Date,Open,High,Low,Close,Volume
2014-07-08,20.63,20.63,20.515,20.565,339.0
2014-07-09,20.6,20.61,20.54,20.585,6277.0
2014-07-10,20.395,20.475,20.385,20.42,3063.0
2014-07-11,20.54,20.625,20.51,20.51,1819.0
2014-07-14,20.795,20.795,20.705,20.715,3309.0
2014-07-15,20.795,20.795,20.7,20.755,2614.0
2014-07-16,20.935,20.935,20.79,20.84,6899.0
2014-07-17,20.755,20.815,20.575,20.575,19429.0
2014-07-18,20.65,20.745,20.63,20.745,2113.0
2014-07-21,20.69,20.715,20.64,20.715,2972.0
2014-07-22,20.855,20.87,20.805,20.855,5804.0
2014-07-23,20.885,20.885,20.83,20.855,1844.0
2014-07-24,20.91,20.93,20.895,20.91,2003.0
2014-07-25,20.91,20.955,20.87,20.935,6768.0
2014-07-28,20.985,20.985,20.87,20.96,3368.0
2014-07-29,21.06,21.085,20.995,20.995,1969.0
2014-07-30,21.14,21.14,21.0,21.025,5403.0
2014-07-31,20.945,20.945,20.665,20.665,9664.0
2014-08-01,20.55,20.69,20.54,20.665,4107.0
2014-08-05,20.78,20.78,20.565,20.565,3989.0
2014-08-06,20.54,20.54,20.51,20.51,650.0
2014-08-07,20.625,20.625,20.33,20.355,3315.0
2014-08-08,20.485,20.615,20.45,20.45,467.0
2014-08-11,20.745,20.745,20.64,20.64,4460.0
2014-08-12,20.675,20.675,20.6,20.6,1900.0
2014-08-13,20.765,20.77,20.69,20.725,2826.0
2014-08-14,20.82,20.82,20.78,20.805,7510.0
2014-08-15,20.83,20.86,20.715,20.715,9884.0
2014-08-18,20.975,20.975,20.88,20.92,1356.0
2014-08-19,21.045,21.14,21.025,21.125,19498.0
2014-08-20,21.085,21.185,21.07,21.185,2219.0
2014-08-21,21.2,21.21,21.165,21.19,2311.0
2014-08-22,21.175,21.19,21.115,21.135,6154.0
2014-08-25,21.28,21.34,21.28,21.315,4002.0
2014-08-26,21.3,21.33,21.3,21.305,2869.0
2014-08-27,21.225,21.225,21.06,21.075,4734.0
2014-08-28,21.05,21.05,21.01,21.045,5565.0
2014-08-29,21.045,21.095,20.985,21.095,1266.0
2014-09-02,21.255,21.265,21.165,21.225,2481.0
2014-09-03,21.43,21.43,21.19,21.225,8351.0
2014-09-04,21.16,21.215,21.115,21.115,5584.0
2014-09-05,21.2,21.23,21.115,21.23,6787.0
2014-09-08,21.275,21.305,21.215,21.265,17538.0
2014-09-09,21.365,21.365,21.16,21.16,13415.0
2014-09-10,21.185,21.185,21.085,21.16,2684.0
2014-09-11,21.21,21.315,21.185,21.3,3104.0
2014-09-12,21.37,21.37,21.255,21.3,5535.0
2014-09-15,21.3,21.3,21.125,21.185,24963.0
2014-09-16,21.075,21.225,21.035,21.175,11114.0
2014-09-17,21.19,21.21,21.045,21.21,10686.0
2014-09-18,21.21,21.21,21.135,21.165,8709.0
2014-09-19,21.225,21.225,21.14,21.165,7812.0
2014-09-22,21.24,21.24,21.06,21.135,14518.0
2014-09-23,21.05,21.11,21.025,21.05,5766.0
2014-09-24,21.15,21.2,21.075,21.185,3179.0
2014-09-25,21.195,21.195,20.88,20.92,19902.0
2014-09-26,20.935,21.195,20.935,21.15,3284.0
2014-09-29,20.96,21.02,20.92,21.02,8506.0
2014-09-30,21.125,21.125,20.98,21.075,3890.0
2014-10-01,21.055,21.055,20.69,20.69,8621.0
2014-10-02,20.615,20.63,20.44,20.63,7231.0
2014-10-03,20.82,20.955,20.815,20.955,2017.0
2014-10-06,21.03,21.03,20.795,20.795,4925.0
2014-10-07,20.74,20.74,20.565,20.565,4751.0
2014-10-08,20.49,20.755,20.485,20.705,46534.0
2014-10-09,20.615,20.64,20.375,20.435,18132.0
2014-10-10,20.37,20.385,20.22,20.225,4946.0
2014-10-14,20.11,20.295,20.11,20.245,10049.0
2014-10-15,20.085,20.085,19.715,20.02,18300.0
2014-10-16,19.895,20.04,19.78,19.905,44596.0
2014-10-17,20.515,20.515,20.095,20.25,9174.0
2014-10-20,20.245,20.41,20.245,20.35,4774.0
2014-10-21,20.45,20.59,20.41,20.59,8160.0
2014-10-22,20.665,20.77,20.485,20.5,25104.0
2014-10-23,20.69,20.77,20.69,20.7,740.0
2014-10-24,20.605,20.795,20.6,20.77,3702.0
2014-10-27,20.83,20.83,20.675,20.755,9281.0
2014-10-28,20.87,20.895,20.79,20.88,2379.0
2014-10-29,20.91,20.92,20.84,20.895,5602.0
2014-10-30,20.84,21.035,20.84,21.005,3106.0
2014-10-31,21.505,21.54,21.415,21.425,6487.0
2014-11-03,21.5,21.62,21.44,21.575,11002.0
2014-11-04,21.555,21.615,21.45,21.555,9312.0
2014-11-05,21.68,21.68,21.555,21.595,6090.0
2014-11-06,21.64,21.655,21.555,21.615,15576.0
2014-11-07,21.505,21.515,21.415,21.425,18405.0
2014-11-10,21.525,21.645,21.475,21.63,7302.0
2014-11-11,21.68,21.68,21.58,21.605,23059.0
2014-11-12,21.475,21.515,21.45,21.515,11676.0
2014-11-13,21.575,21.665,21.55,21.58,9062.0
2014-11-14,21.525,21.575,21.475,21.48,6688.0
2014-11-17,21.505,21.53,21.475,21.505,7478.0
2014-11-18,21.575,21.69,21.55,21.68,2839.0
2014-11-19,21.74,21.74,21.655,21.69,4943.0
2014-11-20,21.55,21.605,21.515,21.605,10888.0
2014-11-21,21.695,21.73,21.62,21.62,15241.0
2014-11-24,21.77,21.82,21.73,21.82,9560.0
2014-11-25,21.83,21.83,21.72,21.78,8084.0
2014-11-26,21.81,21.81,21.745,21.78,4230.0
2014-11-27,21.985,22.095,21.785,22.05,3392.0
2014-11-28,22.06,22.11,21.995,22.085,8276.0
2014-12-01,21.895,21.895,21.705,21.715,17810.0
2014-12-02,21.91,21.945,21.895,21.925,2003.0
2014-12-03,21.945,21.985,21.86,21.92,7528.0
2014-12-04,21.95,21.95,21.845,21.935,4717.0
2014-12-05,22.01,22.095,22.01,22.035,10689.0
2014-12-08,22.025,22.05,21.885,21.885,18337.0
2014-12-09,21.695,21.77,21.565,21.77,10151.0
2014-12-10,21.81,21.81,21.54,21.54,10886.0
2014-12-11,21.715,21.855,21.655,21.665,11608.0
2014-12-12,21.62,21.69,21.415,21.415,6419.0
2014-12-15,21.48,21.565,21.21,21.315,14262.0
2014-12-16,21.2,21.55,21.145,21.415,13716.0
2014-12-17,21.415,21.55,21.29,21.54,4026.0
2014-12-18,21.885,21.895,21.77,21.845,5961.0
2014-12-19,22.1,22.1,21.95,22.1,4629.0
2014-12-22,22.075,22.215,22.075,22.2,8421.0
2014-12-23,22.24,22.24,22.135,22.175,3101.0
2014-12-24,22.245,22.245,22.18,22.21,10065.0
2014-12-29,22.31,22.31,22.245,22.255,5206.0
2014-12-30,22.195,22.195,22.07,22.095,14223.0
2014-12-31,22.155,22.155,21.94,21.945,8134.0
2015-01-02,22.21,22.21,22.02,22.16,14400.0
2015-01-05,22.03,22.03,21.655,21.7,21983.0
2015-01-06,21.725,21.805,21.53,21.655,12515.0
2015-01-07,21.855,21.945,21.815,21.88,8056.0
2015-01-08,22.11,22.305,22.085,22.28,8934.0
2015-01-09,22.37,22.37,22.13,22.235,11003.0
2015-01-12,22.26,22.335,22.085,22.21,9390.0
2015-01-13,22.475,22.51,22.155,22.18,13909.0
2015-01-14,22.065,22.135,21.995,22.11,8837.0
2015-01-15,22.235,22.235,22.055,22.155,9544.0
2015-01-16,22.255,22.385,22.185,22.32,23107.0
2015-01-19,22.785,22.785,22.42,22.46,9768.0
2015-01-20,22.71,22.715,22.51,22.69,32730.0
2015-01-21,22.725,23.365,22.575,23.28,31426.0
2015-01-22,23.49,23.68,23.275,23.67,61595.0
2015-01-23,23.77,23.77,23.61,23.61,56371.0
2015-01-26,23.795,23.83,23.605,23.82,47968.0
2015-01-27,23.655,23.655,23.43,23.545,54602.0
2015-01-28,23.805,23.805,23.49,23.49,39855.0
2015-01-29,23.685,23.9,23.52,23.87,22429.0
2015-01-30,24.0,24.01,23.67,23.67,47425.0
2015-02-02,23.745,23.755,23.455,23.73,43156.0
2015-02-03,23.88,23.88,23.645,23.755,62652.0
2015-02-04,23.78,24.07,23.77,23.91,56368.0
2015-02-05,23.995,23.995,23.835,23.91,33385.0
2015-02-06,24.02,24.075,23.87,23.9,31480.0
2015-02-09,23.77,23.78,23.665,23.72,67316.0
2015-02-10,24.01,24.175,23.87,24.145,25939.0
2015-02-11,24.24,24.285,24.12,24.195,42994.0
2015-02-12,24.215,24.215,24.035,24.215,32122.0
2015-02-13,24.375,24.375,24.2,24.315,47122.0
2015-02-17,24.24,24.265,24.145,24.17,54909.0
2015-02-18,24.385,24.385,24.265,24.315,24723.0
2015-02-19,24.45,24.575,24.44,24.485,38254.0
2015-02-20,24.55,24.765,24.425,24.74,40058.0
2015-02-23,24.815,24.815,24.69,24.75,85745.0
2015-02-24,24.915,24.945,24.7,24.705,55092.0
2015-02-25,24.65,24.655,24.53,24.575,62914.0
2015-02-26,24.74,24.74,24.64,24.73,40730.0
2015-02-27,24.74,24.75,24.615,24.64,52707.0
2015-03-02,24.725,24.815,24.675,24.8,58289.0
2015-03-03,24.665,24.665,24.44,24.565,70710.0
2015-03-04,24.64,24.64,24.26,24.31,43449.0
2015-03-05,24.49,24.555,24.415,24.55,34172.0
2015-03-06,24.63,24.63,24.365,24.385,79006.0
2015-03-09,24.44,24.46,24.34,24.435,59171.0
2015-03-10,24.285,24.285,24.075,24.15,51488.0
2015-03-11,24.235,24.36,24.2,24.285,46845.0
2015-03-12,24.335,24.485,24.265,24.475,44766.0
2015-03-13,24.5,24.5,24.36,24.465,30862.0
2015-03-16,24.615,24.75,24.575,24.75,49465.0
2015-03-17,24.755,24.755,24.565,24.705,26713.0
2015-03-18,24.75,24.855,24.615,24.705,39170.0
2015-03-19,24.92,24.92,24.78,24.83,28994.0
2015-03-20,24.955,24.955,24.805,24.88,43798.0
2015-03-23,24.87,24.87,24.75,24.75,68062.0
2015-03-24,24.8,24.84,24.675,24.675,40116.0
2015-03-25,24.77,24.77,24.405,24.415,42958.0
2015-03-26,24.205,24.29,24.08,24.19,44246.0
2015-03-27,24.295,24.52,24.24,24.505,30604.0
2015-03-30,24.735,24.93,24.645,24.895,40785.0
2015-03-31,24.83,24.87,24.565,24.595,52081.0
2015-04-01,24.62,24.705,24.445,24.545,29921.0
2015-04-02,24.64,24.655,24.555,24.605,24325.0
2015-04-06,24.555,24.705,24.395,24.63,44368.0
2015-04-07,24.805,24.805,24.64,24.64,28173.0
2015-04-08,24.72,24.86,24.64,24.845,32580.0
2015-04-09,24.91,25.07,24.86,25.03,45128.0
2015-04-10,25.11,25.12,24.995,25.105,30754.0
2015-04-13,25.18,25.18,25.005,25.005,48419.0
2015-04-14,24.905,24.93,24.745,24.905,39893.0
2015-04-15,25.155,25.155,24.645,24.665,36730.0
2015-04-16,24.62,24.62,24.42,24.445,34881.0
2015-04-17,24.215,24.28,24.07,24.23,55371.0
2015-04-20,24.405,24.405,24.29,24.365,54837.0
2015-04-21,24.62,24.64,24.53,24.555,18520.0
2015-04-22,24.565,24.58,24.42,24.555,25403.0
2015-04-23,24.54,24.54,24.37,24.48,31885.0
2015-04-24,24.58,24.62,24.495,24.59,22035.0
2015-04-27,24.705,24.705,24.445,24.455,45461.0
2015-04-28,24.52,24.52,24.215,24.355,32314.0
2015-04-29,24.22,24.22,23.98,24.18,36060.0
2015-04-30,24.12,24.29,24.02,24.02,43144.0
2015-05-01,24.315,24.455,24.19,24.405,10917.0
2015-05-04,24.495,24.495,24.37,24.37,23435.0
2015-05-05,24.295,24.295,23.97,24.005,31476.0
2015-05-06,24.04,24.04,23.725,23.825,36026.0
2015-05-07,24.015,24.145,23.94,24.055,19968.0
2015-05-08,24.365,24.44,24.29,24.395,19748.0
2015-05-11,24.37,24.37,24.24,24.29,33341.0
2015-05-12,24.165,24.165,23.92,24.03,52859.0
2015-05-13,24.12,24.165,23.98,24.005,25252.0
2015-05-14,24.165,24.34,24.09,24.34,23923.0
2015-05-15,24.505,24.505,24.34,24.415,19303.0
2015-05-19,24.695,24.87,24.545,24.785,30377.0
2015-05-20,24.885,24.885,24.715,24.76,28398.0
2015-05-21,24.86,24.88,24.77,24.87,13279.0
2015-05-22,24.845,25.035,24.845,24.985,37579.0
2015-05-25,24.895,25.455,24.895,25.455,28311.0
2015-05-26,25.13,25.13,24.82,24.88,41099.0
2015-05-27,24.995,25.18,24.93,25.16,29874.0
2015-05-28,25.185,25.185,24.985,25.02,28066.0
2015-05-29,25.055,25.195,24.82,24.86,28732.0
2015-06-01,25.08,25.085,24.905,25.03,37749.0
2015-06-02,24.985,24.985,24.785,24.82,56606.0
2015-06-03,24.945,25.035,24.935,24.98,26090.0
2015-06-04,24.995,24.995,24.755,24.805,20019.0
2015-06-05,24.76,24.82,24.565,24.565,31013.0
2015-06-08,24.565,24.565,24.395,24.405,32840.0
2015-06-09,24.29,24.29,24.12,24.205,55517.0
2015-06-10,24.23,24.49,24.17,24.44,24288.0
2015-06-11,24.565,24.615,24.48,24.48,28619.0
2015-06-12,24.52,24.52,24.365,24.415,40789.0
2015-06-15,24.315,24.315,24.165,24.245,51292.0
2015-06-16,24.255,24.365,24.215,24.34,31500.0
2015-06-17,24.365,24.365,24.19,24.23,36066.0
2015-06-18,24.19,24.495,24.07,24.465,27199.0
2015-06-19,24.54,24.54,24.405,24.44,9630.0
2015-06-22,24.72,24.835,24.615,24.77,101822.0
2015-06-23,24.855,24.945,24.81,24.86,26630.0
2015-06-24,24.945,24.97,24.805,24.83,29680.0
2015-06-25,24.805,24.865,24.595,24.615,34037.0
2015-06-26,24.68,24.71,24.5,24.52,27052.0
2015-06-29,24.37,24.425,24.065,24.065,54531.0
2015-06-30,24.395,24.42,24.235,24.35,37212.0
