,30.295,6107.0
2018-05-04,30.255,30.405,30.185,30.405,12363.0
2018-05-07,30.42,30.445,30.33,30.42,7439.0
2018-05-08,30.52,30.59,30.47,30.58,9152.0
2018-05-09,30.48,30.48,30.37,30.445,8060.0
2018-05-10,30.42,30.48,30.42,30.465,998.0
2018-05-11,30.64,30.64,30.58,30.615,3838.0
2018-05-14,30.67,30.7,30.615,30.67,6259.0
2018-05-15,30.7,30.7,30.565,30.57,14992.0
2018-05-16,30.53,30.555,30.42,30.465,10186.0
2018-05-17,30.545,30.595,30.505,30.52,6890.0
2018-05-18,30.705,30.715,30.615,30.63,10818.0
2018-05-22,30.545,30.68,30.545,30.63,12728.0
2018-05-23,30.42,30.445,30.38,30.395,5638.0
2018-05-24,30.455,30.505,30.29,30.405,14869.0
2018-05-25,30.49,30.49,30.405,30.445,9176.0
2018-05-28,30.69,30.7,30.445,30.54,15676.0
2018-05-29,30.28,30.28,29.855,29.935,24398.0
2018-05-30,29.475,30.11,29.475,30.035,18831.0
2018-05-31,30.28,30.28,29.985,30.095,8803.0
2018-06-01,30.465,30.465,30.155,30.315,11104.0
2018-06-04,30.42,30.42,30.355,30.355,1600.0
2018-06-05,30.44,30.64,30.405,30.42,15550.0
2018-06-06,30.355,30.665,30.255,30.655,11278.0
2018-06-07,30.85,30.85,30.52,30.555,15651.0
2018-06-08,30.605,30.605,30.43,30.49,26024.0
2018-06-11,30.48,30.865,30.48,30.78,14281.0
2018-06-12,30.915,30.915,30.645,30.645,9481.0
2018-06-13,30.805,30.805,30.605,30.615,10557.0
2018-06-14,30.57,30.9,30.57,30.775,11547.0
2018-06-15,30.855,30.855,30.655,30.79,8813.0
2018-06-18,30.445,30.62,30.44,30.605,7556.0
2018-06-19,30.53,30.53,30.33,30.495,6598.0
2018-06-20,30.415,30.645,30.415,30.58,14691.0
2018-06-21,30.565,30.565,30.32,30.365,109171.0
2018-06-22,30.79,30.795,30.585,30.6,8384.0
2018-06-25,30.44,30.45,30.145,30.215,13863.0
2018-06-26,30.29,30.325,30.19,30.255,8185.0
2018-06-27,30.34,30.34,30.03,30.155,35193.0
2018-06-28,29.975,30.0,29.825,29.97,29284.0
2018-06-29,30.085,30.22,29.91,29.945,9762.0
2018-07-03,29.875,29.885,29.645,29.7,8815.0
2018-07-04,30.08,30.08,29.57,29.74,9836.0
2018-07-05,29.86,29.91,29.775,29.84,17026.0
2018-07-06,29.925,30.03,29.865,29.995,12338.0
2018-07-09,30.12,30.28,30.12,30.265,11618.0
2018-07-10,30.29,30.325,30.255,30.3,11642.0
2018-07-11,30.035,30.045,29.875,30.0,20424.0
2018-07-12,30.035,30.155,30.035,30.145,2492.0
2018-07-13,30.23,30.23,30.145,30.17,1420.0
2018-07-16,30.22,30.22,30.11,30.165,11506.0
2018-07-17,30.24,30.385,30.135,30.34,6751.0
2018-07-18,30.375,30.375,30.28,30.28,7676.0
2018-07-19,30.33,30.41,30.255,30.41,4727.0
2018-07-20,30.035,30.29,30.035,30.255,6942.0
2018-07-23,30.315,30.315,30.215,30.305,13488.0
2018-07-24,30.585,30.595,30.415,30.465,6294.0
2018-07-25,30.29,30.435,30.28,30.435,5393.0
2018-07-26,30.485,30.5,30.35,30.355,5481.0
2018-07-27,30.465,30.55,30.385,30.41,2961.0
2018-07-30,30.425,30.51,30.3,30.315,11594.0
2018-07-31,30.385,30.46,30.245,30.275,26278.0
2018-08-01,30.275,30.275,30.135,30.19,8056.0
2018-08-02,29.9,30.01,29.86,30.01,10316.0
2018-08-03,29.81,29.95,29.81,29.945,4877.0
2018-08-07,30.155,30.19,30.08,30.135,19516.0
2018-08-08,30.08,30.18,30.08,30.105,7847.0
2018-08-09,30.145,30.155,30.07,30.07,3436.0
2018-08-10,29.73,29.73,29.62,29.705,7971.0
2018-08-13,29.69,29.69,29.53,29.53,8922.0
2018-08-14,29.52,29.52,29.435,29.445,12626.0
2018-08-15,29.32,29.32,29.075,29.185,9414.0
2018-08-16,29.225,29.455,29.215,29.395,16823.0
2018-08-17,29.19,29.41,29.19,29.375,16511.0
2018-08-20,29.43,29.54,29.43,29.51,7290.0
2018-08-21,29.69,29.705,29.615,29.675,16083.0
2018-08-22,29.765,29.785,29.7,29.7,19081.0
2018-08-23,29.75,29.75,29.64,29.68,2456.0
2018-08-24,29.81,29.81,29.73,29.75,8291.0
2018-08-27,29.975,30.06,29.97,30.01,17129.0
2018-08-28,29.91,29.95,29.86,29.91,4399.0
2018-08-29,29.925,30.07,29.84,30.0,5221.0
2018-08-30,29.985,29.985,29.86,29.875,8877.0
2018-08-31,29.975,29.985,29.79,29.85,23967.0
2018-09-04,29.86,29.86,29.74,29.85,10893.0
2018-09-05,29.73,29.73,29.58,29.63,3996.0
2018-09-06,29.63,29.665,29.395,29.455,11240.0
2018-09-07,29.37,29.37,29.235,29.31,7044.0
2018-09-10,29.4,29.485,29.395,29.42,8543.0
2018-09-11,29.435,29.435,29.25,29.335,21755.0
2018-09-12,29.435,29.435,29.125,29.235,39215.0
2018-09-13,29.53,29.53,29.385,29.445,6168.0
2018-09-14,29.51,29.605,29.51,29.555,18019.0
2018-09-17,29.68,29.68,29.545,29.565,10325.0
2018-09-18,29.68,29.8,29.68,29.785,11467.0
2018-09-19,29.825,29.85,29.715,29.74,29725.0
2018-09-20,29.975,30.03,29.875,30.01,5200.0
2018-09-21,30.12,30.12,29.975,30.055,9251.0
2018-09-24,30.105,30.105,29.96,29.995,34222.0
2018-09-25,30.195,30.22,30.135,30.165,5546.0
2018-09-26,30.205,30.36,29.995,30.28,3725.0
2018-09-27,30.22,30.4,30.22,30.265,4173.0
2018-09-28,29.935,29.935,29.72,29.745,10601.0
2018-10-01,29.875,29.875,29.535,29.585,14113.0
2018-10-02,29.415,29.44,29.35,29.4,10232.0
2018-10-03,29.44,29.58,29.41,29.435,5832.0
2018-10-04,29.36,29.495,29.12,29.205,17116.0
2018-10-05,29.19,29.19,29.025,29.12,9844.0
2018-10-09,28.74,28.935,28.74,28.915,29859.0
2018-10-10,28.96,28.96,28.41,28.415,23689.0
2018-10-11,28.4,28.4,27.89,28.025,60535.0
2018-10-12,28.19,28.22,27.925,28.165,16275.0
2018-10-15,28.08,28.11,27.96,28.025,22557.0
2018-10-16,28.22,28.425,28.215,28.425,14988.0
2018-10-17,28.35,28.425,28.24,28.36,7782.0
2018-10-18,28.28,28.41,27.995,28.05,27932.0
2018-10-19,28.195,28.385,28.195,28.255,23731.0
2018-10-22,28.255,28.305,28.08,28.12,12387.0
2018-10-23,27.755,27.91,27.5,27.815,30200.0
2018-10-24,27.645,27.655,26.94,26.94,37765.0
2018-10-25,27.19,27.415,27.11,27.28,42419.0
2018-10-26,27.08,27.275,26.815,27.085,46444.0
2018-10-29,27.485,27.485,26.925,27.085,52890.0
2018-10-30,27.205,27.4,27.145,27.39,30836.0
2018-10-31,27.595,27.805,27.525,27.74,10097.0
2018-11-01,27.825,27.91,27.715,27.91,10501.0
2018-11-02,28.375,28.375,27.9,28.025,21650.0
2018-11-05,28.01,28.085,27.94,28.035,6111.0
2018-11-06,28.23,28.24,28.095,28.145,4229.0
2018-11-07,28.495,28.495,28.255,28.485,6999.0
2018-11-08,28.24,28.375,28.24,28.34,2904.0
2018-11-09,28.255,28.4,28.13,28.245,30330.0
2018-11-12,28.22,28.22,27.825,27.84,4334.0
2018-11-13,27.875,28.085,27.875,27.96,2732.0
2018-11-14,28.245,28.245,27.84,27.975,31086.0
2018-11-15,27.825,27.94,27.585,27.915,44864.0
2018-11-16,27.62,27.95,27.585,27.875,12921.0
2018-11-19,27.985,27.985,27.67,27.715,3517.0
2018-11-20,27.375,27.545,27.375,27.47,8508.0
2018-11-21,27.645,27.89,27.645,27.73,10307.0
2018-11-22,28.035,28.035,27.57,27.665,4032.0
2018-11-23,27.545,27.605,27.195,27.195,40072.0
2018-11-26,27.86,27.95,27.765,27.95,25205.0
2018-11-27,27.89,28.0,27.79,27.935,16740.0
2018-11-28,28.05,28.305,27.96,28.3,40563.0
2018-11-29,28.11,28.28,28.11,28.22,50473.0
2018-11-30,28.165,28.18,28.06,28.13,40443.0
2018-12-03,28.165,28.325,28.165,28.325,13629.0
2018-12-04,28.23,28.24,27.68,27.68,10594.0
2018-12-05,28.33,28.34,27.775,28.085,17573.0
2018-12-06,27.635,27.635,27.375,27.58,11492.0
2018-12-07,27.5,27.585,27.165,27.29,22881.0
2018-12-10,27.155,27.45,26.95,27.245,35363.0
2018-12-11,27.495,27.545,27.135,27.22,6354.0
2018-12-12,27.41,27.705,27.41,27.585,28926.0
2018-12-13,27.715,27.715,27.495,27.55,15587.0
2018-12-14,27.155,27.36,27.155,27.215,13721.0
2018-12-17,27.165,27.4,26.94,26.995,7356.0
2018-12-18,27.0,27.305,27.0,27.195,19208.0
2018-12-19,27.105,27.39,26.91,26.995,28899.0
2018-12-20,27.025,27.025,26.8,26.815,16334.0
2018-12-21,26.765,26.815,26.485,26.51,35765.0
2018-12-24,26.39,26.545,26.275,26.305,42786.0
2018-12-27,26.475,26.89,26.475,26.89,41501.0
2018-12-28,26.355,27.175,26.355,26.76,76497.0
2018-12-31,27.03,27.51,27.025,27.17,16580.0
2019-01-02,27.23,27.245,26.825,27.015,28967.0
2019-01-03,26.935,26.935,26.585,26.62,34018.0
2019-01-04,27.125,27.28,26.75,27.27,15434.0
2019-01-07,27.28,27.28,27.085,27.175,8346.0
2019-01-08,27.58,27.58,27.17,27.29,20081.0
2019-01-09,27.545,27.64,27.34,27.51,23815.0
2019-01-10,27.52,27.665,27.435,27.64,8922.0
2019-01-11,27.435,27.73,27.435,27.525,12461.0
2019-01-14,27.51,27.51,27.355,27.425,13033.0
2019-01-15,27.51,27.585,27.34,27.535,8724.0
2019-01-16,27.62,27.645,27.58,27.63,29816.0
2019-01-17,27.555,27.79,27.555,27.76,35624.0
2019-01-18,27.935,28.175,27.935,28.05,37562.0
2019-01-21,28.195,28.365,27.85,28.065,14895.0
2019-01-22,28.065,28.065,27.715,27.79,40622.0
2019-01-23,28.04,28.04,27.85,27.905,14695.0
2019-01-24,27.91,27.995,27.895,27.98,15597.0
2019-01-25,28.135,28.17,28.03,28.055,41489.0
2019-01-28,28.02,28.065,27.895,27.955,19884.0
2019-01-29,28.09,28.17,28.08,28.115,3444.0
2019-01-30,28.075,28.225,28.02,28.17,16525.0
2019-01-31,28.04,28.175,28.04,28.125,12133.0
2019-02-01,28.135,28.135,27.93,27.995,31013.0
2019-02-04,28.1,28.16,28.02,28.135,3005.0
2019-02-05,28.28,28.45,28.28,28.38,33305.0
2019-02-06,28.375,28.57,28.375,28.405,12493.0
2019-02-07,28.375,28.375,28.17,28.235,10333.0
2019-02-08,28.015,28.115,27.92,28.055,5815.0
2019-02-11,27.965,28.185,27.965,28.075,11185.0
2019-02-12,28.33,28.34,28.28,28.32,22066.0
2019-02-13,28.465,28.465,28.365,28.38,8003.0
2019-02-14,28.545,28.61,28.38,28.475,31471.0
2019-02-15,28.57,28.73,28.57,28.715,17632.0
2019-02-19,28.69,28.85,28.69,28.775,7936.0
2019-02-20,28.81,28.87,28.81,28.815,12260.0
2019-02-21,28.885,28.885,28.75,28.87,23599.0
2019-02-22,28.935,28.98,28.755,28.81,6952.0
2019-02-25,28.835,29.055,28.835,28.98,10590.0
2019-02-26,29.03,29.27,29.03,29.105,7339.0
2019-02-27,28.995,29.005,28.875,28.92,11324.0
2019-02-28,28.99,29.08,28.825,28.825,8029.0
2019-03-01,29.115,29.295,29.05,29.295,5095.0
2019-03-04,29.485,29.485,29.15,29.225,18813.0
2019-03-05,29.22,29.37,29.22,29.345,7020.0
2019-03-06,29.4,29.575,29.365,29.43,7545.0
2019-03-07,29.305,29.405,29.105,29.14,5042.0
2019-03-08,28.895,28.96,28.815,28.935,12208.0
2019-03-11,28.945,29.21,28.885,29.195,17528.0
2019-03-12,29.105,29.355,29.105,29.135,13334.0
2019-03-13,29.245,29.27,29.135,29.2,8801.0
2019-03-14,29.32,29.33,29.22,29.225,3470.0
2019-03-15,29.56,29.575,29.5,29.535,8043.0
2019-03-18,29.655,29.695,29.57,29.695,10936.0
2019-03-19,29.63,29.75,29.63,29.665,32468.0
2019-03-20,29.635,29.705,29.52,29.62,8998.0
2019-03-21,29.705,29.825,29.585,29.825,12023.0
2019-03-22,29.725,29.725,29.345,29.365,12367.0
2019-03-25,29.295,29.5,29.27,29.32,13321.0
2019-03-26,29.57,29.57,29.39,29.43,12995.0
2019-03-27,29.605,29.725,29.34,29.45,14308.0
2019-03-28,29.415,29.645,29.33,29.475,2758.0
2019-03-29,29.39,29.475,29.345,29.395,6133.0
2019-04-01,29.68,29.705,29.605,29.69,12189.0
2019-04-02,29.69,29.79,29.69,29.79,2515.0
2019-04-03,29.91,30.015,29.91,30.005,8153.0
2019-04-04,29.995,30.005,29.935,30.005,8777.0
2019-04-05,30.085,30.115,30.03,30.09,7655.0
2019-04-08,30.05,30.05,29.905,29.965,9246.0
2019-04-09,29.86,29.86,29.81,29.825,3057.0
2019-04-10,29.935,29.935,29.86,29.93,4909.0
2019-04-11,30.05,30.055,29.945,29.98,15177.0
2019-04-12,29.99,30.11,29.99,30.1,9253.0
