Date,Open,High,Low,Close,Volume
2015-12-08,19.5,19.545,19.5,19.545,458.0
2015-12-09,19.64,19.64,19.64,19.64,4690.0
2015-12-10,19.64,19.64,19.545,19.56,3281.0
2015-12-11,19.35,19.42,19.35,19.42,300.0
2015-12-14,19.375,19.375,19.35,19.35,510.0
2015-12-15,19.475,19.555,19.435,19.49,2199.0
2015-12-16,19.805,20.315,19.775,20.275,10749.0
2015-12-17,19.97,20.065,19.89,19.98,4957.0
2015-12-18,19.945,19.945,19.79,19.805,15845.0
2015-12-21,19.945,19.945,19.945,19.945,1000.0
2015-12-22,19.89,19.97,19.845,19.97,5840.0
2015-12-23,20.105,20.16,20.095,20.135,72620.0
2015-12-24,20.74,20.74,20.42,20.74,605.0
2015-12-29,20.88,20.88,20.34,20.345,4875.0
2015-12-30,20.345,20.365,20.285,20.3,455.0
2015-12-31,20.795,20.795,19.89,19.89,8310.0
2016-01-04,19.905,19.905,19.505,19.64,5720.0
2016-01-05,19.75,19.75,19.61,19.71,4379.0
2016-01-06,19.545,19.56,19.415,19.515,9477.0
2016-01-07,19.405,19.405,19.215,19.215,7415.0
2016-01-08,20.42,20.42,19.085,19.085,4788.0
2016-01-11,19.255,19.34,19.25,19.25,5890.0
2016-01-12,19.445,19.46,19.31,19.42,4157.0
2016-01-13,19.38,19.445,19.16,19.195,2691.0
2016-01-14,19.625,19.625,19.325,19.5,1828.0
2016-01-15,18.855,19.03,18.76,18.995,9032.0
2016-01-18,19.21,19.21,19.115,19.21,767.0
2016-01-19,19.28,19.295,19.155,19.2,6873.0
2016-01-20,19.02,19.02,18.515,18.715,7447.0
2016-01-21,18.47,18.54,18.35,18.495,7889.0
2016-01-22,18.715,18.81,18.715,18.775,1887.0
2016-01-25,18.4,18.88,18.4,18.715,2117.0
2016-01-26,18.8,18.83,18.8,18.8,188.0
2016-01-27,18.77,18.925,18.77,18.785,30020.0
2016-01-28,18.9,18.9,18.76,18.785,2058.0
2016-01-29,18.9,18.995,18.715,18.995,16902.0
2016-02-01,18.745,18.745,18.51,18.57,2805.0
2016-02-02,18.54,18.815,18.54,18.62,3135.0
2016-02-03,18.595,18.595,18.26,18.4,18691.0
2016-02-04,18.22,18.385,18.15,18.32,12098.0
2016-02-05,18.35,18.375,18.26,18.26,11352.0
2016-02-08,18.235,18.235,17.935,17.945,3126.0
2016-02-09,17.74,17.835,17.62,17.835,3483.0
2016-02-10,18.025,18.025,17.825,17.825,6554.0
2016-02-11,17.48,18.61,17.475,17.475,10065.0
2016-02-12,17.53,17.685,17.53,17.645,30600.0
2016-02-16,17.93,18.115,17.93,18.1,7922.0
2016-02-17,18.235,18.235,18.1,18.17,4708.0
2016-02-18,18.21,18.21,18.155,18.155,6378.0
2016-02-19,18.29,18.32,18.155,18.17,10624.0
2016-02-22,18.77,18.77,18.195,18.22,7576.0
2016-02-23,18.17,18.245,18.025,18.025,6970.0
2016-02-24,18.81,19.03,17.86,17.935,2519.0
2016-02-25,17.905,17.93,17.865,17.93,3433.0
2016-02-26,18.22,18.705,17.86,17.905,993.0
2016-02-29,17.915,17.915,17.75,17.75,5536.0
2016-03-01,18.125,18.125,17.99,18.04,5572.0
2016-03-02,18.06,18.7,17.97,18.19,4997.0
2016-03-03,18.33,18.385,18.26,18.375,4888.0
2016-03-04,18.39,19.1,18.39,18.415,4958.0
2016-03-07,18.32,18.32,18.22,18.22,1758.0
2016-03-08,18.335,18.335,18.165,18.275,2573.0
2016-03-09,18.405,18.405,18.17,18.19,3542.0
2016-03-10,18.3,18.3,18.11,18.245,3181.0
2016-03-11,18.18,18.57,18.18,18.57,25630.0
2016-03-14,18.66,18.68,18.605,18.645,4031.0
2016-03-15,18.57,18.57,18.455,18.515,9652.0
2016-03-16,18.535,18.535,18.37,18.405,9232.0
2016-03-17,18.06,18.165,17.985,18.165,9463.0
2016-03-18,18.29,18.39,18.235,18.39,7359.0
2016-03-21,18.405,18.445,18.37,18.44,7330.0
2016-03-22,18.375,18.4,18.32,18.335,3956.0
2016-03-23,18.4,18.5,18.36,18.46,6062.0
2016-03-24,18.35,18.385,18.32,18.36,4026.0
2016-03-28,18.085,18.48,18.055,18.13,96241.0
2016-03-29,18.26,18.345,18.26,18.29,1044.0
2016-03-30,18.35,18.37,18.29,18.37,2375.0
2016-03-31,18.345,18.37,18.155,18.29,19376.0
2016-04-01,18.165,18.165,18.085,18.115,3098.0
2016-04-04,18.13,18.155,18.085,18.155,13677.0
2016-04-05,18.07,18.07,17.93,17.965,4911.0
2016-04-06,18.11,18.125,18.04,18.125,76828.0
2016-04-07,18.04,18.045,17.89,17.89,4723.0
2016-04-08,18.17,18.315,18.17,18.195,43426.0
2016-04-11,18.39,18.39,18.02,18.02,10433.0
2016-04-12,18.085,18.11,18.075,18.085,1561.0
2016-04-13,18.275,18.39,18.275,18.39,2944.0
2016-04-14,18.405,18.43,18.385,18.4,626.0
2016-04-15,18.565,18.565,18.415,18.415,7067.0
2016-04-18,18.47,18.5,18.47,18.495,4081.0
2016-04-19,18.525,18.525,18.44,18.44,20038.0
2016-04-20,18.55,18.595,18.55,18.565,6357.0
2016-04-21,18.58,18.58,18.5,18.55,15270.0
2016-04-22,18.565,18.59,18.415,18.5,86188.0
2016-04-25,18.4,18.425,18.29,18.405,29904.0
2016-04-26,18.455,18.46,18.36,18.375,1786.0
2016-04-27,18.385,18.425,18.24,18.4,6333.0
2016-04-28,18.165,18.165,18.0,18.005,11859.0
2016-04-29,18.115,18.115,17.99,18.045,21376.0
2016-05-02,18.345,18.35,18.075,18.235,3091.0
2016-05-03,18.125,18.125,17.975,18.075,13838.0
2016-05-04,18.205,18.22,18.155,18.17,11917.0
2016-05-05,18.18,18.595,18.085,18.125,28830.0
2016-05-06,18.125,18.24,18.07,18.24,3182.0
2016-05-09,18.385,18.385,18.26,18.26,8163.0
2016-05-10,18.405,18.455,18.345,18.425,9335.0
2016-05-11,18.28,18.28,18.095,18.095,38079.0
2016-05-12,18.39,18.39,18.195,18.225,13307.0
2016-05-13,18.205,18.21,17.975,17.985,12787.0
2016-05-16,18.25,18.25,18.11,18.195,5811.0
2016-05-17,18.32,18.32,18.02,18.02,13520.0
2016-05-18,18.415,18.415,18.21,18.235,1811.0
2016-05-19,18.26,18.29,18.17,18.195,1293.0
2016-05-20,18.415,18.415,18.375,18.375,248.0
2016-05-24,18.66,18.7,18.595,18.69,6401.0
2016-05-25,18.795,18.815,18.715,18.715,11143.0
2016-05-26,18.645,18.65,18.51,18.62,4486.0
2016-05-27,18.775,18.775,18.7,18.72,850.0
2016-05-30,18.84,18.88,18.825,18.84,1978.0
2016-05-31,18.965,18.965,18.77,18.77,16069.0
2016-06-01,18.745,18.795,18.745,18.785,1865.0
2016-06-02,18.72,18.8,18.665,18.775,16079.0
2016-06-03,18.65,18.65,18.525,18.65,10665.0
2016-06-06,18.735,18.735,18.635,18.69,5452.0
2016-06-07,18.72,18.8,18.705,18.705,6845.0
2016-06-08,18.7,18.72,18.69,18.69,2899.0
2016-06-09,18.68,18.68,18.4,18.43,19164.0
2016-06-10,18.15,18.15,17.985,18.0,8183.0
2016-06-13,18.015,18.015,17.85,17.855,16957.0
2016-06-14,17.705,17.705,17.5,17.53,9103.0
2016-06-15,17.72,17.85,17.72,17.795,6359.0
2016-06-16,17.72,17.855,17.61,17.855,13390.0
2016-06-17,17.785,17.81,17.61,17.73,18499.0
2016-06-20,17.69,18.295,17.69,18.18,18343.0
2016-06-21,18.355,18.88,18.355,18.485,44145.0
2016-06-22,18.515,18.545,18.465,18.475,8203.0
2016-06-23,18.77,18.79,18.595,18.745,1711.0
2016-06-24,17.165,17.91,17.165,17.53,29019.0
2016-06-27,17.435,17.435,17.16,17.325,50001.0
2016-06-28,17.69,17.755,17.62,17.73,16475.0
2016-06-29,17.785,17.99,17.705,17.985,19512.0
2016-06-30,17.99,18.205,17.91,18.14,13358.0
2016-07-04,18.42,18.42,18.085,18.085,22247.0
2016-07-05,18.03,18.03,17.81,17.87,13337.0
2016-07-06,17.88,17.895,17.755,17.835,13440.0
2016-07-07,17.715,17.77,17.665,17.665,9187.0
2016-07-08,17.93,18.175,17.93,18.16,25616.0
2016-07-11,18.355,18.595,18.205,18.56,11299.0
2016-07-12,18.61,18.61,18.53,18.585,9960.0
2016-07-13,18.6,19.285,18.445,18.46,81195.0
2016-07-14,18.675,18.68,18.53,18.56,13970.0
2016-07-15,18.585,18.585,18.475,18.53,4492.0
2016-07-18,18.665,18.675,18.435,18.505,22376.0
2016-07-19,18.53,18.53,18.435,18.465,6525.0
2016-07-20,18.54,18.76,18.54,18.715,2854.0
2016-07-21,18.77,18.77,18.595,18.73,8946.0
2016-07-22,18.76,18.905,18.76,18.84,8112.0
2016-07-25,18.88,18.925,18.855,18.92,11804.0
2016-07-26,18.985,19.055,18.95,18.95,8023.0
2016-07-27,19.04,19.08,18.965,19.055,31804.0
2016-07-28,19.19,19.19,18.985,19.04,12938.0
2016-07-29,19.235,19.235,19.04,19.08,30375.0
2016-08-02,19.135,19.15,18.99,19.14,35723.0
2016-08-03,19.11,19.235,18.8,18.8,47538.0
2016-08-04,19.02,19.02,18.8,18.8,19009.0
2016-08-05,19.29,19.29,19.1,19.175,18763.0
2016-08-08,19.285,19.285,19.1,19.19,28161.0
2016-08-09,19.235,19.435,19.235,19.325,9685.0
2016-08-10,19.435,19.435,19.27,19.29,4315.0
2016-08-11,19.355,19.445,19.315,19.37,16329.0
2016-08-12,20.165,20.165,19.195,19.205,1942.0
2016-08-15,19.385,19.385,19.23,19.245,12458.0
2016-08-16,19.355,19.355,19.1,19.12,12459.0
2016-08-17,19.195,19.195,18.975,19.07,5981.0
2016-08-18,19.135,19.135,18.92,18.965,8173.0
2016-08-19,19.0,19.0,18.88,18.96,19136.0
2016-08-22,19.07,19.15,19.07,19.14,2838.0
2016-08-23,19.395,19.395,19.18,19.205,12272.0
2016-08-24,19.395,19.395,19.135,19.165,3120.0
2016-08-25,19.33,19.33,19.11,19.135,12386.0
2016-08-26,19.285,19.285,19.03,19.03,9458.0
2016-08-29,19.26,19.26,19.02,19.02,12634.0
2016-08-30,19.175,19.395,19.12,19.165,13457.0
2016-08-31,19.435,19.435,19.155,19.195,8857.0
2016-09-01,19.425,19.425,19.205,19.285,2591.0
2016-09-02,19.315,19.355,19.29,19.325,11059.0
2016-09-06,19.405,19.435,19.255,19.27,10241.0
2016-09-07,19.37,19.53,19.365,19.465,57448.0
2016-09-08,19.64,19.64,19.325,19.425,19053.0
2016-09-09,19.435,19.625,19.195,19.195,28346.0
2016-09-12,19.465,19.465,19.195,19.395,3145.0
2016-09-13,19.195,19.225,19.04,19.12,4768.0
2016-09-14,19.295,19.295,19.04,19.12,18455.0
2016-09-15,19.32,19.32,19.12,19.12,50.0
2016-09-16,19.13,19.17,19.04,19.155,11731.0
2016-09-19,19.305,19.305,19.225,19.265,15868.0
2016-09-20,19.28,19.445,19.28,19.345,3411.0
2016-09-21,19.495,19.565,19.44,19.47,9011.0
2016-09-22,19.735,19.735,19.565,19.655,10379.0
2016-09-23,19.98,19.98,19.585,19.68,3187.0
2016-09-26,19.7,19.7,19.485,19.51,4463.0
2016-09-27,19.8,19.8,19.215,19.62,26951.0
2016-09-28,19.7,19.76,19.545,19.605,8533.0
2016-09-29,19.535,19.565,19.36,19.445,30166.0
2016-09-30,19.29,19.6,19.29,19.455,13110.0
2016-10-03,19.64,19.64,19.44,19.445,6293.0
2016-10-04,19.62,19.66,19.55,19.56,6188.0
2016-10-05,19.56,19.645,19.56,19.565,2311.0
2016-10-06,19.52,19.55,19.495,19.545,16211.0
2016-10-07,19.47,19.51,19.44,19.485,10757.0
2016-10-11,19.575,19.575,19.215,19.215,7498.0
2016-10-12,19.225,19.37,19.225,19.27,14743.0
2016-10-13,19.2,19.2,18.94,19.095,17636.0
2016-10-14,19.29,19.29,19.04,19.065,1945.0
2016-10-17,19.2,19.215,18.97,18.98,7796.0
2016-10-18,19.065,19.25,18.955,19.16,10650.0
2016-10-19,19.955,19.955,19.065,19.225,9190.0
2016-10-20,19.225,19.41,19.225,19.225,1495.0
2016-10-21,19.425,19.505,19.41,19.465,20479.0
2016-10-24,19.72,19.72,19.495,19.535,6044.0
2016-10-25,19.64,19.64,19.43,19.465,4350.0
2016-10-26,19.465,19.465,19.385,19.385,16671.0
2016-10-27,19.545,19.545,19.39,19.425,9574.0
2016-10-28,19.44,19.505,19.41,19.485,19192.0
2016-10-31,19.6,19.6,19.37,19.455,13576.0
2016-11-01,19.4,19.41,19.27,19.35,4649.0
2016-11-02,19.345,19.39,19.185,19.225,15509.0
2016-11-03,19.305,19.345,19.185,19.185,9182.0
2016-11-04,19.145,19.255,19.04,19.04,12650.0
2016-11-07,19.455,19.455,19.215,19.225,4902.0
2016-11-08,19.225,19.29,19.185,19.215,1688.0
2016-11-09,19.225,19.425,19.225,19.345,2033.0
2016-11-10,19.29,19.51,19.23,19.305,16465.0
2016-11-11,19.32,19.32,19.24,19.265,2143.0
2016-11-14,19.855,19.855,19.185,19.255,12407.0
2016-11-15,19.16,19.225,19.105,19.185,8397.0
2016-11-16,19.04,19.115,18.98,19.01,3554.0
2016-11-17,19.095,19.23,18.96,19.2,17105.0
2016-11-18,19.13,19.185,19.025,19.04,6325.0
2016-11-21,19.155,19.155,18.955,19.035,20425.0
2016-11-22,19.23,19.23,19.015,19.105,4976.0
2016-11-23,19.04,19.145,19.04,19.145,2489.0
2016-11-24,19.095,19.135,19.08,19.13,2735.0
2016-11-25,19.215,19.495,19.155,19.385,3328.0
2016-11-28,19.115,19.115,19.025,19.105,4397.0
2016-11-29,19.095,19.21,19.05,19.135,3430.0
2016-11-30,19.155,19.155,19.08,19.09,6695.0
2016-12-01,19.025,19.025,18.785,18.795,16610.0
2016-12-02,18.795,18.94,18.795,18.905,15381.0
2016-12-05,19.105,19.2,18.94,18.96,14506.0
2016-12-06,18.97,19.23,18.97,19.16,28469.0
2016-12-07,19.115,19.375,19.115,19.37,30308.0
2016-12-08,19.36,19.37,19.27,19.305,11703.0
2016-12-09,19.305,19.305,19.24,19.27,2203.0
2016-12-12,19.7,19.7,19.145,19.2,12125.0
2016-12-13,19.27,19.465,19.27,19.455,28638.0
2016-12-14,19.35,19.445,19.2,19.345,17282.0
2016-12-15,19.67,19.67,19.345,19.37,12139.0
2016-12-16,19.43,19.48,19.4,19.41,9708.0
2016-12-19,19.385,19.525,19.385,19.495,24581.0
2016-12-20,19.465,19.505,19.35,19.445,165481.0
2016-12-21,19.545,19.545,19.47,19.51,13823.0
2016-12-22,19.64,19.645,19.51,19.615,6079.0
2016-12-23,19.66,19.72,19.62,19.71,8410.0
2016-12-28,19.835,20.12,19.54,19.64,17407.0
2016-12-29,19.675,19.69,19.57,19.57,924.0
2016-12-30,19.715,19.715,19.54,19.565,6537.0
2017-01-03,19.74,19.74,19.585,19.675,10218.0
2017-01-04,19.68,19.74,19.595,19.705,14665.0
2017-01-05,19.745,19.85,19.665,19.82,13502.0
2017-01-06,19.745,19.76,19.625,19.715,16396.0
2017-01-09,19.74,19.74,19.635,19.665,5277.0
2017-01-10,19.675,19.715,19.625,19.64,5719.0
2017-01-11,19.78,19.785,19.635,19.64,10724.0
2017-01-12,19.73,19.73,19.66,19.675,16221.0
2017-01-13,19.77,19.795,19.635,19.745,3960.0
2017-01-16,19.715,19.77,19.625,19.77,11810.0
2017-01-17,19.65,19.65,19.545,19.585,21169.0
2017-01-18,19.675,19.82,19.53,19.74,8352.0
2017-01-19,19.865,19.905,19.78,19.84,13735.0
2017-01-20,19.905,20.035,19.9,19.97,6785.0
2017-01-23,20.05,20.05,19.86,19.89,25911.0
2017-01-24,19.94,19.94,19.705,19.78,10944.0
2017-01-25,19.915,19.945,19.81,19.825,13185.0
2017-01-26,19.9,19.93,19.865,19.89,7794.0
2017-01-27,19.835,19.96,19.8,19.915,7480.0
2017-01-30,19.81,19.81,19.585,19.76,38815.0
2017-01-31,19.715,19.715,19.585,19.64,18493.0
2017-02-01,19.785,19.86,19.745,19.755,12372.0
2017-02-02,19.745,19.795,19.7,19.715,9067.0
2017-02-03,19.84,19.85,19.745,19.825,37055.0
2017-02-06,19.745,19.81,19.65,19.78,10763.0
2017-02-07,19.89,19.93,19.835,19.88,7156.0
2017-02-08,19.94,19.96,19.825,19.945,4524.0
2017-02-09,19.93,19.985,19.865,19.96,18256.0
2017-02-10,19.92,19.97,19.84,19.945,5792.0
2017-02-13,20.06,20.065,19.92,19.92,38525.0
2017-02-14,19.9,19.98,19.88,19.92,14799.0
2017-02-15,19.945,20.06,19.915,20.025,7461.0
2017-02-16,20.0,20.14,19.985,20.08,19628.0
2017-02-17,19.945,20.115,19.945,20.075,8869.0
2017-02-21,20.22,20.235,20.16,20.235,18608.0
2017-02-22,20.26,20.3,20.195,20.24,14936.0
2017-02-23,20.3,20.305,20.185,20.22,27323.0
2017-02-24,20.035,20.075,19.985,20.06,24226.0
2017-02-27,19.995,20.155,19.955,20.155,20017.0
2017-02-28,20.24,20.315,20.195,20.225,65234.0
2017-03-01,20.505,20.66,20.48,20.625,20291.0
2017-03-02,20.665,20.665,20.5,20.515,4545.0
2017-03-03,20.6,20.66,20.57,20.64,9488.0
2017-03-06,20.585,20.62,20.545,20.555,6826.0
2017-03-07,20.57,20.585,20.505,20.53,17938.0
2017-03-08,20.625,20.635,20.56,20.58,16253.0
2017-03-09,20.68,20.745,20.64,20.7,14602.0
2017-03-10,20.72,20.795,20.715,20.78,6683.0
2017-03-13,20.865,20.865,20.8,20.85,14486.0