2015-07-02,24.52,25.09,24.445,24.61,25897.0
2015-07-03,24.81,24.92,24.695,24.92,35670.0
2015-07-06,24.475,24.56,24.375,24.47,39161.0
2015-07-07,24.56,24.655,24.32,24.645,28331.0
2015-07-08,24.485,24.485,24.145,24.2,53520.0
2015-07-09,24.53,24.585,24.37,24.385,33503.0
2015-07-10,24.78,24.89,24.445,24.78,43919.0
2015-07-13,25.18,25.195,24.99,25.115,37540.0
2015-07-14,25.22,25.29,25.13,25.275,30408.0
2015-07-15,25.275,25.64,25.275,25.54,40744.0
2015-07-16,25.675,25.84,25.675,25.835,25280.0
2015-07-17,25.9,25.9,25.8,25.885,31258.0
2015-07-20,25.95,25.95,25.85,25.9,38488.0
2015-07-21,25.91,25.91,25.685,25.735,39398.0
2015-07-22,25.75,25.81,25.7,25.735,31896.0
2015-07-23,25.75,25.75,25.6,25.635,15446.0
2015-07-24,25.74,25.74,25.365,25.365,16473.0
2015-07-27,25.215,25.24,25.09,25.14,39341.0
2015-07-28,25.205,25.255,25.105,25.24,53049.0
2015-07-29,25.325,25.45,25.24,25.425,48930.0
2015-07-30,25.515,25.53,25.415,25.53,11508.0
2015-07-31,25.635,25.74,25.54,25.685,27595.0
2015-08-04,25.79,25.815,25.71,25.785,42030.0
2015-08-05,25.865,25.995,25.865,25.925,19886.0
2015-08-06,25.915,25.915,25.565,25.59,30997.0
2015-08-07,25.685,25.685,25.44,25.54,13481.0
2015-08-10,25.7,25.8,25.635,25.635,80827.0
2015-08-11,25.605,25.625,25.475,25.54,32584.0
2015-08-12,25.155,25.195,24.87,25.195,42830.0
2015-08-13,25.365,25.44,25.275,25.38,14843.0
2015-08-14,25.38,25.48,25.265,25.48,23916.0
2015-08-17,25.39,25.48,25.305,25.475,18400.0
2015-08-18,25.455,25.455,25.28,25.29,36730.0
2015-08-19,25.29,25.29,25.12,25.19,24777.0
2015-08-20,24.99,24.99,24.57,24.57,58081.0
2015-08-21,24.425,24.555,24.035,24.035,61148.0
2015-08-24,23.455,25.575,21.765,23.38,122278.0
2015-08-25,24.46,24.46,23.44,23.44,80489.0
2015-08-26,23.85,24.09,23.465,23.985,67678.0
2015-08-27,24.385,24.445,24.115,24.42,53075.0
2015-08-28,24.51,24.52,24.295,24.295,22097.0
2015-08-31,24.485,24.485,24.09,24.11,101144.0
2015-09-01,23.86,23.94,23.38,23.425,85358.0
2015-09-02,23.69,24.025,23.69,23.85,32767.0
2015-09-03,24.05,24.05,23.785,23.815,27890.0
2015-09-04,23.58,23.6,23.345,23.525,46090.0
2015-09-08,23.86,24.065,23.815,24.025,67340.0
2015-09-09,24.37,24.37,23.875,23.9,18585.0
2015-09-10,23.9,24.075,23.885,23.96,25639.0
2015-09-11,23.985,24.085,23.89,24.075,41097.0
2015-09-14,24.065,24.065,23.925,23.965,28803.0
2015-09-15,24.065,24.26,23.965,24.26,35485.0
2015-09-16,24.275,24.435,24.25,24.4,21330.0
2015-09-17,24.36,24.53,24.335,24.345,48661.0
2015-09-18,23.865,24.685,23.81,23.96,15398.0
2015-09-21,24.135,24.22,23.985,24.025,15243.0
2015-09-22,23.785,23.785,23.565,23.68,31170.0
2015-09-23,23.74,23.755,23.63,23.75,11254.0
2015-09-24,23.65,23.7,23.405,23.6,31871.0
2015-09-25,23.93,23.93,23.575,23.685,20272.0
2015-09-28,23.65,23.665,23.18,23.245,75298.0
2015-09-29,23.29,23.38,23.17,23.295,13088.0
2015-09-30,23.54,23.665,23.49,23.64,14456.0
2015-10-01,23.61,23.61,23.305,23.505,41579.0
2015-10-02,23.33,23.735,23.23,23.735,30227.0
2015-10-05,23.93,24.07,23.905,24.06,17134.0
2015-10-06,24.105,24.105,23.875,23.905,28403.0
2015-10-07,24.13,24.215,23.955,24.19,25789.0
2015-10-08,24.155,24.355,24.095,24.355,16301.0
2015-10-09,24.38,24.39,24.165,24.255,16180.0
2015-10-13,24.215,24.305,24.115,24.14,47599.0
2015-10-14,24.13,24.205,23.905,23.905,25665.0
2015-10-15,24.155,24.215,24.035,24.215,11701.0
2015-10-16,24.34,24.365,24.205,24.355,21549.0
2015-10-19,24.35,24.515,24.305,24.51,51817.0
2015-10-20,24.43,24.44,24.34,24.415,32095.0
2015-10-21,24.56,24.71,24.515,24.59,23754.0
2015-10-22,24.695,24.93,24.695,24.855,28359.0
2015-10-23,25.225,25.315,25.14,25.255,44721.0
2015-10-26,25.225,25.225,25.055,25.155,50191.0
2015-10-27,25.13,25.19,25.095,25.19,19911.0
2015-10-28,25.19,25.225,25.045,25.225,43078.0
2015-10-29,25.12,25.12,24.97,25.105,26383.0
2015-10-30,25.155,25.155,24.87,24.885,32464.0
2015-11-02,24.96,25.195,24.96,25.18,28277.0
2015-11-03,25.205,25.225,25.105,25.14,29585.0
2015-11-04,25.315,25.34,25.23,25.255,35835.0
2015-11-05,25.35,25.35,25.18,25.23,13913.0
2015-11-06,25.375,25.41,25.215,25.4,20165.0
2015-11-09,25.34,25.34,25.01,25.12,55008.0
2015-11-10,25.08,25.13,24.96,25.09,29676.0
2015-11-11,25.225,25.225,25.095,25.105,26372.0
2015-11-12,25.055,25.08,24.8,24.8,36426.0
2015-11-13,24.76,24.81,24.59,24.615,32076.0
2015-11-16,24.7,24.985,24.685,24.985,16135.0
2015-11-17,25.065,25.115,24.93,24.96,45799.0
2015-11-18,25.12,25.325,25.01,25.255,9489.0
2015-11-19,25.29,25.35,25.24,25.33,24523.0
2015-11-20,25.39,25.51,25.375,25.45,17694.0
2015-11-23,25.515,25.515,25.365,25.425,27829.0
2015-11-24,25.25,25.34,25.17,25.34,42991.0
2015-11-25,25.41,25.41,25.29,25.29,23720.0
2015-11-26,25.35,25.62,25.315,25.62,15297.0
2015-11-27,25.435,25.6,25.34,25.6,13668.0
2015-11-30,25.435,25.435,25.255,25.325,73965.0
2015-12-01,25.44,25.575,25.425,25.56,36704.0
2015-12-02,25.56,25.645,25.255,25.255,62473.0
2015-12-03,25.35,25.38,24.935,25.005,60530.0
2015-12-04,25.115,25.46,25.055,25.425,14663.0
2015-12-07,25.515,25.56,25.39,25.51,45796.0
2015-12-08,25.355,25.425,25.25,25.35,31157.0
2015-12-09,25.305,25.465,25.14,25.19,22875.0
2015-12-10,25.23,25.435,25.205,25.33,21045.0
2015-12-11,25.09,25.14,24.995,24.995,32323.0
2015-12-14,25.065,25.13,24.825,25.045,80090.0
2015-12-15,25.35,25.44,25.255,25.355,46318.0
2015-12-16,25.575,25.91,25.54,25.895,36305.0
2015-12-17,26.005,26.005,25.81,25.81,30334.0
2015-12-18,25.81,25.81,25.465,25.49,35446.0
2015-12-21,25.66,25.695,25.515,25.645,37622.0
2015-12-22,25.785,25.855,25.625,25.785,40022.0
2015-12-23,25.92,26.02,25.835,26.02,46954.0
2015-12-24,25.955,26.065,25.93,25.995,39776.0
2015-12-29,26.105,26.165,26.065,26.12,31662.0
2015-12-30,26.15,26.18,26.01,26.01,47072.0
2015-12-31,25.92,25.92,25.685,25.685,47488.0
2016-01-04,25.49,25.49,25.195,25.455,85648.0
2016-01-05,25.49,25.605,25.385,25.555,39344.0
2016-01-06,25.37,25.445,25.25,25.305,65042.0
2016-01-07,24.94,25.1,24.745,24.82,89934.0
2016-01-08,24.915,25.0,24.575,24.595,54208.0
2016-01-11,24.73,24.795,24.525,24.78,44595.0
2016-01-12,24.965,24.99,24.745,24.975,59736.0
2016-01-13,25.065,25.09,24.595,24.595,52863.0
2016-01-14,24.625,25.1,24.575,25.005,31788.0
2016-01-15,24.51,24.625,24.325,24.535,59011.0
2016-01-18,24.575,24.76,24.535,24.62,43575.0
2016-01-19,24.88,24.88,24.575,24.745,51464.0
2016-01-20,24.485,24.485,23.81,24.195,71581.0
2016-01-21,24.07,24.165,23.865,23.995,63570.0
2016-01-22,24.23,24.35,24.165,24.33,43587.0
2016-01-25,24.745,24.745,24.155,24.18,80629.0
2016-01-26,24.13,24.22,24.06,24.215,43278.0
2016-01-27,24.22,24.34,23.985,24.045,42447.0
2016-01-28,24.13,24.165,23.92,24.08,27577.0
2016-01-29,24.215,24.56,24.11,24.535,41203.0
2016-02-01,24.45,24.465,24.305,24.38,93599.0
2016-02-02,24.33,24.33,23.975,24.045,56693.0
2016-02-03,23.945,23.945,23.52,23.775,80806.0
2016-02-04,23.615,23.835,23.505,23.775,57619.0
2016-02-05,23.815,23.85,23.545,23.59,48350.0
2016-02-08,23.395,23.445,23.075,23.31,85354.0
2016-02-09,23.055,23.215,22.86,23.105,46386.0
2016-02-10,23.35,23.495,23.185,23.215,57630.0
2016-02-11,22.855,22.98,22.78,22.915,43365.0
2016-02-12,23.14,23.19,22.955,23.165,29774.0
2016-02-16,23.485,23.675,23.435,23.675,74700.0
2016-02-17,23.775,23.8,23.675,23.765,38620.0
2016-02-18,23.815,23.815,23.69,23.73,24018.0
2016-02-19,23.705,23.825,23.665,23.74,24877.0
2016-02-22,23.9,23.995,23.79,23.975,60243.0
2016-02-23,23.985,24.0,23.705,23.74,35768.0
2016-02-24,23.565,23.665,23.41,23.64,42684.0
2016-02-25,23.605,23.64,23.47,23.64,29057.0
2016-02-26,23.775,23.775,23.515,23.52,29437.0
2016-02-29,23.615,23.69,23.41,23.435,51317.0
2016-03-01,23.65,23.815,23.565,23.8,71725.0
2016-03-02,23.945,23.995,23.85,23.995,40574.0
2016-03-03,24.095,24.105,23.945,24.105,43739.0
2016-03-04,24.265,24.265,24.08,24.13,56204.0
2016-03-07,24.06,24.095,23.945,24.02,97694.0
2016-03-08,24.045,24.105,23.96,23.995,62266.0
2016-03-09,24.13,24.135,23.755,23.785,33248.0
2016-03-10,24.03,24.105,23.815,23.95,67851.0
2016-03-11,24.12,24.275,23.985,24.275,46663.0
2016-03-14,24.3,24.34,24.255,24.28,39534.0
2016-03-15,24.25,24.29,24.19,24.285,34899.0
2016-03-16,24.225,24.285,24.03,24.09,39130.0
2016-03-17,23.895,24.105,23.86,24.035,38032.0
2016-03-18,24.035,24.18,24.01,24.165,30745.0
2016-03-21,24.205,24.29,24.165,24.285,35906.0
2016-03-22,24.18,24.265,24.13,24.145,36588.0
2016-03-23,24.3,24.36,24.205,24.275,30941.0
2016-03-24,24.25,24.255,24.165,24.24,32081.0
2016-03-28,24.315,24.315,24.2,24.225,31372.0
2016-03-29,24.155,24.25,24.08,24.25,35861.0
2016-03-30,24.37,24.37,24.205,24.205,35115.0
2016-03-31,24.13,24.25,24.02,24.155,31553.0
2016-04-01,24.08,24.205,24.035,24.2,61859.0
2016-04-04,24.285,24.285,24.145,24.155,32726.0
2016-04-05,24.145,24.2,24.005,24.005,36729.0
2016-04-06,24.045,24.205,24.03,24.2,34487.0
2016-04-07,24.165,24.175,23.9,23.95,29120.0
2016-04-08,24.09,24.095,23.885,23.885,29670.0
2016-04-11,24.06,24.06,23.75,23.75,62819.0
2016-04-12,23.815,23.865,23.75,23.765,42926.0
2016-04-13,24.07,24.2,23.995,24.19,52904.0
2016-04-14,24.225,24.31,24.205,24.265,42513.0
2016-04-15,24.18,24.335,24.18,24.19,28341.0
2016-04-18,24.205,24.385,24.205,24.285,42142.0
2016-04-19,24.37,24.37,24.165,24.24,60225.0
2016-04-20,24.36,24.36,24.165,24.23,41903.0
2016-04-21,24.35,24.35,24.205,24.225,24842.0
2016-04-22,24.155,24.165,23.995,24.115,33004.0
2016-04-25,24.07,24.07,23.95,24.06,40374.0
2016-04-26,24.095,24.095,23.96,24.02,43625.0
2016-04-27,23.97,24.115,23.935,24.055,21197.0
2016-04-28,23.875,23.9,23.64,23.655,76770.0
2016-04-29,23.605,23.605,23.435,23.555,51149.0
2016-05-02,23.64,23.755,23.57,23.715,42759.0
2016-05-03,23.7,23.79,23.58,23.725,39021.0
2016-05-04,23.765,23.84,23.705,23.81,51560.0
2016-05-05,23.81,23.84,23.725,23.765,29594.0
2016-05-06,23.825,23.985,23.775,23.925,26816.0
2016-05-09,24.01,24.12,23.995,23.995,55374.0
2016-05-10,24.155,24.255,24.07,24.215,64298.0
2016-05-11,24.14,24.145,23.91,23.945,61309.0
2016-05-12,23.97,23.97,23.8,23.895,45566.0
2016-05-13,23.895,24.03,23.785,23.815,29328.0
2016-05-16,23.865,24.035,23.825,24.02,24386.0
2016-05-17,24.095,24.095,23.79,23.825,46343.0
2016-05-18,23.98,24.045,23.865,24.045,24270.0
2016-05-19,24.12,24.14,23.96,24.06,35014.0
2016-05-20,24.145,24.34,24.145,24.25,61183.0
2016-05-24,24.42,24.615,24.375,24.595,38545.0
2016-05-25,24.675,24.74,24.555,24.565,32912.0
2016-05-26,24.47,24.555,24.395,24.495,33946.0
2016-05-27,24.62,24.69,24.595,24.655,16661.0
2016-05-30,24.725,24.825,24.675,24.815,19253.0
2016-05-31,24.8,24.835,24.715,24.8,40686.0
2016-06-01,24.675,24.74,24.59,24.7,20151.0
2016-06-02,24.75,24.825,24.675,24.81,32140.0
2016-06-03,24.645,24.645,24.425,24.615,45439.0
2016-06-06,24.595,24.665,24.48,24.48,68684.0
2016-06-07,24.58,24.62,24.495,24.505,26914.0
2016-06-08,24.425,24.495,24.395,24.46,37599.0
2016-06-09,24.385,24.385,24.29,24.34,35674.0
2016-06-10,24.105,24.105,23.935,23.96,89072.0
2016-06-13,23.92,23.97,23.8,23.825,76285.0
2016-06-14,23.755,23.795,23.575,23.67,82144.0
2016-06-15,23.94,24.01,23.91,23.97,25555.0
2016-06-16,23.91,24.035,23.815,23.985,33688.0
2016-06-17,23.94,23.95,23.755,23.925,32052.0
2016-06-20,24.205,24.265,24.105,24.13,50592.0
2016-06-21,24.23,24.29,24.165,24.24,38301.0