2019-04-15,30.115,30.23,30.055,30.205,4315.0
2019-04-16,30.34,30.35,30.22,30.235,4197.0
2019-04-17,30.23,30.28,30.205,30.28,10297.0
2019-04-18,30.325,30.34,30.245,30.325,5260.0
2019-04-22,30.3,30.3,30.17,30.185,27639.0
2019-04-23,30.265,30.435,30.255,30.435,26321.0
2019-04-24,30.325,30.45,30.27,30.3,16703.0
2019-04-25,30.24,30.4,30.205,30.27,7313.0
2019-04-26,30.255,30.325,30.22,30.325,22505.0
2019-04-29,30.36,30.435,30.36,30.42,9995.0
2019-04-30,30.425,30.46,30.325,30.33,16813.0
2019-05-01,30.385,30.435,30.24,30.255,43444.0
2019-05-02,30.255,30.46,30.185,30.24,9707.0
2019-05-03,30.315,30.46,30.16,30.41,4421.0
2019-05-06,30.04,30.17,29.935,30.16,9189.0
2019-05-07,29.99,30.145,29.69,29.755,9479.0
2019-05-08,29.885,29.885,29.695,29.81,27969.0
2019-05-09,29.38,29.61,29.38,29.55,8576.0
2019-05-10,29.44,29.635,29.345,29.63,29842.0
2019-05-13,29.18,29.18,29.06,29.09,22622.0
2019-05-14,29.215,29.44,29.21,29.38,3842.0
2019-05-15,29.42,29.45,29.21,29.44,61546.0
2019-05-16,29.515,29.705,29.515,29.645,9002.0
2019-05-17,29.56,29.705,29.42,29.475,8750.0
2019-05-21,29.395,29.51,29.36,29.43,4194.0
2019-05-22,29.37,29.405,29.19,29.39,5057.0
2019-05-23,29.19,29.3,29.13,29.165,4580.0
2019-05-24,29.475,29.475,29.36,29.39,6238.0
2019-05-27,29.39,29.785,29.345,29.38,1410.0
2019-05-28,29.39,29.525,29.285,29.285,11421.0
2019-05-29,29.09,29.27,29.03,29.095,5538.0
2019-05-30,29.13,29.21,28.975,29.165,2167.0
2019-05-31,29.09,29.09,28.88,28.96,18251.0
2019-06-03,29.03,29.09,28.935,28.985,16858.0
2019-06-04,29.08,29.24,29.07,29.235,15938.0
2019-06-05,29.31,29.31,29.215,29.285,7849.0
2019-06-06,29.33,29.335,29.24,29.3,6748.0
2019-06-07,29.37,29.49,29.37,29.415,3297.0
2019-06-10,29.575,29.575,29.43,29.475,10719.0
2019-06-11,30.41,30.42,29.635,29.645,3516.0
2019-06-12,29.545,29.785,29.475,29.55,14883.0
2019-06-13,29.605,29.645,29.5,29.535,8095.0
2019-06-14,29.535,29.55,29.43,29.545,48241.0
2019-06-17,29.485,29.62,29.43,29.49,25395.0
2019-06-18,29.62,29.84,29.62,29.82,9542.0
2019-06-19,29.735,29.9,29.735,29.815,13245.0
2019-06-20,29.89,29.915,29.815,29.875,10897.0
2019-06-21,29.845,29.865,29.63,29.815,12099.0
2019-06-24,29.82,29.865,29.745,29.78,8839.0
2019-06-25,29.76,29.82,29.585,29.585,6485.0
2019-06-26,29.655,30.595,29.5,29.51,30135.0
2019-06-27,29.595,29.655,29.525,29.545,8813.0
2019-06-28,29.62,29.685,29.585,29.675,7631.0
2019-07-02,29.9,29.985,29.78,29.95,7507.0
2019-07-03,29.925,30.065,29.925,30.03,5350.0
2019-07-04,30.495,30.495,29.97,30.235,7981.0
2019-07-05,30.075,30.075,29.795,29.83,9318.0
2019-07-08,29.62,29.78,29.605,29.7,14831.0
2019-07-09,29.64,29.675,29.52,29.63,5971.0
2019-07-10,29.555,29.805,29.555,29.65,22647.0
2019-07-11,29.69,29.745,29.585,29.595,10490.0
2019-07-12,29.69,29.69,29.52,29.57,7409.0
2019-07-15,29.63,29.655,29.585,29.63,7371.0
2019-07-16,29.57,29.57,29.465,29.57,4848.0
2019-07-17,29.63,29.63,29.465,29.465,7100.0
2019-07-18,29.425,29.56,29.395,29.5,4111.0
2019-07-19,29.65,29.65,29.49,29.51,9665.0
2019-07-22,29.605,29.685,29.585,29.665,9234.0
2019-07-23,29.915,29.915,29.77,29.88,7370.0
2019-07-24,29.89,29.925,29.735,29.9,9727.0
2019-07-25,29.815,29.82,29.64,29.665,6050.0
2019-07-26,29.78,29.89,29.7,29.77,1696.0
2019-07-29,30.15,30.15,29.605,29.71,3745.0
2019-07-30,29.63,29.64,29.36,29.37,7628.0
2019-07-31,29.43,29.44,29.19,29.295,17759.0
2019-08-01,29.37,29.51,29.17,29.19,11096.0
2019-08-02,29.19,29.31,28.885,28.97,8490.0
2019-08-06,28.485,28.635,28.34,28.545,6453.0
2019-08-07,28.61,28.79,28.495,28.755,8862.0
2019-08-08,28.85,28.945,28.8,28.87,7173.0
2019-08-09,28.8,28.86,28.635,28.645,4405.0
2019-08-12,28.48,28.6,28.435,28.435,9675.0
2019-08-13,28.515,28.73,28.505,28.73,43542.0
2019-08-14,28.415,28.505,28.125,28.125,10757.0
2019-08-15,28.21,28.59,28.125,28.2,7759.0
2019-08-16,28.175,28.515,28.175,28.425,10249.0
2019-08-19,28.6,28.745,28.6,28.74,8105.0
2019-08-20,28.74,28.895,28.6,28.6,5580.0
2019-08-21,28.72,28.875,28.71,28.825,7708.0
2019-08-22,28.905,28.905,28.635,28.74,5651.0
2019-08-23,28.695,28.805,28.33,28.33,30471.0
2019-08-26,28.66,28.66,28.48,28.505,3087.0
2019-08-27,28.6,28.73,28.545,28.6,8036.0
2019-08-28,28.385,28.65,28.385,28.635,6278.0
2019-08-29,28.87,28.955,28.765,28.835,9277.0
2019-08-30,29.0,29.025,28.875,29.015,13709.0
2019-09-03,28.92,29.035,28.815,28.935,9487.0
2019-09-04,29.215,29.295,29.1,29.1,4255.0
2019-09-05,29.3,29.405,29.3,29.335,6848.0
2019-09-06,29.3,29.32,29.285,29.3,8676.0
2019-09-09,29.295,29.415,29.265,29.3,9035.0
2019-09-10,29.31,29.37,29.24,29.335,12902.0
2019-09-11,29.465,29.64,29.415,29.64,5450.0
2019-09-12,29.715,29.88,29.64,29.875,13414.0
2019-09-13,29.995,30.17,29.995,30.14,8517.0
2019-09-16,29.91,30.005,29.845,29.845,8367.0
2019-09-17,29.845,29.97,29.83,29.95,12758.0
2019-09-18,29.865,30.005,29.83,29.995,5345.0
2019-09-19,30.02,30.16,30.02,30.04,6709.0
2019-09-20,30.22,30.22,29.975,30.045,18942.0
2019-09-23,29.95,29.98,29.81,29.9,43251.0
2019-09-24,29.975,29.985,29.725,29.735,12861.0
2019-09-25,29.705,29.735,29.57,29.735,13268.0
2019-09-26,29.81,29.82,29.76,29.82,27107.0
2019-09-27,29.83,29.83,29.57,29.62,33730.0
2019-09-30,29.675,29.81,29.505,29.69,5792.0
2019-10-01,29.775,29.775,29.36,29.375,8419.0
2019-10-02,29.16,29.16,28.985,29.03,9743.0
2019-10-03,29.1,29.24,28.995,29.24,21668.0
2019-10-04,29.205,29.475,29.205,29.455,12726.0
2019-10-07,29.375,29.49,29.35,29.41,11593.0
2019-10-08,29.315,29.315,29.17,29.17,16440.0
2019-10-09,29.375,29.475,29.21,29.42,5019.0
2019-10-10,29.36,29.505,29.34,29.505,5059.0
2019-10-11,29.69,29.905,29.69,29.83,25257.0
2019-10-15,29.89,30.075,29.81,30.04,9155.0
2019-10-16,30.03,30.115,29.975,30.065,8631.0
2019-10-17,30.075,30.15,29.935,29.975,4547.0
2019-10-18,29.935,29.995,29.845,29.925,10640.0
2019-10-21,30.005,30.15,29.995,30.005,14792.0
2019-10-22,30.115,30.115,29.975,29.975,3013.0
2019-10-23,29.975,30.045,29.975,30.045,4160.0
2019-10-24,30.15,30.15,30.075,30.1,4949.0
2019-10-25,30.01,30.105,30.005,30.1,2005.0
2019-10-28,30.09,30.265,30.09,30.21,5614.0
2019-10-29,30.175,30.305,30.065,30.28,6452.0
2019-10-30,30.175,30.55,30.175,30.55,16576.0
2019-10-31,30.55,30.57,30.37,30.455,4331.0
2019-11-01,30.51,30.76,30.51,30.71,5198.0
2019-11-04,30.995,30.995,30.855,30.9,10314.0
2019-11-05,30.925,30.925,30.845,30.88,4079.0
2019-11-06,30.89,31.005,30.89,30.96,14057.0
2019-11-07,30.995,31.125,30.995,31.055,14381.0
2019-11-08,31.08,31.125,30.985,31.125,13833.0
2019-11-11,30.975,31.08,30.875,31.065,3421.0
2019-11-12,31.08,31.16,31.045,31.115,4951.0
2019-11-13,31.15,31.15,30.875,31.065,28441.0
2019-11-14,30.935,31.01,30.925,31.005,6407.0
2019-11-15,31.115,31.16,31.065,31.15,10591.0
2019-11-18,31.15,31.17,31.01,31.135,4869.0
2019-11-19,31.275,31.275,31.115,31.23,6324.0
2019-11-20,31.125,31.17,31.08,31.125,10582.0
2019-11-21,31.04,31.075,30.975,31.01,4384.0
2019-11-22,31.09,31.125,31.055,31.1,2611.0
2019-11-25,31.15,31.36,31.15,31.35,5479.0
2019-11-26,31.315,31.35,31.265,31.325,2560.0
2019-11-27,31.385,31.43,31.325,31.395,4614.0
2019-11-28,30.795,31.585,30.795,31.31,34398.0
2019-11-29,31.265,31.325,31.075,31.275,19386.0
2019-12-02,31.175,31.24,30.94,31.055,16134.0
2019-12-03,30.81,30.96,30.75,30.94,4789.0
2019-12-04,31.03,31.125,30.94,30.975,7894.0
2019-12-05,30.935,30.95,30.865,30.91,6698.0
2019-12-06,31.335,31.37,31.31,31.37,9008.0
2019-12-09,31.34,31.35,31.15,31.16,8888.0
2019-12-10,31.11,31.24,31.08,31.17,8698.0
2019-12-11,31.21,31.245,31.14,31.21,4718.0
2019-12-12,31.14,31.465,31.14,31.465,43529.0
2019-12-13,31.725,31.735,31.515,31.675,8432.0
2019-12-16,31.63,31.925,31.63,31.91,9658.0
2019-12-17,31.83,31.865,31.785,31.84,2397.0
2019-12-18,31.675,31.675,31.585,31.605,2929.0
2019-12-19,31.605,31.665,31.575,31.665,2144.0
2019-12-20,31.605,31.83,31.605,31.735,7143.0
2019-12-23,31.63,31.82,31.63,31.74,6939.0
2019-12-24,31.76,31.785,31.71,31.715,2830.0
2019-12-27,31.75,31.91,31.74,31.775,5826.0
2019-12-30,31.92,31.92,31.525,31.53,7820.0
2019-12-31,31.525,31.525,31.285,31.49,1809.0
2020-01-02,31.55,31.795,31.55,31.745,7438.0
2020-01-03,31.675,31.68,31.435,31.445,6006.0
2020-01-06,31.35,31.48,31.33,31.46,9826.0
2020-01-07,31.525,31.645,31.48,31.505,4580.0
2020-01-08,31.46,31.7,31.46,31.62,14847.0
2020-01-09,31.68,31.85,31.68,31.785,4686.0
2020-01-10,31.815,31.815,31.655,31.69,6220.0
2020-01-13,31.735,31.85,31.655,31.85,7355.0
2020-01-14,31.805,31.92,31.735,31.91,11268.0
2020-01-15,31.925,31.925,31.815,31.84,7641.0
2020-01-16,31.855,31.995,31.855,31.97,3876.0
2020-01-17,32.015,32.135,31.995,32.135,5641.0
2020-01-20,32.205,32.33,31.935,32.135,4969.0
2020-01-21,31.945,32.075,31.89,31.89,5542.0
2020-01-22,31.99,32.205,31.935,32.12,5718.0
2020-01-23,32.03,32.06,31.91,32.025,4979.0
2020-01-24,32.13,32.215,31.875,31.92,4572.0
2020-01-27,31.41,31.53,31.365,31.375,9149.0
2020-01-28,31.585,31.62,31.455,31.595,10514.0
2020-01-29,31.725,31.77,31.655,31.68,13661.0
2020-01-30,31.435,31.6,31.375,31.6,8149.0
2020-01-31,31.49,31.49,31.085,31.165,11707.0
2020-02-03,31.26,31.455,31.18,31.385,12302.0
2020-02-04,31.82,31.9,31.77,31.875,3576.0
2020-02-05,32.075,32.235,31.9,32.225,8679.0
2020-02-06,32.31,32.33,32.285,32.32,5795.0
2020-02-07,32.24,32.26,32.015,32.04,4305.0
2020-02-10,31.925,32.095,31.925,32.085,3862.0
2020-02-11,32.295,32.33,32.165,32.27,4581.0
2020-02-12,32.32,32.355,32.275,32.34,15061.0
2020-02-13,32.17,32.205,32.025,32.12,4770.0
2020-02-14,32.165,32.17,32.005,32.065,3920.0
2020-02-18,31.885,31.935,31.855,31.855,5284.0
2020-02-19,31.92,31.97,31.91,31.935,8045.0
2020-02-20,31.78,31.84,31.665,31.785,4999.0
2020-02-21,31.645,31.68,31.47,31.525,10028.0
2020-02-24,30.465,30.63,30.365,30.47,18145.0
2020-02-25,30.605,30.61,29.895,29.955,57533.0
2020-02-26,30.2,30.375,30.015,30.035,44963.0
2020-02-27,29.65,29.93,29.28,29.795,29285.0
2020-02-28,28.73,29.14,28.485,29.14,120423.0
2020-03-02,29.05,29.385,28.815,29.385,21341.0
2020-03-03,29.665,29.84,29.06,29.28,32928.0
2020-03-04,29.655,30.095,29.545,30.095,5736.0
2020-03-05,29.465,29.795,29.225,29.35,12722.0
2020-03-06,28.92,29.315,28.71,28.875,7640.0
2020-03-09,28.01,28.01,26.95,27.22,46722.0
2020-03-10,28.16,28.195,27.45,28.185,46931.0
2020-03-11,27.44,27.525,26.66,26.845,12674.0
2020-03-12,25.145,25.15,23.6,24.065,52037.0
2020-03-13,25.18,25.53,24.1,25.435,39830.0
2020-03-16,24.66,24.66,20.155,22.9,77389.0
2020-03-17,23.645,24.39,23.165,24.31,52138.0
2020-03-18,23.47,23.81,22.865,23.27,101184.0
2020-03-19,23.135,24.145,23.025,23.69,129043.0
2020-03-20,24.12,24.245,23.33,23.33,22415.0
2020-03-23,23.295,23.585,23.03,23.24,176016.0
2020-03-24,24.7,25.185,24.49,25.08,47873.0
2020-03-25,25.0,25.83,24.905,25.45,46399.0