2017-03-14,20.88,20.88,20.76,20.785,5200.0
2017-03-15,20.835,20.85,20.795,20.835,14696.0
2017-03-16,20.97,21.0,20.88,20.93,15127.0
2017-03-17,20.96,21.06,20.955,21.025,33083.0
2017-03-20,21.105,21.115,20.96,21.01,12574.0
2017-03-21,20.985,21.075,20.86,20.92,224277.0
2017-03-22,20.96,20.97,20.84,20.875,34952.0
2017-03-23,20.875,20.985,20.875,20.945,6094.0
2017-03-24,20.995,21.105,20.985,21.065,9237.0
2017-03-27,21.53,21.53,20.915,21.12,8033.0
2017-03-28,21.235,21.235,21.145,21.195,16153.0
2017-03-29,21.24,21.24,21.13,21.155,18837.0
2017-03-30,21.135,21.145,21.025,21.08,17997.0
2017-03-31,21.0,21.015,20.915,20.915,39700.0
2017-04-03,21.145,21.145,20.97,21.05,10855.0
2017-04-04,21.0,21.41,21.0,21.12,2903.0
2017-04-05,21.195,21.195,21.055,21.055,5879.0
2017-04-06,21.065,21.075,20.955,21.015,11221.0
2017-04-07,20.935,21.04,20.905,20.995,13844.0
2017-04-10,20.995,21.24,20.835,20.855,61558.0
2017-04-11,20.945,21.015,20.835,20.93,5330.0
2017-04-12,20.89,20.905,20.81,20.85,29089.0
2017-04-13,20.745,21.185,20.745,20.84,5338.0
2017-04-17,20.915,20.985,20.84,20.905,11766.0
2017-04-18,20.915,20.92,20.81,20.92,7553.0
2017-04-19,20.935,21.115,20.935,21.025,7560.0
2017-04-20,21.24,21.24,21.175,21.195,12867.0
2017-04-21,21.255,21.255,21.175,21.185,5911.0
2017-04-24,21.58,21.76,21.58,21.745,44651.0
2017-04-25,21.745,22.09,21.635,21.985,15848.0
2017-04-26,22.02,22.06,21.985,22.025,20500.0
2017-04-27,22.065,22.11,22.0,22.08,13696.0
2017-04-28,22.195,22.195,22.05,22.05,25974.0
2017-05-01,22.26,22.315,22.155,22.275,14846.0
2017-05-02,22.385,22.475,22.355,22.445,15345.0
2017-05-03,22.46,22.46,22.305,22.365,11656.0
2017-05-04,22.515,22.645,22.45,22.635,3349.0
2017-05-05,22.825,22.825,22.58,22.66,23830.0
2017-05-08,22.645,22.675,22.585,22.605,8851.0
2017-05-09,22.675,22.7,22.585,22.585,34489.0
2017-05-10,22.585,22.605,22.475,22.53,22149.0
2017-05-11,22.62,22.62,22.49,22.555,5072.0
2017-05-12,22.625,22.7,22.61,22.69,13004.0
2017-05-15,22.66,22.725,22.62,22.715,23066.0
2017-05-16,22.82,22.82,22.685,22.69,3711.0
2017-05-17,22.77,22.81,22.505,22.555,17765.0
2017-05-18,22.49,22.585,22.445,22.555,14090.0
2017-05-19,22.665,22.7,22.645,22.665,9455.0
2017-05-23,22.74,22.74,22.585,22.675,13169.0
2017-05-24,22.705,22.715,22.515,22.58,18074.0
2017-05-25,22.58,22.705,22.58,22.66,3638.0
2017-05-26,22.605,22.605,22.525,22.555,11616.0
2017-05-29,22.715,22.825,22.5,22.505,9140.0
2017-05-30,22.485,22.62,22.485,22.58,13272.0
2017-05-31,22.645,22.765,22.645,22.685,6006.0
2017-06-01,22.825,22.86,22.74,22.86,6233.0
2017-06-02,23.07,23.07,23.005,23.06,12608.0
2017-06-05,23.22,23.22,22.85,22.915,21921.0
2017-06-06,22.875,22.875,22.73,22.765,11362.0
2017-06-07,22.885,22.89,22.795,22.885,7566.0
2017-06-08,22.805,22.835,22.725,22.785,4160.0
2017-06-09,22.66,22.715,22.625,22.625,22110.0
2017-06-12,22.625,22.65,22.33,22.37,13761.0
2017-06-13,22.305,22.435,22.29,22.42,30091.0
2017-06-14,22.445,22.46,22.355,22.38,27590.0
2017-06-15,22.265,22.265,22.065,22.22,9226.0
2017-06-16,22.225,22.315,22.225,22.305,10408.0
2017-06-19,22.42,22.46,22.34,22.42,16471.0
2017-06-20,22.46,22.47,22.225,22.275,20079.0
2017-06-21,22.285,22.35,22.27,22.335,13774.0
2017-06-22,22.27,22.27,22.185,22.22,15143.0
2017-06-23,22.315,22.355,22.295,22.295,6943.0
2017-06-26,22.365,22.43,22.295,22.34,10271.0
2017-06-27,22.365,22.375,22.18,22.18,13987.0
2017-06-28,22.195,22.195,22.105,22.17,5494.0
2017-06-29,22.115,22.115,21.825,21.855,22316.0
2017-06-30,21.855,21.955,21.805,21.935,82832.0
2017-07-04,21.775,21.855,21.725,21.725,11010.0
2017-07-05,21.735,21.85,21.695,21.825,9946.0
2017-07-06,21.72,21.75,21.635,21.66,20765.0
2017-07-07,21.55,21.63,21.46,21.615,6350.0
2017-07-10,21.485,21.645,21.485,21.635,7166.0
2017-07-11,21.655,21.76,21.62,21.74,3475.0
2017-07-12,21.855,21.91,21.525,21.63,5139.0
2017-07-13,21.685,21.695,21.63,21.67,5944.0
2017-07-14,21.735,21.75,21.66,21.72,14480.0
2017-07-17,21.685,21.765,21.68,21.72,7492.0
2017-07-18,21.595,21.71,21.595,21.655,4603.0
2017-07-19,21.645,21.725,21.62,21.71,4669.0
2017-07-20,21.865,21.865,21.635,21.76,3475.0
2017-07-21,21.655,21.655,21.475,21.605,11365.0
2017-07-24,21.525,21.54,21.485,21.53,19604.0
2017-07-25,21.605,21.63,21.53,21.53,27099.0
2017-07-26,21.605,21.645,21.53,21.55,13941.0
2017-07-27,21.685,21.725,21.59,21.71,11105.0
2017-07-28,22.0,22.0,21.425,21.475,18297.0
2017-07-31,21.595,21.645,21.565,21.57,11063.0
2017-08-01,21.79,21.88,21.74,21.825,7006.0
2017-08-02,21.93,21.935,21.855,21.92,5612.0
2017-08-03,21.935,21.945,21.88,21.91,9075.0
2017-08-04,22.025,22.065,21.97,22.06,30330.0
2017-08-08,22.115,22.155,22.0,22.01,26698.0
2017-08-09,22.025,22.025,21.935,21.995,33690.0
2017-08-10,21.85,21.85,21.76,21.775,10780.0
2017-08-11,21.75,21.75,21.615,21.655,12002.0
2017-08-14,21.83,21.87,21.775,21.87,11371.0
2017-08-15,21.895,21.895,21.79,21.825,19330.0
2017-08-16,22.02,22.025,21.825,21.825,13538.0
2017-08-17,21.76,21.775,21.655,21.655,10569.0
2017-08-18,21.615,21.615,21.51,21.55,4129.0
2017-08-21,21.58,21.59,21.49,21.55,10458.0
2017-08-22,21.53,21.635,21.51,21.635,5225.0
2017-08-23,21.695,21.695,21.57,21.62,45901.0
2017-08-24,21.62,21.62,21.515,21.515,12858.0
2017-08-25,21.63,21.655,21.515,21.58,13530.0
2017-08-28,21.57,21.63,21.53,21.605,8872.0
2017-08-29,21.5,21.635,21.475,21.605,11014.0
2017-08-30,21.655,21.775,21.655,21.71,13754.0
2017-08-31,21.71,21.72,21.62,21.62,21901.0
2017-09-01,21.53,21.565,21.45,21.475,45709.0
2017-09-05,21.485,21.485,21.25,21.29,57773.0
2017-09-06,21.395,21.475,21.07,21.21,36837.0
2017-09-07,21.5,21.58,21.17,21.2,25126.0
2017-09-08,21.24,21.28,21.23,21.25,14706.0
2017-09-11,21.4,21.41,21.33,21.345,39581.0
2017-09-12,21.485,21.515,21.345,21.515,39103.0
2017-09-13,21.445,21.485,21.4,21.4,22851.0
2017-09-14,21.5,21.5,21.41,21.475,21166.0
2017-09-15,21.435,21.525,21.4,21.49,8964.0
2017-09-18,21.85,21.85,21.445,21.72,109077.0
2017-09-19,21.71,21.815,21.71,21.8,15622.0
2017-09-20,21.855,21.865,21.725,21.84,24147.0
2017-09-21,21.88,21.88,21.76,21.8,24123.0
2017-09-22,21.88,21.88,21.765,21.855,7232.0
2017-09-25,21.83,21.83,21.735,21.765,18975.0
2017-09-26,21.83,21.83,21.7,21.725,133844.0
2017-09-27,21.715,21.96,21.685,21.93,42827.0
2017-09-28,21.96,21.995,21.915,21.96,18247.0
2017-09-29,22.05,22.19,22.02,22.175,18722.0
2017-10-02,22.15,22.215,22.115,22.195,28124.0
2017-10-03,22.23,22.23,22.165,22.22,13289.0
2017-10-04,22.175,22.195,22.125,22.165,46614.0
2017-10-05,22.345,22.35,22.195,22.32,39977.0
2017-10-06,22.28,22.28,22.155,22.22,31355.0
2017-10-10,22.31,22.41,22.23,22.39,20783.0
2017-10-11,22.475,22.475,22.31,22.39,11334.0
2017-10-12,22.5,22.5,22.37,22.41,11612.0
2017-10-13,22.53,22.595,22.515,22.515,22053.0
2017-10-16,22.58,22.66,22.565,22.57,9088.0
2017-10-17,22.63,22.63,22.525,22.525,11612.0
2017-10-18,22.5,22.57,22.44,22.45,33586.0
2017-10-19,22.415,22.48,22.36,22.475,16387.0
2017-10-20,22.595,22.71,22.59,22.71,12097.0
2017-10-23,22.775,22.775,22.67,22.67,6741.0
2017-10-24,22.74,22.83,22.685,22.8,13836.0
2017-10-25,22.8,22.98,22.785,22.96,14418.0
2017-10-26,23.025,23.09,22.96,23.06,8836.0
2017-10-27,23.14,23.14,23.035,23.06,31624.0
2017-10-30,23.09,23.15,23.06,23.09,18703.0
2017-10-31,23.255,23.375,23.255,23.305,71627.0
2017-11-01,23.5,23.5,23.32,23.345,33474.0
2017-11-02,23.305,23.305,23.18,23.255,21378.0
2017-11-03,23.155,23.205,23.1,23.175,7752.0
2017-11-06,23.165,23.175,23.085,23.135,13052.0
2017-11-07,23.125,23.22,23.1,23.11,11607.0
2017-11-08,23.1,23.165,23.02,23.135,11929.0
2017-11-09,22.92,22.92,22.72,22.815,26993.0
2017-11-10,22.71,22.985,22.71,22.825,23497.0
2017-11-13,22.685,22.815,22.61,22.775,33515.0
2017-11-14,22.8,22.89,22.72,22.805,29844.0
2017-11-15,22.785,22.805,22.695,22.765,20075.0
2017-11-16,22.955,23.0,22.87,22.995,8673.0
2017-11-17,22.945,23.045,22.895,22.915,10183.0
2017-11-20,23.025,23.09,22.98,23.01,7486.0
2017-11-21,23.1,23.18,23.1,23.175,15668.0
2017-11-22,23.2,23.215,23.025,23.115,8270.0
2017-11-23,23.245,23.255,23.11,23.23,4245.0
2017-11-24,23.255,23.33,23.22,23.245,9466.0
2017-11-27,23.22,23.265,23.18,23.205,7131.0
2017-11-28,23.33,23.46,23.31,23.45,7210.0
2017-11-29,23.5,23.59,23.415,23.46,3912.0
2017-11-30,23.505,23.595,23.48,23.48,57248.0
2017-12-01,23.205,23.205,22.995,23.085,19105.0
2017-12-04,23.115,23.115,23.01,23.02,25098.0
2017-12-05,22.97,23.025,22.895,22.905,12426.0
2017-12-06,22.825,23.1,22.74,23.06,17711.0
2017-12-07,23.18,23.22,23.135,23.165,5484.0
2017-12-08,23.33,23.385,23.28,23.33,15001.0
2017-12-11,23.58,23.58,23.36,23.375,11615.0
2017-12-12,23.375,23.49,23.375,23.41,9156.0
2017-12-13,23.475,23.53,23.435,23.435,13277.0
2017-12-14,23.425,23.5,23.165,23.18,22466.0
2017-12-15,23.305,23.475,23.2,23.4,26075.0
2017-12-18,23.7,23.725,23.62,23.68,6405.0
2017-12-19,23.725,23.725,23.595,23.63,26340.0
2017-12-20,23.63,23.635,23.49,23.505,27737.0
2017-12-21,23.415,23.45,23.375,23.425,26226.0
2017-12-22,23.505,23.505,23.4,23.44,7623.0
2017-12-27,23.37,23.435,23.295,23.335,24859.0
2017-12-28,23.39,23.39,23.21,23.225,42148.0
2017-12-29,23.425,23.425,23.25,23.325,87242.0
2018-01-02,23.465,23.465,23.275,23.34,111134.0
2018-01-03,23.44,23.58,23.44,23.57,24417.0
2018-01-04,23.7,23.765,23.675,23.695,20677.0
2018-01-05,23.58,23.72,23.54,23.67,46190.0
2018-01-08,23.7,23.71,23.585,23.7,32429.0
2018-01-09,23.74,23.81,23.695,23.8,32847.0
2018-01-10,23.83,23.955,23.74,23.865,32627.0
2018-01-11,23.98,24.03,23.93,23.995,30870.0
2018-01-12,24.11,24.165,24.005,24.125,31477.0
2018-01-15,24.24,24.38,24.06,24.11,17248.0
2018-01-16,24.15,24.16,23.985,24.06,47539.0
2018-01-17,24.03,24.225,24.02,24.19,33779.0
2018-01-18,24.16,24.16,24.075,24.075,30290.0
2018-01-19,24.275,24.395,24.2,24.37,32627.0
2018-01-22,24.32,24.435,24.315,24.37,48216.0
2018-01-23,24.495,24.5,24.39,24.39,32728.0
2018-01-24,24.445,24.445,24.275,24.33,82500.0
2018-01-25,24.39,24.395,24.25,24.28,54429.0
2018-01-26,24.405,24.445,24.315,24.43,41974.0
2018-01-29,24.33,24.33,24.225,24.235,29822.0
2018-01-30,24.135,24.135,23.98,24.045,27158.0
2018-01-31,23.995,24.045,23.895,23.915,77962.0
2018-02-01,23.945,24.03,23.89,23.945,14944.0
2018-02-02,23.865,24.19,23.635,23.725,50510.0
2018-02-05,23.455,23.7,22.755,23.405,55339.0
2018-02-06,22.94,23.53,22.94,23.53,72159.0
2018-02-07,23.205,23.385,23.145,23.245,80318.0
2018-02-08,23.21,23.21,22.72,22.72,31909.0
2018-02-09,22.78,22.89,22.375,22.885,110028.0
2018-02-12,22.94,23.12,22.875,23.09,39763.0
2018-02-13,22.965,23.055,22.915,23.015,22836.0
2018-02-14,22.98,23.27,22.965,23.26,34061.0
2018-02-15,23.455,23.47,23.315,23.43,44687.0
2018-02-16,23.505,23.685,23.505,23.645,32178.0
2018-02-20,23.545,23.775,23.53,23.585,37447.0
2018-02-21,23.685,23.79,23.495,23.67,33141.0
2018-02-22,23.725,23.815,23.63,23.67,14977.0
2018-02-23,23.72,23.905,23.72,23.84,22052.0
2018-02-26,23.995,24.07,23.915,24.06,26430.0
2018-02-27,24.02,24.045,23.83,23.84,24047.0
2018-02-28,23.965,23.965,23.645,23.645,38635.0
2018-03-01,23.62,23.685,23.3,23.375,31507.0
2018-03-02,23.4,23.63,23.3,23.56,34111.0
2018-03-05,23.61,23.965,23.595,23.905,29576.0
2018-03-06,24.005,24.005,23.875,23.895,48097.0
2018-03-07,23.875,24.02,23.83,23.88,42470.0
2018-03-08,24.01,24.055,23.895,23.905,19193.0
2018-03-09,23.955,24.06,23.905,23.995,52963.0
2018-03-12,24.07,24.11,23.97,24.085,29925.0
2018-03-13,24.2,24.315,24.02,24.075,39839.0
2018-03-14,24.3,24.3,24.07,24.125,65686.0
2018-03-15,24.19,24.445,24.19,24.37,15664.0
2018-03-16,24.395,24.455,24.355,24.395,26085.0
2018-03-19,24.315,24.32,24.03,24.03,22521.0
2018-03-20,24.15,24.24,24.125,24.19,36314.0
2018-03-21,23.955,24.275,23.865,23.89,33497.0
2018-03-22,23.67,23.72,23.48,23.48,48196.0
2018-03-23,23.4,23.45,23.09,23.09,21395.0
2018-03-26,23.5,23.58,23.295,23.55,40530.0
2018-03-27,23.575,23.67,23.305,23.305,27300.0
2018-03-28,23.54,23.705,23.505,23.655,48991.0
2018-03-29,23.73,23.795,23.62,23.745,43820.0
2018-04-02,23.67,23.67,23.14,23.285,86630.0
2018-04-03,23.5,23.5,23.28,23.425,35510.0
2018-04-04,23.21,23.485,23.18,23.485,46910.0
2018-04-05,23.555,23.785,23.23,23.55,22041.0
2018-04-06,23.645,23.645,23.31,23.385,35496.0
2018-04-09,23.53,23.64,23.485,23.485,31041.0
2018-04-10,23.615,23.615,23.485,23.555,19101.0
2018-04-11,23.475,23.515,23.345,23.345,10260.0
2018-04-12,23.5,23.54,23.435,23.49,10868.0
2018-04-13,23.58,23.58,23.415,23.475,54558.0
2018-04-16,23.58,23.59,23.5,23.54,40540.0
2018-04-17,23.54,23.615,23.485,23.555,10448.0
2018-04-18,23.73,23.915,23.67,23.835,19500.0
2018-04-19,23.835,23.835,23.73,23.78,34229.0
2018-04-20,23.885,23.91,23.795,23.87,9792.0
2018-04-23,23.935,24.07,23.935,23.975,26184.0
2018-04-24,24.03,24.07,23.755,23.85,68996.0
2018-04-25,23.935,23.94,23.85,23.89,21542.0
2018-04-26,24.005,24.12,23.935,24.115,10294.0
2018-04-27,24.095,24.115,24.0,24.03,31241.0
2018-04-30,24.015,24.09,23.915,23.96,36225.0
2018-05-01,23.81,23.915,23.76,23.89,80011.0
2018-05-02,23.98,24.05,23.915,23.95,90279.0
2018-05-03,23.94,24.0,23.82,23.925,5265.0
2018-05-04,23.975,24.07,23.885,24.03,43557.0
2018-05-07,24.04,24.095,24.03,24.095,56011.0
2018-05-08,24.095,24.21,24.08,24.21,26916.0
2018-05-09,24.105,24.105,24.005,24.065,36547.0
2018-05-10,24.03,24.105,23.99,24.025,59395.0
2018-05-11,24.185,24.21,24.13,24.17,12107.0
2018-05-14,24.23,24.245,24.165,24.23,14587.0
2018-05-15,24.23,24.235,24.095,24.13,11800.0
2018-05-16,24.09,24.13,23.975,24.07,33820.0
2018-05-17,24.07,24.17,24.05,24.095,21858.0
2018-05-18,24.18,24.23,24.155,24.17,14149.0
2018-05-22,24.13,24.23,24.08,24.13,28198.0
2018-05-23,24.105,24.13,23.925,23.975,18040.0
2018-05-24,24.055,24.065,23.875,23.99,32705.0
2018-05-25,24.03,24.05,23.95,24.005,27718.0
2018-05-28,24.255,24.255,23.76,23.875,20218.0
2018-05-29,23.78,23.795,23.505,23.595,38663.0
2018-05-30,23.69,23.795,23.49,23.705,49526.0
2018-05-31,23.755,23.835,23.665,23.745,59885.0
2018-06-01,23.94,23.99,23.87,23.94,44879.0
2018-06-04,24.03,24.03,23.94,23.94,29800.0
2018-06-05,24.03,24.18,23.98,24.025,37252.0
2018-06-06,23.915,24.205,23.89,24.205,27767.0
2018-06-07,24.22,24.255,24.08,24.17,27798.0
2018-06-08,24.055,24.13,24.0,24.055,47990.0
2018-06-11,24.27,24.335,24.23,24.295,40757.0
2018-06-12,24.26,24.275,24.18,24.185,21833.0