2016-06-22,24.24,24.385,24.23,24.26,37234.0
2016-06-23,24.465,24.555,24.35,24.53,31843.0
2016-06-24,23.47,24.035,23.47,23.645,163858.0
2016-06-27,23.47,23.48,23.18,23.295,136713.0
2016-06-28,23.705,23.79,23.59,23.735,88615.0
2016-06-29,24.055,24.14,24.0,24.105,45688.0
2016-06-30,24.145,24.405,24.095,24.31,74976.0
2016-07-04,24.515,24.575,24.31,24.31,28642.0
2016-07-05,24.31,24.37,24.045,24.205,214881.0
2016-07-06,24.07,24.205,24.0,24.165,24292.0
2016-07-07,24.19,24.26,24.145,24.215,29370.0
2016-07-08,24.445,24.72,24.445,24.685,32758.0
2016-07-11,24.905,25.13,24.905,25.075,50938.0
2016-07-12,25.05,25.135,25.035,25.13,81796.0
2016-07-13,25.22,25.23,24.925,25.015,46615.0
2016-07-14,25.085,25.17,24.965,25.035,53400.0
2016-07-15,25.015,25.105,25.015,25.035,41334.0
2016-07-18,25.095,25.265,25.07,25.11,58646.0
2016-07-19,25.145,25.195,25.11,25.17,40178.0
2016-07-20,25.35,25.395,25.34,25.395,33029.0
2016-07-21,25.395,25.395,25.29,25.35,38692.0
2016-07-22,25.395,25.6,25.36,25.555,43865.0
2016-07-25,25.615,25.69,25.59,25.63,50140.0
2016-07-26,25.66,25.735,25.605,25.625,55490.0
2016-07-27,25.665,25.725,25.605,25.66,31400.0
2016-07-28,25.65,25.66,25.555,25.66,67723.0
2016-07-29,25.615,25.615,25.495,25.545,36197.0
2016-08-02,25.505,25.505,25.29,25.425,65562.0
2016-08-03,25.425,25.425,25.325,25.365,21485.0
2016-08-04,25.35,25.505,25.325,25.375,32298.0
2016-08-05,25.715,25.87,25.71,25.82,58153.0
2016-08-08,25.88,25.88,25.81,25.855,67459.0
2016-08-09,25.89,25.955,25.88,25.905,32778.0
2016-08-10,25.805,25.82,25.7,25.75,38188.0
2016-08-11,25.83,25.855,25.725,25.785,25262.0
2016-08-12,25.685,25.7,25.605,25.69,36113.0
2016-08-15,25.76,25.76,25.71,25.715,23100.0
2016-08-16,25.605,25.605,25.48,25.495,45576.0
2016-08-17,25.48,25.505,25.375,25.505,46236.0
2016-08-18,25.46,25.46,25.35,25.395,31804.0
2016-08-19,25.48,25.51,25.385,25.48,29746.0
2016-08-22,25.505,25.66,25.505,25.64,47677.0
2016-08-23,25.675,25.75,25.605,25.625,33984.0
2016-08-24,25.69,25.69,25.565,25.565,38365.0
2016-08-25,25.565,25.59,25.495,25.505,29657.0
2016-08-26,25.54,25.65,25.445,25.545,23293.0
2016-08-29,25.57,25.745,25.555,25.71,45337.0
2016-08-30,25.775,25.86,25.745,25.83,22150.0
2016-08-31,25.835,25.86,25.69,25.785,50476.0
2016-09-01,25.895,25.915,25.685,25.77,49558.0
2016-09-02,25.87,25.89,25.76,25.82,39188.0
2016-09-06,25.76,25.77,25.57,25.66,93659.0
2016-09-07,25.69,25.86,25.665,25.82,41244.0
2016-09-08,25.775,25.83,25.75,25.81,39099.0
2016-09-09,25.77,25.77,25.41,25.455,45622.0
2016-09-12,25.435,25.735,25.385,25.725,76908.0
2016-09-13,25.605,25.64,25.42,25.52,21255.0
2016-09-14,25.555,25.63,25.505,25.505,37686.0
2016-09-15,25.64,25.745,25.555,25.735,20097.0
2016-09-16,25.735,25.745,25.58,25.66,30431.0
2016-09-19,25.75,25.795,25.675,25.735,47433.0
2016-09-20,25.965,25.965,25.775,25.785,32892.0
2016-09-21,25.94,25.99,25.81,25.975,33006.0
2016-09-22,26.015,26.075,25.965,26.06,64706.0
2016-09-23,26.135,26.135,26.065,26.095,51478.0
2016-09-26,25.92,25.99,25.845,25.99,38235.0
2016-09-27,26.1,26.12,25.975,26.065,34499.0
2016-09-28,26.185,26.185,25.99,26.06,26028.0
2016-09-29,25.955,26.005,25.825,25.895,45537.0
2016-09-30,25.885,26.05,25.82,25.99,47068.0
2016-10-03,25.965,25.975,25.88,25.93,64200.0
2016-10-04,26.075,26.12,25.92,25.98,37693.0
2016-10-05,26.06,26.16,26.06,26.095,34134.0
2016-10-06,26.085,26.145,26.04,26.1,22362.0
2016-10-07,26.145,26.155,26.035,26.155,28213.0
2016-10-11,26.025,26.025,25.74,25.795,88276.0
2016-10-12,25.87,25.87,25.8,25.81,39926.0
2016-10-13,25.64,25.68,25.5,25.64,58966.0
2016-10-14,25.705,25.75,25.51,25.555,52036.0
2016-10-17,25.535,25.545,25.43,25.44,52868.0
2016-10-18,25.64,25.7,25.57,25.675,32902.0
2016-10-19,25.675,25.795,25.525,25.75,55981.0
2016-10-20,25.795,25.94,25.795,25.905,26379.0
2016-10-21,25.98,26.11,25.93,26.1,30031.0
2016-10-24,26.215,26.3,26.205,26.29,68764.0
2016-10-25,26.205,26.205,26.095,26.145,36600.0
2016-10-26,26.065,26.145,26.015,26.11,93705.0
2016-10-27,26.16,26.17,26.035,26.05,48500.0
2016-10-28,26.085,26.1,25.955,25.99,48710.0
2016-10-31,26.025,26.11,26.005,26.06,42430.0
2016-11-01,26.065,26.065,25.715,25.835,25932.0
2016-11-02,25.75,25.835,25.62,25.675,51286.0
2016-11-03,25.715,25.785,25.555,25.58,32174.0
2016-11-04,25.545,25.675,25.49,25.49,61122.0
2016-11-07,25.845,25.965,25.795,25.955,50258.0
2016-11-08,25.86,26.06,25.845,25.915,58288.0
2016-11-09,25.845,26.305,25.845,26.155,87500.0
2016-11-10,26.445,26.505,26.155,26.305,29244.0
2016-11-11,26.305,26.335,26.125,26.335,45707.0
2016-11-14,26.325,26.365,26.22,26.315,74203.0
2016-11-15,26.3,26.315,26.185,26.3,26544.0
2016-11-16,26.155,26.195,26.065,26.145,43801.0
2016-11-17,26.22,26.42,26.18,26.41,27166.0
2016-11-18,26.42,26.42,26.275,26.315,28056.0
2016-11-21,26.245,26.325,26.185,26.29,49004.0
2016-11-22,26.375,26.505,26.305,26.495,52272.0
2016-11-23,26.42,26.54,26.385,26.54,45847.0
2016-11-24,26.555,26.58,26.52,26.58,20642.0
2016-11-25,26.58,26.855,26.555,26.675,49404.0
2016-11-28,26.515,26.515,26.35,26.385,70769.0
2016-11-29,26.47,26.53,26.4,26.455,31803.0
2016-11-30,26.48,26.54,26.41,26.46,31766.0
2016-12-01,26.365,26.365,26.04,26.085,38369.0
2016-12-02,26.035,26.135,25.965,26.035,44705.0
2016-12-05,26.155,26.24,26.1,26.215,81943.0
2016-12-06,26.28,26.4,26.255,26.385,30738.0
2016-12-07,26.495,26.665,26.385,26.625,40085.0
2016-12-08,26.675,26.695,26.53,26.58,28052.0
2016-12-09,26.66,26.665,26.565,26.665,26324.0
2016-12-12,26.48,26.555,26.435,26.485,58932.0
2016-12-13,26.66,26.735,26.58,26.7,40346.0
2016-12-14,26.635,26.795,26.53,26.71,27865.0
2016-12-15,26.855,27.01,26.795,26.845,50203.0
2016-12-16,26.95,26.95,26.76,26.78,53345.0
2016-12-19,26.855,26.995,26.855,26.94,52261.0
2016-12-20,27.01,27.01,26.9,26.925,33322.0
2016-12-21,26.95,27.02,26.935,26.965,45936.0
2016-12-22,27.01,27.095,26.95,27.02,55257.0
2016-12-23,27.215,27.215,27.105,27.175,48724.0
2016-12-28,27.315,27.33,27.1,27.115,61866.0
2016-12-29,27.105,27.19,27.02,27.065,37764.0
2016-12-30,27.09,27.09,26.85,26.88,39643.0
2017-01-03,27.09,27.22,26.96,27.065,79828.0
2017-01-04,27.055,27.115,26.97,27.08,80288.0
2017-01-05,27.13,27.13,26.89,27.035,78473.0
2017-01-06,27.005,27.08,26.875,27.02,80505.0
2017-01-09,27.02,27.02,26.915,26.95,124924.0
2017-01-10,26.95,27.03,26.89,27.005,72697.0
2017-01-11,27.07,27.1,26.795,26.985,93743.0
2017-01-12,26.83,26.875,26.72,26.855,60966.0
2017-01-13,26.97,27.005,26.9,26.91,44247.0
2017-01-16,27.035,27.345,26.96,27.22,39650.0
2017-01-17,27.2,27.2,26.64,26.7,122310.0
2017-01-18,26.84,27.105,26.695,27.055,57590.0
2017-01-19,27.105,27.22,27.105,27.13,69569.0
2017-01-20,27.225,27.38,27.185,27.22,26629.0
2017-01-23,27.22,27.305,27.09,27.165,73023.0
2017-01-24,27.1,27.15,26.96,27.14,54126.0
2017-01-25,27.165,27.19,27.08,27.16,59539.0
2017-01-26,27.175,27.225,27.14,27.165,64481.0
2017-01-27,27.2,27.2,27.105,27.185,48697.0
2017-01-30,27.125,27.125,26.805,26.935,101766.0
2017-01-31,26.865,26.865,26.665,26.79,58713.0
2017-02-01,27.005,27.07,26.9,26.96,55061.0
2017-02-02,26.855,26.915,26.79,26.89,29839.0
2017-02-03,27.01,27.08,26.96,27.055,64069.0
2017-02-06,27.105,27.19,27.065,27.07,63977.0
2017-02-07,27.22,27.295,27.21,27.22,116376.0
2017-02-08,27.21,27.295,27.13,27.28,20837.0
2017-02-09,27.21,27.41,27.21,27.39,60682.0
2017-02-10,27.355,27.41,27.27,27.375,25698.0
2017-02-13,27.5,27.53,27.44,27.485,63350.0
2017-02-14,27.415,27.53,27.345,27.52,67318.0
2017-02-15,27.565,27.7,27.52,27.685,46818.0
2017-02-16,27.66,27.665,27.555,27.665,57456.0
2017-02-17,27.57,27.69,27.555,27.675,35609.0
2017-02-21,27.89,27.97,27.82,27.94,46225.0
2017-02-22,27.95,28.045,27.935,27.95,59257.0
2017-02-23,27.975,27.985,27.795,27.89,32240.0
2017-02-24,27.7,27.795,27.63,27.78,48373.0
2017-02-27,27.77,27.94,27.7,27.935,49667.0
2017-02-28,28.01,28.15,27.985,28.105,74300.0
2017-03-01,28.425,28.65,28.34,28.56,56704.0
2017-03-02,28.62,28.62,28.485,28.5,52039.0
2017-03-03,28.535,28.57,28.485,28.525,51268.0
2017-03-06,28.495,28.535,28.4,28.525,116831.0
2017-03-07,28.525,28.525,28.415,28.425,85750.0
2017-03-08,28.595,28.595,28.485,28.5,34429.0
2017-03-09,28.595,28.605,28.46,28.535,46896.0
2017-03-10,28.59,28.62,28.52,28.615,24009.0
2017-03-13,28.64,28.69,28.615,28.665,47874.0
2017-03-14,28.685,28.685,28.545,28.605,47637.0
2017-03-15,28.655,28.715,28.595,28.595,36663.0
2017-03-16,28.62,28.725,28.615,28.725,25796.0
2017-03-17,28.685,28.785,28.665,28.735,50527.0
2017-03-20,28.75,28.81,28.7,28.745,30924.0
2017-03-21,28.745,28.75,28.425,28.425,55894.0
2017-03-22,28.465,28.51,28.38,28.425,72765.0
2017-03-23,28.45,28.555,28.38,28.52,27331.0
2017-03-24,28.54,28.66,28.495,28.575,24315.0
2017-03-27,28.415,28.59,28.35,28.575,18500.0
2017-03-28,28.575,28.765,28.54,28.745,48085.0
2017-03-29,28.73,28.735,28.625,28.64,34991.0
2017-03-30,28.61,28.65,28.52,28.65,34363.0
2017-03-31,28.565,28.635,28.485,28.53,37854.0
2017-04-03,28.695,28.765,28.52,28.685,60535.0
2017-04-04,28.695,28.765,28.695,28.72,88982.0
2017-04-05,28.78,28.895,28.64,28.65,41492.0
2017-04-06,28.675,28.72,28.625,28.67,41928.0
2017-04-07,28.575,28.72,28.52,28.64,38833.0
2017-04-10,28.54,28.59,28.46,28.47,78153.0
2017-04-11,28.48,28.505,28.35,28.485,45887.0
2017-04-12,28.485,28.485,28.27,28.305,49430.0
2017-04-13,28.225,28.315,28.125,28.295,21383.0
2017-04-17,28.315,28.45,28.26,28.445,26540.0
2017-04-18,28.415,28.515,28.39,28.48,65711.0
2017-04-19,28.61,28.71,28.6,28.61,28278.0
2017-04-20,28.72,28.875,28.72,28.83,30277.0
2017-04-21,28.92,28.92,28.815,28.85,67639.0
2017-04-24,29.15,29.35,29.15,29.335,47519.0
2017-04-25,29.565,29.775,29.565,29.68,66767.0
2017-04-26,29.715,29.81,29.62,29.705,45289.0
2017-04-27,29.73,29.81,29.68,29.755,44046.0
2017-04-28,29.82,29.885,29.775,29.775,52261.0
2017-05-01,29.885,29.965,29.81,29.93,35915.0
2017-05-02,30.01,30.135,29.99,30.075,33524.0
2017-05-03,30.07,30.07,29.88,30.0,70411.0
2017-05-04,30.105,30.17,30.0,30.165,35514.0
2017-05-05,30.275,30.275,30.05,30.105,55099.0
2017-05-08,30.205,30.205,30.105,30.12,54594.0
2017-05-09,30.2,30.3,30.165,30.17,73012.0
2017-05-10,30.17,30.19,30.06,30.11,53300.0
2017-05-11,30.145,30.215,29.99,30.12,27753.0
2017-05-12,30.135,30.23,30.12,30.18,38383.0
2017-05-15,30.17,30.275,30.12,30.225,39806.0
2017-05-16,30.25,30.26,30.12,30.165,51478.0
2017-05-17,30.035,30.06,29.755,29.775,73593.0
2017-05-18,29.655,29.88,29.61,29.775,97434.0
2017-05-19,29.93,29.945,29.82,29.845,127535.0
2017-05-23,29.945,30.015,29.85,29.98,66441.0
2017-05-24,29.965,30.04,29.79,29.82,62193.0
2017-05-25,29.845,30.095,29.845,30.05,40556.0
2017-05-26,29.99,29.99,29.94,29.98,31606.0
2017-05-29,29.955,30.24,29.945,30.0,29286.0
2017-05-30,30.015,30.04,29.93,29.945,35942.0
2017-05-31,30.035,30.11,29.965,30.05,45099.0
2017-06-01,30.165,30.3,30.07,30.3,32663.0
2017-06-02,30.405,30.465,30.345,30.43,28944.0
2017-06-05,30.415,30.415,30.3,30.32,43849.0
2017-06-06,30.225,30.295,30.18,30.18,26657.0
2017-06-07,30.25,30.36,30.18,30.355,71517.0
2017-06-08,30.295,30.36,30.24,30.33,19502.0
2017-06-09,30.265,30.275,30.015,30.165,21553.0
2017-06-12,30.11,30.11,29.75,29.765,22738.0
2017-06-13,29.755,29.81,29.69,29.79,35403.0