2020-03-26,25.53,26.285,25.45,26.27,94158.0
2020-03-27,25.65,25.66,25.3,25.335,97291.0
2020-03-30,25.645,26.205,25.635,26.17,52125.0
2020-03-31,26.075,26.25,25.715,25.96,49149.0
2020-04-01,25.29,25.52,25.06,25.06,21507.0
2020-04-02,25.14,25.485,25.055,25.465,26349.0
2020-04-03,25.17,25.17,24.73,24.825,20056.0
2020-04-06,25.645,26.2,25.645,26.18,41819.0
2020-04-07,26.815,26.865,26.065,26.1,41254.0
2020-04-08,26.24,26.49,26.075,26.42,27257.0
2020-04-09,26.645,26.97,26.565,26.895,45764.0
2020-04-13,26.97,26.97,26.38,26.425,37460.0
2020-04-14,26.99,27.07,26.885,26.965,39096.0
2020-04-15,26.525,26.61,26.4,26.48,69062.0
2020-04-16,26.575,26.655,26.4,26.53,13319.0
2020-04-17,26.84,27.15,26.83,27.15,56384.0
2020-04-20,26.735,27.19,26.735,26.935,113439.0
2020-04-21,26.71,26.75,26.435,26.49,43074.0
2020-04-22,26.885,26.97,26.77,26.965,26447.0
2020-04-23,26.93,27.06,26.645,26.71,64067.0
2020-04-24,26.77,27.04,26.77,27.005,17155.0
2020-04-27,27.29,27.305,27.14,27.3,13453.0
2020-04-28,27.685,27.685,27.41,27.41,15856.0
2020-04-29,27.94,28.07,27.835,27.94,44636.0
2020-04-30,27.675,27.685,27.35,27.42,58816.0
2020-05-01,27.29,27.325,27.035,27.095,39122.0
2020-05-04,27.115,27.19,26.92,27.185,72998.0
2020-05-05,27.325,27.375,27.165,27.21,37058.0
2020-05-06,27.51,27.52,27.225,27.225,13958.0
2020-05-07,27.51,27.51,27.29,27.325,44800.0
2020-05-08,27.64,27.64,27.545,27.615,14237.0
2020-05-11,27.52,27.835,27.51,27.81,27397.0
2020-05-12,27.85,27.895,27.525,27.525,63698.0
2020-05-13,27.56,27.625,27.245,27.35,125842.0
2020-05-14,26.92,27.025,26.665,27.015,82441.0
2020-05-15,27.14,27.185,26.99,27.14,29559.0
2020-05-19,27.7,28.15,27.29,27.58,20552.0
2020-05-20,27.88,28.105,27.87,28.0,8461.0
2020-05-21,27.93,27.985,27.79,27.815,25288.0
2020-05-22,27.79,27.825,27.79,27.8,6741.0
2020-05-25,28.125,28.51,28.09,28.51,10183.0
2020-05-26,28.475,28.475,28.23,28.25,21319.0
2020-05-27,28.505,28.545,28.285,28.475,24231.0
2020-05-28,28.88,28.97,28.76,28.775,22192.0
2020-05-29,28.74,28.74,28.44,28.67,34684.0
2020-06-01,28.775,28.845,28.67,28.845,10498.0
2020-06-02,28.98,29.075,28.915,29.075,22051.0
2020-06-03,29.48,29.745,29.47,29.725,22043.0
2020-06-04,29.69,29.69,29.5,29.515,24200.0
2020-06-05,30.06,30.06,29.94,29.975,26106.0
2020-06-08,30.035,30.13,29.92,30.12,14410.0
2020-06-09,29.955,29.955,29.805,29.885,20695.0
2020-06-10,29.93,30.06,29.68,29.755,42989.0
2020-06-11,29.28,29.285,28.6,28.61,48771.0
2020-06-12,28.66,29.425,28.655,28.89,34073.0
2020-06-15,28.59,29.13,28.44,29.065,39246.0
2020-06-16,29.535,29.64,29.26,29.365,59652.0
2020-06-17,29.505,29.755,29.5,29.54,32985.0
2020-06-18,29.355,29.515,29.32,29.48,17338.0
2020-06-19,29.63,29.73,29.34,29.355,19835.0
2020-06-22,29.45,29.53,29.36,29.495,22012.0
2020-06-23,29.67,29.815,29.67,29.68,21728.0
2020-06-24,29.59,29.59,29.025,29.135,19936.0
2020-06-25,29.125,29.55,29.06,29.54,42587.0
2020-06-26,29.555,29.585,29.14,29.16,32176.0
2020-06-29,29.125,29.68,29.125,29.4,21612.0
2020-06-30,29.3,29.3,29.17,29.275,32870.0
2020-07-02,29.735,29.815,29.585,29.6,22315.0
2020-07-03,29.69,29.69,29.415,29.45,5871.0
2020-07-06,30.0,30.04,29.93,30.025,23723.0
2020-07-07,29.89,29.93,29.735,29.735,13796.0
2020-07-08,29.61,29.76,29.585,29.76,16559.0
2020-07-09,29.715,29.77,29.4,29.635,63263.0
2020-07-10,29.77,29.91,29.625,29.89,14331.0
2020-07-13,29.97,30.165,29.735,29.76,25638.0
2020-07-14,29.84,30.23,29.82,30.22,17702.0
2020-07-15,30.51,30.61,30.265,30.325,17466.0
2020-07-16,30.08,30.28,30.08,30.28,8094.0
2020-07-17,30.395,30.42,30.27,30.415,18108.0
2020-07-20,30.415,30.51,30.37,30.5,11033.0
2020-07-21,30.405,30.535,30.405,30.455,12269.0
2020-07-22,30.38,30.475,30.315,30.43,14706.0
2020-07-23,30.255,30.43,30.085,30.14,22726.0
2020-07-24,30.085,30.085,30.005,30.035,14141.0
2020-07-27,30.345,30.395,30.195,30.305,14254.0
2020-07-28,30.3,30.35,30.21,30.21,7693.0
2020-07-29,30.315,30.475,30.315,30.45,9558.0
2020-07-30,29.935,30.305,29.805,30.3,20131.0
2020-07-31,30.015,30.095,29.4,29.52,48181.0
2020-08-04,30.05,30.2,29.93,30.15,12525.0
2020-08-05,30.14,30.415,30.14,30.235,14415.0
2020-08-06,30.04,30.36,30.04,30.315,14398.0
2020-08-07,30.315,30.36,30.235,30.36,10263.0
2020-08-10,30.395,30.43,30.305,30.43,10592.0
2020-08-11,30.68,30.73,30.465,30.465,7295.0
2020-08-12,30.87,31.015,30.87,30.945,3879.0
2020-08-13,30.91,30.91,30.68,30.715,9365.0
2020-08-14,30.715,30.715,30.57,30.625,19314.0
2020-08-17,30.76,30.82,30.705,30.72,6560.0
2020-08-18,30.72,30.915,30.615,30.685,11019.0
2020-08-19,30.74,30.765,30.58,30.58,22317.0
2020-08-20,30.44,30.44,30.315,30.43,21097.0
2020-08-21,30.175,30.28,30.13,30.28,26115.0
2020-08-24,30.43,30.73,30.42,30.73,13496.0
2020-08-25,30.705,30.8,30.565,30.685,14293.0
2020-08-26,30.81,30.845,30.65,30.835,6622.0
2020-08-27,30.835,30.835,30.405,30.475,11213.0
2020-08-28,30.58,30.615,30.51,30.6,12544.0
2020-08-31,30.68,30.68,30.29,30.305,70966.0
2020-09-01,30.255,30.42,30.23,30.37,25760.0
2020-09-02,30.475,30.715,30.465,30.715,16342.0
2020-09-03,30.865,30.87,30.115,30.22,66055.0
2020-09-04,30.315,30.315,29.74,30.085,48924.0
2020-09-08,30.085,30.27,29.945,30.14,54606.0
2020-09-09,30.415,30.58,30.415,30.53,21428.0
2020-09-10,30.6,30.6,30.23,30.23,22101.0
2020-09-11,30.44,30.59,30.395,30.485,32508.0
2020-09-14,30.8,30.8,30.65,30.705,39909.0
2020-09-15,30.835,30.945,30.82,30.865,34688.0
2020-09-16,30.945,30.995,30.845,30.845,19099.0
2020-09-17,30.795,30.91,30.795,30.845,20960.0
2020-09-18,30.72,30.955,30.65,30.75,12912.0
2020-09-21,30.32,30.32,29.875,30.195,105384.0
2020-09-22,30.265,30.265,29.965,30.18,16054.0
2020-09-23,30.48,30.48,30.025,30.045,26032.0
2020-09-24,29.85,30.09,29.85,29.945,56075.0
2020-09-25,29.91,30.15,29.735,30.15,40193.0
2020-09-28,30.53,30.595,30.48,30.595,13832.0
2020-09-29,30.595,30.665,30.55,30.595,28381.0
2020-09-30,30.46,30.63,30.31,30.33,35261.0
2020-10-01,30.48,30.55,30.335,30.445,21469.0
2020-10-02,30.24,30.47,30.1,30.425,46133.0
2020-10-05,30.61,30.805,30.56,30.805,9282.0
2020-10-06,30.805,30.88,30.56,30.57,32249.0
2020-10-07,30.755,30.815,30.73,30.815,8420.0
2020-10-08,30.885,30.905,30.805,30.845,10847.0
2020-10-09,30.88,30.985,30.735,30.88,15266.0
2020-10-13,30.825,30.835,30.685,30.735,12484.0
2020-10-14,30.8,30.885,30.655,30.655,14440.0
2020-10-15,30.655,30.665,30.295,30.505,12805.0
2020-10-16,30.675,30.675,30.46,30.56,12263.0
2020-10-19,30.64,30.685,30.38,30.4,19682.0
2020-10-20,30.585,30.585,30.425,30.46,16699.0
2020-10-21,30.38,30.515,30.355,30.355,19420.0
2020-10-22,30.365,30.435,30.22,30.38,10473.0
2020-10-23,30.425,30.595,30.415,30.53,14970.0
2020-10-26,30.285,30.285,30.01,30.1,15274.0
2020-10-27,30.02,30.07,29.795,29.815,17133.0
2020-10-28,29.45,29.495,29.265,29.265,67463.0
2020-10-29,29.435,29.505,29.32,29.435,45245.0
2020-10-30,29.255,29.32,29.08,29.22,72807.0
2020-11-02,29.46,29.54,29.31,29.415,40373.0
2020-11-03,29.68,30.09,29.68,30.07,16619.0
2020-11-04,30.32,30.445,30.17,30.295,16425.0
2020-11-05,30.78,30.85,30.685,30.805,19427.0
2020-11-06,30.85,30.915,30.805,30.825,17891.0
2020-11-09,31.97,32.19,31.595,31.595,29290.0
2020-11-10,31.73,31.985,31.72,31.935,26536.0
2020-11-11,31.4,32.245,31.4,32.225,16720.0
2020-11-12,32.14,32.21,31.9,31.935,14210.0
2020-11-13,32.245,32.465,32.245,32.395,12288.0
2020-11-16,32.66,32.67,32.545,32.67,19030.0
2020-11-17,32.635,32.74,32.535,32.685,12259.0
2020-11-18,32.73,32.785,32.51,32.52,13204.0
2020-11-19,32.615,32.625,32.475,32.615,15065.0
2020-11-20,32.615,32.845,32.58,32.81,4214.0
2020-11-23,32.935,33.025,32.76,32.82,18658.0
2020-11-24,33.095,33.155,33.06,33.155,10389.0
2020-11-25,32.96,33.12,32.945,33.07,14369.0
2020-11-26,33.2,33.2,32.99,32.99,2674.0
2020-11-27,33.195,33.28,33.155,33.255,8790.0
2020-11-30,33.255,33.255,32.615,32.615,25362.0
2020-12-01,33.06,33.23,33.05,33.195,18973.0
2020-12-02,33.105,33.245,33.05,33.195,12624.0
2020-12-03,33.185,33.395,33.155,33.155,11730.0
2020-12-04,33.245,33.355,33.195,33.21,15970.0
2020-12-07,33.115,33.165,33.05,33.07,8052.0
2020-12-08,33.05,33.21,32.9,33.195,13502.0
2020-12-09,33.245,33.47,33.08,33.22,15401.0
2020-12-10,33.05,33.14,33.005,33.13,5871.0
2020-12-11,33.095,33.095,32.91,33.04,7147.0
2020-12-14,33.12,33.255,33.06,33.08,7203.0
2020-12-15,33.265,33.265,33.115,33.265,9471.0
2020-12-16,33.55,33.55,33.37,33.475,14857.0
2020-12-17,33.575,33.715,33.575,33.67,18226.0
2020-12-18,33.665,33.735,33.54,33.645,4067.0
2020-12-21,33.105,33.38,32.935,33.37,16047.0
2020-12-22,33.39,33.475,33.37,33.415,6493.0
2020-12-23,33.635,33.67,33.505,33.67,8153.0
2020-12-24,33.665,33.745,33.6,33.62,7822.0
2020-12-29,33.26,34.215,33.26,34.08,10327.0
2020-12-30,34.31,34.31,34.04,34.04,18247.0
2020-12-31,33.91,33.955,33.705,33.71,156249.0
2021-01-04,34.23,34.365,33.945,34.04,57313.0
2021-01-05,34.08,34.22,34.08,34.165,25102.0
2021-01-06,34.4,34.665,34.275,34.515,20240.0
2021-01-07,34.58,34.72,34.58,34.66,11401.0
2021-01-08,34.865,35.005,34.785,35.005,37874.0
2021-01-11,34.835,34.855,34.64,34.775,8873.0
2021-01-12,34.705,34.82,34.64,34.765,9291.0
2021-01-13,34.785,34.81,34.65,34.65,26342.0
2021-01-14,34.755,34.845,34.64,34.745,12612.0
2021-01-15,34.54,34.605,34.355,34.48,14977.0
2021-01-18,34.665,34.675,34.47,34.55,8481.0
2021-01-19,34.695,34.745,34.58,34.695,33669.0
2021-01-20,34.695,34.72,34.495,34.705,10188.0
2021-01-21,34.71,34.785,34.585,34.765,9583.0
2021-01-22,34.695,34.82,34.585,34.755,19154.0
2021-01-25,34.56,34.785,34.505,34.785,17671.0
2021-01-26,34.79,34.81,34.63,34.665,27503.0
2021-01-27,34.38,34.39,34.115,34.13,50667.0
2021-01-28,34.41,34.58,34.31,34.46,16488.0
2021-01-29,33.915,33.96,33.56,33.66,22029.0
2021-02-01,34.005,34.335,34.005,34.335,10188.0
2021-02-02,34.48,34.495,34.365,34.495,18764.0
2021-02-03,34.57,34.615,34.46,34.56,14017.0
2021-02-04,34.665,34.685,34.49,34.665,38777.0
2021-02-05,34.87,34.87,34.695,34.8,22820.0
2021-02-08,34.99,35.07,34.915,34.935,4167.0
2021-02-09,35.035,35.05,34.935,35.015,9474.0
2021-02-10,35.105,35.105,34.89,34.935,14990.0
2021-02-11,35.06,35.16,35.015,35.16,17635.0
2021-02-12,35.185,35.345,35.185,35.345,6164.0
2021-02-16,35.605,35.62,35.49,35.49,20223.0
2021-02-17,35.38,35.39,35.23,35.325,12789.0
2021-02-18,35.13,35.14,34.96,35.035,10584.0
2021-02-19,35.07,35.13,35.015,35.04,15639.0
2021-02-22,35.7,35.71,34.935,34.935,18220.0
2021-02-23,34.81,34.935,34.62,34.855,20441.0
2021-02-24,34.73,34.845,34.56,34.785,12173.0
2021-02-25,34.8,34.855,34.435,34.49,33301.0
2021-02-26,34.4,34.505,34.14,34.3,31213.0
2021-03-01,34.46,34.765,34.46,34.74,14010.0
2021-03-02,34.65,34.685,34.525,34.605,18958.0
2021-03-03,34.615,34.675,34.495,34.495,25005.0
2021-03-04,34.515,34.54,34.06,34.14,42843.0