2018-06-13,24.54,24.54,24.155,24.17,44886.0
2018-06-14,24.18,24.4,24.18,24.3,14620.0
2018-06-15,24.285,24.31,24.205,24.3,28416.0
2018-06-18,24.07,24.18,24.015,24.165,30463.0
2018-06-19,23.935,24.065,23.925,24.03,49182.0
2018-06-20,24.18,24.185,24.095,24.145,22638.0
2018-06-21,24.04,24.09,23.91,23.94,40788.0
2018-06-22,24.28,24.325,24.175,24.175,41601.0
2018-06-25,24.09,24.09,23.82,23.875,61029.0
2018-06-26,23.91,24.015,23.885,23.935,51338.0
2018-06-27,23.885,24.015,23.75,23.785,83729.0
2018-06-28,23.645,23.725,23.555,23.71,22136.0
2018-06-29,23.735,23.76,23.56,23.605,51195.0
2018-07-03,23.545,23.56,23.37,23.445,61753.0
2018-07-04,23.67,24.065,23.44,23.53,13226.0
2018-07-05,23.63,23.63,23.48,23.585,41750.0
2018-07-06,23.605,23.71,23.545,23.685,29739.0
2018-07-09,23.8,23.91,23.75,23.91,31012.0
2018-07-10,23.91,23.935,23.85,23.9,23500.0
2018-07-11,23.725,23.725,23.545,23.71,35720.0
2018-07-12,23.705,23.795,23.685,23.76,18668.0
2018-07-13,23.945,23.945,23.725,23.82,47951.0
2018-07-16,23.77,23.81,23.72,23.785,34866.0
2018-07-17,23.77,23.985,23.71,23.935,24795.0
2018-07-18,24.01,24.01,23.845,23.9,25234.0
2018-07-19,23.91,24.0,23.845,23.95,23249.0
2018-07-20,23.82,23.92,23.795,23.85,31101.0
2018-07-23,23.91,23.97,23.87,23.91,26092.0
2018-07-24,24.09,24.135,23.99,24.025,33511.0
2018-07-25,23.945,24.11,23.885,24.01,35102.0
2018-07-26,23.99,24.035,23.935,23.95,30297.0
2018-07-27,24.09,24.11,23.945,23.96,77315.0
2018-07-30,24.05,24.085,23.9,23.945,62594.0
2018-07-31,24.035,24.04,23.85,23.895,32656.0
2018-08-01,23.885,23.9,23.76,23.835,23862.0
2018-08-02,23.605,23.685,23.545,23.685,19635.0
2018-08-03,23.555,23.63,23.505,23.61,53378.0
2018-08-07,23.91,23.91,23.52,23.795,70286.0
2018-08-08,23.795,23.835,23.695,23.695,26194.0
2018-08-09,23.68,23.8,23.68,23.705,21441.0
2018-08-10,23.415,23.46,23.315,23.445,49256.0
2018-08-13,23.42,23.57,23.245,23.255,24974.0
2018-08-14,23.28,23.28,23.175,23.205,36978.0
2018-08-15,23.025,23.08,22.885,23.03,53376.0
2018-08-16,23.09,23.23,23.08,23.2,21112.0
2018-08-17,23.065,23.215,23.03,23.165,36160.0
2018-08-20,23.265,23.28,23.215,23.245,43608.0
2018-08-21,23.38,23.43,23.33,23.38,38207.0
2018-08-22,23.47,23.47,23.355,23.355,24382.0
2018-08-23,23.39,23.42,23.32,23.355,24802.0
2018-08-24,23.48,23.48,23.415,23.43,22709.0
2018-08-27,23.63,23.66,23.56,23.635,45105.0
2018-08-28,23.605,23.61,23.485,23.505,30345.0
2018-08-29,23.51,23.66,23.51,23.62,25220.0
2018-08-30,23.595,23.605,23.48,23.52,30344.0
2018-08-31,23.51,23.63,23.44,23.535,23494.0
2018-09-04,23.47,23.58,23.44,23.58,55265.0
2018-09-05,23.75,23.76,23.305,23.34,47478.0
2018-09-06,23.38,23.38,23.165,23.23,24603.0
2018-09-07,23.065,23.14,23.025,23.105,14698.0
2018-09-10,23.15,23.365,23.13,23.2,20936.0
2018-09-11,23.075,23.165,22.99,23.14,50608.0
2018-09-12,23.065,23.09,22.925,22.99,23286.0
2018-09-13,23.24,23.24,23.125,23.18,19505.0
2018-09-14,23.265,23.505,23.205,23.24,29252.0
2018-09-17,23.34,23.505,23.105,23.27,45706.0
2018-09-18,23.38,23.485,23.32,23.46,52796.0
2018-09-19,23.395,23.52,23.38,23.42,22426.0
2018-09-20,23.585,23.685,23.39,23.66,31124.0
2018-09-21,23.71,23.72,23.595,23.68,16986.0
2018-09-24,23.695,23.695,23.58,23.62,55117.0
2018-09-25,23.635,23.87,23.635,23.8,18589.0
2018-09-26,23.785,24.025,23.71,23.915,22910.0
2018-09-27,23.905,24.055,23.84,23.875,18722.0
2018-09-28,23.5,23.625,23.4,23.465,53890.0
2018-10-01,23.39,23.415,23.215,23.26,47233.0
2018-10-02,23.185,23.21,23.125,23.16,28192.0
2018-10-03,23.275,23.275,23.135,23.21,30822.0
2018-10-04,23.135,23.135,22.91,23.015,61922.0
2018-10-05,22.96,23.01,22.84,22.89,21031.0
2018-10-09,23.235,23.235,22.61,22.76,30955.0
2018-10-10,22.685,22.96,22.27,22.345,73103.0
2018-10-11,22.295,22.44,21.96,22.11,126288.0
2018-10-12,22.25,22.27,21.97,22.175,90192.0
2018-10-15,22.135,22.195,22.01,22.125,60711.0
2018-10-16,22.275,22.4,22.185,22.36,48183.0
2018-10-17,22.3,22.415,22.21,22.36,59956.0
2018-10-18,22.12,22.425,21.985,22.05,42151.0
2018-10-19,22.26,22.375,22.245,22.245,32297.0
2018-10-22,22.27,22.275,22.11,22.16,32538.0
2018-10-23,22.01,22.36,21.575,21.945,31148.0
2018-10-24,21.775,21.82,21.185,21.22,32990.0
2018-10-25,21.46,21.635,21.32,21.525,33128.0
2018-10-26,21.37,21.535,21.125,21.395,51062.0
2018-10-29,21.62,21.67,21.175,21.395,110779.0
2018-10-30,21.36,21.625,21.345,21.575,27154.0
2018-10-31,21.81,21.975,21.8,21.885,37851.0
2018-11-01,21.92,22.05,21.825,22.05,20993.0
2018-11-02,22.185,22.3,21.945,22.075,23193.0
2018-11-05,22.1,22.17,21.995,22.1,28651.0
2018-11-06,22.185,22.275,22.135,22.275,37604.0
2018-11-07,22.275,22.49,22.275,22.49,44187.0
2018-11-08,22.41,22.435,22.27,22.335,28996.0
2018-11-09,22.25,22.32,22.175,22.225,23815.0
2018-11-12,22.12,22.135,21.895,21.895,25550.0
2018-11-13,22.025,22.185,21.97,22.025,33942.0
2018-11-14,22.235,22.235,21.935,21.985,42811.0
2018-11-15,21.935,22.095,21.775,22.025,28930.0
2018-11-16,21.85,22.02,21.77,21.985,34998.0
2018-11-19,22.07,22.07,21.77,21.825,37994.0
2018-11-20,21.65,21.76,21.575,21.67,36689.0
2018-11-21,21.625,21.995,21.625,21.875,68011.0
2018-11-22,21.87,21.87,21.65,21.735,4124.0
2018-11-23,21.635,22.235,21.635,21.825,76618.0
2018-11-26,22.41,22.415,21.95,22.085,59212.0
2018-11-27,22.32,22.32,21.895,22.045,18353.0
2018-11-28,22.185,22.36,22.07,22.35,31628.0
2018-11-29,22.27,22.295,22.16,22.22,52552.0
2018-11-30,22.21,22.225,22.095,22.185,41498.0
2018-12-03,22.36,22.365,22.22,22.285,29854.0
2018-12-04,22.235,22.26,21.745,21.76,53948.0
2018-12-05,22.1,22.235,22.01,22.1,26470.0
2018-12-06,21.72,21.92,21.55,21.92,48226.0
2018-12-07,21.77,21.77,21.35,21.445,85907.0
2018-12-10,21.495,21.55,21.21,21.51,27409.0
2018-12-11,21.7,21.7,21.35,21.425,58379.0
2018-12-12,21.71,21.91,21.71,21.775,80658.0
2018-12-13,21.925,21.935,21.67,21.76,38153.0
2018-12-14,21.57,21.625,21.385,21.46,62622.0
2018-12-17,21.41,21.51,21.195,21.31,63422.0
2018-12-18,21.41,21.56,21.375,21.425,37189.0
2018-12-19,21.45,21.66,21.125,21.26,43769.0
2018-12-20,21.32,21.395,21.1,21.185,82724.0
2018-12-21,21.22,21.26,20.925,21.025,91570.0
2018-12-24,20.835,21.41,20.795,20.82,78450.0
2018-12-27,21.77,21.78,20.89,21.295,90604.0
2018-12-28,21.51,21.605,21.07,21.57,36767.0
2018-12-31,21.57,21.77,21.53,21.605,123047.0
2019-01-02,20.825,21.88,20.825,21.505,48803.0
2019-01-03,22.075,22.075,20.91,21.06,72123.0
2019-01-04,21.225,21.665,21.225,21.645,74541.0
2019-01-07,21.58,21.94,21.445,21.535,49498.0
2019-01-08,21.615,21.73,21.555,21.59,36505.0
2019-01-09,21.68,21.82,21.67,21.755,43732.0
2019-01-10,21.765,21.905,21.68,21.84,36588.0
2019-01-11,21.79,21.85,21.715,21.82,74388.0
2019-01-14,21.56,21.745,21.545,21.705,35726.0
2019-01-15,21.755,21.85,21.63,21.82,60257.0
2019-01-16,21.82,21.89,21.78,21.89,57902.0
2019-01-17,22.05,22.08,21.82,21.95,35569.0
2019-01-18,22.09,22.25,22.04,22.175,58076.0
2019-01-21,22.21,22.265,22.03,22.135,32423.0
2019-01-22,22.125,22.135,21.9,21.95,35717.0
2019-01-23,22.175,22.21,21.955,22.055,15987.0
2019-01-24,22.135,22.16,22.005,22.1,36093.0
2019-01-25,22.215,22.275,22.125,22.19,26326.0
2019-01-28,22.105,22.14,22.0,22.09,39552.0
2019-01-29,22.21,22.3,22.14,22.215,69523.0
2019-01-30,22.2,22.325,22.1,22.275,40706.0
2019-01-31,22.14,22.265,22.105,22.265,145873.0
2019-02-01,22.19,22.2,22.03,22.125,41127.0
2019-02-04,22.175,22.265,22.065,22.19,37892.0
2019-02-05,22.365,22.47,22.29,22.42,63121.0
2019-02-06,22.485,22.5,22.385,22.45,42496.0
2019-02-07,22.375,22.375,22.2,22.265,53292.0
2019-02-08,22.1,22.175,22.005,22.16,38026.0
2019-02-11,22.235,22.265,22.14,22.2,39545.0
2019-02-12,22.325,22.4,22.285,22.35,71763.0
2019-02-13,22.39,22.475,22.335,22.365,55182.0
2019-02-14,22.52,22.535,22.385,22.45,36038.0
2019-02-15,22.585,22.705,22.5,22.68,50299.0
2019-02-19,22.705,22.795,22.65,22.72,63546.0
2019-02-20,22.735,22.795,22.68,22.755,41693.0
2019-02-21,22.73,22.755,22.645,22.73,74708.0
2019-02-22,22.695,22.81,22.62,22.71,48140.0
2019-02-25,22.88,22.895,22.795,22.805,74576.0
2019-02-26,22.935,22.99,22.885,22.935,69886.0
2019-02-27,22.835,22.87,22.71,22.805,36981.0
2019-02-28,22.805,22.86,22.705,22.77,117727.0
2019-03-01,23.03,23.12,22.905,23.09,48639.0
2019-03-04,23.18,23.18,22.97,23.04,71740.0
2019-03-05,23.105,23.17,22.98,23.115,51213.0
2019-03-06,23.195,23.305,23.14,23.215,45039.0
2019-03-07,23.12,23.12,22.885,22.955,50434.0
2019-03-08,22.685,22.83,22.685,22.795,53941.0
2019-03-11,22.86,23.055,22.835,23.03,37120.0
2019-03-12,23.03,23.045,22.905,22.955,31304.0
2019-03-13,22.98,23.115,22.955,23.03,33202.0
2019-03-14,23.09,23.105,22.995,23.055,39333.0
2019-03-15,23.28,23.365,23.165,23.35,36491.0
2019-03-18,23.4,23.44,23.325,23.425,62458.0
2019-03-19,23.4,23.48,23.355,23.355,37138.0
2019-03-20,23.325,23.44,23.24,23.365,46246.0
2019-03-21,23.355,23.56,23.25,23.56,39255.0
2019-03-22,23.305,23.39,23.09,23.13,81155.0
2019-03-25,23.13,23.18,23.065,23.14,53818.0
2019-03-26,23.275,23.35,23.17,23.275,39334.0
2019-03-27,23.275,23.39,23.13,23.25,57128.0
2019-03-28,23.265,23.315,23.19,23.265,39541.0
2019-03-29,23.26,23.26,23.125,23.125,53284.0
2019-04-01,23.36,23.485,23.36,23.435,35617.0
2019-04-02,23.43,23.52,23.37,23.495,36683.0
2019-04-03,23.59,23.705,23.565,23.67,36153.0
2019-04-04,23.705,23.715,23.59,23.665,36336.0
2019-04-05,23.755,23.775,23.665,23.765,31918.0
2019-04-08,23.72,23.73,23.57,23.655,62125.0
2019-04-09,23.59,23.59,23.47,23.505,38933.0
2019-04-10,23.57,23.665,23.565,23.605,35968.0
2019-04-11,23.69,23.705,23.59,23.605,63135.0
2019-04-12,23.645,23.775,23.645,23.715,45571.0
2019-04-15,23.69,23.875,23.67,23.83,35001.0
2019-04-16,23.9,23.965,23.805,23.825,39408.0
2019-04-17,23.805,23.915,23.755,23.875,132490.0
2019-04-18,23.965,23.965,23.825,23.935,60359.0
2019-04-22,23.765,23.925,23.755,23.805,42462.0
2019-04-23,23.89,24.04,23.805,24.035,31316.0
2019-04-24,23.935,24.04,23.85,23.935,41796.0
2019-04-25,23.875,23.925,23.805,23.875,57983.0
2019-04-26,23.94,23.95,23.84,23.94,55483.0
2019-04-29,23.94,24.035,23.935,23.96,112013.0
2019-04-30,23.985,24.04,23.925,23.965,54343.0
2019-05-01,23.965,24.05,23.905,23.95,60351.0
2019-05-02,23.905,23.95,23.825,23.89,38157.0
2019-05-03,23.96,24.075,23.88,24.06,37954.0
2019-05-06,23.775,23.855,23.67,23.83,72391.0
2019-05-07,23.67,23.67,23.38,23.445,62339.0
2019-05-08,23.46,23.545,23.42,23.495,40730.0
2019-05-09,23.27,23.36,23.15,23.325,49719.0
2019-05-10,23.2,23.385,23.085,23.335,32907.0
2019-05-13,23.0,23.075,22.85,22.915,62758.0
2019-05-14,23.115,23.225,23.01,23.125,37743.0
2019-05-15,23.035,23.225,22.94,23.2,48888.0
2019-05-16,23.27,23.445,23.165,23.385,49134.0
2019-05-17,23.32,23.325,23.165,23.185,40831.0
2019-05-21,23.195,23.22,23.11,23.195,51949.0
2019-05-22,23.05,23.16,23.0,23.125,56587.0
2019-05-23,22.99,23.05,22.915,22.94,96646.0
2019-05-24,23.185,23.21,23.085,23.165,57830.0
2019-05-27,23.225,23.25,23.135,23.245,19662.0
2019-05-28,23.245,23.245,23.05,23.06,52756.0
2019-05-29,22.9,22.965,22.825,22.89,45370.0
2019-05-30,22.93,23.015,22.84,22.95,53276.0
2019-05-31,22.95,22.95,22.755,22.875,68070.0
2019-06-03,22.905,22.905,22.78,22.84,72276.0
2019-06-04,23.015,23.05,22.94,23.015,69224.0
2019-06-05,23.135,23.135,23.025,23.085,45522.0
2019-06-06,23.135,23.135,23.025,23.075,33425.0
2019-06-07,23.09,23.26,23.09,23.2,39203.0
2019-06-10,23.26,23.63,23.175,23.21,61497.0
2019-06-11,23.46,23.495,23.345,23.38,25398.0
2019-06-12,23.345,23.35,23.26,23.285,38575.0
2019-06-13,23.345,23.395,23.26,23.285,20624.0
2019-06-14,23.275,23.32,23.195,23.3,27144.0
2019-06-17,23.31,23.31,23.225,23.245,57146.0
2019-06-18,23.455,23.545,23.41,23.505,47666.0
2019-06-19,23.545,23.595,23.495,23.52,27675.0
2019-06-20,23.63,23.63,23.495,23.57,44503.0
2019-06-21,23.535,23.58,23.485,23.51,38553.0
2019-06-24,23.51,23.57,23.485,23.485,45476.0
2019-06-25,23.485,23.53,23.36,23.36,50928.0
2019-06-26,23.48,23.48,23.285,23.295,44617.0
2019-06-27,23.37,23.38,23.275,23.335,36174.0
2019-06-28,23.415,23.445,23.35,23.435,207991.0
2019-07-02,23.655,23.7,23.57,23.595,85602.0
2019-07-03,23.725,23.775,23.63,23.74,67695.0
2019-07-04,23.785,23.785,23.69,23.765,45869.0
2019-07-05,23.58,23.595,23.46,23.52,65585.0
2019-07-08,23.385,23.435,23.28,23.415,70078.0
2019-07-09,23.325,23.365,23.28,23.315,35120.0
2019-07-10,23.365,23.485,23.3,23.355,51485.0
2019-07-11,23.435,23.445,23.28,23.33,56667.0
2019-07-12,23.29,23.325,23.24,23.3,49560.0
2019-07-15,23.33,23.375,23.3,23.315,33082.0
2019-07-16,23.29,23.35,23.255,23.35,42939.0
2019-07-17,23.33,23.34,23.195,23.205,37535.0
2019-07-18,23.185,23.27,23.145,23.255,26157.0
2019-07-19,23.39,23.39,23.23,23.27,65618.0
2019-07-22,23.33,23.39,23.255,23.385,41954.0
2019-07-23,23.64,23.64,23.475,23.535,30757.0
2019-07-24,23.53,23.605,23.475,23.605,27186.0
2019-07-25,23.5,23.52,23.325,23.39,33382.0
2019-07-26,23.485,23.535,23.4,23.475,28277.0
2019-07-29,23.5,23.5,23.375,23.445,58439.0
2019-07-30,23.265,23.265,23.125,23.16,54881.0
2019-07-31,23.185,23.645,22.895,23.145,182702.0
2019-08-01,23.16,23.305,22.905,22.965,97115.0
2019-08-02,22.92,23.04,22.715,22.845,73484.0
2019-08-06,22.54,22.65,22.3,22.54,84350.0
2019-08-07,22.485,22.715,22.42,22.69,42836.0
2019-08-08,22.77,22.81,22.665,22.785,44851.0
2019-08-09,22.665,22.675,22.53,22.58,77516.0
2019-08-12,22.58,22.59,22.335,22.375,49589.0
2019-08-13,22.485,22.64,22.42,22.6,40431.0
2019-08-14,22.23,22.34,22.045,22.045,58935.0
2019-08-15,22.22,22.25,22.105,22.19,80545.0
2019-08-16,22.28,22.51,22.275,22.4,34769.0
2019-08-19,22.565,22.64,22.52,22.63,38018.0
2019-08-20,22.59,22.64,22.52,22.54,35940.0
2019-08-21,22.63,22.77,22.63,22.65,33978.0
2019-08-22,22.71,22.71,22.53,22.65,186900.0
2019-08-23,22.545,22.66,22.3,22.3,53158.0
2019-08-26,22.6,22.6,22.42,22.455,38375.0
2019-08-27,22.52,22.58,22.455,22.53,54099.0
2019-08-28,22.495,22.57,22.375,22.52,34851.0
2019-08-29,22.685,22.75,22.64,22.685,47231.0
2019-08-30,22.75,22.87,22.715,22.785,47853.0
2019-09-03,22.785,22.81,22.685,22.795,34826.0
2019-09-04,23.0,23.05,22.845,22.93,34387.0
2019-09-05,23.04,23.145,23.025,23.085,87272.0
2019-09-06,23.015,23.12,23.005,23.065,15115.0
2019-09-09,23.12,23.125,22.99,23.075,43153.0
2019-09-10,23.075,23.11,23.025,23.065,37746.0
2019-09-11,23.195,23.375,23.195,23.35,47523.0