2017-06-14,29.81,29.81,29.705,29.755,30552.0
2017-06-15,29.645,29.68,29.505,29.645,23229.0
2017-06-16,29.725,29.725,29.56,29.595,11721.0
2017-06-19,29.8,29.85,29.725,29.825,36949.0
2017-06-20,29.835,29.86,29.69,29.725,24803.0
2017-06-21,29.785,29.815,29.72,29.745,15016.0
2017-06-22,29.685,29.685,29.535,29.615,36120.0
2017-06-23,29.725,29.78,29.7,29.7,39457.0
2017-06-26,29.795,29.865,29.725,29.77,42296.0
2017-06-27,29.675,29.675,29.415,29.415,33859.0
2017-06-28,29.465,29.465,29.325,29.355,39918.0
2017-06-29,29.345,29.385,28.92,29.05,28658.0
2017-06-30,29.085,29.09,28.985,29.055,26323.0
2017-07-04,29.18,29.32,28.945,28.945,35988.0
2017-07-05,29.125,29.125,28.96,29.05,36968.0
2017-07-06,28.985,28.985,28.78,28.795,46247.0
2017-07-07,28.72,28.755,28.64,28.735,32517.0
2017-07-10,28.745,28.84,28.745,28.82,20343.0
2017-07-11,28.875,28.945,28.82,28.925,19433.0
2017-07-12,29.11,29.17,28.65,28.77,50638.0
2017-07-13,28.78,28.875,28.78,28.82,19678.0
2017-07-14,28.885,28.885,28.76,28.83,22865.0
2017-07-17,28.85,28.925,28.755,28.855,27547.0
2017-07-18,28.725,28.815,28.64,28.735,38045.0
2017-07-19,28.77,28.865,28.685,28.85,18493.0
2017-07-20,28.98,28.98,28.77,28.885,14723.0
2017-07-21,28.78,28.78,28.595,28.665,30684.0
2017-07-24,28.64,28.665,28.545,28.615,101971.0
2017-07-25,28.665,28.745,28.655,28.675,16364.0
2017-07-26,28.735,28.76,28.59,28.595,24076.0
2017-07-27,28.76,28.83,28.64,28.795,45581.0
2017-07-28,28.595,28.595,28.395,28.51,23992.0
2017-07-31,28.69,28.69,28.59,28.59,18275.0
2017-08-01,28.815,28.89,28.72,28.85,29603.0
2017-08-02,28.995,28.995,28.83,28.92,18517.0
2017-08-03,28.945,29.02,28.885,28.9,72534.0
2017-08-04,29.09,29.145,28.995,29.145,28951.0
2017-08-08,29.29,29.31,29.09,29.135,44774.0
2017-08-09,29.11,29.16,29.055,29.135,18681.0
2017-08-10,28.925,29.015,28.78,28.795,18665.0
2017-08-11,28.77,28.77,28.675,28.685,30447.0
2017-08-14,28.9,29.05,28.865,29.05,27575.0
2017-08-15,29.065,29.12,29.03,29.085,8996.0
2017-08-16,29.155,29.155,28.935,28.935,11892.0
2017-08-17,28.865,28.89,28.64,28.665,31068.0
2017-08-18,28.595,28.595,28.405,28.475,53893.0
2017-08-21,28.49,28.51,28.38,28.43,37365.0
2017-08-22,28.49,28.675,28.42,28.665,12703.0
2017-08-23,28.655,28.655,28.57,28.595,35689.0
2017-08-24,28.675,28.675,28.51,28.52,14437.0
2017-08-25,28.65,28.65,28.51,28.555,15376.0
2017-08-28,28.555,28.56,28.49,28.545,8984.0
2017-08-29,28.42,28.65,28.345,28.595,12168.0
2017-08-30,28.655,28.925,28.655,28.865,11457.0
2017-08-31,28.82,28.885,28.745,28.77,30852.0
2017-09-01,28.685,28.685,28.57,28.615,24736.0
2017-09-05,28.535,28.535,28.275,28.36,23326.0
2017-09-06,28.56,28.56,27.995,28.18,51554.0
2017-09-07,28.09,28.125,27.99,27.995,26798.0
2017-09-08,28.005,28.09,27.945,28.03,23123.0
2017-09-11,28.16,28.3,28.155,28.225,19391.0
2017-09-12,28.32,28.45,28.255,28.43,23396.0
2017-09-13,28.355,28.475,28.355,28.395,33186.0
2017-09-14,28.415,28.49,28.39,28.43,22409.0
2017-09-15,28.38,28.52,28.36,28.485,19612.0
2017-09-18,28.605,28.84,28.5,28.815,20200.0
2017-09-19,28.815,28.83,28.745,28.795,22391.0
2017-09-20,28.84,28.93,28.69,28.85,27382.0
2017-09-21,28.885,28.9,28.85,28.875,38132.0
2017-09-22,28.755,28.895,28.725,28.885,12194.0
2017-09-25,28.825,28.83,28.71,28.795,20795.0
2017-09-26,28.84,28.86,28.745,28.755,23782.0
2017-09-27,28.865,29.11,28.72,29.095,53904.0
2017-09-28,29.05,29.1,29.015,29.06,17736.0
2017-09-29,29.13,29.38,29.12,29.295,32599.0
2017-10-02,29.355,29.47,29.33,29.435,21457.0
2017-10-03,29.545,29.545,29.475,29.495,29911.0
2017-10-04,29.475,29.545,29.45,29.485,23900.0
2017-10-05,29.625,29.845,29.625,29.81,34029.0
2017-10-06,29.68,29.74,29.645,29.67,27545.0
2017-10-10,29.765,29.765,29.65,29.75,49379.0
2017-10-11,29.67,29.8,29.67,29.715,18151.0
2017-10-12,29.715,29.775,29.685,29.695,25635.0
2017-10-13,29.81,29.94,29.785,29.845,23644.0
2017-10-16,29.975,30.02,29.92,29.94,27209.0
2017-10-17,29.965,30.01,29.905,29.92,24379.0
2017-10-18,29.975,29.975,29.79,29.825,27187.0
2017-10-19,29.79,29.82,29.67,29.8,40218.0
2017-10-20,30.01,30.245,30.01,30.21,38910.0
2017-10-23,30.305,30.305,30.16,30.165,32484.0
2017-10-24,30.2,30.36,30.175,30.315,21880.0
2017-10-25,30.3,30.515,30.195,30.455,67199.0
2017-10-26,30.54,30.665,30.525,30.61,42437.0
2017-10-27,30.735,30.82,30.715,30.735,22601.0
2017-10-30,30.655,30.795,30.645,30.645,46890.0
2017-10-31,30.935,30.97,30.865,30.96,30558.0
2017-11-01,31.125,31.125,30.91,30.925,42849.0
2017-11-02,30.83,30.845,30.715,30.78,20340.0
2017-11-03,30.645,30.76,30.605,30.735,19157.0
2017-11-06,30.76,30.785,30.675,30.675,36282.0
2017-11-07,30.84,30.9,30.7,30.745,26241.0
2017-11-08,30.7,30.725,30.63,30.7,18372.0
2017-11-09,30.515,30.515,30.27,30.43,39175.0
2017-11-10,30.465,30.47,30.36,30.395,47495.0
2017-11-13,30.385,30.5,30.325,30.49,17982.0
2017-11-14,30.375,30.525,30.36,30.42,18681.0
2017-11-15,30.4,30.435,30.28,30.335,43438.0
2017-11-16,30.435,30.655,30.435,30.63,35170.0
2017-11-17,30.7,30.745,30.56,30.605,20554.0
2017-11-20,30.71,30.805,30.63,30.78,32903.0
2017-11-21,30.88,30.96,30.845,30.945,28009.0
2017-11-22,30.96,30.96,30.785,30.785,28197.0
2017-11-23,30.785,30.945,30.77,30.945,10663.0
2017-11-24,30.935,30.945,30.865,30.865,21037.0
2017-11-27,30.875,30.945,30.84,30.915,37313.0
2017-11-28,31.015,31.29,31.015,31.275,33760.0
2017-11-29,31.325,31.44,31.24,31.32,48964.0
2017-11-30,31.395,31.64,31.345,31.53,60427.0
2017-12-01,31.16,31.16,30.675,30.935,81216.0
2017-12-04,31.135,31.135,30.88,30.88,26904.0
2017-12-05,30.84,30.945,30.76,30.805,39755.0
2017-12-06,30.585,30.96,30.54,30.925,22063.0
2017-12-07,31.055,31.19,31.005,31.155,22622.0
2017-12-08,31.24,31.405,31.24,31.37,27084.0
2017-12-11,31.38,31.46,31.37,31.43,31118.0
2017-12-12,31.425,31.565,31.415,31.495,23154.0
2017-12-13,31.415,31.625,31.405,31.45,63895.0
2017-12-14,31.475,31.535,31.1,31.135,72369.0
2017-12-15,31.195,31.65,31.195,31.6,73904.0
2017-12-18,31.73,31.895,31.73,31.835,41382.0
2017-12-19,31.93,32.095,31.745,31.745,41750.0
2017-12-20,31.835,31.835,31.59,31.605,51262.0
2017-12-21,31.52,31.535,31.43,31.485,64440.0
2017-12-22,31.57,31.6,31.44,31.45,65241.0
2017-12-27,31.415,31.415,31.24,31.3,67519.0
2017-12-28,31.3,31.3,31.17,31.18,64013.0
2017-12-29,31.37,31.37,31.135,31.17,53094.0
2018-01-02,31.24,31.285,31.17,31.255,75223.0
2018-01-03,31.3,31.555,31.3,31.535,74115.0
2018-01-04,31.57,31.73,31.57,31.625,74517.0
2018-01-05,31.51,31.625,31.395,31.615,52120.0
2018-01-08,31.635,31.705,31.565,31.695,59707.0
2018-01-09,31.72,31.855,31.715,31.845,66497.0
2018-01-10,31.785,32.01,31.73,31.95,63550.0
2018-01-11,32.09,32.16,32.02,32.16,30522.0
2018-01-12,32.21,32.335,32.15,32.275,53522.0
2018-01-15,32.44,32.59,32.22,32.43,60206.0
2018-01-16,32.275,32.325,32.02,32.065,73849.0
2018-01-17,32.16,32.37,32.08,32.325,61947.0
2018-01-18,32.43,32.43,32.22,32.255,73960.0
2018-01-19,32.3,32.64,32.3,32.635,42310.0
2018-01-22,32.635,32.745,32.535,32.745,59683.0
2018-01-23,32.905,32.905,32.765,32.79,61802.0
2018-01-24,32.78,32.78,32.51,32.6,65053.0
2018-01-25,32.615,32.685,32.465,32.625,61185.0
2018-01-26,32.695,32.845,32.64,32.835,30423.0
2018-01-29,32.78,32.79,32.57,32.57,51471.0
2018-01-30,32.43,32.43,32.24,32.3,65942.0
2018-01-31,32.3,32.345,32.115,32.23,43475.0
2018-02-01,32.175,32.265,32.035,32.045,62571.0
2018-02-02,32.08,32.125,31.74,31.82,67821.0
2018-02-05,31.605,31.87,30.715,30.8,125058.0
2018-02-06,30.495,31.43,30.37,31.335,132892.0
2018-02-07,31.275,31.5,31.15,31.15,107292.0
2018-02-08,31.265,31.265,30.265,30.265,71101.0
2018-02-09,30.47,30.715,29.74,30.6,115480.0
2018-02-12,30.765,31.135,30.66,31.005,76610.0
2018-02-13,30.895,31.075,30.87,31.02,73351.0
2018-02-14,31.03,31.345,30.985,31.345,36435.0
2018-02-15,31.555,31.615,31.335,31.545,57881.0
2018-02-16,31.66,31.995,31.66,31.895,59474.0
2018-02-20,31.765,31.95,31.68,31.825,61245.0
2018-02-21,31.985,32.15,31.765,31.765,34753.0
2018-02-22,31.94,32.14,31.855,31.86,62150.0
2018-02-23,32.14,32.205,31.975,32.185,27564.0
2018-02-26,32.395,32.565,32.325,32.52,72439.0
2018-02-27,32.555,32.65,32.3,32.3,47716.0
2018-02-28,32.545,32.545,32.125,32.125,50829.0
2018-03-01,32.21,32.21,31.6,31.73,52107.0
2018-03-02,31.68,32.07,31.555,32.035,39792.0
2018-03-05,32.02,32.58,32.0,32.535,45440.0
2018-03-06,32.66,32.66,32.345,32.465,26024.0
2018-03-07,32.345,32.605,32.345,32.46,50993.0
2018-03-08,32.615,32.65,32.51,32.53,31660.0
2018-03-09,32.615,32.815,32.555,32.79,44298.0
2018-03-12,32.87,32.94,32.79,32.915,41381.0
2018-03-13,33.025,33.21,32.95,32.975,35891.0
2018-03-14,33.105,33.105,32.8,32.88,30262.0
2018-03-15,33.045,33.24,32.99,33.125,48716.0
2018-03-16,33.14,33.29,33.14,33.255,25875.0
2018-03-19,33.135,33.135,32.605,32.78,39785.0
2018-03-20,32.87,32.95,32.8,32.93,31500.0
2018-03-21,32.67,32.705,32.43,32.5,30107.0
2018-03-22,32.205,32.205,31.73,31.73,79982.0
2018-03-23,31.705,31.705,31.055,31.065,45210.0
2018-03-26,31.595,31.795,31.345,31.785,69068.0
2018-03-27,31.99,31.99,31.295,31.435,67132.0
2018-03-28,31.585,31.645,31.34,31.565,20400.0
2018-03-29,31.715,31.935,31.61,31.83,17212.0
2018-04-02,31.665,31.785,31.075,31.27,44276.0
2018-04-03,31.25,31.365,31.065,31.34,32960.0
2018-04-04,30.865,31.525,30.865,31.525,73078.0
2018-04-05,31.785,31.82,31.585,31.69,21216.0
2018-04-06,31.355,31.585,31.055,31.16,28161.0
2018-04-09,31.45,31.505,31.135,31.155,34521.0
2018-04-10,31.505,31.505,31.19,31.355,27409.0
2018-04-11,31.145,31.34,31.145,31.155,44762.0
2018-04-12,31.32,31.48,31.31,31.39,22062.0
2018-04-13,31.39,31.575,31.275,31.31,36842.0
2018-04-16,31.375,31.505,31.34,31.435,29535.0
2018-04-17,31.585,31.67,31.45,31.62,26326.0
2018-04-18,31.655,32.04,31.655,31.9,28582.0
2018-04-19,31.89,31.9,31.69,31.82,28688.0
2018-04-20,31.99,31.99,31.74,31.83,16456.0
2018-04-23,31.945,32.12,31.925,32.025,18065.0
2018-04-24,32.085,32.13,31.56,31.67,23134.0
2018-04-25,31.82,31.83,31.56,31.69,16283.0
2018-04-26,31.85,32.13,31.815,32.085,18175.0
2018-04-27,32.015,32.175,31.875,32.05,11756.0
2018-04-30,32.175,32.175,31.83,31.83,27946.0
2018-05-01,31.89,31.9,31.6,31.83,17225.0
2018-05-02,31.74,31.9,31.735,31.74,21774.0
2018-05-03,31.69,31.75,31.445,31.645,35462.0
2018-05-04,31.525,32.005,31.525,31.98,10344.0
2018-05-07,32.11,32.11,31.9,32.085,26861.0
2018-05-08,32.245,32.325,32.13,32.26,26549.0
2018-05-09,32.295,32.295,32.035,32.2,15231.0
2018-05-10,32.245,32.33,32.14,32.225,28273.0
2018-05-11,32.34,32.465,32.315,32.375,20285.0
2018-05-14,32.525,32.525,32.395,32.435,33548.0
2018-05-15,32.445,32.505,32.28,32.305,39752.0
2018-05-16,32.435,32.435,32.26,32.315,26829.0
2018-05-17,32.295,32.43,32.27,32.315,22389.0
2018-05-18,32.42,32.5,32.395,32.41,17263.0
2018-05-22,32.5,32.5,32.35,32.41,40569.0
2018-05-23,32.33,32.4,32.25,32.35,19367.0
2018-05-24,32.35,32.48,32.245,32.43,25572.0
2018-05-25,32.4,32.615,32.4,32.57,27287.0
2018-05-28,32.65,32.78,32.58,32.745,23456.0
2018-05-29,32.435,32.435,32.025,32.175,31370.0
2018-05-30,32.33,32.35,31.97,32.175,24258.0
2018-05-31,32.295,32.43,32.2,32.28,46782.0
2018-06-01,32.55,32.615,32.49,32.57,17081.0
2018-06-04,32.7,32.71,32.63,32.665,15900.0
2018-06-05,32.77,33.01,32.725,32.77,55577.0
2018-06-06,32.65,32.99,32.55,32.99,22937.0