2021-03-05,34.41,34.48,34.035,34.455,24597.0
2021-03-08,34.39,34.49,34.22,34.32,55503.0
2021-03-09,34.55,34.775,34.49,34.675,15472.0
2021-03-10,34.785,34.835,34.665,34.785,33068.0
2021-03-11,34.855,34.9,34.74,34.745,20569.0
2021-03-12,34.695,34.695,34.54,34.66,10043.0
2021-03-15,34.585,34.765,34.585,34.755,15843.0
2021-03-16,34.865,34.915,34.695,34.72,14987.0
2021-03-17,34.705,34.9,34.675,34.835,27891.0
2021-03-18,34.775,34.99,34.685,34.845,6695.0
2021-03-19,34.865,34.915,34.71,34.915,23647.0
2021-03-22,34.91,34.99,34.7,34.945,8513.0
2021-03-23,34.925,34.925,34.54,34.575,22663.0
2021-03-24,34.56,34.56,34.415,34.415,11057.0
2021-03-25,34.395,34.745,34.38,34.745,18195.0
2021-03-26,34.765,35.07,34.71,35.07,12608.0
2021-03-29,34.82,34.99,34.82,34.96,14723.0
2021-03-30,34.88,35.06,34.87,35.025,4421.0
2021-03-31,34.855,34.915,34.765,34.765,6397.0
2021-04-01,35.08,35.17,34.96,35.17,10103.0
2021-04-05,35.42,35.625,35.31,35.615,7503.0
2021-04-06,35.43,35.43,35.34,35.4,14606.0
2021-04-07,35.66,35.67,35.555,35.6,8921.0
2021-04-08,35.815,35.825,35.66,35.67,9639.0
2021-04-09,35.635,35.68,35.59,35.67,5975.0
2021-04-12,35.715,35.715,35.53,35.57,7948.0
2021-04-13,35.68,35.735,35.645,35.715,3831.0
2021-04-14,35.895,35.895,35.705,35.725,9388.0
2021-04-15,35.885,36.055,35.88,36.01,9079.0
2021-04-16,36.085,36.2,36.04,36.19,4323.0
2021-04-19,36.19,36.2,36.095,36.145,4575.0
2021-04-20,35.885,35.885,35.61,35.825,7990.0
2021-04-21,35.795,35.88,35.545,35.7,8040.0
2021-04-22,35.78,35.87,35.6,35.67,9109.0
2021-04-23,35.885,36.005,35.835,35.96,12636.0
2021-04-26,35.985,35.985,35.77,35.78,7876.0
2021-04-27,35.67,35.725,35.625,35.715,7042.0
2021-04-28,35.645,35.705,35.53,35.565,6651.0
2021-04-29,35.61,35.61,35.35,35.44,8736.0
2021-04-30,35.215,35.275,34.935,34.97,6823.0
2021-05-03,35.305,35.365,35.225,35.365,4183.0
2021-05-04,35.285,35.285,34.835,34.97,8582.0
2021-05-05,35.23,35.375,35.17,35.305,9783.0
2021-05-06,35.215,35.265,35.095,35.265,19211.0
2021-05-07,35.465,35.66,35.35,35.635,4985.0
2021-05-10,35.715,35.715,35.305,35.31,5284.0
2021-05-11,34.7,34.925,34.7,34.9,8852.0
2021-05-12,34.585,34.62,34.315,34.37,7377.0
2021-05-13,34.45,34.71,34.425,34.675,5014.0
2021-05-14,34.82,35.15,34.81,35.14,5631.0
2021-05-17,34.96,34.97,34.835,34.91,5595.0
2021-05-18,35.095,35.15,35.035,35.035,9055.0
2021-05-19,34.765,34.955,34.62,34.91,11074.0
2021-05-20,34.97,35.225,34.96,35.18,9345.0
2021-05-21,35.32,35.32,35.17,35.215,9730.0
2021-05-25,35.535,35.535,35.395,35.395,5794.0
2021-05-26,35.575,35.6,35.5,35.58,10308.0
2021-05-27,35.545,35.575,35.475,35.51,6994.0
2021-05-28,35.78,35.79,35.655,35.66,18125.0
2021-05-31,35.555,35.745,35.51,35.575,4573.0
2021-06-01,35.925,35.925,35.715,35.805,12904.0
2021-06-02,35.905,35.915,35.795,35.805,34950.0
2021-06-03,35.885,35.885,35.76,35.825,10054.0
2021-06-04,35.995,36.095,35.975,36.075,2103.0
2021-06-07,36.185,36.19,36.055,36.175,8454.0
2021-06-08,36.165,36.265,36.1,36.235,6056.0
2021-06-09,36.185,36.185,36.02,36.075,5752.0
2021-06-10,36.145,36.21,36.1,36.145,4300.0
2021-06-11,36.245,36.435,36.23,36.4,2599.0
2021-06-14,36.355,36.415,36.32,36.39,4510.0
2021-06-15,36.56,36.58,36.495,36.56,6074.0
2021-06-16,36.585,36.675,36.45,36.54,5761.0
2021-06-17,36.505,36.595,36.45,36.58,2973.0
2021-06-18,36.065,36.2,35.985,36.1,33008.0
2021-06-21,36.225,36.34,36.09,36.325,6006.0
2021-06-22,36.28,36.305,36.19,36.205,5464.0
2021-06-23,36.16,36.17,35.97,35.99,3864.0
2021-06-24,36.285,36.35,36.285,36.34,4150.0
2021-06-25,36.33,36.385,36.28,36.37,4620.0
2021-06-28,36.395,36.395,36.205,36.28,4862.0
2021-06-29,36.42,36.43,36.36,36.43,5713.0
2021-06-30,36.135,36.205,36.045,36.18,9258.0
2021-07-02,36.305,36.315,36.135,36.19,10636.0
2021-07-05,36.24,36.35,36.17,36.325,5095.0
2021-07-06,36.395,36.465,36.325,36.405,3938.0
2021-07-07,36.45,36.64,36.44,36.595,9278.0
2021-07-08,36.285,36.285,36.105,36.19,7019.0
2021-07-09,36.46,36.605,36.42,36.605,4138.0
2021-07-12,36.675,36.765,36.665,36.71,2494.0
2021-07-13,36.835,36.875,36.7,36.72,23879.0
2021-07-14,36.72,36.855,36.675,36.765,5649.0
2021-07-15,36.63,36.745,36.595,36.72,8509.0
2021-07-16,36.685,36.685,36.46,36.485,8009.0
2021-07-19,36.27,36.28,36.035,36.115,8212.0
2021-07-20,36.135,36.42,36.135,36.28,6084.0
2021-07-21,36.415,36.485,36.34,36.485,4480.0
2021-07-22,36.585,36.595,36.53,36.54,8771.0
2021-07-23,36.765,36.79,36.73,36.775,1708.0
2021-07-26,36.81,36.81,36.655,36.74,2575.0
2021-07-27,36.37,36.81,36.37,36.7,5263.0
2021-07-28,36.81,36.81,36.7,36.74,6238.0
2021-07-29,36.81,36.88,36.755,36.765,7009.0
2021-07-30,36.55,36.62,36.55,36.585,7684.0
2021-08-03,36.765,37.225,36.755,37.2,12476.0
2021-08-04,37.27,37.27,37.145,37.145,4209.0
2021-08-05,37.305,37.315,37.16,37.16,2020.0
2021-08-06,37.215,37.245,37.155,37.205,3526.0
2021-08-09,37.19,37.27,37.16,37.215,3628.0
2021-08-10,37.27,37.28,37.125,37.145,8173.0
2021-08-11,37.26,37.335,37.235,37.335,4548.0
2021-08-12,37.38,37.39,37.155,37.305,3468.0
2021-08-13,37.36,37.45,37.35,37.45,4237.0
2021-08-16,37.305,37.425,37.25,37.395,2812.0
2021-08-17,37.17,37.205,37.11,37.19,8164.0
2021-08-18,37.235,37.29,37.16,37.16,4489.0
2021-08-19,37.08,37.28,36.99,37.245,12454.0
2021-08-20,37.29,37.39,37.26,37.325,2803.0
2021-08-23,37.335,37.36,37.26,37.295,5509.0
2021-08-24,37.245,37.305,37.225,37.29,6811.0
2021-08-25,37.35,37.37,37.29,37.295,1442.0
2021-08-26,37.245,37.36,37.215,37.315,4789.0
2021-08-27,37.395,37.525,37.39,37.495,7019.0
2021-08-30,37.48,37.515,37.35,37.46,5008.0
2021-08-31,37.55,37.575,37.48,37.48,2367.0
2021-09-01,37.73,37.895,37.73,37.85,2114.0
2021-09-02,37.91,37.93,37.795,37.795,4289.0
2021-09-03,37.785,37.945,37.775,37.91,7958.0
2021-09-07,38.075,38.225,38.065,38.21,8356.0
2021-09-08,38.11,38.175,37.975,38.02,6101.0
2021-09-09,38.055,38.055,37.82,37.895,3822.0
2021-09-10,37.91,37.99,37.85,37.85,34915.0
2021-09-13,38.11,38.155,38.0,38.02,9948.0
2021-09-14,38.335,38.335,37.99,38.0,4548.0
2021-09-15,37.94,37.985,37.805,37.945,14033.0
2021-09-16,37.865,38.03,37.85,38.02,3866.0
2021-09-17,37.225,37.83,37.225,37.73,4426.0
2021-09-20,37.56,37.565,36.97,37.185,12177.0
2021-09-21,37.465,37.64,37.46,37.46,3754.0
2021-09-22,37.75,37.75,37.575,37.575,10442.0
2021-09-23,37.65,37.75,37.61,37.685,4059.0
2021-09-24,37.75,37.75,37.37,37.395,9865.0
2021-09-27,37.415,37.415,37.24,37.275,3424.0
2021-09-28,36.735,36.805,36.56,36.58,7488.0
2021-09-29,36.79,36.805,36.66,36.7,7124.0
2021-09-30,36.715,36.715,36.31,36.32,11013.0
2021-10-01,36.49,36.49,36.155,36.39,17914.0
2021-10-04,36.365,36.555,35.75,35.855,7456.0
2021-10-05,35.94,36.155,35.9,36.08,2067.0
2021-10-06,35.585,35.83,35.56,35.83,10642.0
2021-10-07,36.035,36.155,36.035,36.035,1956.0
2021-10-08,36.035,36.045,35.775,35.795,6739.0
2021-10-12,35.785,35.795,35.655,35.655,11958.0
2021-10-13,35.875,35.99,35.82,35.99,5001.0
2021-10-14,36.155,36.2,36.09,36.2,2670.0
2021-10-15,36.37,36.515,36.365,36.47,3519.0
2021-10-18,36.335,36.37,36.2,36.37,5070.0
2021-10-19,36.445,36.58,36.435,36.58,5901.0
2021-10-20,36.535,36.6,36.525,36.555,5542.0
2021-10-21,36.425,36.535,36.325,36.535,2741.0
2021-10-22,36.57,36.68,36.57,36.68,2258.0
2021-10-25,36.68,36.79,36.605,36.715,8256.0
2021-10-26,36.845,36.86,36.76,36.805,12545.0
2021-10-27,36.88,36.88,36.525,36.555,7151.0
2021-10-28,36.735,36.825,36.66,36.79,5325.0
2021-10-29,36.6,36.7,36.6,36.68,6630.0
2021-11-01,36.87,36.985,36.825,36.985,8882.0
2021-11-02,36.995,37.035,36.985,36.985,4647.0
2021-11-03,36.97,37.205,36.96,37.185,5605.0
2021-11-04,37.27,37.37,37.25,37.34,9430.0
2021-11-05,37.34,37.42,37.33,37.42,3795.0
2021-11-08,37.43,37.51,37.43,37.44,8528.0
2021-11-09,37.585,37.585,37.32,37.36,4186.0
2021-11-10,37.13,37.17,37.015,37.015,6281.0
2021-11-11,37.32,37.505,37.32,37.415,2242.0
2021-11-12,37.585,37.605,37.54,37.56,4368.0
2021-11-15,37.565,37.575,37.385,37.385,4341.0
2021-11-16,37.565,37.565,37.46,37.475,5414.0
2021-11-17,37.44,37.52,37.405,37.505,6639.0
2021-11-18,37.495,37.56,37.44,37.485,26444.0
2021-11-19,37.485,37.495,37.33,37.34,5966.0
2021-11-22,37.44,37.46,37.315,37.315,6863.0
2021-11-23,37.295,37.35,37.105,37.14,3018.0
2021-11-24,36.77,36.935,36.77,36.925,3525.0
2021-11-25,36.825,37.015,36.825,36.89,1603.0
2021-11-26,36.535,36.535,36.075,36.09,10751.0
2021-11-29,36.435,36.51,36.325,36.425,13333.0
2021-11-30,36.265,36.365,35.93,36.02,12379.0
2021-12-01,36.39,36.68,36.02,36.035,9133.0
2021-12-02,36.225,36.535,36.22,36.425,7206.0
2021-12-03,36.4,36.455,36.135,36.38,9241.0
2021-12-06,36.445,36.58,36.41,36.525,10284.0
2021-12-07,36.76,36.97,36.745,36.935,14511.0
2021-12-08,36.67,37.025,36.66,37.015,9843.0
2021-12-09,36.895,36.935,36.835,36.85,69325.0
2021-12-10,36.825,36.97,36.825,36.97,42559.0
2021-12-13,37.23,37.23,36.805,36.85,33881.0
2021-12-14,36.78,36.845,36.645,36.725,9668.0
2021-12-15,36.825,37.16,36.825,37.125,13807.0
2021-12-16,37.175,37.205,37.005,37.025,33940.0
2021-12-17,36.96,37.05,36.825,36.915,12173.0
2021-12-20,36.85,36.85,36.625,36.78,30689.0
2021-12-21,36.925,37.17,36.915,37.15,31901.0
2021-12-22,37.205,37.34,37.05,37.335,35846.0
2021-12-23,37.295,37.495,37.285,37.46,20862.0
2021-12-24,37.605,37.605,37.315,37.315,2149.0
2021-12-29,37.755,37.765,37.685,37.72,74586.0
2021-12-30,37.83,37.83,37.49,37.49,7418.0
2021-12-31,37.36,37.38,37.16,37.16,15579.0
2022-01-04,37.6,37.82,37.59,37.72,14546.0
2022-01-05,37.865,37.885,37.565,37.565,18918.0
2022-01-06,37.565,37.58,37.195,37.195,15567.0
2022-01-07,37.19,37.215,36.975,37.14,11135.0
2022-01-10,36.83,36.905,36.645,36.905,7243.0
2022-01-11,37.05,37.07,36.83,37.06,15984.0
2022-01-12,37.135,37.235,37.105,37.215,12605.0
2022-01-13,37.17,37.225,36.94,36.985,21587.0
2022-01-14,36.905,37.005,36.85,37.005,5809.0
2022-01-17,36.73,37.15,36.72,37.115,3095.0
2022-01-18,36.675,36.695,36.355,36.37,9640.0
2022-01-19,36.53,36.535,36.3,36.31,15442.0
2022-01-20,36.39,36.49,36.105,36.105,9677.0
2022-01-21,36.06,36.08,35.83,35.83,12495.0
2022-01-24,35.32,35.585,34.805,35.575,64013.0
2022-01-25,35.16,35.49,34.995,35.345,46339.0
2022-01-26,35.73,35.775,35.225,35.345,61700.0
2022-01-27,35.51,35.51,35.21,35.29,29617.0
2022-01-28,35.28,35.49,35.015,35.455,24775.0
2022-01-31,35.475,35.93,35.455,35.93,14481.0
2022-02-01,36.135,36.2,35.925,36.19,25677.0
2022-02-02,36.475,36.475,36.37,36.425,11665.0
2022-02-03,36.225,36.225,35.925,35.93,20378.0
2022-02-04,36.15,36.325,36.05,36.245,8709.0
2022-02-07,36.225,36.225,36.005,36.025,11350.0
2022-02-08,36.05,36.29,36.04,36.29,5616.0
2022-02-09,36.64,36.775,36.63,36.73,12284.0
2022-02-10,36.38,36.765,36.37,36.455,10145.0
2022-02-11,36.465,36.48,35.98,36.06,27278.0
2022-02-14,36.06,36.06,35.64,35.765,58721.0
2022-02-15,36.17,36.41,36.17,36.365,2653.0