2019-09-12,23.375,23.535,23.325,23.495,41619.0
2019-09-13,23.435,23.76,23.435,23.715,24476.0
2019-09-16,23.57,23.59,23.46,23.475,43013.0
2019-09-17,23.555,23.595,23.51,23.59,55436.0
2019-09-18,23.495,23.895,23.485,23.62,34188.0
2019-09-19,23.705,23.74,23.645,23.655,50429.0
2019-09-20,23.715,23.785,23.58,23.62,68013.0
2019-09-23,23.475,23.57,23.385,23.5,124309.0
2019-09-24,23.605,23.63,23.375,23.39,87154.0
2019-09-25,23.39,23.435,23.255,23.415,36755.0
2019-09-26,23.51,23.51,23.415,23.495,27787.0
2019-09-27,23.41,23.47,23.28,23.315,55231.0
2019-09-30,23.35,23.43,23.265,23.395,38237.0
2019-10-01,23.46,23.48,23.11,23.16,35818.0
2019-10-02,22.955,22.955,22.785,22.835,64638.0
2019-10-03,22.92,23.085,22.83,23.035,44850.0
2019-10-04,23.13,23.265,23.06,23.255,35162.0
2019-10-07,23.23,23.31,23.155,23.19,61656.0
2019-10-08,23.095,23.385,22.93,22.93,116407.0
2019-10-09,23.07,23.23,23.07,23.205,38534.0
2019-10-10,23.135,23.28,23.12,23.205,29532.0
2019-10-11,23.435,23.615,23.435,23.495,45685.0
2019-10-15,23.6,23.765,23.54,23.685,54362.0
2019-10-16,23.625,23.745,23.625,23.73,36461.0
2019-10-17,23.77,23.79,23.575,23.695,56298.0
2019-10-18,23.625,23.695,23.54,23.625,36830.0
2019-10-21,23.78,23.815,23.685,23.71,27523.0
2019-10-22,23.78,23.79,23.645,23.645,38930.0
2019-10-23,23.645,23.79,23.645,23.78,65033.0
2019-10-24,23.85,23.89,23.755,23.765,20861.0
2019-10-25,23.685,23.83,23.615,23.765,28677.0
2019-10-28,23.885,23.91,23.795,23.855,43150.0
2019-10-29,23.825,23.95,23.79,23.915,47086.0
2019-10-30,23.91,24.185,23.85,24.185,36431.0
2019-10-31,24.115,24.115,23.96,24.065,50980.0
2019-11-01,24.19,24.33,24.19,24.25,26027.0
2019-11-04,24.415,24.475,24.355,24.45,39691.0
2019-11-05,24.37,24.46,24.365,24.415,51805.0
2019-11-06,24.45,24.475,24.365,24.465,43999.0
2019-11-07,24.595,24.63,24.5,24.55,55691.0
2019-11-08,24.51,24.605,24.46,24.57,49019.0
2019-11-11,24.55,24.63,24.49,24.55,21594.0
2019-11-12,24.56,24.63,24.485,24.585,42383.0
2019-11-13,24.46,24.545,24.43,24.51,67621.0
2019-11-14,24.45,24.5,24.37,24.44,59701.0
2019-11-15,24.5,24.61,24.44,24.61,25791.0
2019-11-18,24.605,24.64,24.535,24.605,36330.0
2019-11-19,24.665,24.74,24.57,24.655,35773.0
2019-11-20,24.605,24.665,24.5,24.55,35756.0
2019-11-21,24.5,24.545,24.425,24.475,44817.0
2019-11-22,24.535,24.595,24.485,24.55,61860.0
2019-11-25,24.655,24.775,24.645,24.75,34403.0
2019-11-26,24.715,24.785,24.68,24.725,39855.0
2019-11-27,24.73,24.82,24.69,24.81,47534.0
2019-11-28,25.04,25.04,24.7,24.75,24829.0
2019-11-29,24.705,24.765,24.545,24.57,40637.0
2019-12-02,24.67,24.67,24.39,24.485,59137.0
2019-12-03,24.275,24.45,24.27,24.44,32000.0
2019-12-04,24.56,24.62,24.425,24.475,39846.0
2019-12-05,24.44,24.45,24.33,24.4,63968.0
2019-12-06,24.69,24.79,24.67,24.785,31074.0
2019-12-09,24.725,24.725,24.58,24.58,50425.0
2019-12-10,24.605,24.67,24.525,24.605,33916.0
2019-12-11,24.62,24.69,24.56,24.665,35669.0
2019-12-12,24.715,24.835,24.645,24.825,57407.0
2019-12-13,25.0,25.065,24.405,25.015,60325.0
2019-12-16,25.1,25.24,25.075,25.22,48281.0
2019-12-17,25.17,25.195,25.1,25.16,38832.0
2019-12-18,25.075,25.075,24.93,24.97,45286.0
2019-12-19,24.98,25.04,24.92,25.04,28178.0
2019-12-20,25.215,25.215,25.09,25.125,23289.0
2019-12-23,25.15,25.205,24.91,25.125,47897.0
2019-12-24,25.125,25.16,25.05,25.135,40770.0
2019-12-27,25.23,26.23,25.125,25.16,61269.0
2019-12-30,25.19,25.19,24.915,24.92,43187.0
2019-12-31,24.905,24.955,24.75,24.915,108593.0
2020-01-02,24.965,25.355,24.965,25.145,73745.0
2020-01-03,24.835,25.01,24.785,24.87,66277.0
2020-01-06,24.8,24.93,24.715,24.885,95398.0
2020-01-07,24.965,25.015,24.88,24.895,50277.0
2020-01-08,24.885,25.095,24.855,25.015,98005.0
2020-01-09,25.13,25.2,25.095,25.105,78088.0
2020-01-10,25.105,25.155,25.015,25.04,35129.0
2020-01-13,25.06,25.215,25.0,25.215,45867.0
2020-01-14,25.17,25.225,25.135,25.225,40287.0
2020-01-15,25.205,25.225,25.105,25.165,30659.0
2020-01-16,25.23,25.29,25.17,25.29,39391.0
2020-01-17,25.42,25.42,25.325,25.42,52406.0
2020-01-20,25.415,25.415,25.335,25.36,48047.0
2020-01-21,25.215,25.36,25.215,25.225,71512.0
2020-01-22,25.285,25.44,25.215,25.395,37888.0
2020-01-23,25.36,25.36,25.19,25.325,58846.0
2020-01-24,25.38,25.44,25.17,25.24,17494.0
2020-01-27,24.965,24.965,24.765,24.785,94300.0
2020-01-28,24.885,24.975,24.835,24.955,38973.0
2020-01-29,24.99,25.075,24.955,25.0,15406.0
2020-01-30,24.82,24.965,24.75,24.955,47395.0
2020-01-31,24.81,24.82,24.5,24.55,35174.0
2020-02-03,24.655,24.835,24.635,24.79,49510.0
2020-02-04,25.07,25.18,25.07,25.145,17715.0
2020-02-05,25.42,25.45,25.32,25.43,84435.0
2020-02-06,25.48,25.525,25.44,25.525,55422.0
2020-02-07,25.395,25.415,25.24,25.265,32367.0
2020-02-10,25.265,25.38,25.23,25.38,32809.0
2020-02-11,25.455,25.535,25.44,25.475,37010.0
2020-02-12,25.5,25.55,25.465,25.515,29791.0
2020-02-13,25.31,25.44,25.26,25.355,61908.0
2020-02-14,25.345,25.385,25.23,25.32,41901.0
2020-02-18,25.18,25.19,25.07,25.145,41781.0
2020-02-19,25.135,25.23,25.135,25.17,29668.0
2020-02-20,25.04,25.085,24.895,24.99,62121.0
2020-02-21,24.95,24.965,24.775,24.845,72258.0
2020-02-24,24.01,24.13,23.885,23.895,85801.0
2020-02-25,24.025,24.07,23.48,23.54,125611.0
2020-02-26,23.76,23.98,23.63,23.7,110075.0
2020-02-27,23.43,24.405,22.94,23.525,54590.0
2020-02-28,22.68,23.105,22.43,23.015,214833.0
2020-03-02,22.92,23.25,22.73,23.215,218173.0
2020-03-03,23.465,23.715,22.905,23.085,146760.0
2020-03-04,23.43,23.79,23.24,23.775,61066.0
2020-03-05,23.3,23.405,23.07,23.19,70918.0
2020-03-06,22.8,22.975,22.67,22.905,91398.0
2020-03-09,22.215,22.785,21.38,21.5,179440.0
2020-03-10,22.415,22.45,21.69,22.395,161475.0
2020-03-11,21.81,22.32,21.105,21.26,490336.0
2020-03-12,20.62,20.62,18.725,19.155,309826.0
2020-03-13,20.25,20.885,19.275,20.135,165090.0
2020-03-16,19.525,19.525,17.885,18.085,179728.0
2020-03-17,18.68,19.465,18.43,19.395,333419.0
2020-03-18,18.81,19.06,17.975,18.45,200038.0
2020-03-19,18.455,19.355,18.37,18.955,111521.0
2020-03-20,19.25,19.31,18.49,18.525,119757.0
2020-03-23,18.575,18.855,18.32,18.655,181828.0
2020-03-24,19.215,20.11,19.215,19.98,82031.0
2020-03-25,19.99,20.605,19.825,20.26,84420.0
2020-03-26,20.26,20.995,20.03,20.875,80461.0
2020-03-27,20.285,20.565,20.07,20.21,172992.0
2020-03-30,20.51,20.91,20.45,20.91,58900.0
2020-03-31,20.805,21.01,20.4,20.53,369897.0
2020-04-01,20.045,20.28,19.845,19.915,68615.0
2020-04-02,20.01,20.285,19.94,20.28,32940.0
2020-04-03,19.83,19.9,19.555,19.745,77915.0
2020-04-06,20.485,20.815,20.41,20.76,131077.0
2020-04-07,21.255,21.46,20.675,20.735,67197.0
2020-04-08,20.84,21.04,20.745,20.995,100130.0
2020-04-09,21.185,21.415,21.1,21.32,59269.0
2020-04-13,21.52,21.52,20.9,20.995,48632.0
2020-04-14,21.51,21.52,21.14,21.39,81199.0
2020-04-15,21.125,21.15,20.96,21.005,49429.0
2020-04-16,21.065,21.255,20.915,21.07,24602.0
2020-04-17,21.54,21.545,21.295,21.54,70361.0
2020-04-20,21.39,21.565,21.29,21.33,45905.0
2020-04-21,21.135,21.245,20.96,21.04,61086.0
2020-04-22,21.34,21.435,21.175,21.33,44986.0
2020-04-23,21.355,21.45,21.125,21.135,39405.0
2020-04-24,21.27,21.485,21.195,21.485,45827.0
2020-04-27,21.54,21.615,21.295,21.6,94810.0
2020-04-28,21.85,21.95,21.625,21.625,29536.0
2020-04-29,21.95,22.185,21.95,22.055,24241.0
2020-04-30,21.77,21.945,21.625,21.72,73221.0
2020-05-01,21.48,21.66,21.375,21.46,38410.0
2020-05-04,21.35,21.565,21.255,21.41,36973.0
2020-05-05,21.545,21.64,21.48,21.53,39605.0
2020-05-06,21.745,21.755,21.46,21.48,28214.0
2020-05-07,21.65,21.73,21.545,21.6,24942.0
2020-05-08,21.745,21.875,21.685,21.825,64007.0
2020-05-11,21.755,22.005,21.71,21.965,30642.0
2020-05-12,22.03,22.03,21.71,21.71,34346.0
2020-05-13,21.745,21.9,21.565,21.66,38688.0
2020-05-14,21.28,21.41,21.065,21.39,37424.0
2020-05-15,21.315,21.51,21.315,21.48,25509.0
2020-05-19,21.92,22.01,21.73,21.78,26053.0
2020-05-20,21.97,22.265,21.97,22.17,71336.0
2020-05-21,22.21,22.23,21.98,22.005,48729.0
2020-05-22,22.115,22.115,21.97,22.055,47894.0
2020-05-25,22.33,22.515,22.2,22.445,14258.0
2020-05-26,22.59,22.86,22.355,22.39,36153.0
2020-05-27,22.555,22.58,22.42,22.58,26586.0
2020-05-28,22.72,22.995,22.72,22.77,65691.0
2020-05-29,22.825,22.825,22.58,22.79,33111.0
2020-06-01,22.85,22.955,22.73,22.935,36087.0
2020-06-02,23.02,23.1,22.955,23.055,37946.0
2020-06-03,23.265,23.625,23.265,23.58,35773.0
2020-06-04,23.55,23.575,23.425,23.48,29589.0
2020-06-05,23.755,23.86,23.74,23.805,52867.0
2020-06-08,23.84,23.955,23.675,23.955,35050.0
2020-06-09,23.575,23.79,23.575,23.675,52782.0
2020-06-10,23.78,23.825,23.55,23.65,50503.0
2020-06-11,23.14,23.22,22.65,22.755,63553.0
2020-06-12,23.185,23.265,22.83,23.065,38464.0
2020-06-15,22.78,23.09,22.61,23.065,46006.0
2020-06-16,23.495,23.55,23.255,23.375,22297.0
2020-06-17,23.455,23.59,23.445,23.47,30621.0
2020-06-18,23.33,23.46,23.175,23.455,27226.0
2020-06-19,23.625,23.71,23.255,23.3,29526.0
2020-06-22,23.4,23.505,23.235,23.495,11345.0
2020-06-23,23.625,23.72,23.555,23.6,24459.0
2020-06-24,23.49,23.49,23.045,23.175,42472.0
2020-06-25,23.25,23.5,23.085,23.475,23400.0
2020-06-26,23.44,23.555,23.145,23.18,22926.0
2020-06-29,23.29,23.425,23.195,23.36,14102.0
2020-06-30,23.285,23.3,23.09,23.255,40205.0
2020-07-02,23.605,23.73,23.465,23.525,12752.0
2020-07-03,23.545,23.595,23.285,23.49,11512.0
2020-07-06,23.72,23.93,23.72,23.815,29624.0
2020-07-07,23.66,23.78,23.57,23.615,21652.0
2020-07-08,23.605,23.66,23.5,23.625,20362.0
2020-07-09,23.64,23.64,23.365,23.545,20285.0
2020-07-10,23.615,23.71,23.51,23.71,61929.0
2020-07-13,23.77,23.945,23.58,23.625,41501.0
2020-07-14,23.675,24.0,23.59,24.0,25503.0
2020-07-15,24.12,24.27,23.99,24.025,35875.0
2020-07-16,23.93,24.025,23.865,23.965,12219.0
2020-07-17,24.095,24.2,24.06,24.17,32255.0
2020-07-20,24.155,24.215,24.025,24.215,18598.0
2020-07-21,24.19,24.235,24.12,24.12,22502.0
2020-07-22,24.145,24.145,24.04,24.1,4615.0
2020-07-23,24.085,24.11,23.84,23.91,18771.0
2020-07-24,23.78,23.865,23.735,23.795,15808.0
2020-07-27,23.99,24.11,23.935,24.03,10238.0
2020-07-28,23.97,24.06,23.91,23.93,20649.0
2020-07-29,23.98,24.155,23.935,24.075,9602.0
2020-07-30,23.745,24.03,23.605,23.965,20792.0
2020-07-31,23.78,23.805,23.24,23.39,91382.0
2020-08-04,23.795,23.885,23.66,23.83,41754.0
2020-08-05,23.955,23.98,23.795,23.875,14962.0
2020-08-06,23.86,24.025,23.815,23.955,22528.0
2020-08-07,23.945,24.025,23.76,24.025,27668.0
2020-08-10,24.04,24.085,23.93,24.04,15626.0
2020-08-11,24.285,24.39,24.095,24.12,12941.0
2020-08-12,24.4,24.57,24.4,24.505,34730.0
2020-08-13,24.485,24.485,24.26,24.295,22321.0
2020-08-14,24.155,24.27,24.1,24.205,12364.0
2020-08-17,24.37,24.37,24.215,24.26,4679.0
2020-08-18,24.3,24.4,24.19,24.19,16553.0
2020-08-19,24.205,24.345,24.155,24.165,16038.0
2020-08-20,24.04,24.075,23.965,24.015,17614.0
2020-08-21,23.92,23.955,23.815,23.93,5552.0
2020-08-24,24.11,24.335,24.11,24.31,15184.0
2020-08-25,24.405,24.405,24.17,24.31,13648.0
2020-08-26,24.33,24.39,24.18,24.345,13509.0
2020-08-27,24.335,24.38,24.025,24.075,15849.0
2020-08-28,24.205,24.215,24.065,24.19,16900.0
2020-08-31,24.135,24.215,23.93,23.98,72379.0
2020-09-01,23.98,24.03,23.865,23.99,19277.0
2020-09-02,24.11,24.295,24.1,24.215,26117.0
2020-09-03,24.365,24.365,23.805,23.815,21713.0
2020-09-04,23.86,24.0,23.49,23.83,30107.0
2020-09-08,23.745,23.98,23.72,23.84,26800.0
2020-09-09,24.145,24.235,24.015,24.145,34533.0
2020-09-10,24.19,24.27,23.945,23.945,20944.0
2020-09-11,24.12,24.285,24.085,24.19,12775.0
2020-09-14,24.38,24.39,24.275,24.275,22443.0
2020-09-15,24.54,24.54,24.425,24.51,23641.0
2020-09-16,24.59,24.59,24.47,24.495,38701.0
2020-09-17,24.335,24.51,24.33,24.46,51253.0
2020-09-18,24.495,24.495,24.3,24.38,16046.0
2020-09-21,24.075,24.075,23.71,23.945,61459.0
2020-09-22,23.98,24.025,23.735,23.955,47066.0
2020-09-23,24.04,24.165,23.815,23.85,15172.0
2020-09-24,23.795,23.85,23.69,23.77,23651.0
2020-09-25,23.735,23.93,23.595,23.91,22675.0
2020-09-28,24.175,24.325,24.175,24.29,24794.0
2020-09-29,24.225,24.34,24.22,24.28,16365.0
2020-09-30,24.175,24.255,23.945,24.0,37108.0
2020-10-01,24.19,24.2,24.015,24.13,24495.0
2020-10-02,23.98,24.12,23.79,24.08,25633.0
2020-10-05,24.19,24.41,24.19,24.385,13719.0
2020-10-06,24.405,24.49,24.2,24.245,22447.0
2020-10-07,24.3,24.445,24.3,24.41,18257.0
2020-10-08,24.43,24.49,24.385,24.42,21368.0
2020-10-09,24.405,24.49,24.395,24.43,16002.0
2020-10-13,24.42,24.42,24.29,24.305,31150.0
2020-10-14,24.37,24.42,24.27,24.3,39792.0
2020-10-15,24.01,24.165,23.92,24.115,23989.0
2020-10-16,24.19,24.27,24.15,24.185,34882.0
2020-10-19,24.255,24.325,24.05,24.115,36468.0
2020-10-20,24.255,24.26,24.08,24.08,35099.0
2020-10-21,24.06,24.175,24.025,24.05,19972.0
2020-10-22,24.06,24.095,23.965,24.06,13870.0
2020-10-23,24.185,24.225,24.06,24.225,18915.0
2020-10-26,23.965,24.01,23.8,23.85,53765.0
2020-10-27,23.825,23.835,23.595,23.64,39577.0
2020-10-28,23.325,23.395,23.23,23.255,36461.0
2020-10-29,23.36,23.42,23.28,23.335,24008.0
2020-10-30,23.22,23.235,23.06,23.22,53460.0
2020-11-02,23.36,23.465,23.22,23.315,46193.0
2020-11-03,23.485,23.87,23.455,23.78,27171.0
2020-11-04,23.91,24.15,23.84,24.025,29172.0
2020-11-05,24.44,24.455,24.325,24.41,29247.0
2020-11-06,24.515,24.525,24.43,24.44,18567.0
2020-11-09,25.41,25.43,25.06,25.085,76196.0
2020-11-10,25.315,25.41,25.26,25.315,44106.0
2020-11-11,25.49,25.62,25.49,25.595,33223.0
2020-11-12,25.515,25.575,25.35,25.36,29209.0
2020-11-13,25.55,25.795,25.54,25.77,40910.0
2020-11-16,25.99,26.025,25.875,25.98,30270.0
2020-11-17,25.935,26.025,25.83,25.96,27302.0
2020-11-18,26.005,26.05,25.785,25.82,23512.0
2020-11-19,25.84,25.945,25.815,25.91,19035.0
2020-11-20,25.945,26.11,25.875,26.07,20919.0
2020-11-23,26.175,26.245,26.015,26.075,61083.0
2020-11-24,26.26,26.355,26.18,26.33,49151.0
2020-11-25,26.2,26.305,26.155,26.245,21836.0
2020-11-26,26.2,26.4,26.19,26.28,42713.0
2020-11-27,26.32,26.515,26.25,26.515,22920.0
2020-11-30,26.33,26.33,25.85,25.85,64948.0
2020-12-01,26.14,26.385,26.105,26.385,28372.0
2020-12-02,26.28,26.41,26.14,26.375,28010.0
2020-12-03,26.445,26.46,26.305,26.32,55616.0
2020-12-04,26.385,26.47,26.32,26.375,27415.0
2020-12-07,26.285,26.33,26.19,26.235,35575.0
2020-12-08,26.165,26.34,26.145,26.34,41832.0