2018-06-07,33.05,33.085,32.85,32.965,41555.0
2018-06-08,32.795,32.955,32.795,32.885,22062.0
2018-06-11,33.045,33.21,33.045,33.15,40601.0
2018-06-12,33.27,33.28,33.105,33.115,18890.0
2018-06-13,33.13,33.185,33.01,33.01,30566.0
2018-06-14,33.305,33.35,32.975,33.27,22052.0
2018-06-15,33.27,33.385,33.21,33.38,26757.0
2018-06-18,33.245,33.3,33.0,33.29,23493.0
2018-06-19,32.98,33.235,32.98,33.21,20797.0
2018-06-20,33.325,33.45,33.315,33.415,22845.0
2018-06-21,33.37,33.39,33.085,33.085,10389.0
2018-06-22,33.355,33.505,33.17,33.17,19234.0
2018-06-25,32.96,33.145,32.665,32.815,38658.0
2018-06-26,32.93,32.96,32.775,32.86,26182.0
2018-06-27,32.73,32.94,32.55,32.63,19279.0
2018-06-28,32.525,32.63,32.315,32.595,57367.0
2018-06-29,32.675,32.695,32.465,32.49,18000.0
2018-07-03,32.5,32.525,32.285,32.365,25150.0
2018-07-04,32.5,32.58,32.43,32.49,23884.0
2018-07-05,32.395,32.5,32.285,32.455,23054.0
2018-07-06,32.455,32.7,32.435,32.64,19271.0
2018-07-09,32.745,33.04,32.74,33.04,25155.0
2018-07-10,33.075,33.12,32.995,33.065,21782.0
2018-07-11,32.765,32.94,32.73,32.905,37959.0
2018-07-12,33.005,33.1,32.96,33.065,25656.0
2018-07-13,33.2,33.2,33.065,33.12,21052.0
2018-07-16,33.125,33.145,32.95,33.03,24247.0
2018-07-17,32.995,33.355,32.97,33.275,42847.0
2018-07-18,33.365,33.375,33.24,33.275,29558.0
2018-07-19,33.355,33.42,33.235,33.39,32111.0
2018-07-20,33.24,33.25,33.04,33.11,29260.0
2018-07-23,33.17,33.25,33.1,33.25,21572.0
2018-07-24,33.39,33.55,33.295,33.365,22264.0
2018-07-25,33.18,33.375,33.18,33.375,18490.0
2018-07-26,33.235,33.435,33.235,33.34,17657.0
2018-07-27,33.56,33.56,33.125,33.205,15696.0
2018-07-30,33.18,33.26,32.95,32.975,27579.0
2018-07-31,33.045,33.17,33.02,33.03,49376.0
2018-08-01,33.16,33.16,32.88,32.95,28591.0
2018-08-02,32.88,32.985,32.72,32.985,18685.0
2018-08-03,32.87,32.985,32.79,32.985,20838.0
2018-08-07,33.085,33.4,33.085,33.355,44234.0
2018-08-08,33.39,33.39,33.225,33.26,27121.0
2018-08-09,33.26,33.35,33.205,33.215,25807.0
2018-08-10,33.045,33.11,32.96,33.04,18764.0
2018-08-13,33.04,33.065,32.87,32.87,35297.0
2018-08-14,32.845,32.95,32.775,32.87,31803.0
2018-08-15,32.695,32.695,32.48,32.615,35710.0
2018-08-16,32.8,32.995,32.8,32.895,40105.0
2018-08-17,32.71,32.87,32.585,32.81,22953.0
2018-08-20,32.95,32.96,32.88,32.89,22589.0
2018-08-21,33.055,33.125,32.975,33.1,25569.0
2018-08-22,32.93,33.11,32.93,33.005,31502.0
2018-08-23,33.145,33.145,32.985,33.065,40742.0
2018-08-24,33.1,33.19,33.1,33.16,35015.0
2018-08-27,33.365,33.435,33.315,33.33,59652.0
2018-08-28,33.27,33.285,33.17,33.235,25819.0
2018-08-29,33.27,33.43,33.2,33.35,22420.0
2018-08-30,33.315,33.4,33.225,33.25,22932.0
2018-08-31,33.41,33.465,33.32,33.4,36815.0
2018-09-04,33.615,33.63,33.42,33.49,37532.0
2018-09-05,33.355,33.385,33.27,33.32,27515.0
2018-09-06,33.385,33.39,33.085,33.125,20657.0
2018-09-07,33.02,33.16,32.995,33.09,28026.0
2018-09-10,33.125,33.225,33.085,33.12,27086.0
2018-09-11,32.915,33.135,32.905,33.045,31598.0
2018-09-12,32.93,32.95,32.7,32.855,57656.0
2018-09-13,33.005,33.125,32.995,33.04,43303.0
2018-09-14,33.19,33.25,33.125,33.205,27286.0
2018-09-17,33.145,33.17,33.01,33.03,19142.0
2018-09-18,33.03,33.215,33.03,33.155,31562.0
2018-09-19,33.155,33.27,33.065,33.085,50361.0
2018-09-20,33.2,33.39,33.19,33.34,33188.0
2018-09-21,33.48,33.49,33.375,33.375,37036.0
2018-09-24,33.305,33.32,33.2,33.305,25317.0
2018-09-25,33.375,33.435,33.355,33.375,20961.0
2018-09-26,33.355,33.66,33.355,33.465,27004.0
2018-09-27,33.595,33.74,33.55,33.56,40288.0
2018-09-28,33.315,33.325,33.105,33.11,50960.0
2018-10-01,33.13,33.13,32.835,32.88,55502.0
2018-10-02,32.825,32.88,32.755,32.8,35539.0
2018-10-03,33.03,33.03,32.825,32.88,39402.0
2018-10-04,32.865,32.865,32.525,32.64,60732.0
2018-10-05,32.705,32.705,32.355,32.525,46724.0
2018-10-09,32.375,32.545,32.365,32.385,43945.0
2018-10-10,32.27,32.32,31.675,31.725,56526.0
2018-10-11,31.565,31.735,31.0,31.165,121687.0
2018-10-12,31.505,31.575,31.16,31.505,79474.0
2018-10-15,31.405,31.45,31.21,31.28,36012.0
2018-10-16,31.405,31.795,31.405,31.78,15981.0
2018-10-17,31.885,31.92,31.585,31.84,42674.0
2018-10-18,31.755,31.835,31.38,31.475,38121.0
2018-10-19,31.68,31.85,31.575,31.68,23542.0
2018-10-22,31.77,31.77,31.45,31.52,30933.0
2018-10-23,31.085,31.355,30.785,31.245,55222.0
2018-10-24,31.095,31.185,30.17,30.17,120638.0
2018-10-25,30.42,30.91,30.395,30.72,48065.0
2018-10-26,30.535,30.64,30.09,30.365,80005.0
2018-10-29,30.66,30.91,29.95,30.26,67074.0
2018-10-30,30.36,30.705,30.295,30.685,36403.0
2018-10-31,31.085,31.3,31.05,31.105,39871.0
2018-11-01,31.08,31.395,30.9,31.395,41587.0
2018-11-02,31.585,31.715,31.185,31.37,41459.0
2018-11-05,31.405,31.54,31.275,31.485,24273.0
2018-11-06,31.54,31.675,31.515,31.665,21197.0
2018-11-07,31.86,32.205,31.77,32.205,26359.0
2018-11-08,32.065,32.11,31.95,32.065,25057.0
2018-11-09,31.975,32.02,31.735,31.86,31220.0
2018-11-12,31.7,31.835,31.355,31.395,27374.0
2018-11-13,31.55,31.735,31.415,31.485,39316.0
2018-11-14,31.755,31.755,31.21,31.325,54304.0
2018-11-15,31.15,31.505,31.025,31.485,70862.0
2018-11-16,31.355,31.555,31.195,31.505,38232.0
2018-11-19,31.475,31.515,31.05,31.095,46340.0
2018-11-20,30.76,30.97,30.685,30.875,48093.0
2018-11-21,30.96,31.23,30.955,31.0,23829.0
2018-11-22,30.955,31.015,30.865,30.955,16770.0
2018-11-23,30.615,31.0,30.615,30.9,27538.0
2018-11-26,31.06,31.245,30.955,31.245,58424.0
2018-11-27,31.2,31.37,31.105,31.315,83509.0
2018-11-28,31.555,31.93,31.505,31.895,65380.0
2018-11-29,31.91,31.99,31.69,31.885,65152.0
2018-11-30,31.815,32.02,31.805,31.99,48219.0
2018-12-03,32.195,32.23,31.975,32.195,69042.0
2018-12-04,32.135,32.135,31.325,31.36,62787.0
2018-12-05,31.45,31.91,31.415,31.635,6620.0
2018-12-06,31.265,31.485,30.91,31.47,46140.0
2018-12-07,31.275,31.39,30.64,30.785,36781.0
2018-12-10,30.81,30.955,30.385,30.91,50647.0
2018-12-11,31.255,31.265,30.775,31.0,31491.0
2018-12-12,31.085,31.37,31.085,31.115,30377.0
2018-12-13,31.2,31.31,31.0,31.085,22051.0
2018-12-14,30.92,30.935,30.6,30.64,198014.0
2018-12-17,30.49,30.65,30.09,30.2,62189.0
2018-12-18,30.545,30.635,30.295,30.405,54994.0
2018-12-19,30.405,30.67,29.905,30.045,65863.0
2018-12-20,29.88,30.065,29.56,29.685,91379.0
2018-12-21,29.77,30.02,29.33,29.445,112662.0
2018-12-24,29.23,29.355,28.855,28.855,117116.0
2018-12-27,29.905,30.03,29.335,30.03,124957.0
2018-12-28,30.035,30.465,29.99,30.25,75646.0
2018-12-31,30.485,30.52,30.195,30.28,64881.0
2019-01-02,30.07,30.32,29.945,30.18,47429.0
2019-01-03,30.065,30.065,29.49,29.52,42882.0
2019-01-04,29.865,30.35,29.815,30.27,83235.0
2019-01-07,30.285,30.375,30.11,30.235,52541.0
2019-01-08,30.57,30.57,30.26,30.44,46570.0
2019-01-09,30.565,30.645,30.465,30.555,63338.0
2019-01-10,30.475,30.76,30.43,30.74,48003.0
2019-01-11,30.69,30.76,30.57,30.76,56688.0
2019-01-14,30.6,30.67,30.465,30.61,51024.0
2019-01-15,30.58,30.865,30.58,30.815,47013.0
2019-01-16,30.885,30.985,30.86,30.94,39657.0
2019-01-17,30.985,31.145,30.91,31.145,34297.0
2019-01-18,31.5,31.52,31.26,31.5,53023.0
2019-01-21,31.61,31.635,31.24,31.24,20967.0
2019-01-22,31.5,31.51,31.07,31.215,43703.0
2019-01-23,31.465,31.49,31.135,31.295,28486.0
2019-01-24,31.365,31.42,31.285,31.41,45831.0
2019-01-25,31.545,31.57,31.4,31.42,30642.0
2019-01-28,31.36,31.36,31.135,31.27,23303.0
2019-01-29,31.44,31.44,31.27,31.35,16469.0
2019-01-30,31.52,31.535,31.285,31.455,17713.0
2019-01-31,31.4,31.69,31.4,31.65,239588.0
2019-02-01,31.68,31.68,31.42,31.5,22857.0
2019-02-04,31.6,31.75,31.535,31.705,25759.0
2019-02-05,31.805,32.025,31.805,31.985,33371.0
2019-02-06,32.11,32.11,31.985,32.02,22633.0
2019-02-07,32.0,32.02,31.75,31.92,31633.0
2019-02-08,31.75,31.785,31.57,31.785,42037.0
2019-02-11,31.985,31.985,31.83,31.885,41363.0
2019-02-12,31.94,32.17,31.94,32.145,45717.0
2019-02-13,32.18,32.285,32.125,32.195,35680.0
2019-02-14,32.26,32.355,32.195,32.25,51664.0
2019-02-15,32.475,32.51,32.34,32.48,25233.0
2019-02-19,32.51,32.615,32.49,32.5,47730.0
2019-02-20,32.525,32.57,32.44,32.525,42431.0
2019-02-21,32.535,32.535,32.395,32.525,26727.0
2019-02-22,32.565,32.66,32.445,32.535,33632.0
2019-02-25,32.73,32.9,32.73,32.77,51280.0
2019-02-26,32.715,32.865,32.715,32.715,35770.0
2019-02-27,32.57,32.645,32.48,32.615,45977.0
2019-02-28,32.565,32.74,32.5,32.52,36951.0
2019-03-01,32.815,33.065,32.815,33.055,36392.0
2019-03-04,33.25,33.25,32.805,32.965,43920.0
2019-03-05,33.02,33.18,33.0,33.135,29811.0
2019-03-06,33.16,33.27,33.09,33.145,53069.0
2019-03-07,33.055,33.055,32.75,32.82,26379.0
2019-03-08,32.535,32.605,32.42,32.58,23588.0
2019-03-11,32.67,33.07,32.645,33.045,30116.0
2019-03-12,33.15,33.15,33.01,33.01,20213.0
2019-03-13,33.045,33.205,33.035,33.07,27685.0
2019-03-14,33.205,33.215,33.07,33.105,19299.0
2019-03-15,33.27,33.44,33.27,33.365,20986.0
2019-03-18,33.4,33.59,33.4,33.545,24136.0
2019-03-19,33.545,33.625,33.445,33.48,51396.0
2019-03-20,33.475,33.535,33.295,33.375,33935.0
2019-03-21,33.315,33.83,33.295,33.795,54972.0
2019-03-22,33.67,33.67,33.205,33.225,26371.0
2019-03-25,33.16,33.25,33.055,33.16,35994.0
2019-03-26,33.33,33.465,33.195,33.33,20548.0
2019-03-27,33.35,33.475,33.115,33.25,54957.0
2019-03-28,33.285,33.425,33.21,33.41,19091.0
2019-03-29,33.445,33.49,33.295,33.425,29547.0
2019-04-01,33.6,33.75,33.545,33.73,46841.0
2019-04-02,33.73,33.82,33.705,33.785,29793.0
2019-04-03,34.0,34.02,33.86,33.93,45437.0
2019-04-04,33.94,34.045,33.93,34.03,15228.0
2019-04-05,34.17,34.26,34.075,34.235,42187.0
2019-04-08,34.125,34.2,33.985,34.055,21757.0
2019-04-09,33.92,34.0,33.83,33.895,23298.0
2019-04-10,34.035,34.055,33.985,34.035,31763.0
2019-04-11,34.17,34.235,34.075,34.11,37695.0
2019-04-12,34.235,34.26,34.12,34.215,24740.0
2019-04-15,34.215,34.335,34.125,34.305,60880.0
2019-04-16,34.35,34.46,34.295,34.305,15553.0
2019-04-17,34.335,34.34,34.225,34.27,28750.0
2019-04-18,34.295,34.44,34.26,34.37,48948.0
2019-04-22,34.28,34.295,34.225,34.27,14175.0
2019-04-23,34.305,34.72,34.295,34.71,26944.0
2019-04-24,34.725,34.77,34.575,34.7,37857.0
2019-04-25,34.575,34.745,34.495,34.63,44055.0
2019-04-26,34.63,34.69,34.54,34.69,33992.0
2019-04-29,34.7,34.81,34.645,34.77,25564.0
2019-04-30,34.745,34.745,34.575,34.63,47591.0
2019-05-01,34.71,34.8,34.52,34.72,11015.0
2019-05-02,34.53,34.665,34.405,34.54,30828.0
2019-05-03,34.655,34.8,34.61,34.8,45925.0
2019-05-06,34.37,34.595,34.28,34.55,26998.0
2019-05-07,34.415,34.42,33.885,34.035,61008.0
2019-05-08,33.985,34.155,33.895,34.065,25419.0
2019-05-09,33.84,33.885,33.525,33.84,27749.0
2019-05-10,33.67,33.93,33.345,33.93,27345.0
2019-05-13,33.365,33.365,33.04,33.15,39750.0
2019-05-14,33.265,33.605,33.255,33.445,21345.0
2019-05-15,33.355,33.605,33.22,33.56,52752.0
2019-05-16,33.525,33.945,33.525,33.86,28403.0
2019-05-17,33.73,33.82,33.535,33.57,20009.0
2019-05-21,33.57,33.57,33.295,33.535,19425.0
2019-05-22,33.49,33.545,33.345,33.48,17393.0
2019-05-23,33.39,33.39,33.085,33.165,21056.0
2019-05-24,33.3,33.4,33.23,33.23,25453.0
2019-05-27,33.345,33.48,33.255,33.295,9358.0
2019-05-28,33.275,33.49,33.185,33.195,15814.0
2019-05-29,33.16,33.16,32.915,33.035,40158.0
2019-05-30,32.995,33.13,32.995,33.085,26284.0