2022-02-16,36.17,36.455,36.145,36.445,27052.0
2022-02-17,36.215,36.225,35.915,35.915,6810.0
2022-02-18,35.93,35.98,35.795,35.84,19277.0
2022-02-22,35.595,35.665,35.32,35.5,68008.0
2022-02-23,35.64,35.64,35.08,35.08,25103.0
2022-02-24,33.96,34.85,33.95,34.85,44191.0
2022-02-25,34.94,35.375,34.94,35.375,22255.0
2022-02-28,35.025,35.18,34.73,34.87,32335.0
2022-03-01,34.695,34.76,34.135,34.33,25552.0
2022-03-02,34.5,34.565,34.355,34.455,21629.0
2022-03-03,34.43,34.445,33.96,34.025,31746.0
2022-03-04,33.455,33.495,33.08,33.31,21098.0
2022-03-07,33.015,33.175,32.395,32.505,89071.0
2022-03-08,32.44,33.4,32.43,32.935,47061.0
2022-03-09,33.495,34.125,33.495,33.99,15431.0
2022-03-10,33.23,33.73,33.23,33.505,16206.0
2022-03-11,33.52,33.66,33.125,33.125,10940.0
2022-03-14,33.575,33.715,33.475,33.505,8684.0
2022-03-15,33.65,33.685,33.455,33.685,12612.0
2022-03-16,34.17,34.585,34.045,34.585,48765.0
2022-03-17,34.575,34.795,34.44,34.705,15757.0
2022-03-18,34.485,34.925,34.43,34.925,8201.0
2022-03-21,34.85,34.895,34.665,34.74,14808.0
2022-03-22,34.88,35.06,34.87,34.99,5589.0
2022-03-23,34.72,34.74,34.595,34.595,7899.0
2022-03-24,34.705,34.72,34.555,34.715,15828.0
2022-03-25,34.715,34.715,34.475,34.575,13775.0
2022-03-28,34.575,34.665,34.475,34.66,20842.0
2022-03-29,35.215,35.31,35.06,35.225,14719.0
2022-03-30,35.035,35.225,34.98,35.06,13836.0
2022-03-31,34.99,34.99,34.605,34.605,7029.0
2022-04-01,34.84,34.885,34.73,34.885,8797.0
2022-04-04,34.885,35.025,34.795,35.015,12364.0
2022-04-05,34.685,34.72,34.51,34.585,9185.0
2022-04-06,34.21,34.365,34.125,34.29,26818.0
2022-04-07,34.365,34.53,34.255,34.475,14099.0
2022-04-08,34.41,34.555,34.38,34.4,19349.0
2022-04-11,34.43,34.44,34.2,34.2,20665.0
2022-04-12,34.21,34.29,33.97,33.995,22509.0
2022-04-13,34.09,34.21,34.08,34.2,6791.0
2022-04-14,34.325,34.335,34.18,34.21,3125.0
2022-04-18,34.045,34.21,33.98,33.995,9712.0
2022-04-19,33.905,34.18,33.895,34.18,10449.0
2022-04-20,34.18,34.18,34.06,34.1,13703.0
2022-04-21,34.345,34.375,33.885,33.915,15859.0
2022-04-22,33.97,34.08,33.66,33.675,31690.0
2022-04-25,33.31,33.51,33.18,33.51,32414.0
2022-04-26,33.445,33.445,32.815,32.815,45907.0
2022-04-27,33.025,33.115,32.895,32.99,48799.0
2022-04-28,33.29,33.465,33.045,33.385,42512.0
2022-04-29,33.345,33.555,33.115,33.135,31203.0
2022-05-02,33.2,33.265,32.815,33.09,70505.0
2022-05-03,33.345,33.355,33.17,33.225,32961.0
2022-05-04,33.255,33.64,32.95,33.55,54385.0
2022-05-05,33.19,33.2,32.585,32.74,44595.0
2022-05-06,32.685,32.705,32.385,32.585,61175.0
2022-05-09,32.125,32.125,31.805,31.845,47001.0
2022-05-10,32.125,32.29,31.905,32.065,72869.0
2022-05-11,32.09,32.29,31.845,31.85,24818.0
2022-05-12,31.725,31.98,31.625,31.835,26768.0
2022-05-13,32.19,32.42,32.18,32.395,18013.0
2022-05-16,32.3,32.395,32.2,32.265,8226.0
2022-05-17,32.835,32.835,32.675,32.785,13331.0
2022-05-18,32.585,32.615,32.145,32.2,28776.0
2022-05-19,32.08,32.44,32.045,32.345,15781.0
2022-05-20,32.705,32.725,32.265,32.565,12684.0
2022-05-24,32.895,33.035,32.87,32.95,13527.0
2022-05-25,32.795,33.09,32.73,32.98,26371.0
2022-05-26,33.005,33.28,33.005,33.235,11695.0
2022-05-27,33.365,33.5,33.365,33.5,27933.0
2022-05-30,33.675,33.675,33.555,33.61,1004.0
2022-05-31,33.265,33.385,33.11,33.18,6464.0
2022-06-01,33.31,33.32,32.84,32.895,14523.0
2022-06-02,33.11,33.355,32.98,33.355,20660.0
2022-06-03,33.51,33.915,32.825,32.89,11457.0
2022-06-06,33.18,33.18,32.915,32.95,8485.0
2022-06-07,32.715,32.925,32.67,32.915,8893.0
2022-06-08,32.74,32.74,32.56,32.585,3905.0
2022-06-09,32.54,32.605,32.29,32.29,3431.0
2022-06-10,31.99,32.0,31.705,31.735,19959.0
2022-06-13,31.035,31.33,30.835,31.025,8182.0
2022-06-14,31.0,31.035,30.605,30.745,10343.0
2022-06-15,31.075,31.255,30.805,31.165,22797.0
2022-06-16,30.88,30.89,30.42,30.505,23857.0
2022-06-17,30.79,30.88,30.54,30.65,7084.0
2022-06-20,31.105,31.105,30.725,30.815,3204.0
2022-06-21,31.125,31.125,30.755,30.755,11686.0
2022-06-22,30.42,30.7,30.42,30.56,6675.0
2022-06-23,30.505,30.55,30.34,30.55,27526.0
2022-06-24,30.79,31.145,30.78,31.135,8491.0
2022-06-27,31.18,31.235,31.095,31.095,12560.0
2022-06-28,31.3,31.3,30.94,30.94,19189.0
2022-06-29,30.92,30.93,30.8,30.82,10777.0
2022-06-30,30.33,30.59,30.29,30.59,16586.0
2022-07-04,30.81,30.84,30.475,30.475,19406.0
2022-07-05,30.16,30.34,29.985,30.34,11625.0
2022-07-06,30.32,30.395,30.21,30.375,16624.0
2022-07-07,30.59,30.735,30.56,30.71,7402.0
2022-07-08,30.59,30.81,30.59,30.755,2282.0
2022-07-11,30.8,30.8,30.345,30.345,817.0
2022-07-12,30.2,30.505,30.2,30.365,3402.0
2022-07-13,30.04,30.3,29.91,30.215,14858.0
2022-07-14,30.09,30.09,29.81,30.05,5384.0
2022-07-15,30.245,30.32,30.105,30.32,9455.0
2022-07-18,30.615,30.645,30.375,30.465,2562.0
2022-07-19,30.84,30.985,30.84,30.95,4812.0
2022-07-20,30.855,30.95,30.745,30.83,9089.0
2022-07-21,30.875,31.155,30.875,31.135,7845.0
2022-07-22,31.255,31.255,31.04,31.05,2977.0
2022-07-25,31.245,31.245,31.125,31.155,19174.0
2022-07-26,31.08,31.08,30.97,30.975,3282.0
2022-07-27,31.17,31.475,31.16,31.42,4384.0
2022-07-28,31.45,31.67,31.355,31.645,5618.0
2022-07-29,31.775,31.995,31.7,31.995,6009.0
2022-08-02,31.72,31.95,31.7,31.7,9824.0
2022-08-03,31.84,31.865,31.7,31.865,6324.0
2022-08-04,31.895,32.035,31.875,32.015,6389.0
2022-08-05,32.06,32.06,31.84,31.95,2805.0
2022-08-08,32.09,32.105,31.905,31.91,5939.0
2022-08-09,31.895,31.93,31.765,31.765,5049.0
2022-08-10,32.33,32.33,32.235,32.265,5887.0
2022-08-11,32.405,32.405,32.225,32.225,4806.0
2022-08-12,32.42,32.495,32.3,32.495,6658.0
2022-08-15,32.54,32.655,32.535,32.635,4397.0
2022-08-16,32.44,32.515,32.375,32.485,10080.0
2022-08-17,32.365,32.47,32.285,32.375,6747.0
2022-08-18,32.385,32.385,32.265,32.33,18041.0
2022-08-19,32.155,32.17,31.985,31.985,5017.0
2022-08-22,31.69,31.765,31.57,31.605,11317.0
2022-08-23,31.54,31.66,31.41,31.47,10532.0
2022-08-24,31.535,31.625,31.485,31.525,1124.0
2022-08-25,31.59,31.775,31.54,31.775,4397.0
2022-08-26,31.7,31.7,31.21,31.245,6062.0
2022-08-29,31.09,31.16,31.015,31.08,12575.0
2022-08-30,31.255,31.285,31.015,31.025,7201.0
2022-08-31,31.17,31.2,30.93,30.93,5116.0
2022-09-01,30.725,30.735,30.375,30.515,5568.0
2022-09-02,30.67,30.78,30.265,30.32,10270.0
2022-09-06,30.385,30.485,30.2,30.225,16357.0
2022-09-07,30.18,30.41,30.095,30.395,10257.0
2022-09-08,30.21,30.44,30.135,30.405,5811.0
2022-09-09,30.93,31.04,30.775,31.025,6034.0
2022-09-12,31.355,31.43,31.32,31.33,7881.0
2022-09-13,31.03,31.05,30.67,30.67,8016.0
2022-09-14,30.66,30.905,30.66,30.775,5799.0
2022-09-15,30.7,30.81,30.615,30.66,6880.0
2022-09-16,30.59,30.595,30.45,30.595,12987.0
2022-09-19,30.29,30.645,30.29,30.625,10173.0
2022-09-20,30.505,30.515,30.19,30.345,24761.0
2022-09-21,30.375,30.55,30.15,30.355,15540.0
2022-09-22,30.27,30.27,30.02,30.17,10903.0
2022-09-23,29.565,29.575,29.205,29.35,18457.0
2022-09-26,29.165,29.35,29.13,29.205,14206.0
2022-09-27,29.24,29.36,28.85,29.0,38379.0
2022-09-28,28.895,29.49,28.84,29.49,22275.0
2022-09-29,29.09,29.185,28.915,29.175,15561.0
2022-09-30,28.935,29.5,28.935,29.295,81495.0
2022-10-03,29.4,29.66,29.295,29.565,14740.0
2022-10-04,30.365,30.55,30.32,30.475,15614.0
2022-10-05,30.245,30.45,30.18,30.33,16819.0
2022-10-06,30.235,30.32,30.115,30.135,19330.0
2022-10-07,29.89,29.945,29.575,29.62,8446.0
2022-10-11,29.485,29.49,29.23,29.27,8923.0
2022-10-12,29.205,29.25,29.165,29.25,7144.0
2022-10-13,28.87,29.66,28.86,29.65,41663.0
2022-10-14,29.88,29.89,29.445,29.445,17421.0
2022-10-17,29.845,29.965,29.77,29.845,28458.0
2022-10-18,30.19,30.33,30.06,30.105,3419.0
2022-10-19,29.985,29.995,29.715,29.76,10071.0
2022-10-20,29.715,29.91,29.695,29.725,6503.0
2022-10-21,29.51,29.955,29.42,29.88,11276.0
2022-10-24,29.995,30.18,29.985,30.16,13872.0
2022-10-25,30.18,30.55,30.18,30.485,4498.0
2022-10-26,30.655,30.93,30.655,30.79,10769.0
2022-10-27,30.7,30.755,30.54,30.54,13203.0
2022-10-28,30.615,30.855,30.54,30.84,11252.0
2022-10-31,30.735,30.755,30.625,30.625,16856.0
2022-11-01,30.81,31.125,30.8,30.905,12135.0
2022-11-02,30.93,31.11,30.635,30.68,12431.0
2022-11-03,30.475,30.56,30.41,30.56,10752.0
2022-11-04,30.85,31.015,30.785,30.855,7106.0
2022-11-07,31.255,31.275,31.135,31.22,3283.0
2022-11-08,31.45,31.525,31.33,31.425,6896.0
2022-11-09,31.285,31.415,31.23,31.24,23579.0
2022-11-10,31.905,32.36,31.9,32.36,3002.0
2022-11-11,32.5,32.89,32.5,32.89,4058.0
2022-11-14,32.695,32.865,32.63,32.64,6331.0
2022-11-15,32.955,33.14,32.65,32.77,9338.0
2022-11-16,32.845,32.845,32.695,32.78,7149.0
2022-11-17,32.305,32.735,32.305,32.715,6243.0
2022-11-18,32.91,33.075,32.89,32.89,5660.0
2022-11-21,32.78,32.845,32.725,32.835,2513.0
2022-11-22,32.745,33.105,32.745,33.105,11186.0
2022-11-23,33.245,33.465,33.245,33.4,13578.0
2022-11-24,33.4,33.85,33.28,33.595,4194.0
2022-11-25,33.595,33.71,33.53,33.71,7621.0
2022-11-28,33.625,33.66,33.43,33.465,4260.0
2022-11-29,33.7,33.875,33.7,33.81,4520.0
2022-11-30,33.875,34.105,33.645,34.105,18572.0
2022-12-01,34.305,34.405,34.185,34.305,5611.0
2022-12-02,34.09,34.405,34.025,34.385,8429.0
2022-12-05,34.125,34.275,34.12,34.2,9126.0
2022-12-06,34.32,34.32,34.025,34.09,13939.0
2022-12-07,34.06,34.12,33.96,34.08,3908.0
2022-12-08,34.015,34.08,33.905,34.06,2760.0
2022-12-09,34.295,34.46,34.265,34.305,5783.0
2022-12-12,34.255,34.32,34.21,34.275,4510.0
2022-12-13,34.98,35.065,34.48,34.63,4729.0
2022-12-14,34.74,34.805,34.45,34.525,6305.0
2022-12-15,34.34,34.34,33.86,33.93,14244.0
2022-12-16,33.795,33.8,33.645,33.765,7448.0
2022-12-19,33.8,33.8,33.465,33.515,8525.0
2022-12-20,33.53,33.66,33.515,33.605,3522.0
2022-12-21,33.66,33.995,33.655,33.875,5183.0
2022-12-22,33.82,33.875,33.525,33.67,11178.0
2022-12-23,33.645,33.725,33.59,33.66,2353.0
2022-12-28,33.685,33.685,33.465,33.465,17576.0
2022-12-29,33.74,33.89,33.655,33.835,3559.0
2022-12-30,33.695,33.7,33.43,33.485,40302.0
2023-01-03,34.095,34.15,33.91,33.995,5567.0
2023-01-04,34.16,34.16,33.975,34.02,14912.0
2023-01-05,33.835,33.985,33.795,33.89,10146.0
2023-01-06,34.095,34.46,33.945,34.44,12005.0
2023-01-09,34.665,34.75,34.48,34.49,11810.0
2023-01-10,34.515,34.65,34.48,34.63,7723.0
2023-01-11,34.77,34.91,34.75,34.865,2907.0
2023-01-12,35.09,35.26,34.885,35.19,5541.0
2023-01-13,35.305,35.52,35.285,35.51,9324.0
2023-01-16,35.605,35.615,35.37,35.53,2793.0
2023-01-17,35.55,35.67,35.54,35.605,3721.0
2023-01-18,35.97,36.045,35.755,35.81,7564.0
2023-01-19,35.615,35.65,35.54,35.65,3976.0
2023-01-20,35.585,35.745,35.575,35.74,24878.0
2023-01-23,35.8,35.885,35.67,35.83,3436.0
2023-01-24,35.625,35.895,35.625,35.86,6313.0
2023-01-25,35.735,36.08,35.69,36.08,4614.0
2023-01-26,36.13,36.13,35.85,36.0,6408.0
2023-01-27,35.775,36.0,35.755,35.94,34405.0