2020-12-09,26.41,26.47,26.235,26.34,32491.0
2020-12-10,26.175,26.295,26.07,26.215,26539.0
2020-12-11,26.18,26.245,26.095,26.225,37286.0
2020-12-14,26.365,26.385,26.225,26.25,39514.0
2020-12-15,26.315,26.41,26.25,26.4,23369.0
2020-12-16,26.505,26.63,26.49,26.6,51834.0
2020-12-17,26.69,26.785,26.665,26.735,43269.0
2020-12-18,26.77,26.805,26.68,26.735,29608.0
2020-12-21,26.35,26.56,26.19,26.54,67248.0
2020-12-22,26.55,26.595,26.48,26.585,43508.0
2020-12-23,26.665,26.81,26.56,26.795,35539.0
2020-12-24,26.725,26.81,26.68,26.735,14708.0
2020-12-29,27.19,27.215,27.085,27.12,100581.0
2020-12-30,27.265,27.29,27.055,27.07,36130.0
2020-12-31,27.01,27.045,26.78,26.8,36342.0
2021-01-04,27.265,27.3,27.0,27.1,75929.0
2021-01-05,27.24,27.25,27.1,27.185,41815.0
2021-01-06,27.3,27.565,27.255,27.47,102008.0
2021-01-07,27.54,27.62,27.475,27.54,57640.0
2021-01-08,27.725,27.88,27.69,27.855,78382.0
2021-01-11,27.705,27.715,27.575,27.67,147683.0
2021-01-12,27.68,27.73,27.54,27.655,50060.0
2021-01-13,27.655,27.69,27.54,27.555,63978.0
2021-01-14,27.61,27.695,27.59,27.645,41264.0
2021-01-15,27.45,27.505,27.31,27.36,71237.0
2021-01-18,27.355,28.095,27.31,27.655,41931.0
2021-01-19,27.585,27.705,27.51,27.625,84911.0
2021-01-20,27.575,27.67,27.415,27.59,40227.0
2021-01-21,27.635,27.67,27.485,27.655,66266.0
2021-01-22,27.545,27.725,27.44,27.68,43969.0
2021-01-25,27.61,27.69,27.46,27.69,70563.0
2021-01-26,27.62,27.68,27.545,27.62,41852.0
2021-01-27,27.325,27.39,27.15,27.175,73665.0
2021-01-28,27.265,27.52,27.265,27.435,36299.0
2021-01-29,26.975,26.99,26.675,26.8,92491.0
2021-02-01,27.17,27.325,27.02,27.32,33468.0
2021-02-02,27.38,27.45,27.32,27.45,33754.0
2021-02-03,27.51,27.52,27.38,27.505,38619.0
2021-02-04,27.475,27.575,27.425,27.565,49665.0
2021-02-05,27.61,27.66,27.54,27.645,29264.0
2021-02-08,27.805,27.855,27.725,27.73,47041.0
2021-02-09,27.74,27.83,27.74,27.81,78041.0
2021-02-10,27.91,27.91,27.645,27.73,41850.0
2021-02-11,27.83,27.925,27.75,27.925,53304.0
2021-02-12,27.98,28.085,27.935,28.065,23672.0
2021-02-16,28.285,28.325,28.21,28.225,66173.0
2021-02-17,28.165,28.165,27.98,28.065,45133.0
2021-02-18,27.795,27.88,27.75,27.865,26983.0
2021-02-19,27.925,27.925,27.77,27.83,45297.0
2021-02-22,27.775,27.845,27.705,27.75,48176.0
2021-02-23,27.6,27.775,27.485,27.705,39651.0
2021-02-24,27.51,27.645,27.415,27.61,36988.0
2021-02-25,27.635,27.645,27.275,27.405,56454.0
2021-02-26,27.3,27.355,27.1,27.265,59215.0
2021-03-01,27.495,27.635,27.32,27.635,24948.0
2021-03-02,27.54,27.555,27.4,27.47,68831.0
2021-03-03,27.495,27.54,27.36,27.37,54625.0
2021-03-04,27.37,27.405,26.99,27.115,49648.0
2021-03-05,27.265,27.345,26.975,27.325,44031.0
2021-03-08,27.195,27.32,27.1,27.175,47015.0
2021-03-09,27.38,27.555,27.29,27.495,40885.0
2021-03-10,27.555,27.585,27.44,27.53,46581.0
2021-03-11,27.59,27.635,27.485,27.52,45589.0
2021-03-12,27.38,27.485,27.32,27.46,30870.0
2021-03-15,27.495,27.54,27.36,27.505,26367.0
2021-03-16,27.6,27.645,27.47,27.51,29284.0
2021-03-17,27.505,27.645,27.44,27.585,20386.0
2021-03-18,27.545,27.69,27.52,27.52,55340.0
2021-03-19,27.575,27.84,27.4,27.62,57769.0
2021-03-22,27.6,27.75,27.53,27.705,63281.0
2021-03-23,27.62,27.62,27.355,27.39,57971.0
2021-03-24,27.345,27.4,27.23,27.275,29279.0
2021-03-25,27.285,27.565,27.23,27.545,31935.0
2021-03-26,27.555,27.84,27.53,27.83,36903.0
2021-03-29,27.715,27.77,27.62,27.75,37914.0
2021-03-30,27.68,27.805,27.625,27.785,124227.0
2021-03-31,27.605,27.68,27.49,27.53,47181.0
2021-04-01,27.71,27.87,27.62,27.87,19170.0
2021-04-05,27.99,28.255,27.975,28.23,34049.0
2021-04-06,28.01,28.08,27.985,28.07,50997.0
2021-04-07,28.06,28.255,28.06,28.22,21922.0
2021-04-08,28.22,28.31,28.195,28.255,50917.0
2021-04-09,28.215,28.25,28.15,28.215,42549.0
2021-04-12,28.185,28.215,28.09,28.185,79617.0
2021-04-13,28.22,28.325,28.17,28.3,69028.0
2021-04-14,28.285,28.4,28.255,28.275,37667.0
2021-04-15,28.46,28.555,28.285,28.555,22629.0
2021-04-16,28.6,28.68,28.505,28.645,58370.0
2021-04-19,28.67,28.7,28.595,28.67,41627.0
2021-04-20,28.39,28.425,28.215,28.325,55362.0
2021-04-21,28.325,28.46,28.15,28.39,43042.0
2021-04-22,28.435,28.515,28.24,28.3,52707.0
2021-04-23,28.325,28.565,28.285,28.54,32174.0
2021-04-26,28.485,28.485,28.335,28.37,37275.0
2021-04-27,28.275,28.325,28.22,28.31,50328.0
2021-04-28,28.285,28.29,28.125,28.17,33523.0
2021-04-29,28.195,28.195,27.945,28.08,49943.0
2021-04-30,27.91,27.94,27.64,27.71,77833.0
2021-05-03,27.91,28.01,27.84,27.965,51138.0
2021-05-04,27.78,27.795,27.56,27.645,89961.0
2021-05-05,27.85,28.0,27.79,27.955,75152.0
2021-05-06,27.87,27.93,27.725,27.91,50995.0
2021-05-07,27.945,28.23,27.945,28.205,61035.0
2021-05-10,28.215,28.22,27.92,27.93,50087.0
2021-05-11,27.495,27.645,27.445,27.575,122227.0
2021-05-12,27.32,27.365,27.065,27.145,92049.0
2021-05-13,27.15,27.49,27.135,27.45,80233.0
2021-05-14,27.48,27.825,27.47,27.815,83023.0
2021-05-17,27.585,27.585,27.47,27.575,45150.0
2021-05-18,27.735,27.795,27.665,27.68,49240.0
2021-05-19,27.355,27.595,27.31,27.55,43707.0
2021-05-20,27.675,27.825,27.64,27.805,32113.0
2021-05-21,27.835,27.86,27.735,27.815,28043.0
2021-05-25,28.045,28.055,27.93,28.02,77850.0
2021-05-26,28.06,28.14,28.02,28.115,36926.0
2021-05-27,28.045,28.1,27.985,28.02,47393.0
2021-05-28,28.205,28.265,28.14,28.215,45396.0
2021-05-31,28.15,28.195,28.06,28.175,16619.0
2021-06-01,28.205,28.32,28.16,28.22,122307.0
2021-06-02,28.285,28.365,28.24,28.24,41641.0
2021-06-03,28.23,28.32,28.205,28.3,32706.0
2021-06-04,28.435,28.515,28.38,28.515,56265.0
2021-06-07,28.555,28.61,28.485,28.585,31365.0
2021-06-08,28.635,28.69,28.53,28.665,50470.0
2021-06-09,28.515,28.595,28.29,28.53,27874.0
2021-06-10,28.555,28.62,28.505,28.575,46814.0
2021-06-11,28.635,28.795,28.595,28.745,37634.0
2021-06-14,28.735,28.795,28.645,28.795,37899.0
2021-06-15,28.875,28.92,28.795,28.885,43708.0
2021-06-16,28.945,28.98,28.76,28.84,39930.0
2021-06-17,28.84,28.945,28.78,28.91,21712.0
2021-06-18,28.515,28.655,28.44,28.575,70519.0
2021-06-21,28.575,28.735,28.4,28.725,60150.0
2021-06-22,28.69,28.76,28.61,28.62,34655.0
2021-06-23,28.515,28.515,28.39,28.45,32885.0
2021-06-24,28.645,28.745,28.505,28.745,39473.0
2021-06-25,28.745,28.77,28.67,28.75,25634.0
2021-06-28,28.71,28.76,28.635,28.7,40232.0
2021-06-29,28.77,28.825,28.725,28.785,35429.0
2021-06-30,28.555,28.615,28.475,28.59,62924.0
2021-07-02,28.68,28.705,28.545,28.605,52988.0
2021-07-05,28.73,29.195,28.615,28.81,27163.0
2021-07-06,28.775,28.81,28.695,28.765,61637.0
2021-07-07,28.81,29.015,28.81,28.97,41657.0
2021-07-08,28.625,28.715,28.545,28.605,96766.0
2021-07-09,28.84,28.97,28.705,28.93,54827.0
2021-07-12,29.045,29.105,28.99,29.08,48376.0
2021-07-13,29.095,29.17,28.935,29.07,44350.0
2021-07-14,29.06,29.16,28.98,29.105,35441.0
2021-07-15,28.98,29.105,28.9,29.07,73666.0
2021-07-16,29.035,29.035,28.845,28.885,37022.0
2021-07-19,28.715,28.795,28.545,28.705,70845.0
2021-07-20,28.635,28.84,28.545,28.73,86657.0
2021-07-21,28.82,28.89,28.68,28.875,30265.0
2021-07-22,28.955,28.98,28.875,28.92,42916.0
2021-07-23,29.055,29.16,28.935,29.095,18197.0
2021-07-26,29.07,29.095,28.945,29.08,30909.0
2021-07-27,29.025,29.095,28.91,29.07,53089.0
2021-07-28,29.07,29.135,29.06,29.095,53664.0
2021-07-29,29.175,29.175,29.055,29.07,13884.0
2021-07-30,28.885,28.97,28.81,28.875,77247.0
2021-08-03,29.4,29.505,29.31,29.455,36330.0
2021-08-04,29.455,29.535,29.4,29.425,31333.0
2021-08-05,29.32,29.465,29.32,29.445,25706.0
2021-08-06,29.425,29.47,29.3,29.455,24508.0
2021-08-09,29.41,29.49,29.275,29.465,27252.0
2021-08-10,29.435,29.435,29.32,29.385,32704.0
2021-08-11,29.515,29.55,29.385,29.535,41286.0
2021-08-12,29.445,29.55,29.365,29.5,31012.0
2021-08-13,29.605,29.66,29.465,29.66,11770.0
2021-08-16,29.505,29.64,29.39,29.615,36946.0
2021-08-17,29.445,29.48,29.33,29.445,30829.0
2021-08-18,29.445,29.55,29.33,29.435,28549.0
2021-08-19,29.285,29.545,29.26,29.465,133994.0
2021-08-20,29.535,29.63,29.515,29.625,48865.0
2021-08-23,29.57,29.58,29.48,29.515,25720.0
2021-08-24,29.47,29.535,29.445,29.505,79083.0
2021-08-25,29.55,29.58,29.445,29.48,34627.0
2021-08-26,29.445,29.59,29.425,29.505,49317.0
2021-08-27,29.57,29.715,29.445,29.67,41960.0
2021-08-30,29.58,29.685,29.505,29.675,36249.0
2021-08-31,29.675,29.765,29.63,29.705,36637.0
2021-09-01,29.88,30.035,29.675,29.99,36114.0
2021-09-02,30.0,30.015,29.88,29.91,50327.0
2021-09-03,29.92,30.035,29.88,30.015,29839.0
2021-09-07,30.16,30.3,30.06,30.29,45337.0
2021-09-08,30.205,30.23,30.07,30.115,30779.0
2021-09-09,30.08,30.125,29.92,30.015,33298.0
2021-09-10,30.06,30.095,29.96,29.99,28151.0
2021-09-13,30.21,30.22,30.0,30.15,36201.0
2021-09-14,30.125,30.22,30.0,30.125,44793.0
2021-09-15,30.06,30.085,29.91,30.07,75566.0
2021-09-16,29.97,30.17,29.88,30.15,49895.0
2021-09-17,30.005,30.005,29.845,29.96,65747.0
2021-09-20,29.41,29.605,29.32,29.5,72825.0
2021-09-21,29.74,29.875,29.64,29.765,41419.0
2021-09-22,29.855,29.955,29.765,29.795,55765.0
2021-09-23,29.8,29.92,29.795,29.9,10581.0
2021-09-24,29.685,29.695,29.545,29.545,36635.0
2021-09-27,29.55,29.59,29.465,29.515,41103.0
2021-09-28,29.045,29.17,28.89,28.935,75182.0
2021-09-29,29.105,29.17,29.025,29.055,57378.0
2021-09-30,29.07,29.09,28.73,28.73,44664.0
2021-10-01,28.775,28.855,28.58,28.755,55849.0
2021-10-04,28.595,28.99,28.22,28.3,83428.0
2021-10-05,28.39,28.58,28.325,28.49,51625.0
2021-10-06,28.085,28.325,28.015,28.31,47255.0
2021-10-07,28.415,28.54,28.265,28.435,28206.0
2021-10-08,28.4,28.4,28.19,28.21,24472.0
2021-10-12,28.145,28.185,28.095,28.13,74892.0
2021-10-13,28.11,28.37,28.06,28.36,45407.0
2021-10-14,28.495,28.55,28.28,28.535,71527.0
2021-10-15,29.305,29.305,28.55,28.74,40762.0
2021-10-18,28.54,28.64,28.46,28.56,69367.0
2021-10-19,28.705,28.84,28.55,28.8,38132.0
2021-10-20,28.775,28.82,28.63,28.785,49357.0
2021-10-21,28.605,28.755,28.58,28.755,34127.0
2021-10-22,28.785,28.9,28.685,28.875,57069.0
2021-10-25,28.83,28.955,28.775,28.88,51298.0
2021-10-26,28.92,29.055,28.865,28.99,48681.0
2021-10-27,29.045,29.055,28.75,28.775,84581.0
2021-10-28,28.89,29.01,28.795,29.01,19921.0
2021-10-29,28.82,28.91,28.775,28.865,31980.0
2021-11-01,29.025,29.16,28.99,29.115,22255.0
2021-11-02,29.14,29.195,29.115,29.125,33630.0
2021-11-03,29.185,29.355,29.135,29.315,48495.0
2021-11-04,29.375,29.475,29.305,29.475,22624.0
2021-11-05,29.445,29.49,29.395,29.465,41311.0
2021-11-08,29.475,29.545,29.465,29.485,33800.0
2021-11-09,29.53,29.535,29.355,29.4,65272.0
2021-11-10,29.195,29.25,29.105,29.115,35846.0
2021-11-11,29.475,29.53,29.275,29.485,37133.0
2021-11-12,29.575,29.6,29.485,29.535,18935.0
2021-11-15,29.565,29.565,29.35,29.42,66627.0
2021-11-16,29.485,29.53,29.43,29.475,31414.0
2021-11-17,29.455,30.605,29.365,29.53,63071.0
2021-11-18,29.475,29.575,29.455,29.52,20959.0
2021-11-19,29.4,29.475,29.32,29.42,40258.0
2021-11-22,29.44,29.535,29.315,29.315,60530.0
2021-11-23,29.32,29.375,29.135,29.24,93287.0
2021-11-24,28.91,29.035,28.8,29.035,74542.0
2021-11-25,29.285,29.285,29.01,29.24,28880.0
2021-11-26,28.73,28.755,28.36,28.525,148429.0
2021-11-29,28.675,28.755,28.515,28.615,59799.0
2021-11-30,28.495,28.615,28.19,28.325,197560.0
2021-12-01,28.665,28.88,28.335,28.38,85250.0
2021-12-02,28.49,28.82,28.38,28.705,79110.0
2021-12-03,28.66,28.72,28.405,28.72,85092.0
2021-12-06,28.71,28.83,28.675,28.795,68824.0
2021-12-07,28.925,29.18,28.8,29.17,110065.0
2021-12-08,29.135,29.305,28.99,29.185,76833.0
2021-12-09,29.08,29.14,28.875,29.115,35734.0
2021-12-10,29.095,29.205,29.045,29.195,55657.0
2021-12-13,29.09,29.15,29.015,29.045,55951.0
2021-12-14,29.015,29.045,28.82,28.875,277422.0
2021-12-15,28.98,29.355,28.97,29.355,91678.0
2021-12-16,29.35,29.385,29.15,29.23,50976.0
2021-12-17,29.105,29.24,29.045,29.095,38649.0
2021-12-20,29.0,29.14,28.91,29.135,46192.0
2021-12-21,29.25,29.41,29.17,29.365,32320.0
2021-12-22,29.23,29.545,29.225,29.545,53798.0
2021-12-23,29.51,29.625,29.395,29.61,45666.0
2021-12-24,29.49,29.66,29.485,29.615,21427.0
2021-12-29,29.77,29.87,29.625,29.835,108713.0
2021-12-30,29.665,29.835,29.575,29.575,58410.0
2021-12-31,29.42,29.935,29.395,29.41,24765.0
2022-01-04,29.89,29.89,29.765,29.835,96991.0
2022-01-05,29.89,29.97,29.73,29.73,117202.0
2022-01-06,29.585,29.6,29.41,29.41,188886.0
2022-01-07,29.36,29.41,29.23,29.33,66420.0
2022-01-10,29.08,29.15,28.88,29.105,86740.0
2022-01-11,29.125,29.27,29.05,29.225,158028.0
2022-01-12,29.315,29.41,29.23,29.35,49968.0
2022-01-13,29.36,29.365,29.125,29.16,52238.0
2022-01-14,29.06,29.215,29.005,29.195,76722.0
2022-01-17,29.395,29.43,29.06,29.185,108684.0
2022-01-18,28.905,28.915,28.635,28.635,108159.0
2022-01-19,28.735,28.79,28.61,28.61,59911.0
2022-01-20,28.68,28.76,28.465,28.465,50118.0
2022-01-21,28.355,28.44,28.24,28.285,79211.0
2022-01-24,27.795,28.06,27.42,28.04,189290.0
2022-01-25,27.7,27.98,27.525,27.88,68975.0
2022-01-26,28.075,28.16,27.735,27.895,108242.0
2022-01-27,27.815,27.96,27.7,27.835,86961.0
2022-01-28,27.705,27.995,27.56,27.97,43710.0
2022-01-31,27.95,28.33,27.88,28.32,64017.0
2022-02-01,28.43,28.51,28.25,28.51,90870.0
2022-02-02,28.68,28.755,28.51,28.665,41409.0
2022-02-03,28.41,28.49,28.275,28.285,73149.0
2022-02-04,28.42,28.61,28.31,28.475,45684.0
2022-02-07,28.445,28.455,28.3,28.355,38240.0
2022-02-08,28.385,28.6,28.365,28.59,40952.0
2022-02-09,28.9,28.96,28.715,28.95,56985.0
2022-02-10,28.635,28.925,28.44,28.715,50963.0
2022-02-11,28.67,28.7,28.21,28.285,93636.0
2022-02-14,28.22,28.24,27.97,28.15,58239.0
2022-02-15,28.41,28.7,28.33,28.655,48333.0
2022-02-16,28.395,28.71,28.395,28.665,77677.0
2022-02-17,28.51,28.51,28.25,28.275,46311.0
2022-02-18,28.265,28.32,28.105,28.295,115269.0
2022-02-22,27.94,28.075,27.745,27.98,61589.0
2022-02-23,28.05,28.06,27.58,27.66,48510.0
2022-02-24,26.78,27.41,26.66,27.365,128293.0
2022-02-25,27.56,27.88,27.545,27.79,50046.0
2022-02-28,27.425,27.645,27.265,27.33,76033.0
2022-03-01,27.195,27.245,26.705,26.905,60571.0
2022-03-02,26.93,27.1,26.87,26.975,95994.0
2022-03-03,26.95,26.95,26.525,26.625,44313.0
2022-03-04,26.11,26.12,25.76,25.985,117815.0
2022-03-07,25.73,25.855,25.12,25.26,102809.0
2022-03-08,25.48,26.075,25.26,25.605,75605.0
2022-03-09,26.235,26.78,26.065,26.595,84185.0