2019-05-31,32.82,32.945,32.775,32.835,23644.0
2019-06-03,32.82,32.905,32.56,32.685,61000.0
2019-06-04,32.995,33.095,32.82,33.095,17222.0
2019-06-05,33.345,33.345,33.04,33.275,19945.0
2019-06-06,33.33,33.345,33.16,33.295,9048.0
2019-06-07,33.3,33.515,33.3,33.445,14291.0
2019-06-10,33.555,33.705,33.49,33.56,27504.0
2019-06-11,33.82,33.83,33.635,33.68,23679.0
2019-06-12,33.49,33.76,33.49,33.645,9432.0
2019-06-13,33.695,33.83,33.66,33.715,17294.0
2019-06-14,33.795,33.82,33.615,33.805,76119.0
2019-06-17,33.705,33.86,33.705,33.775,25987.0
2019-06-18,34.01,34.28,34.0,34.125,17839.0
2019-06-19,34.12,34.155,34.045,34.055,10126.0
2019-06-20,34.075,34.17,33.975,34.155,18601.0
2019-06-21,34.205,34.215,34.065,34.155,8743.0
2019-06-24,34.18,34.18,33.965,33.965,16076.0
2019-06-25,33.885,33.965,33.66,33.67,7454.0
2019-06-26,33.68,33.885,33.555,33.555,20075.0
2019-06-27,33.725,33.73,33.605,33.66,11405.0
2019-06-28,33.725,33.795,33.58,33.775,11717.0
2019-07-02,34.12,34.21,34.05,34.165,9354.0
2019-07-03,34.245,34.41,34.1,34.1,20484.0
2019-07-04,34.39,34.46,34.145,34.4,8179.0
2019-07-05,34.245,34.275,34.085,34.14,26837.0
2019-07-08,33.975,34.05,33.86,34.05,19614.0
2019-07-09,33.95,34.085,33.91,34.085,29351.0
2019-07-10,34.12,34.28,34.075,34.095,13750.0
2019-07-11,34.05,34.185,34.03,34.065,22913.0
2019-07-12,34.05,34.14,34.04,34.1,17535.0
2019-07-15,34.165,34.185,34.1,34.175,6914.0
2019-07-16,34.21,34.21,34.075,34.175,9740.0
2019-07-17,34.185,34.21,33.93,33.95,8902.0
2019-07-18,33.92,34.03,33.875,34.02,13677.0
2019-07-19,34.235,34.235,33.905,33.91,21186.0
2019-07-22,33.985,34.14,33.985,34.11,19728.0
2019-07-23,34.32,34.38,34.22,34.38,18762.0
2019-07-24,34.355,34.525,34.32,34.525,21156.0
2019-07-25,34.3,34.525,34.255,34.29,35214.0
2019-07-26,34.58,34.58,34.37,34.525,36644.0
2019-07-29,34.515,34.58,34.39,34.425,19842.0
2019-07-30,34.32,34.32,34.21,34.21,14592.0
2019-07-31,34.23,34.275,33.82,34.095,42437.0
2019-08-01,34.32,34.37,33.73,33.785,13810.0
2019-08-02,33.66,33.875,33.38,33.49,24400.0
2019-08-06,33.08,33.08,32.62,33.02,40942.0
2019-08-07,32.76,33.245,32.74,33.245,20622.0
2019-08-08,33.405,33.54,33.22,33.515,10084.0
2019-08-09,33.415,33.415,33.13,33.3,24902.0
2019-08-12,32.965,33.135,32.855,32.93,45226.0
2019-08-13,32.84,33.37,32.84,33.315,26066.0
2019-08-14,33.02,33.18,32.605,32.64,28039.0
2019-08-15,32.585,32.955,32.56,32.715,35388.0
2019-08-16,32.795,33.12,32.795,33.055,12645.0
2019-08-19,33.345,33.525,33.325,33.495,29968.0
2019-08-20,33.49,33.505,33.255,33.28,11658.0
2019-08-21,33.58,33.58,33.415,33.49,11516.0
2019-08-22,33.56,33.56,33.28,33.46,13564.0
2019-08-23,33.18,33.48,32.675,32.83,25283.0
2019-08-26,32.885,33.2,32.855,32.865,18649.0
2019-08-27,33.065,33.18,32.895,32.99,25967.0
2019-08-28,32.795,33.165,32.795,33.11,30496.0
2019-08-29,33.345,33.535,33.325,33.495,27617.0
2019-08-30,33.55,33.625,33.445,33.605,14825.0
2019-09-03,33.595,33.605,33.355,33.45,40813.0
2019-09-04,33.695,33.815,33.515,33.605,29267.0
2019-09-05,33.82,34.05,33.74,33.995,22930.0
2019-09-06,33.995,33.995,33.83,33.905,14494.0
2019-09-09,33.95,34.05,33.77,33.875,17678.0
2019-09-10,33.875,33.95,33.74,33.83,10479.0
2019-09-11,33.895,34.275,33.885,34.275,31185.0
2019-09-12,34.37,34.545,34.29,34.525,38107.0
2019-09-13,34.595,34.74,34.595,34.695,26282.0
2019-09-16,34.585,34.585,34.405,34.46,21601.0
2019-09-17,34.605,34.605,34.435,34.515,11997.0
2019-09-18,34.445,34.595,34.37,34.57,16027.0
2019-09-19,34.65,34.715,34.54,34.56,30833.0
2019-09-20,34.585,34.76,34.415,34.47,25728.0
2019-09-23,34.35,34.495,34.18,34.435,23211.0
2019-09-24,34.495,34.535,34.06,34.09,26746.0
2019-09-25,34.17,34.28,34.0,34.27,12535.0
2019-09-26,34.18,34.39,34.145,34.255,18381.0
2019-09-27,34.27,34.37,33.845,33.925,16922.0
2019-09-30,34.035,34.19,34.035,34.11,26359.0
2019-10-01,34.29,34.39,33.655,33.69,48830.0
2019-10-02,33.585,33.585,33.25,33.42,35632.0
2019-10-03,33.41,33.675,33.185,33.675,16794.0
2019-10-04,33.665,33.98,33.635,33.965,22193.0
2019-10-07,33.825,34.0,33.82,33.82,34843.0
2019-10-08,33.555,33.7,33.475,33.49,25204.0
2019-10-09,33.835,33.845,33.59,33.775,24409.0
2019-10-10,33.765,33.945,33.71,33.87,28391.0
2019-10-11,34.025,34.28,34.015,34.135,30970.0
2019-10-15,34.215,34.505,34.17,34.405,62250.0
2019-10-16,34.39,34.415,34.255,34.37,17222.0
2019-10-17,34.37,34.45,34.26,34.345,13496.0
2019-10-18,34.395,34.395,34.125,34.2,25416.0
2019-10-21,34.28,34.39,34.27,34.29,6508.0
2019-10-22,34.425,34.45,34.255,34.305,19149.0
2019-10-23,34.3,34.305,34.215,34.28,11888.0
2019-10-24,34.29,34.395,34.29,34.35,25687.0
2019-10-25,34.29,34.505,34.29,34.46,4297.0
2019-10-28,34.66,34.66,34.47,34.635,23524.0
2019-10-29,34.625,34.725,34.58,34.66,16618.0
2019-10-30,34.65,34.97,34.605,34.92,19678.0
2019-10-31,34.83,34.97,34.67,34.86,14625.0
2019-11-01,35.02,35.165,34.985,35.11,16482.0
2019-11-04,35.275,35.395,35.265,35.34,29387.0
2019-11-05,35.32,35.395,35.295,35.375,15648.0
2019-11-06,35.375,35.41,35.32,35.395,22872.0
2019-11-07,35.53,35.645,35.465,35.495,22019.0
2019-11-08,35.52,35.635,35.495,35.62,16817.0
2019-11-11,35.575,35.59,35.495,35.565,12150.0
2019-11-12,35.61,35.71,35.52,35.585,29657.0
2019-11-13,35.635,35.635,35.495,35.565,29936.0
2019-11-14,35.53,35.735,35.475,35.53,48314.0
2019-11-15,35.675,35.78,35.6,35.78,14152.0
2019-11-18,35.845,35.88,35.71,35.745,23559.0
2019-11-19,35.89,35.97,35.755,35.97,22486.0
2019-11-20,35.855,35.98,35.745,35.845,16255.0
2019-11-21,35.865,35.865,35.655,35.745,15023.0
2019-11-22,35.685,35.845,35.675,35.845,30664.0
2019-11-25,36.01,36.16,35.99,36.145,29244.0
2019-11-26,36.135,36.145,36.08,36.08,7761.0
2019-11-27,36.135,36.29,36.125,36.27,20750.0
2019-11-28,36.3,36.3,36.125,36.225,11752.0
2019-11-29,36.21,36.21,35.82,36.045,28971.0
2019-12-02,36.07,36.11,35.775,35.88,21371.0
2019-12-03,35.62,35.665,35.44,35.665,23353.0
2019-12-04,35.775,35.9,35.645,35.7,20615.0
2019-12-05,35.745,35.745,35.53,35.665,11724.0
2019-12-06,36.025,36.225,36.025,36.19,15296.0
2019-12-09,36.155,36.155,35.965,35.99,20556.0
2019-12-10,35.935,36.035,35.875,35.925,18782.0
2019-12-11,36.0,36.08,35.89,35.945,10426.0
2019-12-12,36.035,36.335,35.99,36.28,24491.0
2019-12-13,36.255,36.505,36.245,36.4,23698.0
2019-12-16,36.45,36.64,36.445,36.625,27869.0
2019-12-17,36.615,36.67,36.57,36.625,28462.0
2019-12-18,36.535,36.66,36.45,36.46,19714.0
2019-12-19,36.525,36.625,36.47,36.605,39738.0
2019-12-20,36.915,36.915,36.725,36.815,25097.0
2019-12-23,36.86,36.97,36.805,36.815,19670.0
2019-12-24,36.925,36.925,36.795,36.825,5966.0
2019-12-27,36.88,37.005,36.795,36.83,14280.0
2019-12-30,36.83,36.83,36.52,36.565,20051.0
2019-12-31,36.44,36.475,36.265,36.475,204768.0
2020-01-02,36.73,36.86,36.66,36.85,29001.0
2020-01-03,36.43,36.66,36.395,36.515,50049.0
2020-01-06,36.475,36.54,36.22,36.52,57435.0
2020-01-07,36.54,36.66,36.53,36.575,36524.0
2020-01-08,36.565,36.915,36.52,36.785,24163.0
2020-01-09,36.975,37.14,36.965,37.04,41718.0
2020-01-10,37.02,37.115,36.94,36.985,23209.0
2020-01-13,36.975,37.23,36.94,37.205,16332.0
2020-01-14,37.13,37.285,37.13,37.25,29549.0
2020-01-15,37.275,37.295,37.115,37.115,24915.0
2020-01-16,37.375,37.47,37.22,37.47,23934.0
2020-01-17,37.66,37.66,37.52,37.63,24027.0
2020-01-20,37.63,37.685,37.52,37.55,29666.0
2020-01-21,37.53,37.53,37.35,37.405,25773.0
2020-01-22,37.45,37.77,37.415,37.63,25825.0
2020-01-23,37.485,37.65,37.385,37.585,21445.0
2020-01-24,37.66,37.66,37.205,37.33,21332.0
2020-01-27,36.815,36.885,36.665,36.75,38827.0
2020-01-28,36.83,37.095,36.83,37.05,17961.0
2020-01-29,37.285,37.285,37.105,37.15,16957.0
2020-01-30,36.96,37.095,36.75,37.085,23548.0
2020-01-31,36.975,37.12,36.43,36.475,34239.0
2020-02-03,36.595,37.03,36.595,36.995,30104.0
2020-02-04,37.375,37.62,37.36,37.57,28313.0
2020-02-05,37.93,37.94,37.785,37.885,21980.0
2020-02-06,37.94,38.075,37.905,37.975,25167.0
2020-02-07,37.795,37.925,37.715,37.785,23427.0
2020-02-10,37.65,38.03,37.65,38.03,24953.0
2020-02-11,38.175,38.27,38.075,38.115,19513.0
2020-02-12,38.215,38.285,38.14,38.275,8328.0
2020-02-13,37.985,38.23,37.975,38.17,15769.0
2020-02-14,38.23,38.24,38.005,38.04,17478.0
2020-02-18,38.06,38.06,37.84,37.96,20938.0
2020-02-19,38.13,38.17,37.94,38.095,12892.0
2020-02-20,38.07,38.07,37.695,37.94,20616.0
2020-02-21,37.915,37.915,37.43,37.55,17915.0
2020-02-24,35.455,36.65,35.45,36.45,113559.0
2020-02-25,36.615,36.62,35.43,35.54,80750.0
2020-02-26,35.66,36.12,35.52,35.565,73539.0
2020-02-27,35.13,35.455,34.5,35.34,38858.0
2020-02-28,34.275,34.275,33.295,34.02,205086.0
2020-03-02,34.045,35.11,33.995,35.11,173318.0
2020-03-03,35.42,35.54,34.295,34.585,147373.0
2020-03-04,35.02,35.81,34.865,35.81,75200.0
2020-03-05,35.005,35.32,34.585,34.83,57206.0
2020-03-06,34.065,34.34,33.62,34.22,137113.0
2020-03-09,31.845,33.03,31.835,32.2,185328.0
2020-03-10,33.21,33.82,32.5,33.82,137191.0
2020-03-11,32.8,33.175,31.845,32.12,55934.0
2020-03-12,30.02,30.355,29.015,29.125,292063.0
2020-03-13,30.655,31.68,29.38,31.33,261007.0
2020-03-16,30.38,30.38,27.835,27.835,276239.0
2020-03-17,28.535,30.02,28.07,29.865,201221.0
2020-03-18,28.215,29.27,27.8,28.525,193812.0
2020-03-19,28.27,29.645,27.9,29.08,76144.0
2020-03-20,29.08,29.445,28.015,28.17,85394.0
2020-03-23,27.835,28.245,27.27,27.855,101206.0
2020-03-24,29.035,30.065,29.035,30.02,75566.0
2020-03-25,29.8,30.95,29.495,30.045,71247.0
2020-03-26,29.82,31.325,29.82,31.315,109760.0
2020-03-27,30.175,30.67,30.075,30.095,70675.0
2020-03-30,30.58,31.315,30.58,31.31,64286.0
2020-03-31,31.49,31.58,30.67,30.685,33736.0
2020-04-01,30.06,30.295,29.555,29.74,59029.0
2020-04-02,29.74,30.305,29.71,30.305,26305.0
2020-04-03,30.15,30.15,29.365,29.6,54495.0
2020-04-06,30.925,31.51,30.57,31.435,54828.0
2020-04-07,32.265,32.31,31.26,31.26,69182.0
2020-04-08,31.535,32.22,31.4,32.13,33865.0
2020-04-09,32.365,32.78,32.365,32.495,42195.0
2020-04-13,32.495,32.495,31.81,31.965,50095.0
2020-04-14,32.56,32.915,32.56,32.825,38355.0
2020-04-15,32.35,32.63,32.295,32.495,40068.0
2020-04-16,32.585,32.83,32.375,32.67,17789.0
2020-04-17,33.37,33.37,32.925,33.315,38500.0
2020-04-20,32.885,33.36,32.885,33.035,42685.0
2020-04-21,32.495,32.895,32.23,32.32,40258.0
2020-04-22,32.785,33.06,32.64,32.97,46563.0
2020-04-23,33.04,33.115,32.66,32.67,46712.0
2020-04-24,32.795,33.105,32.675,33.08,47165.0
2020-04-27,33.18,33.565,33.18,33.47,76663.0
2020-04-28,33.645,33.825,33.355,33.355,44154.0
2020-04-29,33.69,34.24,33.69,34.035,32836.0
2020-04-30,33.9,33.9,33.535,33.655,19621.0
2020-05-01,33.37,33.425,32.95,33.07,41369.0
2020-05-04,32.785,33.215,32.785,33.215,28163.0
2020-05-05,33.6,33.67,33.27,33.47,21275.0
2020-05-06,33.67,33.775,33.41,33.445,11509.0
2020-05-07,33.765,33.765,33.46,33.535,23313.0
2020-05-08,33.775,33.945,33.6,33.945,31481.0
2020-05-11,33.69,34.255,33.69,34.175,41105.0
2020-05-12,34.23,34.275,33.68,33.71,19121.0
2020-05-13,33.71,33.82,33.09,33.315,24790.0
2020-05-14,32.86,33.25,32.585,33.235,52787.0
2020-05-15,33.17,33.525,32.915,33.455,22625.0
2020-05-19,34.245,34.245,33.91,33.91,29482.0
2020-05-20,34.155,34.54,34.155,34.41,36461.0
2020-05-21,34.53,34.53,34.19,34.24,19182.0
2020-05-22,34.355,34.355,34.245,34.295,21138.0