2023-01-30,35.86,35.97,35.85,35.885,8034.0
2023-01-31,35.81,35.86,35.715,35.85,24341.0
2023-02-01,35.935,36.205,35.79,36.15,13877.0
2023-02-02,36.185,36.29,36.09,36.215,6295.0
2023-02-03,36.225,36.225,36.0,36.015,5753.0
2023-02-06,35.745,35.79,35.68,35.775,8598.0
2023-02-07,35.69,35.99,35.615,35.99,3907.0
2023-02-08,35.925,36.0,35.82,35.86,4041.0
2023-02-09,36.09,36.24,35.94,35.94,4754.0
2023-02-10,35.64,35.64,35.455,35.53,29155.0
2023-02-13,35.605,35.8,35.575,35.8,4133.0
2023-02-14,35.69,35.935,35.69,35.86,9821.0
2023-02-15,35.605,35.785,35.605,35.775,3847.0
2023-02-16,35.635,35.96,35.625,35.82,9057.0
2023-02-17,35.785,35.935,35.785,35.935,9346.0
2023-02-21,35.755,35.8,35.66,35.66,5813.0
2023-02-22,35.635,35.635,35.455,35.475,12432.0
2023-02-23,35.635,35.68,35.455,35.67,7965.0
2023-02-24,35.335,35.38,35.19,35.285,7469.0
2023-02-27,35.4,35.635,35.39,35.565,4662.0
2023-02-28,35.485,35.615,35.475,35.52,1710.0
2023-03-01,35.69,35.755,35.54,35.585,6837.0
2023-03-02,35.39,35.65,35.38,35.64,7198.0
2023-03-03,35.925,36.15,35.915,36.15,6970.0
2023-03-06,36.185,36.225,36.1,36.12,10733.0
2023-03-07,36.11,36.175,35.81,35.84,7466.0
2023-03-08,36.01,36.15,35.94,36.12,4638.0
2023-03-09,36.14,36.15,35.865,35.885,15702.0
2023-03-10,35.81,35.85,35.53,35.66,3488.0
2023-03-13,35.05,35.2,35.005,35.05,21503.0
2023-03-14,35.19,35.305,35.11,35.25,11621.0
2023-03-15,34.36,34.5,34.21,34.415,27036.0
2023-03-16,34.33,34.9,34.31,34.9,44368.0
2023-03-17,34.675,34.865,34.51,34.575,6363.0
2023-03-20,34.85,34.925,34.715,34.885,10424.0
2023-03-21,35.29,35.47,35.25,35.45,10244.0
2023-03-22,35.485,35.76,35.375,35.4,26294.0
2023-03-23,35.545,35.655,35.225,35.375,10120.0
2023-03-24,35.31,35.32,35.09,35.27,18100.0
2023-03-27,35.32,35.41,35.29,35.365,12299.0
2023-03-28,35.4,35.41,35.235,35.29,4612.0
2023-03-29,35.57,35.61,35.515,35.59,5787.0
2023-03-30,35.945,35.955,35.865,35.92,6625.0
2023-03-31,36.03,36.135,36.015,36.04,14650.0
2023-04-03,35.94,36.08,35.94,36.06,19068.0
2023-04-04,36.09,36.19,36.08,36.155,3630.0
2023-04-05,35.965,35.995,35.845,35.93,11319.0
2023-04-06,35.93,36.155,35.88,36.115,8572.0
2023-04-10,36.115,36.19,36.015,36.19,3802.0
2023-04-11,36.325,36.325,36.26,36.26,3779.0
2023-04-12,36.55,36.55,36.38,36.435,5176.0
2023-04-13,36.575,36.645,36.495,36.615,6452.0
2023-04-14,36.585,36.645,36.465,36.56,4942.0
2023-04-17,36.595,36.615,36.445,36.52,8989.0
2023-04-18,36.72,36.73,36.69,36.73,2671.0
2023-04-19,36.635,36.795,36.635,36.765,7252.0
2023-04-20,36.755,36.87,36.735,36.82,8012.0
2023-04-21,37.0,37.13,36.935,37.115,2726.0
2023-04-24,37.115,37.2,37.095,37.18,130416.0
2023-04-25,37.095,37.115,36.89,36.89,9524.0
2023-04-26,37.04,37.04,36.84,36.88,7050.0
2023-04-27,36.99,37.215,36.98,37.2,9548.0
2023-04-28,37.105,37.125,36.99,37.065,10240.0
2023-05-01,37.19,37.2,37.065,37.095,21596.0
2023-05-02,36.895,36.905,36.71,36.905,17457.0
2023-05-03,37.02,37.13,36.955,36.955,8430.0
2023-05-04,36.72,36.85,36.67,36.735,6635.0
2023-05-05,36.71,36.86,36.66,36.83,3807.0
2023-05-08,36.755,36.85,36.755,36.84,6645.0
2023-05-09,36.615,36.735,36.585,36.73,4100.0
2023-05-10,36.71,36.71,36.51,36.635,7022.0
2023-05-11,36.615,36.765,36.54,36.735,5714.0
2023-05-12,36.82,36.87,36.795,36.87,4526.0
2023-05-15,36.85,36.955,36.84,36.935,8597.0
2023-05-16,36.655,36.68,36.585,36.605,6861.0
2023-05-17,36.56,36.7,36.54,36.69,9500.0
2023-05-18,36.7,36.765,36.645,36.765,8767.0
2023-05-19,36.905,37.03,36.895,36.99,6747.0
2023-05-23,36.775,36.785,36.55,36.55,19470.0
2023-05-24,36.2,36.335,36.19,36.295,6856.0
2023-05-25,36.315,36.325,36.19,36.285,9673.0
2023-05-26,36.41,36.595,36.41,36.56,10586.0
2023-05-29,36.5,36.5,36.425,36.455,15245.0
2023-05-30,36.455,36.455,36.155,36.2,5693.0
2023-05-31,35.825,35.93,35.6,35.805,14262.0
2023-06-01,35.805,36.03,35.805,35.975,8724.0
2023-06-02,36.425,36.51,36.4,36.475,4533.0
2023-06-05,36.455,36.465,36.285,36.285,7790.0
2023-06-06,36.325,36.51,36.325,36.51,6871.0
2023-06-07,36.37,36.425,36.08,36.08,23393.0
2023-06-08,36.165,36.4,36.155,36.39,7000.0
2023-06-09,36.35,36.37,36.285,36.36,5916.0
2023-06-12,36.455,36.57,36.425,36.56,6921.0
2023-06-13,36.66,36.805,36.66,36.755,6507.0
2023-06-14,36.86,36.935,36.85,36.88,3034.0
2023-06-15,36.925,36.955,36.81,36.915,7156.0
2023-06-16,36.85,37.065,36.775,36.775,7547.0
2023-06-19,36.425,36.785,36.425,36.645,3094.0
2023-06-20,36.405,36.425,36.32,36.35,20533.0
2023-06-21,36.245,36.315,36.18,36.21,3885.0
2023-06-22,36.03,36.04,35.935,35.955,3308.0
2023-06-23,35.575,35.585,35.44,35.47,7733.0
2023-06-26,35.515,35.535,35.45,35.47,11188.0
2023-06-27,35.66,35.85,35.6,35.82,3472.0
2023-06-28,35.99,36.075,35.96,36.05,6945.0
2023-06-29,35.955,35.98,35.905,35.955,7732.0
2023-06-30,36.425,36.435,36.305,36.4,4054.0
2023-07-04,36.965,37.035,36.4,36.4,4626.0
2023-07-05,36.23,36.23,36.15,36.18,7535.0
2023-07-06,35.735,35.765,35.565,35.765,3481.0
2023-07-07,35.8,35.96,35.66,35.84,7758.0
2023-07-10,35.905,35.935,35.82,35.915,5795.0
2023-07-11,36.115,36.16,36.03,36.16,5937.0
2023-07-12,36.57,36.71,36.51,36.675,14537.0
2023-07-13,37.07,37.08,37.015,37.05,4682.0
2023-07-14,37.1,37.195,37.1,37.145,2688.0
2023-07-17,36.92,37.04,36.9,37.04,8214.0
2023-07-18,37.24,37.27,37.185,37.26,7475.0
2023-07-19,37.315,37.315,37.175,37.24,8524.0
2023-07-20,37.11,37.175,36.985,37.015,8980.0
2023-07-21,37.125,37.24,37.11,37.195,3312.0
2023-07-24,37.09,37.11,37.005,37.025,4348.0
2023-07-25,37.06,37.215,37.06,37.125,13695.0
2023-07-26,37.08,37.325,37.06,37.26,9993.0
2023-07-27,37.48,37.485,37.215,37.22,14964.0
2023-07-28,37.485,37.58,37.48,37.495,4793.0
2023-07-31,37.45,37.46,37.365,37.375,4392.0
2023-08-01,37.345,37.385,37.215,37.27,6625.0
2023-08-02,36.87,36.89,36.68,36.7,4884.0
2023-08-03,36.465,36.635,36.465,36.635,5865.0
2023-08-04,36.795,36.985,36.785,36.805,11062.0
2023-08-08,36.91,36.93,36.805,36.91,14702.0
2023-08-09,37.06,37.06,36.94,36.945,9066.0
2023-08-10,37.25,37.375,37.08,37.11,17688.0
2023-08-11,36.92,36.955,36.845,36.89,7550.0
2023-08-14,36.585,36.775,36.58,36.76,4392.0
2023-08-15,36.56,36.57,36.36,36.4,10289.0
2023-08-16,36.265,36.425,36.17,36.23,10022.0
2023-08-17,36.23,36.245,35.99,35.99,4585.0
2023-08-18,35.755,36.02,35.755,35.98,9936.0
2023-08-21,35.945,36.115,35.905,36.095,6022.0
2023-08-22,36.15,36.2,36.04,36.055,7049.0
2023-08-23,36.255,36.38,36.245,36.38,5920.0
2023-08-24,36.315,36.33,36.03,36.075,5699.0
2023-08-25,36.255,36.34,36.085,36.33,13029.0
2023-08-28,36.54,36.7,36.53,36.675,8374.0
2023-08-29,36.605,37.04,36.605,37.035,9426.0
2023-08-30,37.035,37.1,36.94,36.945,7113.0
2023-08-31,36.985,36.985,36.76,36.785,3492.0
2023-09-01,37.22,37.22,36.955,37.05,3947.0
2023-09-05,36.985,37.015,36.86,36.86,12670.0
2023-09-06,36.805,36.835,36.665,36.7,6438.0
2023-09-07,36.655,36.75,36.585,36.7,7447.0
2023-09-08,36.52,36.56,36.495,36.51,8192.0
2023-09-11,36.73,36.76,36.675,36.76,5248.0
2023-09-12,36.56,36.655,36.51,36.57,4857.0
2023-09-13,36.475,36.51,36.425,36.455,12971.0
2023-09-14,36.72,36.845,36.72,36.845,10600.0
2023-09-15,37.045,37.045,36.76,36.76,4972.0
2023-09-18,36.625,36.625,36.44,36.545,8977.0
2023-09-19,36.355,36.42,36.25,36.405,7239.0
2023-09-20,36.545,36.615,36.365,36.415,11347.0
2023-09-21,36.09,36.125,35.8,35.8,19847.0
2023-09-22,35.965,35.995,35.8,35.81,28130.0
2023-09-25,35.57,35.63,35.485,35.62,12148.0
2023-09-26,35.46,35.485,35.265,35.265,15727.0
2023-09-27,35.4,35.4,35.03,35.125,20447.0
2023-09-28,35.04,35.465,35.04,35.38,10098.0
2023-09-29,35.62,35.65,35.46,35.525,22169.0
2023-10-02,35.39,35.45,35.115,35.2,23211.0
2023-10-03,34.905,35.04,34.76,34.855,18363.0
2023-10-04,34.98,34.98,34.78,34.97,24785.0
2023-10-05,35.17,35.24,35.055,35.2,20540.0
2023-10-06,35.125,35.465,34.97,35.465,15121.0
2023-10-10,35.555,35.8,35.545,35.67,25573.0
2023-10-11,35.885,35.905,35.745,35.86,13279.0
2023-10-12,35.925,35.925,35.675,35.78,16021.0
2023-10-13,35.66,35.715,35.325,35.37,20231.0
2023-10-16,35.345,35.565,35.325,35.565,14038.0
2023-10-17,35.525,35.695,35.525,35.565,27500.0
2023-10-18,35.345,35.42,35.2,35.22,20404.0
2023-10-19,35.17,35.23,34.885,34.94,45125.0
2023-10-20,34.685,34.75,34.58,34.61,30813.0
2023-10-23,34.445,34.705,34.37,34.58,32510.0
2023-10-24,34.705,34.845,34.625,34.83,26967.0
2023-10-25,34.82,34.865,34.655,34.695,31268.0
2023-10-26,34.6,34.685,34.455,34.53,26418.0
2023-10-27,34.685,34.695,34.445,34.515,38120.0
2023-10-30,34.725,34.855,34.705,34.845,37390.0
2023-10-31,34.925,35.055,34.895,35.045,25245.0
2023-11-01,35.135,35.39,35.115,35.39,34088.0
2023-11-02,35.84,35.915,35.765,35.87,15325.0
2023-11-03,35.995,36.24,35.965,36.145,14967.0
2023-11-06,36.135,36.155,36.01,36.105,14060.0
2023-11-07,35.985,36.05,35.945,36.02,8521.0
2023-11-08,36.01,36.105,35.935,36.01,18597.0
2023-11-09,36.28,36.3,36.02,36.02,34510.0
2023-11-10,36.06,36.185,35.895,36.175,26277.0
2023-11-13,36.01,36.27,35.955,36.26,24259.0
2023-11-14,36.69,36.955,36.63,36.955,13614.0
2023-11-15,36.945,36.995,36.85,36.86,14012.0
2023-11-16,36.9,37.07,36.9,37.005,17804.0
2023-11-17,37.225,37.36,37.165,37.32,19796.0
2023-11-20,37.385,37.57,37.385,37.54,10676.0
2023-11-21,37.48,37.5,37.28,37.3,9390.0
2023-11-22,37.49,37.49,37.31,37.35,35597.0
2023-11-23,37.3,37.365,37.27,37.365,9410.0
2023-11-24,37.34,37.465,37.29,37.375,9150.0
2023-11-27,37.375,37.375,37.275,37.32,13211.0
2023-11-28,37.205,37.33,37.13,37.255,24359.0
2023-11-29,37.31,37.425,37.28,37.395,9113.0
2023-11-30,37.47,37.47,37.235,37.31,10791.0
2023-12-01,37.185,37.48,37.14,37.48,16143.0
2023-12-04,37.375,37.425,37.175,37.3,10821.0
2023-12-05,37.255,37.34,37.245,37.31,13912.0
2023-12-06,37.55,37.635,37.385,37.395,9156.0
2023-12-07,37.455,37.615,37.425,37.585,7305.0
2023-12-08,37.51,37.635,37.445,37.635,25221.0
2023-12-11,37.48,37.69,37.445,37.68,4097.0
2023-12-12,37.68,37.74,37.645,37.655,7085.0
2023-12-13,37.675,38.095,37.595,38.095,13182.0
2023-12-14,38.19,38.285,38.1,38.16,24400.0
2023-12-15,38.005,38.005,37.68,37.69,17840.0
2023-12-18,37.77,37.805,37.68,37.805,10746.0
2023-12-19,37.89,38.015,37.875,38.005,52666.0
2023-12-20,38.075,38.075,37.71,37.71,23177.0
2023-12-21,37.99,38.065,37.92,38.025,27441.0
2023-12-22,38.095,38.17,38.055,38.095,19829.0
2023-12-27,38.06,38.36,38.06,38.34,34967.0
2023-12-28,38.39,38.41,38.305,38.355,10603.0
2023-12-29,38.41,38.43,38.19,38.36,21125.0
2024-01-02,38.19,38.315,38.16,38.18,22242.0
2024-01-03,37.835,38.055,37.795,37.98,55105.0
2024-01-04,37.98,38.2,37.95,38.045,48922.0
2024-01-05,38.045,38.265,37.985,38.11,62315.0
2024-01-08,38.13,38.46,38.12,38.46,35530.0
2024-01-09,38.17,38.305,38.17,38.245,37097.0
2024-01-10,38.285,38.43,38.285,38.38,27603.0