2022-03-10,26.39,26.885,26.02,26.1,70903.0
2022-03-11,26.165,26.255,25.74,25.785,90112.0
2022-03-14,26.03,26.345,26.02,26.165,149037.0
2022-03-15,26.31,26.345,26.085,26.3,67347.0
2022-03-16,26.505,27.055,26.505,27.01,60100.0
2022-03-17,26.93,27.195,26.885,27.1,60090.0
2022-03-18,26.95,27.345,26.805,27.315,85381.0
2022-03-21,27.265,27.285,27.055,27.155,89238.0
2022-03-22,27.245,27.4,27.23,27.365,60122.0
2022-03-23,27.1,27.13,26.975,26.995,77093.0
2022-03-24,27.055,27.1,26.92,27.1,52798.0
2022-03-25,27.075,27.11,26.885,27.02,74794.0
2022-03-28,26.93,27.075,26.85,27.02,77779.0
2022-03-29,27.535,27.615,27.33,27.535,110193.0
2022-03-30,27.31,27.49,27.275,27.355,86900.0
2022-03-31,27.3,27.3,26.93,26.975,49309.0
2022-04-01,27.175,27.25,27.05,27.23,75152.0
2022-04-04,27.165,27.3,27.065,27.285,107708.0
2022-04-05,26.975,27.03,26.86,26.96,68671.0
2022-04-06,26.605,26.75,26.425,26.75,136432.0
2022-04-07,26.76,26.895,26.66,26.84,94357.0
2022-04-08,26.825,26.915,26.75,26.78,57167.0
2022-04-11,26.77,26.815,26.64,26.65,53057.0
2022-04-12,26.64,26.705,26.415,26.48,46432.0
2022-04-13,26.59,26.66,26.535,26.625,40429.0
2022-04-14,26.65,26.715,26.56,26.615,94882.0
2022-04-18,26.45,26.58,26.4,26.47,81592.0
2022-04-19,26.38,26.55,26.325,26.55,56359.0
2022-04-20,26.57,26.58,26.435,26.505,57533.0
2022-04-21,26.68,26.76,26.37,26.37,74504.0
2022-04-22,26.595,26.595,26.235,26.265,88760.0
2022-04-25,26.09,26.165,25.89,26.165,97175.0
2022-04-26,26.11,26.11,25.565,25.605,46961.0
2022-04-27,25.695,25.84,25.575,25.74,68950.0
2022-04-28,25.865,26.1,25.73,26.02,40402.0
2022-04-29,25.935,26.155,25.845,25.885,173752.0
2022-05-02,25.875,25.945,25.65,25.875,125818.0
2022-05-03,25.975,26.045,25.795,25.965,126954.0
2022-05-04,25.935,26.255,25.665,26.19,163510.0
2022-05-05,25.89,26.235,25.395,25.61,74175.0
2022-05-06,25.43,25.485,25.23,25.35,198867.0
2022-05-09,25.005,25.08,24.815,24.89,109420.0
2022-05-10,25.215,25.215,24.915,25.025,153729.0
2022-05-11,25.05,25.23,24.815,24.835,58939.0
2022-05-12,24.77,24.97,24.68,24.855,70526.0
2022-05-13,25.185,25.33,25.08,25.285,49092.0
2022-05-16,25.24,25.285,25.135,25.18,44296.0
2022-05-17,25.565,25.655,25.465,25.585,89321.0
2022-05-18,25.415,25.45,25.09,25.09,49248.0
2022-05-19,25.005,25.34,24.86,25.23,40630.0
2022-05-20,25.53,25.53,25.185,25.46,52531.0
2022-05-24,25.65,25.8,25.565,25.73,54521.0
2022-05-25,25.695,25.83,25.505,25.785,50427.0
2022-05-26,25.89,26.045,25.84,26.02,32498.0
2022-05-27,26.11,26.19,25.965,26.165,54390.0
2022-05-30,26.255,26.36,26.2,26.36,44832.0
2022-05-31,26.02,26.045,25.83,25.93,31222.0
2022-06-01,26.0,26.03,25.585,25.695,82701.0
2022-06-02,25.81,26.01,25.71,26.0,42686.0
2022-06-03,25.605,26.02,25.595,25.65,60880.0
2022-06-06,25.855,25.875,25.665,25.71,22132.0
2022-06-07,25.505,25.675,25.46,25.675,49820.0
2022-06-08,25.45,25.505,25.305,25.42,19683.0
2022-06-09,25.33,25.415,25.095,25.125,123614.0
2022-06-10,24.86,24.9,24.655,24.69,135598.0
2022-06-13,24.4,24.625,24.03,24.105,71176.0
2022-06-14,24.13,24.175,23.795,23.965,92890.0
2022-06-15,24.22,24.375,23.985,24.31,81900.0
2022-06-16,23.825,23.905,23.725,23.805,49587.0
2022-06-17,24.03,24.13,23.85,23.905,84741.0
2022-06-20,24.06,24.065,23.915,24.04,10061.0
2022-06-21,24.15,24.155,24.01,24.02,25663.0
2022-06-22,23.74,24.065,23.74,23.895,50373.0
2022-06-23,23.87,23.905,23.695,23.875,92187.0
2022-06-24,24.13,24.43,24.05,24.42,30082.0
2022-06-27,24.43,24.475,24.285,24.32,43123.0
2022-06-28,24.48,24.545,24.155,24.175,84462.0
2022-06-29,24.175,24.175,24.04,24.095,25075.0
2022-06-30,23.71,23.965,23.56,23.965,54428.0
2022-07-04,23.935,23.945,23.8,23.845,31525.0
2022-07-05,23.495,23.78,23.415,23.78,109534.0
2022-07-06,23.71,23.8,23.55,23.79,68234.0
2022-07-07,23.955,24.065,23.78,24.045,94026.0
2022-07-08,24.01,24.085,23.82,24.065,52300.0
2022-07-11,23.89,23.89,23.7,23.78,48144.0
2022-07-12,23.69,23.9,23.56,23.765,83069.0
2022-07-13,23.495,23.7,23.38,23.66,51367.0
2022-07-14,23.515,23.59,23.34,23.57,46024.0
2022-07-15,23.525,23.8,23.525,23.78,41809.0
2022-07-18,23.975,24.04,23.81,23.845,68834.0
2022-07-19,24.14,24.295,24.01,24.24,59376.0
2022-07-20,24.24,24.24,24.01,24.075,80255.0
2022-07-21,24.15,24.425,24.13,24.425,63672.0
2022-07-22,24.48,24.485,24.285,24.37,120080.0
2022-07-25,24.46,24.485,24.34,24.415,80709.0
2022-07-26,24.315,24.33,24.175,24.205,26425.0
2022-07-27,24.33,24.59,24.23,24.57,14169.0
2022-07-28,24.635,24.79,24.44,24.76,22452.0
2022-07-29,24.865,25.02,24.67,25.02,42464.0
2022-08-02,24.825,25.01,24.81,24.815,53908.0
2022-08-03,24.89,24.955,24.77,24.925,51026.0
2022-08-04,25.01,25.085,24.89,25.085,35861.0
2022-08-05,24.98,25.055,24.88,25.03,39716.0
2022-08-08,25.12,25.145,24.925,24.955,50126.0
2022-08-09,24.945,24.98,24.835,24.855,37050.0
2022-08-10,25.305,25.34,25.145,25.25,29105.0
2022-08-11,25.305,25.36,25.165,25.21,46711.0
2022-08-12,25.255,25.375,25.22,25.36,51112.0
2022-08-15,25.505,25.515,25.36,25.505,27523.0
2022-08-16,25.36,25.42,25.185,25.375,34317.0
2022-08-17,25.295,25.34,25.195,25.295,44161.0
2022-08-18,25.23,25.285,25.185,25.23,33459.0
2022-08-19,25.02,25.12,24.935,24.99,43046.0
2022-08-22,24.77,24.77,24.625,24.635,66095.0
2022-08-23,24.59,24.66,24.48,24.485,30213.0
2022-08-24,24.55,24.625,24.37,24.515,44393.0
2022-08-25,24.645,24.76,24.47,24.76,77722.0
2022-08-26,24.7,24.8,24.32,24.32,37636.0
2022-08-29,24.14,24.265,24.045,24.12,75211.0
2022-08-30,24.33,24.43,24.165,24.22,41825.0
2022-08-31,24.315,24.34,24.11,24.15,47184.0
2022-09-01,23.865,23.875,23.635,23.845,73467.0
2022-09-02,23.985,24.065,23.58,23.66,74204.0
2022-09-06,23.725,23.725,23.505,23.545,41761.0
2022-09-07,23.515,23.67,23.38,23.66,66067.0
2022-09-08,23.47,23.735,23.435,23.67,56932.0
2022-09-09,23.965,24.14,23.875,24.12,47657.0
2022-09-12,24.37,24.43,24.205,24.375,34009.0
2022-09-13,24.055,24.185,23.835,23.845,61434.0
2022-09-14,23.9,24.01,23.865,23.965,38326.0
2022-09-15,23.79,23.965,23.79,23.845,38193.0
2022-09-16,23.8,23.845,23.7,23.82,38414.0
2022-09-19,23.605,23.835,23.55,23.81,34493.0
2022-09-20,23.66,23.69,23.495,23.615,37455.0
2022-09-21,23.66,23.78,23.47,23.48,58475.0
2022-09-22,23.59,23.655,23.405,23.49,53973.0
2022-09-23,23.055,23.095,22.775,22.875,116064.0
2022-09-26,22.755,22.9,22.68,22.8,126852.0
2022-09-27,22.855,22.875,22.49,22.615,79075.0
2022-09-28,22.46,22.975,22.41,22.965,80990.0
2022-09-29,22.545,22.775,22.45,22.775,63892.0
2022-09-30,22.755,22.98,22.72,22.82,32789.0
2022-10-03,22.84,23.09,22.745,23.005,122643.0
2022-10-04,23.595,23.77,23.485,23.715,90517.0
2022-10-05,23.55,23.705,23.385,23.615,43523.0
2022-10-06,23.56,23.575,23.45,23.485,69154.0
2022-10-07,23.3,23.3,23.005,23.08,60373.0
2022-10-11,22.905,22.995,22.74,22.82,137028.0
2022-10-12,22.775,22.82,22.635,22.785,58200.0
2022-10-13,22.58,23.135,22.49,23.115,198805.0
2022-10-14,23.28,23.31,22.93,22.94,164583.0
2022-10-17,23.275,23.345,23.235,23.28,54865.0
2022-10-18,23.615,23.615,23.375,23.44,97129.0
2022-10-19,23.3,23.32,23.09,23.17,91605.0
2022-10-20,23.17,23.33,23.125,23.19,89870.0
2022-10-21,22.995,23.355,22.895,23.355,118551.0
2022-10-24,23.42,23.505,23.335,23.42,99721.0
2022-10-25,23.505,23.79,23.4,23.78,62666.0
2022-10-26,23.715,24.055,23.705,23.935,90081.0
2022-10-27,23.93,23.935,23.705,23.745,101656.0
2022-10-28,23.735,24.04,23.69,24.04,78717.0
2022-10-31,24.02,24.02,23.78,23.835,56925.0
2022-11-01,24.225,24.85,24.01,24.04,78379.0
2022-11-02,23.955,24.235,23.835,23.845,162489.0
2022-11-03,23.705,23.78,23.55,23.715,44190.0
2022-11-04,23.92,24.15,23.92,24.115,121684.0
2022-11-07,24.24,24.38,24.225,24.27,56810.0
2022-11-08,24.4,24.535,24.36,24.5,98178.0
2022-11-09,24.355,24.465,24.29,24.335,163458.0
2022-11-10,24.905,25.33,24.905,25.33,69974.0
2022-11-11,25.48,25.775,25.43,25.775,77014.0
2022-11-14,25.59,25.79,25.48,25.56,98525.0
2022-11-15,25.855,25.92,25.415,25.59,109093.0
2022-11-16,25.975,25.975,25.525,25.615,55479.0
2022-11-17,25.44,25.61,25.25,25.59,119292.0
2022-11-18,25.8,25.8,25.67,25.735,114529.0
2022-11-21,25.59,25.69,25.47,25.665,75220.0
2022-11-22,25.69,25.865,25.68,25.855,96676.0
2022-11-23,25.92,26.145,25.83,26.105,141372.0
2022-11-24,26.205,26.385,26.2,26.3,17564.0
2022-11-25,26.245,26.39,26.215,26.39,75939.0
2022-11-28,26.335,26.385,26.15,26.17,77610.0
2022-11-29,26.4,26.565,26.225,26.455,68381.0
2022-11-30,26.475,26.705,26.355,26.68,135513.0
2022-12-01,26.825,26.955,26.75,26.87,151322.0
2022-12-02,26.575,26.935,26.54,26.91,94746.0
2022-12-05,26.76,26.855,26.715,26.77,80888.0
2022-12-06,26.9,26.945,26.685,26.75,88162.0
2022-12-07,26.685,26.8,26.595,26.745,144354.0
2022-12-08,26.615,26.725,26.575,26.695,77395.0
2022-12-09,26.935,27.02,26.815,26.9,126158.0
2022-12-12,26.965,26.965,26.825,26.9,47079.0
2022-12-13,27.36,27.51,27.095,27.185,97480.0
2022-12-14,27.22,27.34,27.065,27.165,142387.0
2022-12-15,26.965,26.98,26.605,26.68,91041.0
2022-12-16,26.55,26.585,26.44,26.53,126162.0
2022-12-19,26.485,26.575,26.365,26.44,114845.0
2022-12-20,26.44,26.55,26.4,26.445,121130.0
2022-12-21,26.575,26.75,26.465,26.67,56420.0
2022-12-22,26.625,26.705,26.4,26.56,64484.0
2022-12-23,26.53,26.595,26.4,26.55,67809.0
2022-12-28,26.43,26.505,26.28,26.31,81163.0
2022-12-29,26.5,26.66,26.38,26.55,61341.0
2022-12-30,26.495,26.495,26.27,26.29,101110.0
2023-01-03,26.81,26.89,26.64,26.755,59631.0
2023-01-04,26.845,26.9,26.695,26.735,63513.0
2023-01-05,26.64,26.735,26.585,26.69,85918.0
2023-01-06,26.725,27.095,26.68,27.095,46694.0
2023-01-09,27.275,27.32,27.135,27.135,95899.0
2023-01-10,27.145,27.33,27.095,27.32,81935.0
2023-01-11,27.375,27.46,27.28,27.46,59959.0
2023-01-12,27.525,27.745,27.44,27.745,113421.0
2023-01-13,27.69,27.94,27.665,27.94,29047.0
2023-01-16,27.915,28.005,27.675,27.795,61768.0
2023-01-17,28.045,28.1,27.925,28.025,56087.0
2023-01-18,28.275,28.415,28.1,28.1,133169.0
2023-01-19,28.0,28.035,27.895,28.005,94720.0
2023-01-20,27.99,28.11,27.96,28.1,143550.0
2023-01-23,28.1,28.2,28.025,28.175,72716.0
2023-01-24,28.1,28.195,28.055,28.185,54930.0
2023-01-25,28.025,28.38,28.025,28.37,67645.0
2023-01-26,28.26,28.38,28.195,28.35,50889.0
2023-01-27,28.195,28.265,28.08,28.24,50613.0
2023-01-30,28.2,28.275,28.11,28.22,65218.0
2023-01-31,28.24,28.24,28.065,28.165,48783.0
2023-02-01,28.135,28.455,28.07,28.425,100889.0
2023-02-02,28.445,28.6,28.36,28.455,48328.0
2023-02-03,28.315,28.46,28.275,28.33,38332.0
2023-02-06,28.11,28.195,28.0,28.1,46921.0
2023-02-07,28.055,28.275,27.97,28.275,68877.0
2023-02-08,28.21,28.325,28.135,28.185,46101.0
2023-02-09,28.49,28.49,28.2,28.25,28713.0
2023-02-10,27.98,28.005,27.84,27.885,30459.0
2023-02-13,27.97,28.11,27.875,28.11,59762.0
2023-02-14,28.1,28.22,28.0,28.155,86382.0
2023-02-15,28.045,28.13,27.96,28.12,45593.0
2023-02-16,28.025,28.21,27.96,28.135,93454.0
2023-02-17,28.12,28.24,27.99,28.22,42911.0
2023-02-21,28.065,28.2,28.045,28.08,72240.0
2023-02-22,28.005,28.015,27.885,27.885,50047.0
2023-02-23,28.065,28.065,27.87,28.035,65320.0
2023-02-24,27.85,27.86,27.625,27.72,56073.0
2023-02-27,27.905,28.1,27.885,27.96,62192.0
2023-02-28,27.95,28.005,27.83,27.925,44964.0
2023-03-01,28.135,28.185,27.96,28.005,90976.0
2023-03-02,27.895,28.045,27.86,28.025,63777.0
2023-03-03,28.285,28.425,28.175,28.415,53525.0
2023-03-06,28.445,28.51,28.425,28.46,55797.0
2023-03-07,28.49,28.5,28.22,28.25,41646.0
2023-03-08,28.34,28.48,28.22,28.445,46713.0
2023-03-09,28.445,28.48,28.275,28.325,48235.0
2023-03-10,28.155,28.295,28.055,28.055,106583.0
2023-03-13,27.675,27.775,27.605,27.68,69391.0
2023-03-14,27.805,27.86,27.675,27.86,97688.0
2023-03-15,27.135,27.255,27.005,27.245,113138.0
2023-03-16,27.115,27.58,26.985,27.58,70447.0
2023-03-17,27.365,27.395,27.2,27.28,18757.0
2023-03-20,27.395,27.58,27.395,27.515,40905.0
2023-03-21,27.905,28.065,27.745,28.025,83004.0
2023-03-22,28.035,28.23,27.915,27.935,34175.0
2023-03-23,28.065,28.185,27.86,27.96,54601.0
2023-03-24,27.81,27.915,27.72,27.87,44963.0
2023-03-27,27.935,28.025,27.87,27.935,41189.0
2023-03-28,27.95,28.025,27.85,27.895,22820.0
2023-03-29,28.155,28.155,28.065,28.145,57948.0
2023-03-30,28.36,28.435,28.25,28.35,36772.0
2023-03-31,28.45,28.535,28.425,28.435,87136.0
2023-04-03,28.395,28.51,28.265,28.46,78860.0
2023-04-04,28.46,28.555,28.45,28.515,49106.0
2023-04-05,28.395,28.405,28.22,28.33,82445.0
2023-04-06,28.31,28.545,28.22,28.49,33535.0
2023-04-10,28.415,28.59,28.255,28.59,112819.0
2023-04-11,28.58,28.705,28.575,28.59,64093.0
2023-04-12,28.73,28.825,28.675,28.705,45995.0
2023-04-13,28.85,28.89,28.705,28.86,46730.0
2023-04-14,28.88,28.915,28.74,28.815,52519.0
2023-04-17,28.74,28.845,28.655,28.815,47033.0
2023-04-18,28.915,28.985,28.805,28.975,45203.0
2023-04-19,28.825,29.01,28.825,29.0,54413.0
2023-04-20,28.985,29.065,28.955,28.99,62221.0
2023-04-21,29.075,29.31,29.075,29.28,61625.0
2023-04-24,29.31,29.335,29.26,29.325,56615.0
2023-04-25,29.255,29.365,29.085,29.095,145617.0
2023-04-26,29.215,29.27,29.095,29.12,163803.0
2023-04-27,29.225,29.375,29.14,29.375,50287.0
2023-04-28,29.255,29.335,29.18,29.255,49917.0
2023-05-01,29.31,29.325,29.185,29.25,102322.0
2023-05-02,29.105,29.14,28.975,29.135,59715.0
2023-05-03,29.26,29.325,29.16,29.225,73592.0
2023-05-04,29.14,29.14,28.965,28.99,51494.0
2023-05-05,28.965,29.12,28.955,29.105,47962.0
2023-05-08,29.055,29.085,28.91,29.075,54891.0
2023-05-09,28.89,28.99,28.87,28.955,47969.0
2023-05-10,28.985,28.985,28.795,28.91,33224.0
2023-05-11,28.91,29.05,28.86,29.05,25186.0
2023-05-12,29.105,29.13,28.925,29.12,38860.0
2023-05-15,29.14,29.17,29.085,29.17,29390.0
2023-05-16,28.955,28.965,28.87,28.91,51672.0
2023-05-17,28.915,29.02,28.76,29.02,35497.0
2023-05-18,28.945,29.085,28.915,29.055,32234.0
2023-05-19,29.12,29.26,29.115,29.235,26086.0
2023-05-23,29.04,29.05,28.85,28.86,40738.0
2023-05-24,28.685,28.74,28.6,28.675,37599.0
2023-05-25,28.63,28.75,28.575,28.72,33829.0
2023-05-26,28.815,28.955,28.645,28.915,41332.0
2023-05-29,28.87,28.915,28.715,28.9,30779.0
2023-05-30,28.805,28.85,28.535,28.62,64187.0
2023-05-31,28.415,28.46,28.135,28.33,71686.0
2023-06-01,28.395,28.535,28.36,28.535,75536.0
2023-06-02,28.78,28.845,28.645,28.795,46740.0
2023-06-05,28.77,28.805,28.655,28.695,55384.0