2020-05-25,34.63,34.75,34.495,34.64,16359.0
2020-05-26,34.83,34.83,34.505,34.505,38569.0
2020-05-27,34.74,34.84,34.41,34.83,40687.0
2020-05-28,35.135,35.315,34.895,34.895,28150.0
2020-05-29,34.86,35.105,34.695,35.105,47293.0
2020-06-01,35.135,35.135,34.895,34.995,17487.0
2020-06-02,35.135,35.26,34.94,35.185,23658.0
2020-06-03,35.46,35.845,35.46,35.78,38201.0
2020-06-04,35.68,35.8,35.505,35.59,24154.0
2020-06-05,36.275,36.42,36.035,36.33,38771.0
2020-06-08,36.5,36.51,36.2,36.51,42344.0
2020-06-09,36.41,36.43,36.11,36.29,61288.0
2020-06-10,36.44,36.44,36.035,36.09,19423.0
2020-06-11,35.48,35.49,34.585,34.63,35775.0
2020-06-12,35.24,35.535,34.675,35.135,63672.0
2020-06-15,34.66,35.29,34.44,35.225,26236.0
2020-06-16,35.745,36.045,35.59,35.67,24584.0
2020-06-17,35.945,35.955,35.76,35.79,26486.0
2020-06-18,35.715,35.855,35.655,35.855,5668.0
2020-06-19,36.245,36.245,35.605,35.715,14297.0
2020-06-22,35.655,35.815,35.545,35.78,18112.0
2020-06-23,35.955,36.23,35.955,36.0,12052.0
2020-06-24,35.7,36.03,35.095,35.345,21097.0
2020-06-25,35.415,35.775,35.12,35.775,10364.0
2020-06-26,35.68,35.69,35.085,35.105,56090.0
2020-06-29,35.175,35.565,35.085,35.535,17898.0
2020-06-30,35.51,35.675,35.4,35.665,16574.0
2020-07-02,36.285,36.435,36.075,36.085,30634.0
2020-07-03,36.14,36.17,35.57,36.05,5763.0
2020-07-06,36.515,36.69,36.515,36.68,43323.0
2020-07-07,36.655,36.71,36.37,36.395,23755.0
2020-07-08,36.37,36.555,36.295,36.555,25214.0
2020-07-09,36.69,36.69,36.13,36.525,24779.0
2020-07-10,36.445,36.8,36.37,36.775,33732.0
2020-07-13,36.985,37.205,36.45,36.535,31383.0
2020-07-14,36.34,37.02,36.34,36.985,15529.0
2020-07-15,37.16,37.305,36.865,37.06,37908.0
2020-07-16,36.965,37.05,36.755,37.03,15161.0
2020-07-17,37.105,37.315,36.995,37.215,16476.0
2020-07-20,37.285,37.415,37.115,37.36,29785.0
2020-07-21,37.545,37.545,37.16,37.16,14538.0
2020-07-22,37.115,37.315,37.095,37.27,34697.0
2020-07-23,37.105,37.295,36.79,36.865,34446.0
2020-07-24,36.785,36.785,36.645,36.73,30311.0
2020-07-27,36.81,36.995,36.69,36.91,24096.0
2020-07-28,36.735,37.03,36.73,36.73,21691.0
2020-07-29,36.735,37.15,36.735,37.085,16596.0
2020-07-30,36.69,37.15,36.675,37.115,17113.0
2020-07-31,37.02,37.06,36.45,36.735,25379.0
2020-08-04,37.075,37.34,37.075,37.27,33255.0
2020-08-05,37.285,37.45,37.285,37.37,19581.0
2020-08-06,37.425,37.625,37.335,37.59,88799.0
2020-08-07,37.59,37.745,37.46,37.7,10133.0
2020-08-10,37.615,37.735,37.47,37.735,12482.0
2020-08-11,37.765,37.895,37.415,37.415,20706.0
2020-08-12,37.82,37.975,37.58,37.975,18824.0
2020-08-13,37.895,37.895,37.61,37.69,14326.0
2020-08-14,37.61,37.78,37.61,37.7,9967.0
2020-08-17,37.71,37.81,37.71,37.755,9757.0
2020-08-18,37.71,37.95,37.67,37.735,8473.0
2020-08-19,37.58,37.845,37.56,37.68,14894.0
2020-08-20,37.425,37.645,37.425,37.61,7731.0
2020-08-21,37.435,37.655,37.435,37.655,12039.0
2020-08-24,37.92,38.12,37.78,38.115,13361.0
2020-08-25,38.05,38.175,38.005,38.175,14499.0
2020-08-26,38.205,38.37,38.115,38.37,8900.0
2020-08-27,38.185,38.38,38.065,38.185,13449.0
2020-08-28,38.26,38.47,38.205,38.405,9176.0
2020-08-31,38.17,38.515,38.01,38.095,32129.0
2020-09-01,38.23,38.445,38.065,38.445,12615.0
2020-09-02,38.49,38.845,38.49,38.81,32146.0
2020-09-03,38.7,38.945,37.69,37.725,38862.0
2020-09-04,38.04,38.04,36.965,37.535,34933.0
2020-09-08,37.285,37.47,37.15,37.185,19690.0
2020-09-09,37.435,37.82,37.435,37.645,16589.0
2020-09-10,37.655,37.875,37.15,37.225,12637.0
2020-09-11,37.59,37.59,37.105,37.325,8855.0
2020-09-14,37.58,37.855,37.525,37.78,21228.0
2020-09-15,37.955,38.16,37.955,38.04,22073.0
2020-09-16,38.295,38.315,37.955,37.955,16671.0
2020-09-17,37.515,37.9,37.39,37.67,19180.0
2020-09-18,37.7,37.82,37.325,37.525,8418.0
2020-09-21,37.05,37.205,36.665,37.17,24657.0
2020-09-22,37.16,37.425,37.06,37.37,7182.0
2020-09-23,37.6,37.6,36.875,36.895,27844.0
2020-09-24,36.69,37.07,36.635,36.83,19681.0
2020-09-25,36.745,37.325,36.68,37.27,13238.0
2020-09-28,37.675,37.88,37.675,37.84,17517.0
2020-09-29,37.84,37.88,37.675,37.815,12622.0
2020-09-30,37.805,38.025,37.6,37.815,20420.0
2020-10-01,37.98,38.045,37.775,37.915,16728.0
2020-10-02,37.675,37.89,37.445,37.75,32093.0
2020-10-05,37.905,38.255,37.89,38.24,18044.0
2020-10-06,38.24,38.44,37.96,37.96,10535.0
2020-10-07,38.295,38.505,38.065,38.46,16201.0
2020-10-08,38.635,38.635,38.46,38.525,8214.0
2020-10-09,38.58,38.68,38.525,38.58,21375.0
2020-10-13,38.65,38.945,38.33,38.845,38031.0
2020-10-14,38.945,39.02,38.64,38.64,35256.0
2020-10-15,38.245,38.7,38.245,38.65,25995.0
2020-10-16,38.93,38.94,38.635,38.645,14260.0
2020-10-19,38.765,38.89,38.2,38.245,22002.0
2020-10-20,38.34,38.56,38.23,38.245,22738.0
2020-10-21,38.285,38.43,38.19,38.36,40982.0
2020-10-22,38.23,38.415,38.055,38.33,19488.0
2020-10-23,38.59,38.59,38.31,38.495,7999.0
2020-10-26,38.285,38.365,37.75,38.015,36004.0
2020-10-27,37.98,38.145,37.76,37.775,11990.0
2020-10-28,37.53,37.53,37.01,37.04,23622.0
2020-10-29,37.18,37.575,37.14,37.38,21052.0
2020-10-30,37.04,37.245,36.69,36.965,28881.0
2020-11-02,37.39,37.39,36.95,37.13,16550.0
2020-11-03,37.315,37.785,37.315,37.675,15412.0
2020-11-04,38.23,38.59,37.825,38.36,19243.0
2020-11-05,38.955,38.955,38.625,38.82,18158.0
2020-11-06,39.02,39.02,38.745,38.9,13659.0
2020-11-09,40.485,40.485,39.425,39.425,52341.0
2020-11-10,39.315,39.62,39.25,39.5,23316.0
2020-11-11,39.88,39.905,39.61,39.885,15270.0
2020-11-12,39.895,39.99,39.555,39.665,13682.0
2020-11-13,39.86,40.31,39.825,40.245,27071.0
2020-11-16,40.53,40.58,40.34,40.54,23470.0
2020-11-17,40.385,40.585,40.265,40.525,14949.0
2020-11-18,40.55,40.625,40.135,40.155,18384.0
2020-11-19,40.09,40.31,40.08,40.31,14260.0
2020-11-20,40.43,40.46,40.135,40.31,6383.0
2020-11-23,40.45,40.615,40.35,40.515,16455.0
2020-11-24,40.92,40.92,40.7,40.875,17174.0
2020-11-25,40.92,40.935,40.65,40.8,7682.0
2020-11-26,40.955,40.955,40.745,40.835,6635.0
2020-11-27,40.995,41.17,40.77,41.17,18031.0
2020-11-30,40.9,40.91,40.31,40.495,57668.0
2020-12-01,40.745,41.03,40.745,40.945,30347.0
2020-12-02,40.88,40.955,40.615,40.93,18996.0
2020-12-03,41.0,41.04,40.825,40.835,27238.0
2020-12-04,40.945,41.02,40.725,40.945,27520.0
2020-12-07,40.975,41.0,40.82,40.91,27985.0
2020-12-08,40.67,41.13,40.67,41.105,25494.0
2020-12-09,40.985,41.13,40.725,40.835,32451.0
2020-12-10,40.54,40.745,40.45,40.705,19744.0
2020-12-11,40.54,40.69,40.41,40.68,20046.0
2020-12-14,40.77,40.975,40.585,40.645,31924.0
2020-12-15,40.9,40.9,40.68,40.855,25353.0
2020-12-16,41.03,41.175,40.935,41.16,18727.0
2020-12-17,41.315,41.4,41.215,41.39,14772.0
2020-12-18,41.51,41.51,41.27,41.465,16018.0
2020-12-21,41.24,41.36,40.81,41.35,36887.0
2020-12-22,41.5,41.545,41.415,41.49,21111.0
2020-12-23,41.5,41.6,41.405,41.525,16213.0
2020-12-24,41.6,41.61,41.345,41.405,11265.0
2020-12-29,41.74,41.925,41.645,41.72,27621.0
2020-12-30,41.865,41.9,41.695,41.705,27178.0
2020-12-31,41.625,41.66,41.485,41.635,11735.0
2021-01-04,42.04,42.04,41.27,41.54,41559.0
2021-01-05,41.55,41.68,41.52,41.625,35249.0
2021-01-06,41.64,42.235,41.625,41.88,37677.0
2021-01-07,42.235,42.485,42.065,42.365,28780.0
2021-01-08,42.54,42.815,42.495,42.815,29755.0
2021-01-11,42.75,42.88,42.68,42.695,62359.0
2021-01-12,42.77,42.835,42.55,42.685,47002.0
2021-01-13,42.76,42.8,42.62,42.66,22555.0
2021-01-14,42.8,42.845,42.53,42.54,28780.0
2021-01-15,42.63,42.63,42.27,42.39,34516.0
2021-01-18,42.55,42.78,42.41,42.64,32073.0
2021-01-19,42.805,42.87,42.63,42.805,36833.0
2021-01-20,42.965,43.02,42.735,43.02,20320.0
2021-01-21,43.095,43.12,42.835,42.965,19307.0
2021-01-22,42.965,43.17,42.87,43.13,22443.0
2021-01-25,43.26,43.26,42.825,43.24,51091.0
2021-01-26,43.24,43.26,42.975,43.0,29720.0
2021-01-27,42.695,42.87,42.18,42.26,59610.0
2021-01-28,42.455,42.945,42.455,42.705,49243.0
2021-01-29,42.375,42.375,41.615,41.745,74079.0
2021-02-01,42.095,42.76,42.075,42.705,28436.0
2021-02-02,43.075,43.17,42.77,43.12,20025.0
2021-02-03,43.38,43.475,43.015,43.13,43320.0
2021-02-04,43.13,43.54,43.065,43.51,17957.0
2021-02-05,43.73,43.73,43.465,43.575,47289.0
2021-02-08,43.78,43.86,43.725,43.845,42086.0
2021-02-09,43.725,43.935,43.725,43.805,24033.0
2021-02-10,43.935,43.975,43.595,43.77,34186.0
2021-02-11,43.79,44.01,43.79,43.98,17277.0
2021-02-12,44.11,44.23,43.945,44.23,15169.0
2021-02-16,44.305,44.425,44.195,44.23,52594.0
2021-02-17,44.24,44.25,43.965,44.175,23859.0
2021-02-18,43.935,43.935,43.65,43.805,30550.0
2021-02-19,43.925,44.02,43.66,43.705,18134.0
2021-02-22,43.695,43.705,43.28,43.28,69921.0
2021-02-23,43.055,43.325,42.62,43.315,46020.0
2021-02-24,43.115,43.29,42.825,43.235,67825.0
2021-02-25,43.105,43.225,42.435,42.605,108070.0
2021-02-26,42.75,42.985,42.28,42.65,46236.0
2021-03-01,42.935,43.475,42.935,43.37,59366.0
2021-03-02,43.37,43.425,42.965,42.965,31497.0
2021-03-03,42.91,43.205,42.64,42.65,36488.0
2021-03-04,42.63,42.68,41.735,42.06,55917.0
2021-03-05,42.455,42.66,41.65,42.64,32451.0
2021-03-08,42.55,42.77,42.28,42.41,40546.0
2021-03-09,42.745,43.105,42.5,42.93,35680.0
2021-03-10,43.215,43.215,42.93,42.99,42977.0
2021-03-11,43.37,43.445,43.04,43.25,36339.0
2021-03-12,43.175,43.175,42.825,43.0,38062.0
2021-03-15,43.095,43.24,42.92,43.24,40217.0
2021-03-16,43.41,43.41,43.0,43.095,25521.0
2021-03-17,43.12,43.235,42.9,43.13,38307.0
2021-03-18,43.04,43.195,42.855,42.87,39889.0
2021-03-19,43.05,43.05,42.68,42.93,55967.0
2021-03-22,43.0,43.225,42.865,43.15,18942.0
2021-03-23,43.075,43.305,42.735,42.79,15845.0
2021-03-24,42.92,42.955,42.41,42.41,25762.0
2021-03-25,42.44,42.85,42.225,42.81,18054.0
2021-03-26,42.97,43.285,42.81,43.285,15880.0
2021-03-29,43.35,43.35,43.06,43.235,27553.0
2021-03-30,43.235,43.395,43.06,43.275,19426.0
2021-03-31,43.385,43.42,43.125,43.275,24180.0
2021-04-01,43.55,43.7,43.415,43.67,21409.0
2021-04-05,44.005,44.18,43.93,44.165,32896.0
2021-04-06,44.2,44.275,44.035,44.23,20471.0
2021-04-07,44.06,44.395,44.06,44.295,11395.0
2021-04-08,44.47,44.47,44.3,44.395,56060.0
2021-04-09,44.375,44.395,44.23,44.395,17501.0
2021-04-12,44.395,44.48,44.3,44.44,29642.0
2021-04-13,44.44,44.6,44.35,44.555,26068.0
2021-04-14,44.555,44.82,44.395,44.425,14616.0
2021-04-15,44.525,44.94,44.525,44.895,12420.0
2021-04-16,45.09,45.09,44.85,44.99,23544.0
2021-04-19,44.85,44.95,44.74,44.86,31084.0
2021-04-20,44.71,44.785,44.46,44.71,24529.0
2021-04-21,44.71,44.86,44.385,44.72,18599.0
2021-04-22,44.795,44.87,44.385,44.48,23053.0
2021-04-23,44.69,44.99,44.415,44.915,11068.0
2021-04-26,44.995,44.995,44.69,44.72,39533.0
2021-04-27,44.665,44.86,44.615,44.73,23740.0
2021-04-28,44.85,44.85,44.44,44.45,15327.0
2021-04-29,44.745,44.745,44.19,44.425,44922.0
2021-04-30,44.31,44.32,43.94,44.045,37281.0
2021-05-03,44.31,44.31,44.11,44.135,27806.0
2021-05-04,44.125,44.125,43.515,43.8,42187.0
2021-05-05,44.015,44.1,43.765,43.865,18324.0
2021-05-06,43.765,43.885,43.47,43.745,13954.0
2021-05-07,43.875,44.2,43.745,44.11,23233.0
2021-05-10,44.1,44.1,43.45,43.45,42210.0
2021-05-11,43.04,43.155,42.765,43.09,51543.0
2021-05-12,42.875,42.875,42.21,42.275,48737.0
2021-05-13,42.56,42.895,42.28,42.79,30974.0
2021-05-14,42.985,43.375,42.885,43.365,26797.0
2021-05-17,43.235,43.235,42.85,43.025,34325.0