2024-01-11,38.345,38.48,38.19,38.38,48178.0
2024-01-12,38.515,38.62,38.485,38.555,18263.0
2024-01-15,38.64,38.71,38.545,38.595,10500.0
2024-01-16,38.255,38.285,38.065,38.11,39625.0
2024-01-17,37.73,37.775,37.575,37.775,41164.0
2024-01-18,37.92,38.055,37.88,38.035,70763.0
2024-01-19,37.89,38.015,37.805,37.98,50957.0
2024-01-22,38.045,38.235,38.035,38.235,51914.0
2024-01-23,38.055,38.13,38.025,38.13,27728.0
2024-01-24,38.46,38.64,38.45,38.535,52696.0
2024-01-25,38.545,38.555,38.41,38.495,39860.0
2024-01-26,38.555,38.66,38.535,38.565,45707.0
2024-01-29,38.495,38.72,38.485,38.69,26891.0
2024-01-30,38.67,38.67,38.555,38.615,34425.0
2024-01-31,38.67,38.805,38.46,38.515,47314.0
2024-02-01,38.94,38.96,38.505,38.755,39786.0
2024-02-02,38.65,38.71,38.545,38.7,40829.0
2024-02-05,38.585,38.72,38.48,38.69,41359.0
2024-02-06,38.64,38.755,38.64,38.74,22766.0
2024-02-07,38.745,38.765,38.66,38.74,29293.0
2024-02-08,38.67,38.67,38.565,38.62,17792.0
2024-02-09,38.63,38.765,38.525,38.765,20170.0
2024-02-12,38.775,38.92,38.765,38.845,28582.0
2024-02-13,38.62,38.7,38.37,38.46,71757.0
2024-02-14,38.74,38.89,38.71,38.88,37421.0
2024-02-15,38.91,39.12,38.9,39.105,27978.0
2024-02-16,39.15,39.325,39.105,39.2,27984.0
2024-02-20,39.43,39.5,39.365,39.43,23879.0
2024-02-21,39.355,39.41,39.255,39.4,34003.0
2024-02-22,39.66,39.795,39.65,39.765,41251.0
2024-02-23,39.805,39.91,39.75,39.875,34504.0
2024-02-26,39.88,39.91,39.775,39.805,12888.0
2024-02-27,39.845,39.94,39.845,39.93,28183.0
2024-02-28,39.855,39.89,39.805,39.855,16815.0
2024-02-29,39.93,40.035,39.775,39.92,37038.0
2024-03-01,40.17,40.325,40.065,40.315,26739.0
2024-03-04,40.23,40.345,40.21,40.285,16544.0
2024-03-05,40.305,40.365,40.14,40.24,40137.0
2024-03-06,40.565,40.585,40.44,40.44,29194.0
2024-03-07,40.65,40.815,40.65,40.76,43401.0
2024-03-08,40.93,40.95,40.73,40.765,50185.0
2024-03-11,40.525,40.535,40.39,40.535,20623.0
2024-03-12,40.66,40.855,40.585,40.855,31513.0
2024-03-13,40.855,40.89,40.785,40.785,21132.0
2024-03-14,40.895,40.895,40.605,40.71,10835.0
2024-03-15,40.675,40.725,40.57,40.685,35664.0
2024-03-18,40.79,40.79,40.675,40.695,17867.0
2024-03-19,40.755,40.88,40.705,40.83,16395.0
2024-03-20,40.86,41.045,40.82,41.035,8886.0
2024-03-21,41.255,41.295,41.16,41.195,26700.0
2024-03-22,41.295,41.335,41.17,41.315,39460.0
2024-03-25,41.09,41.255,41.07,41.16,11709.0
2024-03-26,41.225,41.325,41.225,41.225,17822.0
2024-03-27,41.45,41.45,41.285,41.45,28260.0
2024-03-28,41.265,41.335,41.235,41.275,14437.0
2024-04-01,40.655,41.335,40.645,41.215,26942.0
2024-04-02,40.915,40.965,40.82,40.935,23930.0
2024-04-03,40.91,41.07,40.84,41.05,31818.0
2024-04-04,41.14,41.19,40.78,40.78,41210.0
2024-04-05,40.995,41.08,40.965,41.035,25140.0
2024-04-08,41.235,41.275,41.17,41.245,10905.0
2024-04-09,41.38,41.42,41.08,41.18,20069.0
2024-04-10,40.82,40.985,40.765,40.9,25940.0
2024-04-11,40.925,41.275,40.725,41.08,23859.0
2024-04-12,40.78,41.225,40.59,40.625,21909.0
2024-04-15,40.995,41.015,40.485,40.5,29281.0
2024-04-16,40.34,40.34,40.125,40.175,27334.0
2024-04-17,40.405,40.52,40.02,40.085,32452.0
2024-04-18,40.055,40.195,39.875,39.99,31220.0
2024-04-19,39.96,40.085,39.93,39.96,16466.0
2024-04-22,40.25,40.355,40.145,40.26,35009.0
2024-04-23,40.385,40.59,40.28,40.54,17011.0
2024-04-24,40.755,40.765,40.49,40.56,18308.0
2024-04-25,40.135,40.3,40.01,40.27,21706.0
2024-04-26,40.475,40.61,40.455,40.56,26491.0
2024-04-29,40.675,40.965,40.635,40.78,18307.0
2024-04-30,40.78,40.89,40.54,40.58,18255.0
2024-05-01,40.52,40.745,40.375,40.625,18480.0
2024-05-02,40.87,40.87,40.62,40.79,9198.0
2024-05-03,41.275,41.275,40.975,41.17,12503.0
2024-05-06,41.535,41.535,41.295,41.44,9849.0
2024-05-07,41.535,41.73,41.485,41.7,9317.0
2024-05-08,41.615,41.68,41.47,41.67,6754.0
2024-05-09,41.67,41.815,41.63,41.795,8010.0
2024-05-10,41.805,41.895,41.785,41.805,13775.0
2024-05-13,41.785,41.91,41.785,41.785,12242.0
2024-05-14,41.875,42.02,41.865,42.02,11689.0
2024-05-15,42.155,42.29,42.065,42.29,9560.0
2024-05-16,42.29,42.395,42.105,42.105,10996.0
2024-05-17,42.175,42.26,42.115,42.25,9110.0
2024-05-21,42.29,42.32,42.24,42.32,6701.0
2024-05-22,42.19,42.28,41.95,42.03,17174.0
2024-05-23,42.25,42.25,41.885,41.93,53131.0
2024-05-24,42.02,42.115,42.02,42.065,14394.0
2024-05-27,42.21,42.21,42.0,42.0,2216.0
2024-05-28,42.115,42.115,41.91,42.01,8370.0
2024-05-29,41.67,42.435,41.495,41.495,21553.0
2024-05-30,41.775,41.825,41.7,41.765,20136.0
2024-05-31,41.97,41.98,41.71,41.98,13813.0
2024-06-03,42.125,42.25,41.98,42.125,9012.0
2024-06-04,42.165,42.165,41.99,42.125,14380.0
2024-06-05,42.375,42.435,42.19,42.435,15943.0
2024-06-06,42.465,42.54,42.435,42.49,5511.0
2024-06-07,42.3,42.375,42.23,42.23,44399.0
2024-06-10,42.115,42.32,42.075,42.29,62521.0
2024-06-11,42.135,42.135,41.75,41.775,41693.0
2024-06-12,42.3,42.385,42.21,42.27,33400.0
2024-06-13,41.99,41.99,41.565,41.68,17039.0
2024-06-14,41.535,41.535,41.19,41.285,33184.0
2024-06-17,41.275,41.535,41.12,41.42,18194.0
2024-06-18,41.4,41.785,41.235,41.535,32212.0
2024-06-19,41.37,41.62,41.05,41.42,30528.0
2024-06-20,41.37,41.68,41.295,41.45,90746.0
2024-06-21,41.175,41.245,41.125,41.185,28371.0
2024-06-24,41.505,41.595,41.39,41.41,8268.0
2024-06-25,41.32,41.475,41.32,41.475,9700.0
2024-06-26,41.3,41.36,41.225,41.31,8905.0
2024-06-27,41.475,41.475,41.31,41.4,13670.0
2024-06-28,41.4,41.565,41.28,41.38,15423.0
2024-07-02,41.485,41.485,41.35,41.475,11922.0
2024-07-03,41.79,41.845,41.65,41.825,11362.0
2024-07-04,41.8,42.52,41.42,42.02,54977.0
2024-07-05,42.175,42.175,41.935,42.13,16060.0
2024-07-08,42.12,42.205,41.975,41.985,8750.0
2024-07-09,42.01,42.01,41.79,41.8,14998.0
2024-07-10,42.07,42.4,41.945,42.345,12609.0
2024-07-11,42.49,42.83,42.43,42.575,8838.0
2024-07-12,42.8,43.075,42.75,42.965,16352.0
2024-07-15,43.015,43.035,42.76,42.76,11898.0
2024-07-16,42.74,43.005,42.685,43.005,13114.0
2024-07-17,42.8,42.9,42.685,42.82,15876.0
2024-07-18,42.89,42.89,42.4,42.5,14062.0
2024-07-19,42.42,42.565,42.235,42.285,20616.0
2024-07-22,42.545,42.78,42.54,42.77,28859.0
2024-07-23,42.615,42.685,42.585,42.655,10276.0
2024-07-24,42.565,42.685,42.195,42.195,13922.0
2024-07-25,41.975,42.205,41.825,41.985,22744.0
2024-07-26,42.38,42.575,42.225,42.53,24608.0
2024-07-29,42.575,42.575,42.36,42.43,39283.0
2024-07-30,42.555,42.635,42.38,42.54,18092.0
2024-07-31,42.74,43.18,42.51,43.015,14068.0
2024-08-01,42.615,43.22,41.925,42.1,51346.0
2024-08-02,41.3,41.77,41.05,41.36,26750.0
2024-08-06,41.32,41.32,39.315,40.18,21665.0
2024-08-07,40.88,40.95,40.3,40.3,49783.0
2024-08-08,40.715,40.98,40.57,40.95,20104.0
2024-08-09,40.89,41.105,40.775,41.085,50524.0
2024-08-12,41.085,41.225,41.01,41.125,30641.0
2024-08-13,41.36,41.72,41.36,41.7,27870.0
2024-08-14,41.915,41.915,41.74,41.905,39949.0
2024-08-15,42.38,42.625,41.68,42.47,23464.0
2024-08-16,42.49,42.84,42.47,42.545,28158.0
2024-08-19,42.74,42.935,42.74,42.9,16035.0
2024-08-20,42.915,42.915,42.715,42.73,25401.0
2024-08-21,42.975,43.025,42.83,43.025,36072.0
2024-08-22,43.025,43.025,42.77,42.79,31256.0
2024-08-23,43.19,43.315,43.09,43.295,41038.0
2024-08-26,43.22,43.22,42.975,43.025,31488.0
2024-08-27,43.005,43.16,43.005,43.075,31168.0
2024-08-28,43.015,43.11,42.84,42.985,23497.0
2024-08-29,43.285,44.35,42.88,43.085,31992.0
2024-08-30,43.425,43.425,43.065,43.2,42188.0
2024-09-03,43.11,43.765,42.565,42.625,29170.0
2024-09-04,42.42,42.605,42.325,42.43,30519.0
2024-09-05,42.46,42.595,42.345,42.43,24948.0
2024-09-06,42.54,42.78,41.76,41.8,29005.0
2024-09-09,42.14,42.345,42.14,42.225,44924.0
2024-09-10,42.235,42.275,41.875,42.195,45209.0
2024-09-11,42.04,42.43,41.79,42.37,35026.0
2024-09-12,42.5,43.365,42.235,42.73,39082.0
2024-09-13,42.91,42.945,42.86,42.915,22805.0
2024-09-16,43.075,43.24,42.985,43.23,12737.0
2024-09-17,43.355,43.355,42.925,43.035,58732.0
2024-09-18,43.035,43.24,42.85,42.965,54016.0
2024-09-19,43.6,43.685,43.395,43.59,9958.0
2024-09-20,43.27,43.34,43.135,43.24,7545.0
2024-09-23,43.27,43.27,43.095,43.205,24685.0
2024-09-24,43.23,43.31,43.175,43.25,33334.0
2024-09-25,43.225,43.27,43.095,43.125,21932.0
2024-09-26,43.845,44.09,43.565,44.04,24484.0
2024-09-27,44.005,44.04,43.895,43.925,22113.0
2024-09-30,43.895,43.895,43.585,43.79,32600.0
2024-10-01,43.69,43.69,43.26,43.41,31995.0
2024-10-02,43.41,43.41,43.175,43.33,30284.0
2024-10-03,43.145,43.145,42.93,43.115,29497.0
2024-10-04,43.225,43.435,43.185,43.43,16758.0
2024-10-07,43.33,43.875,42.795,43.35,31271.0
2024-10-08,43.35,43.43,43.215,43.37,18891.0
2024-10-09,43.32,43.615,43.32,43.585,7348.0
2024-10-10,43.615,43.615,43.41,43.595,28066.0
2024-10-11,43.7,43.905,43.7,43.865,8019.0
2024-10-15,43.995,44.375,43.395,43.445,33124.0
2024-10-16,43.575,43.81,43.445,43.445,3851.0
2024-10-17,43.8,43.8,43.545,43.585,13421.0
2024-10-18,43.66,43.885,43.625,43.865,38303.0
2024-10-21,43.81,43.81,43.435,43.465,6573.0
2024-10-22,43.435,43.895,43.115,43.215,8967.0
2024-10-23,42.89,42.97,42.665,42.825,32246.0
2024-10-24,43.045,43.115,42.89,43.045,11159.0
2024-10-25,43.145,43.225,42.94,43.01,41763.0
2024-10-28,43.31,43.895,43.02,43.35,15725.0
2024-10-29,43.28,43.34,43.215,43.27,11278.0
2024-10-30,43.175,43.865,43.0,43.02,24254.0
2024-10-31,42.765,42.89,42.435,42.765,31602.0
2024-11-01,42.97,43.095,42.92,42.95,21884.0
2024-11-04,43.03,43.095,42.825,42.87,76716.0
2024-11-05,42.87,43.4,42.85,43.075,32484.0
2024-11-06,42.785,42.85,42.635,42.825,13893.0
2024-11-07,43.195,43.27,43.105,43.25,63872.0
2024-11-08,42.91,43.29,42.63,42.86,30922.0
2024-11-11,42.95,43.41,42.84,42.9,45796.0
2024-11-12,42.6,42.86,42.065,42.23,80491.0
2024-11-13,42.14,42.52,41.945,42.18,111020.0
2024-11-14,42.51,42.52,42.355,42.365,90666.0
2024-11-15,42.345,42.415,42.255,42.355,68702.0
2024-11-18,42.365,42.5,42.335,42.395,70185.0
2024-11-19,41.945,42.295,41.945,42.235,65535.0
2024-11-20,42.14,42.14,41.935,42.11,78215.0
2024-11-21,42.08,42.22,41.975,42.21,83875.0
2024-11-22,42.11,42.44,42.11,42.405,65122.0
2024-11-25,42.55,42.91,42.21,42.63,40562.0
2024-11-26,42.785,42.795,42.54,42.645,65040.0
2024-11-27,42.85,42.85,42.685,42.725,40684.0
2024-11-28,42.705,42.83,42.435,42.795,12879.0
2024-11-29,42.88,43.185,42.795,43.115,55349.0
2024-12-02,43.38,43.42,43.145,43.37,68674.0
2024-12-03,43.625,43.65,43.43,43.625,42022.0
2024-12-04,43.605,43.73,43.575,43.625,80865.0
2024-12-05,43.71,43.895,43.36,43.7,54632.0
2024-12-06,43.895,44.235,43.72,44.025,68856.0
2024-12-09,44.09,44.13,43.995,43.995,49489.0
2024-12-10,43.935,43.985,43.65,43.65,18787.0
2024-12-11,43.985,44.45,43.65,43.925,31431.0
2024-12-12,44.235,44.695,43.595,43.69,36385.0
2024-12-13,43.72,43.81,43.515,43.625,34463.0
2024-12-16,43.455,44.12,43.43,43.495,15717.0