2023-06-06,28.75,28.87,28.63,28.87,38839.0
2023-06-07,28.75,28.77,28.49,28.515,22362.0
2023-06-08,28.535,28.785,28.525,28.785,42698.0
2023-06-09,28.78,28.78,28.6,28.78,30772.0
2023-06-12,28.85,28.915,28.77,28.915,24968.0
2023-06-13,29.04,29.13,28.985,29.055,37249.0
2023-06-14,29.105,29.215,29.055,29.195,86024.0
2023-06-15,29.105,29.255,29.0,29.195,29056.0
2023-06-16,29.31,29.365,29.08,29.105,30164.0
2023-06-19,28.88,29.01,28.88,28.99,42526.0
2023-06-20,28.88,28.9,28.785,28.815,33381.0
2023-06-21,28.715,28.75,28.64,28.705,28659.0
2023-06-22,28.515,28.525,28.33,28.49,97982.0
2023-06-23,28.145,28.17,27.995,28.09,37022.0
2023-06-26,28.1,28.165,28.035,28.06,60069.0
2023-06-27,28.115,28.34,28.115,28.32,78837.0
2023-06-28,28.45,28.565,28.37,28.51,47271.0
2023-06-29,28.395,28.49,28.385,28.435,54765.0
2023-06-30,28.75,28.81,28.6,28.81,36987.0
2023-07-04,28.74,28.74,28.62,28.705,44207.0
2023-07-05,28.57,28.63,28.555,28.59,41373.0
2023-07-06,28.205,28.345,28.1,28.325,97711.0
2023-07-07,28.225,28.485,28.14,28.385,45168.0
2023-07-10,28.345,28.48,28.29,28.46,55040.0
2023-07-11,28.535,28.685,28.385,28.685,69090.0
2023-07-12,28.905,29.09,28.855,29.09,81684.0
2023-07-13,29.25,29.375,29.235,29.33,49158.0
2023-07-14,29.28,29.405,29.185,29.405,68432.0
2023-07-17,29.195,29.33,29.15,29.32,59868.0
2023-07-18,29.405,29.47,29.405,29.44,58236.0
2023-07-19,29.42,29.505,29.335,29.44,90600.0
2023-07-20,29.345,29.405,29.225,29.26,80360.0
2023-07-21,29.355,29.43,29.33,29.405,46457.0
2023-07-24,29.31,29.32,29.215,29.26,36751.0
2023-07-25,29.235,29.405,29.215,29.345,42558.0
2023-07-26,29.26,29.525,29.175,29.49,35222.0
2023-07-27,29.65,29.65,29.44,29.45,39401.0
2023-07-28,29.585,29.735,29.505,29.64,28189.0
2023-07-31,29.64,29.67,29.48,29.49,74931.0
2023-08-01,29.47,29.545,29.335,29.45,62838.0
2023-08-02,29.16,29.185,28.97,29.035,88422.0
2023-08-03,28.905,29.005,28.8,28.99,73238.0
2023-08-04,29.055,29.26,29.045,29.16,55655.0
2023-08-08,29.11,29.215,29.09,29.215,49134.0
2023-08-09,29.27,29.28,29.185,29.205,31600.0
2023-08-10,29.415,29.575,29.32,29.345,46120.0
2023-08-11,29.14,29.225,29.075,29.13,44463.0
2023-08-14,28.93,29.1,28.875,29.075,50215.0
2023-08-15,28.875,28.875,28.75,28.79,74104.0
2023-08-16,28.695,28.79,28.6,28.62,27222.0
2023-08-17,28.655,28.655,28.42,28.45,34628.0
2023-08-18,28.23,28.45,28.225,28.41,47742.0
2023-08-21,28.375,28.525,28.375,28.515,20275.0
2023-08-22,28.62,28.62,28.485,28.515,31859.0
2023-08-23,28.65,28.76,28.65,28.75,31130.0
2023-08-24,28.725,28.74,28.48,28.48,42660.0
2023-08-25,28.64,28.74,28.535,28.725,34727.0
2023-08-28,28.835,29.005,28.835,29.005,34490.0
2023-08-29,28.995,29.29,28.92,29.29,31561.0
2023-08-30,29.25,29.31,29.14,29.225,40084.0
2023-08-31,29.225,29.225,29.025,29.065,55244.0
2023-09-01,29.33,29.46,29.15,29.28,39396.0
2023-09-05,29.205,29.26,29.075,29.11,55684.0
2023-09-06,29.075,29.09,28.94,29.035,30691.0
2023-09-07,28.96,29.045,28.915,29.025,32247.0
2023-09-08,28.91,29.11,28.845,28.875,27243.0
2023-09-11,29.015,29.045,28.92,29.035,46040.0
2023-09-12,28.895,28.95,28.74,28.875,31912.0
2023-09-13,28.845,28.855,28.74,28.78,27816.0
2023-09-14,29.045,29.245,28.93,29.1,162169.0
2023-09-15,29.14,29.235,28.98,29.005,57684.0
2023-09-18,28.835,28.845,28.725,28.825,47104.0
2023-09-19,28.6,28.79,28.59,28.78,126897.0
2023-09-20,28.79,28.94,28.735,28.76,56767.0
2023-09-21,28.545,28.545,28.31,28.315,39228.0
2023-09-22,28.345,28.44,28.27,28.325,29152.0
2023-09-25,28.12,28.185,28.045,28.165,51213.0
2023-09-26,28.005,28.045,27.855,27.89,50614.0
2023-09-27,27.93,28.045,27.705,27.825,30890.0
2023-09-28,27.9,28.015,27.775,27.955,58489.0
2023-09-29,28.1,28.195,27.965,28.04,77519.0
2023-10-02,27.995,28.06,27.805,27.89,35875.0
2023-10-03,27.67,27.69,27.51,27.605,32722.0
2023-10-04,27.635,27.74,27.54,27.7,38082.0
2023-10-05,27.815,27.89,27.755,27.86,45142.0
2023-10-06,27.775,28.1,27.67,28.1,34152.0
2023-10-10,28.145,28.325,28.08,28.23,44714.0
2023-10-11,28.405,28.43,28.24,28.375,48614.0
2023-10-12,28.43,28.45,28.22,28.315,51834.0
2023-10-13,28.195,28.25,27.93,27.975,26638.0
2023-10-16,27.93,28.1,27.9,28.09,17435.0
2023-10-17,28.005,28.24,27.995,28.165,33960.0
2023-10-18,27.89,28.005,27.805,27.845,58853.0
2023-10-19,27.73,27.835,27.55,27.585,64621.0
2023-10-20,27.405,27.445,27.3,27.33,34093.0
2023-10-23,27.215,27.415,27.085,27.3,48901.0
2023-10-24,27.37,27.585,27.285,27.565,22277.0
2023-10-25,27.595,27.655,27.415,27.445,40826.0
2023-10-26,27.37,27.435,27.245,27.31,58428.0
2023-10-27,27.37,27.53,27.235,27.285,65795.0
2023-10-30,27.425,27.595,27.425,27.595,23469.0
2023-10-31,27.645,27.805,27.625,27.775,48382.0
2023-11-01,27.795,28.07,27.765,28.07,74646.0
2023-11-02,28.315,28.43,28.29,28.335,31394.0
2023-11-03,28.5,28.6,28.385,28.545,56402.0
2023-11-06,28.545,28.66,28.45,28.535,27332.0
2023-11-07,28.375,28.505,28.365,28.49,49070.0
2023-11-08,28.45,28.555,28.395,28.49,42530.0
2023-11-09,28.65,28.755,28.46,28.49,113290.0
2023-11-10,28.46,28.64,28.385,28.64,43402.0
2023-11-13,28.49,28.695,28.48,28.69,36181.0
2023-11-14,28.97,29.25,28.97,29.2,68149.0
2023-11-15,29.25,29.285,29.18,29.2,57676.0
2023-11-16,29.24,29.315,29.18,29.275,37470.0
2023-11-17,29.43,29.6,29.35,29.57,37757.0
2023-11-20,29.62,29.74,29.6,29.715,58244.0
2023-11-21,29.625,29.645,29.495,29.53,34320.0
2023-11-22,29.695,29.695,29.54,29.59,35622.0
2023-11-23,29.685,29.685,29.525,29.625,19291.0
2023-11-24,29.59,29.72,29.39,29.655,49026.0
2023-11-27,29.635,29.645,29.465,29.55,40223.0
2023-11-28,29.43,29.56,29.42,29.53,51109.0
2023-11-29,29.57,29.645,29.53,29.6,17687.0
2023-11-30,29.625,29.665,29.475,29.54,34753.0
2023-12-01,29.38,29.675,29.305,29.635,50322.0
2023-12-04,29.505,29.525,29.37,29.485,28131.0
2023-12-05,29.475,29.525,29.43,29.515,56253.0
2023-12-06,29.685,29.77,29.54,29.56,41323.0
2023-12-07,29.6,29.77,29.57,29.73,30470.0
2023-12-08,29.61,29.81,29.6,29.8,110800.0
2023-12-11,29.75,29.855,29.665,29.855,49387.0
2023-12-12,29.855,29.96,29.78,29.95,42097.0
2023-12-13,29.865,30.15,29.74,30.15,54718.0
2023-12-14,30.18,30.32,30.15,30.225,52011.0
2023-12-15,29.95,30.1,29.81,29.815,52628.0
2023-12-18,29.91,30.035,29.875,30.005,52930.0
2023-12-19,30.045,30.13,30.045,30.095,74941.0
2023-12-20,30.13,30.14,29.855,29.885,70219.0
2023-12-21,30.055,30.16,30.025,30.16,60190.0
2023-12-22,30.215,30.235,30.11,30.16,98481.0
2023-12-27,30.16,30.35,29.67,30.34,32904.0
2023-12-28,30.435,30.56,30.285,30.295,35615.0
2023-12-29,30.295,30.55,30.265,30.41,30775.0
2024-01-02,30.325,30.39,30.18,30.315,96323.0
2024-01-03,30.055,30.17,29.9,30.13,78671.0
2024-01-04,30.105,30.295,29.94,30.17,73230.0
2024-01-05,30.14,30.315,30.075,30.2,62853.0
2024-01-08,30.305,30.56,30.235,30.495,63316.0
2024-01-09,30.265,30.36,30.21,30.275,138302.0
2024-01-10,30.305,30.485,30.275,30.435,78584.0
2024-01-11,30.475,30.515,30.255,30.515,77441.0
2024-01-12,30.525,30.675,30.475,30.665,78815.0
2024-01-15,30.57,30.665,30.495,30.62,111150.0
2024-01-16,30.305,30.305,30.14,30.225,71077.0
2024-01-17,29.865,29.97,29.74,29.97,56320.0
2024-01-18,30.005,30.18,29.97,30.18,41370.0
2024-01-19,30.075,30.12,29.93,30.11,100545.0
2024-01-22,30.2,30.315,30.17,30.305,37761.0
2024-01-23,30.12,30.21,30.095,30.2,85529.0
2024-01-24,30.475,30.62,30.42,30.55,61755.0
2024-01-25,30.58,30.58,30.39,30.485,50597.0
2024-01-26,30.525,30.655,30.485,30.54,40483.0
2024-01-29,30.525,30.64,30.36,30.63,49053.0
2024-01-30,30.63,30.64,30.495,30.55,44862.0
2024-01-31,30.655,30.725,30.465,30.55,85426.0
2024-02-01,30.55,30.735,30.475,30.735,47894.0
2024-02-02,30.6,30.675,30.54,30.665,36659.0
2024-02-05,30.61,30.705,30.495,30.695,59274.0
2024-02-06,30.61,30.76,30.525,30.76,37881.0
2024-02-07,30.655,30.76,30.56,30.705,49475.0
2024-02-08,30.685,30.695,30.525,30.63,42318.0
2024-02-09,30.525,30.745,30.455,30.735,53082.0
2024-02-12,30.745,30.82,30.695,30.79,81872.0
2024-02-13,30.515,30.685,30.505,30.6,81814.0
2024-02-14,30.735,30.85,30.56,30.82,89100.0
2024-02-15,30.905,30.99,30.75,30.99,36666.0
2024-02-16,30.98,31.135,30.915,31.075,47060.0
2024-02-20,31.23,31.335,31.18,31.315,84093.0
2024-02-21,31.19,31.295,31.06,31.285,60277.0
2024-02-22,31.49,31.545,31.46,31.545,64826.0
2024-02-23,31.585,31.66,31.535,31.63,42609.0
2024-02-26,31.6,31.67,31.525,31.65,57775.0
2024-02-27,31.585,31.745,31.525,31.745,54360.0
2024-02-28,31.61,31.7,31.6,31.66,50363.0
2024-02-29,31.765,31.775,31.555,31.64,78520.0
2024-03-01,31.805,32.04,31.785,32.02,60544.0
2024-03-04,31.86,32.02,31.85,31.985,50559.0
2024-03-05,31.995,32.005,31.84,31.925,68192.0
2024-03-06,32.185,32.195,32.06,32.13,76397.0
2024-03-07,32.215,32.365,32.205,32.33,62217.0
2024-03-08,32.435,32.51,32.32,32.355,75281.0
2024-03-11,32.145,32.155,32.005,32.13,43448.0
2024-03-12,32.235,32.445,32.185,32.405,69003.0
2024-03-13,32.415,32.415,32.32,32.355,68577.0
2024-03-14,32.365,32.45,32.205,32.365,64630.0
2024-03-15,32.325,32.33,32.19,32.33,74962.0
2024-03-18,32.39,32.4,32.245,32.33,73830.0
2024-03-19,32.35,32.455,32.33,32.44,34024.0
2024-03-20,32.41,32.6,32.37,32.56,104570.0
2024-03-21,32.745,33.205,32.56,32.715,82454.0
2024-03-22,32.78,32.83,32.61,32.81,41775.0
2024-03-25,32.66,32.755,32.495,32.73,65537.0
2024-03-26,32.78,32.82,32.705,32.725,59197.0
2024-03-27,32.83,32.915,32.765,32.915,100164.0
2024-03-28,32.79,32.79,32.62,32.765,84356.0
2024-04-01,32.61,32.775,32.545,32.56,153681.0
2024-04-02,32.44,32.485,32.35,32.475,65366.0
2024-04-03,32.41,32.58,32.35,32.545,72824.0
2024-04-04,32.63,32.675,32.315,32.315,86273.0
2024-04-05,32.505,32.56,32.42,32.555,56580.0
2024-04-08,32.705,32.745,32.535,32.685,41113.0
2024-04-09,32.735,32.78,32.56,32.705,75235.0
2024-04-10,32.39,32.535,32.35,32.455,112517.0
2024-04-11,32.58,32.62,32.33,32.59,58700.0
2024-04-12,32.465,32.485,32.225,32.265,83392.0
2024-04-15,32.465,32.56,32.18,32.225,97105.0
2024-04-16,32.015,32.055,31.855,31.885,90088.0
2024-04-17,31.96,32.015,31.68,31.795,118217.0
2024-04-18,31.74,31.865,31.68,31.74,100985.0
2024-04-19,31.72,31.73,31.585,31.625,66842.0
2024-04-22,31.815,31.98,31.655,31.93,60574.0
2024-04-23,31.94,32.18,31.94,32.15,42886.0
2024-04-24,32.33,32.35,32.12,32.225,45214.0
2024-04-25,31.835,31.94,31.68,31.92,43803.0
2024-04-26,32.045,32.19,32.035,32.17,89273.0
2024-04-29,32.22,32.36,32.18,32.35,78987.0
2024-04-30,32.295,32.445,32.21,32.265,128985.0
2024-05-01,32.17,32.325,32.045,32.105,120427.0
2024-05-02,32.255,32.38,32.2,32.34,47427.0
2024-05-03,32.525,32.685,32.475,32.685,64623.0
2024-05-06,32.81,32.89,32.685,32.89,46807.0
2024-05-07,32.905,33.11,32.89,33.08,51691.0
2024-05-08,32.975,33.1,32.83,33.09,59557.0
2024-05-09,33.07,33.175,32.975,33.155,35890.0
2024-05-10,33.135,33.24,33.115,33.24,44911.0
2024-05-13,33.24,33.26,33.155,33.175,74051.0
2024-05-14,33.23,33.375,33.175,33.355,51413.0
2024-05-15,33.445,33.595,33.395,33.595,53580.0
2024-05-16,33.56,33.67,33.445,33.45,65728.0
2024-05-17,33.45,33.53,33.435,33.52,58485.0
2024-05-21,33.5,33.595,33.49,33.585,64220.0
2024-05-22,33.33,33.46,33.3,33.385,92658.0
2024-05-23,33.595,33.595,33.24,33.28,104443.0
2024-05-24,33.335,33.425,33.29,33.395,41200.0
2024-05-27,33.425,33.645,33.355,33.645,68606.0
2024-05-28,33.5,33.5,33.31,33.395,70653.0
2024-05-29,33.03,33.08,32.965,33.02,36765.0
2024-05-30,33.165,33.205,33.07,33.185,82034.0
2024-05-31,33.24,33.33,33.115,33.32,69116.0
2024-06-03,33.48,33.5,33.355,33.5,77420.0
2024-06-04,33.47,33.54,33.385,33.51,79143.0
2024-06-05,33.585,33.76,33.53,33.76,83277.0
2024-06-06,33.76,33.855,33.73,33.835,48682.0
2024-06-07,33.595,33.73,33.53,33.605,56406.0
2024-06-10,33.52,33.67,33.355,33.665,101644.0
2024-06-11,33.345,33.345,33.195,33.29,148532.0
2024-06-12,33.67,33.7,33.55,33.575,140046.0
2024-06-13,33.32,33.355,33.09,33.195,90538.0
2024-06-14,32.87,32.915,32.735,32.895,194721.0
2024-06-17,32.775,32.955,32.665,32.925,129372.0
2024-06-18,32.935,33.06,32.925,33.03,156862.0
2024-06-19,33.02,33.07,32.88,33.01,316110.0
2024-06-20,32.915,33.03,32.875,32.995,211266.0
2024-06-21,32.825,32.835,32.65,32.835,178870.0
2024-06-24,32.96,33.07,32.875,32.885,176742.0
2024-06-25,32.875,33.07,32.825,33.03,118393.0
2024-06-26,32.805,32.91,32.775,32.875,97654.0
2024-06-27,32.925,32.96,32.825,32.93,103414.0
2024-06-28,32.93,33.04,32.825,32.96,115927.0
2024-07-02,32.915,33.08,32.835,33.03,111854.0
2024-07-03,33.205,33.3,33.02,33.3,87528.0
2024-07-04,33.34,33.505,33.32,33.505,52077.0
2024-07-05,33.555,33.6,33.34,33.59,201569.0
2024-07-08,33.555,33.565,33.38,33.41,67616.0
2024-07-09,33.36,33.39,33.195,33.28,116303.0
2024-07-10,33.455,33.71,33.445,33.7,90610.0
2024-07-11,33.885,33.92,33.805,33.845,38679.0
2024-07-12,33.99,34.23,33.94,34.155,39115.0
2024-07-15,34.145,34.165,33.96,34.04,50137.0
2024-07-16,34.02,34.155,33.94,34.135,69703.0
2024-07-17,33.9,34.075,33.89,34.02,158547.0
2024-07-18,34.065,34.085,33.69,33.755,72312.0
2024-07-19,33.71,33.71,33.57,33.61,60484.0
2024-07-22,33.91,34.03,33.845,34.03,64716.0
2024-07-23,33.845,33.9,33.67,33.9,76999.0
2024-07-24,33.71,33.795,33.52,33.535,82445.0
2024-07-25,33.31,33.525,33.145,33.35,128801.0
2024-07-26,33.535,33.815,33.515,33.735,116129.0
2024-07-29,33.775,33.775,33.64,33.73,37568.0
2024-07-30,33.825,33.825,33.63,33.775,126888.0
2024-07-31,34.155,34.28,33.94,34.065,261198.0
2024-08-01,33.71,33.835,33.27,33.425,146151.0
2024-08-02,32.97,33.495,32.555,32.815,229993.0
2024-08-06,31.65,32.44,31.615,31.925,148957.0
2024-08-07,32.4,32.455,31.925,31.955,122379.0
2024-08-08,32.37,32.535,32.195,32.515,62753.0
2024-08-09,32.45,32.63,32.35,32.62,44208.0
2024-08-12,32.555,32.72,32.45,32.67,90626.0
2024-08-13,32.77,33.145,32.71,33.145,59778.0
2024-08-14,33.155,33.27,33.08,33.245,41437.0
2024-08-15,33.535,33.72,33.415,33.68,36853.0
2024-08-16,33.72,33.805,33.565,33.775,27737.0
2024-08-19,33.885,34.075,33.805,34.065,30621.0
2024-08-20,33.99,34.065,33.89,33.92,59138.0
2024-08-21,33.98,34.175,33.96,34.175,54096.0
2024-08-22,34.26,34.3,33.95,33.97,74618.0
2024-08-23,34.205,34.385,34.055,34.37,33134.0
2024-08-26,34.25,34.29,34.055,34.125,91160.0
2024-08-27,34.175,34.25,34.055,34.205,38764.0
2024-08-28,34.185,34.24,34.01,34.135,42111.0
2024-08-29,34.25,34.385,34.145,34.25,45602.0
2024-08-30,34.405,34.425,34.22,34.34,35298.0