2024-12-17,43.485,43.69,43.485,43.585,38140.0
2024-12-18,43.505,43.82,42.87,42.9,41013.0
2024-12-19,42.98,43.185,42.54,42.62,225649.0
2024-12-20,42.62,42.665,42.12,42.47,36648.0
2024-12-23,42.46,42.715,42.335,42.715,20759.0
2024-12-24,42.95,42.95,42.665,42.87,12035.0
2024-12-27,43.005,43.155,42.82,43.065,29312.0
2024-12-30,42.785,42.885,42.6,42.655,13955.0
2024-12-31,42.645,42.865,42.625,42.725,18102.0
2025-01-02,42.885,42.99,42.6,42.685,47650.0
2025-01-03,42.885,43.06,42.865,43.02,16359.0
2025-01-06,43.13,43.475,43.09,43.09,56606.0
2025-01-07,43.16,43.715,43.02,43.08,28522.0
2025-01-08,42.98,43.09,42.865,43.08,39066.0
2025-01-09,42.835,43.35,42.805,43.35,24463.0
2025-01-10,42.98,43.405,42.51,42.57,26485.0
2025-01-13,42.145,42.36,41.955,42.36,27230.0
2025-01-14,42.46,42.46,42.25,42.41,21331.0
2025-01-15,42.935,42.99,42.705,42.855,27533.0
2025-01-16,43.01,43.26,42.625,43.2,64604.0
2025-01-17,43.645,43.645,43.435,43.605,45947.0
2025-01-20,43.405,43.83,43.32,43.78,81584.0
2025-01-21,44.02,44.115,43.82,44.05,29007.0
2025-01-22,44.265,44.375,44.115,44.115,31325.0
2025-01-23,44.145,44.395,44.08,44.395,26728.0
2025-01-24,44.415,44.6,44.215,44.52,32351.0
2025-01-27,44.48,44.56,44.255,44.51,49742.0
2025-01-28,44.405,44.65,44.305,44.57,24694.0
2025-01-29,44.76,44.83,44.55,44.65,48636.0
2025-01-30,44.975,45.57,44.975,45.3,97087.0
2025-01-31,45.31,45.38,44.935,45.025,196551.0
2025-02-03,44.07,44.855,44.07,44.62,182289.0
2025-02-04,44.275,44.64,44.145,44.385,44916.0
2025-02-05,44.5,44.815,44.48,44.8,24421.0
2025-02-06,45.075,45.095,44.895,44.945,26251.0
2025-02-07,45.125,45.145,44.5,44.52,63262.0
2025-02-10,44.985,45.005,44.58,44.885,20196.0
2025-02-11,44.845,45.155,44.63,44.985,22945.0
2025-02-12,44.56,45.195,44.56,45.065,24256.0
2025-02-13,45.3,45.42,44.965,45.33,29869.0
2025-02-14,45.56,46.365,45.3,45.3,21933.0
2025-02-18,45.49,45.705,45.44,45.695,17607.0
2025-02-19,45.695,46.26,45.27,45.39,37690.0
2025-02-20,45.5,46.24,45.27,45.4,38202.0
2025-02-21,45.49,45.55,45.195,45.25,29338.0
2025-02-24,45.31,45.44,45.175,45.3,44756.0
2025-02-25,46.06,46.645,45.36,45.805,40450.0
2025-02-26,46.02,46.28,45.885,45.96,37783.0
2025-02-27,46.08,46.23,45.735,45.755,33935.0
2025-02-28,45.725,46.445,45.37,45.845,50591.0
2025-03-03,46.485,47.075,46.18,46.29,60195.0
2025-03-04,46.25,46.505,45.54,46.11,44735.0
2025-03-05,46.425,46.89,46.01,46.77,108525.0
2025-03-06,46.475,46.615,46.2,46.25,27265.0
2025-03-07,46.29,46.93,46.29,46.92,35001.0
2025-03-10,46.365,46.425,45.835,46.03,37512.0
2025-03-11,45.98,46.11,45.755,45.825,59753.0
2025-03-12,46.08,46.17,45.865,46.06,34203.0
2025-03-13,45.905,45.97,45.785,45.885,37810.0
2025-03-14,46.28,46.535,46.21,46.525,22381.0
2025-03-17,46.75,46.87,46.585,46.79,29239.0
2025-03-18,47.04,47.05,46.625,46.79,34820.0
2025-03-19,46.79,47.185,46.675,47.115,22305.0
2025-03-20,46.86,48.04,46.625,46.675,36916.0
2025-03-21,46.53,46.65,46.39,46.49,15534.0
2025-03-24,46.905,47.275,46.325,46.48,31262.0
2025-03-25,46.77,46.77,46.54,46.61,28592.0
2025-03-26,46.61,47.195,46.035,46.085,52410.0
2025-03-27,46.075,46.64,45.935,46.205,36893.0
2025-03-28,46.015,46.175,45.62,45.71,38248.0
2025-03-31,45.54,46.285,45.155,45.58,45620.0
2025-04-01,45.51,45.985,45.34,45.44,37778.0
2025-04-02,45.275,45.63,45.155,45.62,15396.0
2025-04-03,44.53,45.285,43.875,43.915,67684.0
2025-04-04,42.78,43.67,41.56,41.58,127001.0
2025-04-07,39.5,41.8,39.195,40.67,134837.0
2025-04-08,41.135,41.85,40.145,40.51,309958.0
2025-04-09,40.185,43.225,39.145,43.115,364835.0
2025-04-10,42.49,42.54,41.075,41.885,180679.0
2025-04-11,41.73,42.77,41.58,42.76,45481.0
2025-04-14,43.195,44.55,42.935,43.195,93075.0
2025-04-15,43.52,43.875,43.37,43.78,40644.0
2025-04-16,43.74,43.81,43.215,43.325,35080.0
2025-04-17,43.7,43.985,42.935,43.79,86024.0
2025-04-21,43.935,44.105,43.275,43.53,64721.0
2025-04-22,44.055,44.46,44.015,44.335,47846.0
2025-04-23,44.68,45.175,44.6,44.7,91430.0
2025-04-24,44.865,45.145,44.73,45.115,57917.0
2025-04-25,45.185,45.285,44.965,45.285,34165.0
2025-04-28,45.42,45.52,45.265,45.42,73495.0
2025-04-29,45.54,45.72,45.49,45.63,49135.0
2025-04-30,45.46,45.5,45.095,45.43,44286.0
2025-05-01,45.64,45.78,45.335,45.38,36859.0
2025-05-02,46.015,46.155,45.935,46.115,38991.0
2025-05-05,46.225,46.325,46.195,46.265,19974.0
2025-05-06,46.235,46.275,46.025,46.075,55645.0
2025-05-07,45.985,46.185,45.935,46.135,54630.0
2025-05-08,46.315,46.47,46.195,46.255,23535.0
2025-05-09,46.62,46.71,46.45,46.56,32533.0
2025-05-12,47.125,47.125,46.65,46.975,37770.0
2025-05-13,47.115,47.125,46.895,46.895,14634.0
2025-05-14,46.935,47.075,46.825,46.845,18985.0
2025-05-15,47.125,47.34,47.125,47.275,20269.0
2025-05-16,47.32,47.47,47.155,47.45,14632.0
2025-05-20,47.77,47.955,47.58,47.825,19059.0
2025-05-21,47.81,47.855,47.35,47.41,34862.0
2025-05-22,47.41,47.52,47.215,47.35,37495.0
2025-05-23,47.075,47.075,46.855,47.035,33172.0
2025-05-26,47.995,48.015,47.035,47.74,20503.0
2025-05-27,47.905,48.025,47.255,48.015,14496.0
2025-05-28,47.955,48.31,47.37,47.61,18716.0
2025-05-29,47.825,47.885,47.53,47.71,31367.0
2025-05-30,47.6,48.095,47.32,47.55,17877.0
2025-06-02,47.42,48.005,47.4,47.955,26725.0
2025-06-03,47.72,47.77,47.54,47.67,24250.0
2025-06-04,47.845,47.855,47.69,47.8,11310.0
2025-06-05,47.935,47.935,47.72,47.73,30701.0
2025-06-06,48.025,48.075,47.895,48.005,13919.0
2025-06-09,48.035,48.125,47.925,47.995,25206.0
2025-06-10,48.185,48.185,47.975,48.045,34946.0
2025-06-11,48.195,48.235,47.985,47.995,30000.0
2025-06-12,48.125,48.37,48.065,48.165,30642.0
2025-06-13,47.78,47.915,47.45,47.47,34177.0
2025-06-16,47.77,48.085,47.69,47.7,22039.0
2025-06-17,47.44,48.005,47.315,47.37,23945.0
2025-06-18,47.66,47.815,47.51,47.63,52871.0
2025-06-19,47.18,48.005,47.16,47.8,12570.0
2025-06-20,47.84,47.85,47.365,47.37,142156.0
2025-06-23,47.35,47.97,47.19,47.69,49470.0
2025-06-24,48.14,48.35,48.01,48.32,25548.0
2025-06-25,48.28,48.33,47.62,48.1,20248.0
2025-06-26,48.2,48.28,48.09,48.27,24694.0
2025-06-27,48.615,48.915,48.535,48.805,51741.0
2025-06-30,48.725,48.725,48.525,48.665,12421.0
2025-07-02,48.695,48.725,48.495,48.675,36694.0
2025-07-03,48.705,48.735,48.625,48.695,81685.0
2025-07-04,48.695,48.825,48.455,48.595,7071.0
2025-07-07,48.695,48.805,48.36,48.395,113224.0
2025-07-08,48.715,48.835,48.585,48.825,35646.0
2025-07-09,49.075,49.175,48.955,49.175,31958.0
2025-07-10,49.085,49.185,49.045,49.135,14275.0
2025-07-11,48.835,49.565,48.715,48.775,24670.0
2025-07-14,48.735,48.925,48.705,48.895,14281.0
2025-07-15,48.875,48.875,48.475,48.515,38755.0
2025-07-16,48.645,48.655,48.34,48.585,117670.0
2025-07-17,48.685,48.935,48.685,48.925,11927.0
2025-07-18,48.925,49.005,48.675,48.715,20823.0
2025-07-21,48.815,49.085,48.745,48.885,25315.0
2025-07-22,48.945,48.945,48.735,48.855,17045.0
2025-07-23,49.545,49.87,49.405,49.84,71199.0
2025-07-24,49.785,49.8,49.665,49.665,35011.0
2025-07-25,49.545,49.84,49.455,49.83,14307.0
2025-07-28,49.615,50.12,49.105,49.195,21683.0
2025-07-29,49.425,49.465,49.035,49.325,16619.0
2025-07-30,49.375,49.395,49.005,49.165,33751.0
2025-07-31,49.155,49.165,48.725,48.785,35431.0
2025-08-01,48.515,49.325,48.11,48.465,46826.0
2025-08-05,49.265,49.325,49.025,49.145,33650.0
2025-08-06,49.245,49.45,49.225,49.395,27495.0
2025-08-07,49.83,49.89,49.475,49.735,33036.0
2025-08-08,49.92,50.06,49.86,50.01,31012.0
2025-08-11,50.01,50.38,49.87,49.91,25914.0
2025-08-12,50.04,50.45,50.04,50.45,19468.0
2025-08-13,50.63,50.67,50.57,50.65,21544.0
2025-08-14,50.54,50.74,50.49,50.74,17213.0
2025-08-15,51.0,51.03,50.86,50.97,28676.0
2025-08-18,50.88,50.92,50.75,50.88,15238.0
2025-08-19,51.06,51.18,50.98,51.04,18891.0
2025-08-20,51.15,51.205,51.04,51.205,29581.0
2025-08-21,51.07,51.11,51.0,51.08,36693.0
2025-08-22,51.205,51.695,51.16,51.605,28284.0
2025-08-25,51.435,51.435,51.11,51.14,29250.0
2025-08-26,50.92,51.02,50.86,51.02,40707.0
2025-08-27,50.74,50.8,50.67,50.78,31943.0
2025-08-28,50.85,50.92,50.8,50.86,9231.0
2025-08-29,50.62,50.71,50.48,50.53,22358.0
2025-09-02,50.09,50.32,50.0,50.26,28615.0
2025-09-03,50.28,50.42,50.25,50.42,31788.0
2025-09-04,50.45,50.83,50.4,50.83,21504.0
2025-09-05,51.205,51.265,50.95,51.245,17152.0
2025-09-08,51.285,51.535,51.285,51.505,17729.0
2025-09-09,51.555,51.625,51.255,51.555,27701.0
2025-09-10,51.705,51.705,51.575,51.625,23715.0
2025-09-11,51.845,52.09,51.795,52.075,37572.0
2025-09-12,52.045,52.045,51.865,51.915,22165.0
2025-09-15,52.075,52.185,51.985,52.025,22753.0
2025-09-16,51.955,51.955,51.765,51.885,34942.0
2025-09-17,51.885,52.015,51.695,51.785,64937.0
2025-09-18,51.925,52.095,51.815,52.055,12883.0
2025-09-19,51.96,51.96,51.65,51.75,18129.0
2025-09-22,51.88,52.16,51.81,52.14,16065.0
2025-09-23,52.45,52.48,52.09,52.14,60958.0
2025-09-24,52.03,52.16,51.95,52.0,37481.0
2025-09-25,51.79,51.81,51.63,51.81,43225.0
2025-09-26,51.91,52.095,51.88,52.08,33607.0
2025-09-29,52.3,52.33,52.16,52.28,32388.0
2025-09-30,52.28,52.49,52.19,52.45,22266.0
2025-10-01,52.83,53.01,52.74,52.95,19151.0
2025-10-02,53.2,53.3,52.93,53.14,29307.0
2025-10-03,53.3,53.65,53.3,53.59,41701.0
2025-10-06,53.78,53.8,53.66,53.77,55197.0
2025-10-07,53.65,53.66,53.21,53.22,52002.0
2025-10-08,53.36,53.41,53.25,53.41,38234.0
2025-10-09,53.47,53.47,53.12,53.21,93147.0
2025-10-10,53.29,53.65,52.05,52.11,221172.0
2025-10-14,52.44,53.14,52.42,52.99,101802.0
2025-10-15,53.35,53.42,53.1,53.36,39807.0
2025-10-16,53.62,53.84,53.51,53.61,72370.0
2025-10-17,53.35,53.56,53.27,53.52,35426.0
2025-10-20,53.91,54.08,53.83,54.05,26653.0
2025-10-21,53.78,53.78,53.52,53.54,32175.0
2025-10-22,53.54,53.61,53.21,53.39,159671.0
2025-10-23,53.48,53.77,53.48,53.7,35866.0
2025-10-24,54.0,54.05,53.91,53.91,42914.0
2025-10-27,54.26,54.29,54.17,54.29,32343.0
2025-10-28,54.13,54.21,54.06,54.06,47460.0
2025-10-29,54.18,54.18,53.56,53.77,87012.0
2025-10-30,53.77,53.86,53.53,53.7,85096.0
2025-10-31,53.92,53.92,53.59,53.8,93898.0
2025-11-03,53.98,54.06,53.8,53.8,50323.0
2025-11-04,53.5,53.71,53.45,53.49,84181.0
2025-11-05,53.61,53.94,53.61,53.85,79913.0
2025-11-06,53.88,53.88,53.54,53.61,147965.0
2025-11-07,53.28,53.46,53.1,53.46,17053.0
2025-11-10,53.82,54.09,53.79,54.09,4987.0
2025-11-11,54.25,54.41,54.16,54.4,6863.0
2025-11-12,54.61,54.73,54.53,54.69,5152.0
2025-11-13,54.71,54.71,54.15,54.16,7267.0
2025-11-14,53.81,54.18,53.74,54.07,12428.0
2025-11-17,53.81,53.93,53.32,53.5,17383.0
2025-11-18,52.74,52.8,52.48,52.7,15870.0
2025-11-19,52.66,52.9,52.6,52.81,12764.0
2025-11-20,53.23,53.27,52.21,52.21,23040.0
2025-11-21,52.59,53.09,52.55,52.96,17489.0
2025-11-24,53.01,53.24,52.84,53.21,38813.0
2025-11-25,53.31,53.77,53.25,53.77,15479.0
2025-11-26,53.9,54.19,53.9,54.12,12451.0