2024-09-03,34.25,34.27,33.845,33.92,93082.0
2024-09-04,33.66,33.795,33.555,33.66,100392.0
2024-09-05,33.745,33.795,33.57,33.68,50381.0
2024-09-06,33.61,33.65,33.08,33.125,165361.0
2024-09-09,33.455,33.565,33.27,33.485,69082.0
2024-09-10,33.455,33.475,33.225,33.475,73878.0
2024-09-11,33.41,33.555,33.125,33.545,61629.0
2024-09-12,33.59,33.9,33.545,33.885,57090.0
2024-09-13,33.93,34.055,33.91,33.99,71102.0
2024-09-16,34.095,34.24,34.04,34.23,41190.0
2024-09-17,34.21,34.25,34.01,34.095,57396.0
2024-09-18,34.105,34.29,33.97,34.085,150127.0
2024-09-19,34.435,34.62,34.395,34.59,52906.0
2024-09-20,34.425,34.425,34.155,34.24,89066.0
2024-09-23,34.19,34.24,34.145,34.23,52674.0
2024-09-24,34.23,34.33,34.135,34.29,58697.0
2024-09-25,34.27,34.27,34.125,34.165,37654.0
2024-09-26,34.775,35.0,34.7,34.98,74802.0
2024-09-27,34.905,34.97,34.7,34.825,53932.0
2024-09-30,34.815,34.875,34.545,34.67,61846.0
2024-10-01,34.7,34.71,34.23,34.34,94323.0
2024-10-02,34.2,34.32,34.095,34.29,35640.0
2024-10-03,34.105,34.125,33.94,34.105,80789.0
2024-10-04,34.23,34.35,34.175,34.34,40406.0
2024-10-07,34.32,34.385,34.105,34.32,65864.0
2024-10-08,34.31,34.33,34.21,34.29,66077.0
2024-10-09,34.22,34.495,34.19,34.475,46148.0
2024-10-10,34.495,34.515,34.35,34.515,51490.0
2024-10-11,34.495,34.73,34.405,34.67,53794.0
2024-10-15,34.795,34.815,34.25,34.27,109783.0
2024-10-16,34.33,34.385,34.28,34.31,66598.0
2024-10-17,34.495,34.545,34.365,34.485,40921.0
2024-10-18,34.545,34.67,34.455,34.62,61265.0
2024-10-21,34.535,34.545,34.28,34.31,69326.0
2024-10-22,34.025,34.145,33.99,34.065,55028.0
2024-10-23,33.81,33.885,33.635,33.795,62048.0
2024-10-24,33.96,33.97,33.82,33.96,60663.0
2024-10-25,33.92,34.085,33.89,33.95,106026.0
2024-10-28,34.115,34.23,33.995,34.175,66798.0
2024-10-29,34.085,34.21,33.995,34.165,52540.0
2024-10-30,33.99,34.105,33.88,33.93,53893.0
2024-10-31,33.685,33.83,33.49,33.81,70499.0
2024-11-01,33.96,34.005,33.765,33.91,82028.0
2024-11-04,33.95,33.98,33.795,33.85,64426.0
2024-11-05,33.83,34.015,33.785,33.97,42952.0
2024-11-06,33.84,33.9,33.53,33.775,137718.0
2024-11-07,33.94,34.095,33.93,34.095,113933.0
2024-11-08,33.82,33.85,33.59,33.745,118408.0
2024-11-11,33.83,33.88,33.725,33.795,55543.0
2024-11-12,33.48,33.5,33.025,33.2,80218.0
2024-11-13,33.13,33.13,32.895,33.1,57303.0
2024-11-14,33.315,33.395,33.16,33.285,43876.0
2024-11-15,33.275,33.295,33.19,33.245,74634.0
2024-11-18,33.235,33.365,33.2,33.325,115768.0
2024-11-19,33.005,33.19,32.935,33.12,57477.0
2024-11-20,33.09,33.09,32.875,33.025,64709.0
2024-11-21,32.985,33.07,32.865,33.07,37804.0
2024-11-22,32.985,33.245,32.925,33.23,35337.0
2024-11-25,33.45,33.5,33.305,33.405,61621.0
2024-11-26,33.61,33.715,33.335,33.425,61185.0
2024-11-27,33.55,33.57,33.425,33.44,44334.0
2024-11-28,33.425,33.655,33.425,33.655,37127.0
2024-11-29,33.58,33.94,33.47,33.94,86304.0
2024-12-02,33.94,34.085,33.86,34.045,77391.0
2024-12-03,34.095,34.28,34.085,34.24,77027.0
2024-12-04,34.22,34.33,34.19,34.25,35193.0
2024-12-05,34.32,34.425,34.3,34.33,38268.0
2024-12-06,34.495,34.62,34.495,34.6,47504.0
2024-12-09,34.6,34.69,34.58,34.61,61980.0
2024-12-10,34.535,34.545,34.31,34.32,54610.0
2024-12-11,34.6,34.875,34.34,34.535,32880.0
2024-12-12,34.405,34.465,34.34,34.395,38403.0
2024-12-13,34.395,34.425,34.21,34.33,66236.0
2024-12-16,34.23,34.28,34.175,34.25,62439.0
2024-12-17,34.125,34.385,34.125,34.28,59308.0
2024-12-18,34.28,34.35,33.765,33.8,77253.0
2024-12-19,33.735,33.745,33.5,33.615,68617.0
2024-12-20,33.22,33.675,33.12,33.51,68166.0
2024-12-23,33.61,33.765,33.5,33.715,79221.0
2024-12-24,33.685,33.795,33.61,33.745,38777.0
2024-12-27,33.82,34.035,33.78,34.005,71178.0
2024-12-30,33.77,33.8,33.605,33.615,68592.0
2024-12-31,33.85,33.915,33.605,33.67,93636.0
2025-01-02,33.76,33.875,33.525,33.615,138641.0
2025-01-03,33.78,33.935,33.605,33.925,94905.0
2025-01-06,33.945,34.27,33.915,34.005,182155.0
2025-01-07,34.19,34.24,33.945,34.025,150793.0
2025-01-08,33.865,34.005,33.75,33.995,104439.0
2025-01-09,33.995,34.12,33.965,34.12,92956.0
2025-01-10,33.65,33.7,33.465,33.555,192752.0
2025-01-13,33.18,33.37,33.125,33.36,118875.0
2025-01-14,33.385,33.515,33.27,33.405,76863.0
2025-01-15,33.74,33.85,33.62,33.75,51588.0
2025-01-16,33.985,34.12,33.81,34.075,107599.0
2025-01-17,34.31,34.41,34.29,34.405,54446.0
2025-01-20,34.71,34.75,34.485,34.535,177919.0
2025-01-21,34.71,34.82,34.59,34.81,77545.0
2025-01-22,34.81,35.025,34.78,34.825,50226.0
2025-01-23,34.895,35.055,34.77,35.055,39962.0
2025-01-24,35.015,35.24,34.975,35.21,64726.0
2025-01-27,35.07,35.315,35.025,35.315,89819.0
2025-01-28,35.18,35.25,34.985,35.21,55437.0
2025-01-29,35.335,35.385,35.2,35.24,80821.0
2025-01-30,35.495,35.985,35.485,35.795,65643.0
2025-01-31,35.845,35.845,35.515,35.56,127614.0
2025-02-03,35.2,35.455,35.09,35.23,162793.0
2025-02-04,35.025,35.11,34.8,35.08,88054.0
2025-02-05,35.13,35.475,35.07,35.445,122513.0
2025-02-06,35.57,35.6,35.435,35.535,71653.0
2025-02-07,35.505,35.515,35.15,35.17,103232.0
2025-02-10,35.465,35.495,35.26,35.445,92376.0
2025-02-11,35.355,35.58,35.21,35.545,75666.0
2025-02-12,35.345,35.65,35.2,35.65,164552.0
2025-02-13,35.75,35.895,35.7,35.805,55973.0
2025-02-14,35.895,35.925,35.805,35.845,67483.0
2025-02-18,36.14,36.17,35.935,36.14,86933.0
2025-02-19,35.805,35.945,35.76,35.925,52383.0
2025-02-20,35.815,35.955,35.805,35.955,68360.0
2025-02-21,35.935,35.985,35.78,35.835,71799.0
2025-02-24,35.925,35.95,35.76,35.875,111442.0
2025-02-25,36.22,36.365,36.08,36.315,72360.0
2025-02-26,36.465,36.7,36.325,36.455,98489.0
2025-02-27,36.485,36.51,36.24,36.25,135388.0
2025-02-28,36.13,36.295,35.955,36.265,158129.0
2025-03-03,36.855,37.11,36.315,36.765,130365.0
2025-03-04,36.325,36.955,36.15,36.63,136785.0
2025-03-05,36.875,37.255,36.765,37.22,163843.0
2025-03-06,36.975,37.14,36.75,36.755,172686.0
2025-03-07,36.895,37.345,36.885,37.325,119233.0
2025-03-10,36.875,36.925,36.465,36.66,74312.0
2025-03-11,36.6,36.72,36.435,36.485,112230.0
2025-03-12,36.68,36.75,36.485,36.64,77614.0
2025-03-13,36.505,36.61,36.415,36.54,78827.0
2025-03-14,36.865,37.05,36.74,37.05,68353.0
2025-03-17,37.1,37.325,37.08,37.275,100752.0
2025-03-18,37.18,37.335,37.03,37.265,72753.0
2025-03-19,37.2,37.47,37.14,37.425,72219.0
2025-03-20,37.17,37.22,37.05,37.13,129302.0
2025-03-21,36.89,37.035,36.87,37.0,113082.0
2025-03-24,36.95,36.95,36.79,36.91,105271.0
2025-03-25,37.015,37.095,36.92,37.01,118352.0
2025-03-26,36.74,36.75,36.515,36.565,140432.0
2025-03-27,36.585,36.74,36.475,36.685,70358.0
2025-03-28,36.43,36.46,36.195,36.31,234004.0
2025-03-31,35.92,36.195,35.82,36.145,120938.0
2025-04-01,36.195,36.24,35.945,36.025,143331.0
2025-04-02,35.72,36.145,35.71,36.135,75927.0
2025-04-03,35.17,35.22,34.775,34.84,390409.0
2025-04-04,33.875,33.885,32.855,32.885,2031239.0
2025-04-07,31.42,33.72,30.685,32.275,1273303.0
2025-04-08,33.16,33.2,31.785,32.09,1072162.0
2025-04-09,32.0,34.365,31.89,34.19,623653.0
2025-04-10,33.59,33.59,32.57,33.335,441345.0
2025-04-11,33.245,33.925,33.14,33.895,195632.0
2025-04-14,34.22,34.375,34.015,34.22,95322.0
2025-04-15,34.385,34.8,34.325,34.72,93669.0
2025-04-16,34.68,34.71,34.24,34.315,137257.0
2025-04-17,34.74,34.855,34.535,34.67,149437.0
2025-04-21,34.7,34.74,34.3,34.555,168673.0
2025-04-22,34.965,35.25,34.84,35.095,136401.0
2025-04-23,35.545,35.66,35.35,35.425,272065.0
2025-04-24,35.515,35.79,35.435,35.79,135567.0
2025-04-25,35.76,35.92,35.545,35.91,68913.0
2025-04-28,35.985,36.09,35.9,36.055,123973.0
2025-04-29,36.145,36.28,35.925,36.21,139376.0
2025-04-30,35.985,36.105,35.78,36.095,195288.0
2025-05-01,36.2,36.21,35.975,36.055,179871.0
2025-05-02,36.44,36.645,36.37,36.625,131511.0
2025-05-05,36.77,36.8,36.595,36.75,93981.0
2025-05-06,36.615,36.725,36.555,36.595,79414.0
2025-05-07,36.555,36.645,36.475,36.615,213730.0
2025-05-08,36.675,36.86,36.675,36.705,85011.0
2025-05-09,36.99,37.01,36.85,36.95,93830.0
2025-05-12,37.225,37.31,37.045,37.31,113149.0
2025-05-13,37.275,37.31,37.115,37.195,89983.0
2025-05-14,37.275,37.33,37.115,37.135,116745.0
2025-05-15,37.31,37.55,37.3,37.44,61369.0
2025-05-16,37.48,37.645,37.37,37.625,76071.0
2025-05-20,37.795,37.97,37.685,37.93,123331.0
2025-05-21,37.86,37.98,37.565,37.615,116396.0
2025-05-22,37.53,37.645,37.44,37.555,97309.0
2025-05-23,37.135,37.3,37.105,37.255,148412.0
2025-05-26,37.645,37.88,37.49,37.805,130018.0
2025-05-27,37.91,38.05,37.84,38.05,183576.0
2025-05-28,37.84,37.84,37.605,37.735,109819.0
2025-05-29,37.83,37.88,37.675,37.83,89821.0
2025-05-30,37.825,37.84,37.47,37.635,167060.0
2025-06-02,37.705,38.0,37.585,37.97,115888.0
2025-06-03,37.685,37.805,37.555,37.765,97745.0
2025-06-04,37.84,37.92,37.665,37.88,120215.0
2025-06-05,37.91,37.97,37.765,37.85,107972.0
2025-06-06,37.99,38.07,37.87,38.04,138680.0
2025-06-09,38.02,38.155,37.99,38.05,102706.0
2025-06-10,38.165,38.185,38.02,38.08,132325.0
2025-06-11,38.155,38.195,38.02,38.03,86841.0
2025-06-12,38.0,38.225,38.0,38.165,71135.0
2025-06-13,37.805,37.815,37.565,37.605,128203.0
2025-06-16,37.84,38.02,37.655,37.805,102554.0
2025-06-17,37.585,37.645,37.41,37.45,98996.0
2025-06-18,37.625,37.825,37.5,37.705,76610.0
2025-06-19,37.61,38.375,37.425,37.99,252724.0
2025-06-20,37.84,37.86,37.52,37.52,157217.0
2025-06-23,37.43,37.83,37.36,37.81,215577.0
2025-06-24,38.04,38.305,37.89,38.255,206363.0
2025-06-25,38.12,38.12,38.03,38.1,115553.0
2025-06-26,38.13,38.29,38.08,38.285,102874.0
2025-06-27,38.515,38.825,38.455,38.745,103313.0
2025-06-30,38.675,38.685,38.505,38.585,105658.0
2025-07-02,38.535,38.655,38.415,38.625,79052.0
2025-07-03,38.565,38.665,38.495,38.625,302822.0
2025-07-04,38.415,38.565,38.315,38.465,219647.0
2025-07-07,38.485,38.535,38.275,38.335,215765.0
2025-07-08,38.475,38.745,38.405,38.735,90050.0
2025-07-09,38.895,39.04,38.785,39.025,116654.0
2025-07-10,39.005,39.015,38.785,38.985,101570.0
2025-07-11,38.745,38.745,38.625,38.665,74656.0
2025-07-14,38.615,38.755,38.545,38.735,91873.0
2025-07-15,38.735,38.735,38.385,38.405,116989.0
2025-07-16,38.415,38.435,38.235,38.415,594618.0
2025-07-17,38.585,38.725,38.395,38.725,63327.0
2025-07-18,38.785,38.795,38.525,38.545,98366.0
2025-07-21,38.695,38.875,38.635,38.695,117178.0
2025-07-22,38.715,38.715,38.575,38.675,97264.0
2025-07-23,39.09,39.55,38.985,39.53,222826.0
2025-07-24,39.45,39.5,39.28,39.39,79527.0
2025-07-25,39.27,39.5,39.08,39.5,51945.0
2025-07-28,39.2,39.23,38.875,38.975,128059.0
2025-07-29,39.05,39.08,38.965,39.04,100402.0
2025-07-30,39.14,39.15,38.765,38.945,181376.0
2025-07-31,38.975,39.12,38.565,38.705,353074.0
2025-08-01,38.325,38.385,38.08,38.365,276939.0
2025-08-05,39.035,39.07,38.495,38.855,128078.0
2025-08-06,38.935,39.09,38.785,39.035,89306.0
2025-08-07,39.34,39.46,39.25,39.39,188010.0
2025-08-08,39.48,39.64,39.37,39.63,82046.0
2025-08-11,39.58,39.61,39.38,39.54,125979.0
2025-08-12,39.67,39.965,39.54,39.955,65344.0
2025-08-13,40.045,40.165,40.025,40.145,85743.0
2025-08-14,40.055,40.245,39.935,40.245,85904.0
2025-08-15,40.405,40.455,40.295,40.455,71374.0
2025-08-18,40.305,40.415,40.265,40.375,84741.0
2025-08-19,40.575,40.625,40.455,40.495,63289.0
2025-08-20,40.555,40.655,40.515,40.655,69707.0
2025-08-21,40.535,40.565,40.425,40.515,79824.0
2025-08-22,40.765,41.03,40.575,40.94,142300.0
2025-08-25,40.755,40.775,40.495,40.505,87477.0
2025-08-26,40.365,40.405,40.275,40.405,76796.0
2025-08-27,40.105,40.185,40.065,40.165,97050.0
2025-08-28,40.255,40.295,40.195,40.255,97481.0
2025-08-29,40.075,40.075,39.86,39.935,124865.0
2025-09-02,39.74,39.77,39.48,39.69,205137.0
2025-09-03,39.72,39.82,39.68,39.82,145364.0
2025-09-04,39.9,40.155,39.89,40.145,152921.0
2025-09-05,40.315,40.535,40.275,40.425,143147.0
2025-09-08,40.545,40.745,40.425,40.725,91719.0
2025-09-09,40.625,40.755,40.555,40.755,114119.0
2025-09-10,40.86,40.86,40.755,40.795,82354.0
2025-09-11,40.97,41.17,40.95,41.14,114844.0
2025-09-12,41.04,41.07,40.97,41.04,58952.0
2025-09-15,41.16,41.26,41.06,41.08,110845.0
2025-09-16,41.03,41.09,40.89,41.09,137473.0
2025-09-17,40.98,41.1,40.775,40.87,290852.0
2025-09-18,41.0,41.17,40.87,41.1,65961.0
2025-09-19,41.03,41.03,40.75,40.86,100193.0
2025-09-22,40.93,41.17,40.89,41.14,86630.0
2025-09-23,41.23,41.32,41.125,41.16,146111.0
2025-09-24,41.09,41.17,41.01,41.06,98828.0
2025-09-25,40.83,40.9,40.67,40.9,153350.0
2025-09-26,40.99,41.11,40.9,41.1,93818.0
2025-09-29,41.23,41.3,41.13,41.25,94766.0
2025-09-30,41.15,41.43,41.1,41.42,107128.0
2025-10-01,41.6,41.86,41.6,41.79,110651.0
2025-10-02,41.97,42.04,41.85,41.97,122895.0
2025-10-03,42.26,42.365,42.1,42.32,107943.0
2025-10-06,42.47,42.47,42.37,42.39,186344.0
2025-10-07,42.21,42.22,41.98,42.0,187046.0
2025-10-08,42.06,42.13,41.99,42.11,129863.0
2025-10-09,42.11,42.14,41.92,41.99,143764.0
2025-10-10,42.06,42.12,41.03,41.09,290056.0
2025-10-14,41.48,41.89,41.28,41.79,466601.0
2025-10-15,42.0,42.16,41.82,42.11,284474.0
2025-10-16,42.25,42.45,42.19,42.31,184764.0
2025-10-17,42.21,42.3,42.13,42.27,123367.0
2025-10-20,42.47,42.72,42.44,42.69,190299.0
2025-10-21,42.51,42.52,42.31,42.35,121201.0
2025-10-22,42.42,42.42,42.09,42.23,348119.0
2025-10-23,42.35,42.5,42.33,42.46,52033.0
2025-10-24,42.65,42.69,42.46,42.59,122948.0
2025-10-27,42.77,42.93,42.7,42.93,236999.0
2025-10-28,42.89,42.89,42.67,42.72,152982.0
2025-10-29,42.69,42.72,42.33,42.57,343139.0
2025-10-30,42.32,42.6,42.3,42.49,173488.0
2025-10-31,42.61,42.65,42.37,42.52,114957.0
2025-11-03,42.67,42.72,42.52,42.52,159293.0
2025-11-04,42.25,42.55,42.25,42.37,475182.0
2025-11-05,42.49,42.7,42.48,42.63,234457.0
2025-11-06,42.6,42.62,42.42,42.49,200244.0
2025-11-07,42.18,42.35,42.05,42.33,414229.0
2025-11-10,42.48,42.77,42.465,42.76,213719.0
2025-11-11,42.86,43.03,42.85,42.98,100961.0
2025-11-12,43.18,43.27,43.14,43.22,144465.0
2025-11-13,43.2,43.23,42.88,42.91,335630.0
2025-11-14,42.68,42.92,42.55,42.83,298847.0
2025-11-17,42.68,42.68,42.19,42.3,389251.0
2025-11-18,41.76,41.77,41.44,41.58,349838.0
2025-11-19,41.6,41.75,41.48,41.67,139566.0
2025-11-20,41.95,42.01,41.19,41.21,625712.0
2025-11-21,41.67,41.91,41.48,41.81,293097.0
2025-11-24,41.86,41.95,41.69,41.9,217223.0
2025-11-25,42.05,42.365,41.97,42.36,157566.0
2025-11-26,42.47,42.69,42.47,42.61,263665.0