2021-05-18,43.245,43.245,42.96,42.995,25398.0
2021-05-19,42.615,42.905,42.395,42.895,16309.0
2021-05-20,43.035,43.255,42.865,43.22,19426.0
2021-05-21,43.255,43.375,43.145,43.17,21615.0
2021-05-25,43.7,43.72,43.48,43.545,21017.0
2021-05-26,43.93,43.93,43.59,43.83,16710.0
2021-05-27,43.98,43.98,43.69,43.73,21915.0
2021-05-28,43.86,44.045,43.85,43.905,7812.0
2021-05-31,43.98,43.98,43.72,43.795,9872.0
2021-06-01,43.84,44.06,43.8,43.985,35670.0
2021-06-02,44.045,44.11,43.93,43.985,14717.0
2021-06-03,43.92,44.1,43.755,43.995,28137.0
2021-06-04,44.175,44.3,44.06,44.295,20342.0
2021-06-07,44.34,44.35,44.19,44.32,20136.0
2021-06-08,44.405,44.48,44.235,44.46,39197.0
2021-06-09,44.45,44.46,44.245,44.33,17129.0
2021-06-10,44.6,44.6,44.33,44.47,27699.0
2021-06-11,44.525,44.765,44.44,44.765,15832.0
2021-06-14,44.765,44.785,44.635,44.785,14217.0
2021-06-15,44.94,44.94,44.765,44.86,16564.0
2021-06-16,44.925,44.925,44.615,44.86,18792.0
2021-06-17,44.94,45.175,44.785,45.135,23179.0
2021-06-18,44.93,44.96,44.72,44.785,35154.0
2021-06-21,44.905,45.06,44.665,45.06,12773.0
2021-06-22,45.035,45.21,44.895,45.005,10445.0
2021-06-23,44.905,44.99,44.85,44.94,12727.0
2021-06-24,45.295,45.325,45.09,45.315,13550.0
2021-06-25,45.37,45.415,45.23,45.39,24962.0
2021-06-28,45.605,45.685,45.38,45.545,17249.0
2021-06-29,45.65,45.75,45.605,45.705,15720.0
2021-06-30,45.65,45.65,45.49,45.64,58318.0
2021-07-02,45.705,45.79,45.605,45.675,42741.0
2021-07-05,45.75,46.01,45.75,45.865,27297.0
2021-07-06,45.91,45.985,45.79,45.975,22355.0
2021-07-07,46.02,46.265,45.975,46.2,25414.0
2021-07-08,45.76,45.92,45.605,45.815,19095.0
2021-07-09,46.085,46.21,45.88,46.16,11527.0
2021-07-12,46.355,46.355,46.245,46.32,17434.0
2021-07-13,46.32,46.56,46.3,46.385,23705.0
2021-07-14,46.355,46.495,46.21,46.33,33733.0
2021-07-15,46.33,46.485,46.255,46.47,32607.0
2021-07-16,46.58,46.58,46.16,46.17,18288.0
2021-07-19,45.975,46.17,45.715,45.92,30178.0
2021-07-20,46.115,46.41,45.855,46.245,29225.0
2021-07-21,46.16,46.385,46.07,46.31,17793.0
2021-07-22,46.275,46.42,46.105,46.355,21782.0
2021-07-23,46.44,46.68,46.42,46.635,30783.0
2021-07-26,46.515,46.55,46.43,46.525,19409.0
2021-07-27,46.545,46.545,46.04,46.355,87597.0
2021-07-28,46.48,46.535,46.345,46.46,34362.0
2021-07-29,46.535,46.535,46.31,46.345,21301.0
2021-07-30,46.125,46.245,46.02,46.16,60971.0
2021-08-03,46.405,46.765,46.21,46.765,73340.0
2021-08-04,46.645,46.805,46.645,46.675,14178.0
2021-08-05,46.675,46.795,46.56,46.74,5523.0
2021-08-06,46.86,46.915,46.675,46.895,14314.0
2021-08-09,46.68,46.98,46.68,46.925,15150.0
2021-08-10,47.035,47.035,46.73,46.775,11320.0
2021-08-11,46.815,46.95,46.785,46.88,16271.0
2021-08-12,46.95,47.015,46.73,46.96,31083.0
2021-08-13,47.035,47.14,46.86,47.035,23919.0
2021-08-16,46.82,47.165,46.82,47.165,11613.0
2021-08-17,47.09,47.13,46.71,46.885,68420.0
2021-08-18,46.85,47.045,46.7,46.765,18126.0
2021-08-19,46.625,47.185,46.545,47.12,15417.0
2021-08-20,47.39,47.455,47.12,47.425,27946.0
2021-08-23,47.345,47.4,47.15,47.26,45318.0
2021-08-24,47.26,47.37,47.26,47.315,31760.0
2021-08-25,47.37,47.5,47.25,47.35,25160.0
2021-08-26,47.53,47.54,47.28,47.425,39738.0
2021-08-27,47.67,47.685,47.51,47.66,30207.0
2021-08-30,47.64,47.82,47.555,47.76,16398.0
2021-08-31,47.885,47.93,47.695,47.82,27878.0
2021-09-01,47.755,48.105,47.755,48.03,36575.0
2021-09-02,48.125,48.125,47.82,47.875,50282.0
2021-09-03,47.92,47.92,47.76,47.9,10045.0
2021-09-07,48.005,48.31,48.005,48.285,57659.0
2021-09-08,48.16,48.285,47.985,48.125,13095.0
2021-09-09,48.145,48.18,47.865,47.92,19781.0
2021-09-10,48.095,48.095,47.735,47.735,24851.0
2021-09-13,47.91,48.08,47.705,47.82,24803.0
2021-09-14,47.91,47.91,47.63,47.705,21563.0
2021-09-15,47.715,47.76,47.465,47.755,15427.0
2021-09-16,47.755,47.885,47.53,47.845,16460.0
2021-09-17,47.855,47.855,47.52,47.695,12851.0
2021-09-20,47.09,47.15,46.59,46.99,44837.0
2021-09-21,47.325,47.37,47.15,47.15,18547.0
2021-09-22,47.345,47.52,47.295,47.37,22820.0
2021-09-23,47.275,47.575,47.23,47.53,15298.0
2021-09-24,47.355,47.45,47.235,47.345,9671.0
2021-09-27,47.345,47.41,47.11,47.185,18224.0
2021-09-28,46.99,47.03,46.385,46.39,39549.0
2021-09-29,46.69,46.86,46.56,46.645,17975.0
2021-09-30,46.83,46.83,46.02,46.035,29786.0
2021-10-01,46.26,46.365,45.74,46.25,22609.0
2021-10-04,46.095,46.11,45.29,45.455,31042.0
2021-10-05,45.655,46.02,45.455,45.84,15785.0
2021-10-06,45.57,45.905,45.38,45.885,18349.0
2021-10-07,46.065,46.42,46.065,46.175,29673.0
2021-10-08,46.24,46.24,45.81,45.84,14789.0
2021-10-12,45.805,45.81,45.485,45.505,32897.0
2021-10-13,45.525,45.84,45.495,45.84,22019.0
2021-10-14,45.96,46.16,45.85,46.16,22360.0
2021-10-15,46.525,46.74,46.335,46.475,18522.0
2021-10-18,46.365,46.68,46.225,46.68,12073.0
2021-10-19,46.73,46.86,46.485,46.85,22913.0
2021-10-20,46.745,46.85,46.635,46.785,24228.0
2021-10-21,46.74,46.96,46.645,46.96,18501.0
2021-10-22,46.905,47.02,46.83,46.935,38895.0
2021-10-25,47.055,47.25,46.82,47.17,38071.0
2021-10-26,47.235,47.385,47.17,47.28,27701.0
2021-10-27,47.335,47.375,46.83,46.835,26286.0
2021-10-28,47.095,47.17,46.97,47.13,11027.0
2021-10-29,47.01,47.245,46.83,47.215,20813.0
2021-11-01,47.3,47.43,47.16,47.43,28375.0
2021-11-02,47.53,47.625,47.485,47.57,32216.0
2021-11-03,47.6,47.89,47.6,47.88,20562.0
2021-11-04,47.89,48.185,47.89,48.175,15970.0
2021-11-05,48.41,48.485,48.13,48.29,62107.0
2021-11-08,48.44,48.515,48.365,48.43,49952.0
2021-11-09,48.505,48.505,48.17,48.26,31196.0
2021-11-10,48.055,48.17,47.86,48.01,23784.0
2021-11-11,48.345,48.605,48.345,48.505,73139.0
2021-11-12,48.505,48.775,48.44,48.645,16663.0
2021-11-15,48.73,48.75,48.46,48.475,40243.0
2021-11-16,48.54,48.87,48.46,48.795,12081.0
2021-11-17,48.785,48.86,48.69,48.84,17299.0
2021-11-18,48.84,48.89,48.69,48.775,25790.0
2021-11-19,48.785,48.915,48.73,48.755,13259.0
2021-11-22,48.895,49.14,48.7,48.7,31877.0
2021-11-23,48.795,48.795,48.42,48.58,24342.0
2021-11-24,48.31,48.535,48.235,48.505,37727.0
2021-11-25,48.73,48.73,48.57,48.59,2741.0
2021-11-26,48.095,48.215,47.645,47.99,44523.0
2021-11-29,48.225,48.365,47.955,48.14,16735.0
2021-11-30,48.03,48.105,47.43,47.43,28785.0
2021-12-01,47.85,48.27,47.195,47.195,26036.0
2021-12-02,47.42,47.935,47.385,47.785,53357.0
2021-12-03,47.87,47.87,47.16,47.525,15016.0
2021-12-06,47.355,47.86,47.355,47.73,35468.0
2021-12-07,48.035,48.345,47.83,48.245,104705.0
2021-12-08,48.32,48.485,48.13,48.475,15531.0
2021-12-09,48.325,48.465,48.225,48.31,39601.0
2021-12-10,48.525,48.625,48.28,48.55,16134.0
2021-12-13,48.7,48.765,48.365,48.45,14834.0
2021-12-14,48.185,48.41,47.98,48.185,25491.0
2021-12-15,48.16,48.795,48.16,48.795,20541.0
2021-12-16,48.85,48.89,48.235,48.29,43300.0
2021-12-17,48.32,48.475,47.955,48.325,34782.0
2021-12-20,48.035,48.035,47.7,48.02,18492.0
2021-12-21,48.39,48.71,48.16,48.71,10842.0
2021-12-22,48.39,48.89,48.39,48.89,16141.0
2021-12-23,48.97,49.16,48.805,49.11,6404.0
2021-12-24,49.065,49.27,48.89,49.27,3629.0
2021-12-29,49.45,49.55,49.39,49.495,38874.0
2021-12-30,49.56,49.67,49.23,49.265,12586.0
2021-12-31,48.88,49.145,48.795,48.795,17342.0
2022-01-04,49.455,49.625,49.125,49.35,37574.0
2022-01-05,49.36,49.445,48.685,48.695,26740.0
2022-01-06,48.77,48.77,48.4,48.45,48371.0
2022-01-07,48.395,48.56,47.98,48.075,23535.0
2022-01-10,47.935,48.035,47.32,48.035,30716.0
2022-01-11,48.0,48.205,47.715,48.13,38490.0
2022-01-12,48.3,48.385,48.0,48.195,24499.0
2022-01-13,48.195,48.225,47.565,47.66,26321.0
2022-01-14,47.53,47.765,47.36,47.765,19457.0
2022-01-17,47.765,48.245,47.47,47.7,51451.0
2022-01-18,47.34,47.34,46.72,46.76,45173.0
2022-01-19,46.89,46.975,46.44,46.44,24613.0
2022-01-20,46.76,46.935,46.055,46.13,28773.0
2022-01-21,45.93,46.155,45.545,45.63,56552.0
2022-01-24,45.2,45.66,44.22,45.66,92474.0
2022-01-25,45.16,45.5,44.71,45.21,36151.0
2022-01-26,45.575,45.94,44.935,45.265,27340.0
2022-01-27,45.565,45.695,44.995,45.15,20962.0
2022-01-28,45.06,45.565,44.765,45.47,31340.0
2022-01-31,45.895,46.7,45.84,46.7,34413.0
2022-02-01,46.71,46.985,46.485,46.985,21296.0
2022-02-02,47.2,47.22,46.92,47.2,19037.0
2022-02-03,46.695,46.75,46.27,46.31,28375.0
2022-02-04,46.355,47.005,46.345,46.785,18013.0
2022-02-07,46.775,46.775,46.31,46.385,24952.0
2022-02-08,46.535,46.91,46.45,46.9,15378.0
2022-02-09,47.38,47.51,47.16,47.49,13563.0
2022-02-10,47.135,47.455,46.86,47.02,14826.0
2022-02-11,46.985,47.03,46.1,46.225,24800.0
2022-02-14,46.235,46.28,45.725,45.95,17873.0
2022-02-15,46.355,46.845,46.345,46.845,49523.0
2022-02-16,46.62,46.855,46.375,46.775,24353.0
2022-02-17,46.635,46.675,45.905,45.94,15309.0
2022-02-18,46.015,46.015,45.605,45.8,34283.0
2022-02-22,45.53,45.65,45.03,45.295,32884.0
2022-02-23,45.35,45.385,44.505,44.57,21595.0
2022-02-24,43.68,44.925,43.375,44.92,41776.0
2022-02-25,45.17,45.605,44.955,45.605,18162.0
2022-02-28,45.115,45.385,44.85,45.22,39726.0
2022-03-01,45.01,45.085,44.455,44.665,23921.0
2022-03-02,44.785,45.085,44.57,45.01,26410.0
2022-03-03,45.07,45.07,44.475,44.615,25594.0
2022-03-04,44.325,44.465,43.82,44.045,41908.0
2022-03-07,44.005,44.015,42.925,42.975,48427.0
2022-03-08,42.975,44.015,42.785,43.275,26341.0
2022-03-09,44.045,44.44,43.695,44.25,26492.0
2022-03-10,43.905,43.98,43.415,43.78,19902.0
2022-03-11,43.95,43.95,43.06,43.06,26972.0
2022-03-14,43.255,43.46,42.965,43.05,27843.0
2022-03-15,43.105,43.585,43.095,43.565,17105.0
2022-03-16,44.12,44.795,43.96,44.73,16183.0
2022-03-17,44.57,44.89,44.305,44.825,17732.0
2022-03-18,44.58,45.36,44.58,45.35,32368.0
2022-03-21,45.115,45.38,44.88,45.105,30803.0
2022-03-22,45.16,45.755,45.16,45.585,24286.0
2022-03-23,45.43,45.43,45.025,45.025,14108.0
2022-03-24,45.32,45.385,45.01,45.385,12353.0
2022-03-25,45.43,45.47,45.055,45.255,16790.0
2022-03-28,45.29,45.64,45.225,45.64,33191.0
2022-03-29,46.08,46.305,45.975,46.25,31785.0
2022-03-30,46.035,46.185,45.8,45.9,11192.0
2022-03-31,45.875,46.015,45.3,45.3,8352.0
2022-04-01,45.49,45.825,45.335,45.575,12230.0
2022-04-04,45.715,45.93,45.515,45.9,27096.0
2022-04-05,45.62,45.62,45.215,45.28,16918.0
2022-04-06,44.78,45.025,44.63,44.94,29617.0
2022-04-07,45.15,45.29,44.86,45.195,7992.0
2022-04-08,45.225,45.355,45.055,45.055,7689.0
2022-04-11,45.095,45.1,44.625,44.69,26061.0
2022-04-12,44.935,44.935,44.36,44.465,28246.0
2022-04-13,44.5,44.82,44.5,44.775,17847.0
2022-04-14,44.79,44.81,44.49,44.565,17696.0
2022-04-18,44.32,44.51,44.2,44.37,31741.0
2022-04-19,44.305,44.885,44.295,44.85,27111.0
2022-04-20,44.85,44.865,44.395,44.425,27677.0
2022-04-21,44.715,44.8,44.04,44.075,12012.0
2022-04-22,44.16,44.35,43.56,43.56,35602.0
2022-04-25,43.485,43.675,43.025,43.675,26436.0
2022-04-26,43.74,43.85,42.77,42.77,33918.0
2022-04-27,43.125,43.315,42.76,42.9,22803.0
2022-04-28,43.28,43.85,43.005,43.775,24793.0
2022-04-29,43.53,43.625,42.77,42.77,18279.0
2022-05-02,42.8,43.165,42.375,43.04,30574.0
2022-05-03,43.23,43.295,42.94,43.145,25407.0
2022-05-04,43.195,43.89,42.73,43.89,16404.0
2022-05-05,43.475,43.475,42.3,42.59,34944.0
2022-05-06,42.335,42.62,41.93,42.375,23924.0
2022-05-09,41.915,41.925,41.285,41.415,47536.0
2022-05-10,41.95,42.12,41.235,41.575,40659.0
2022-05-11,41.595,41.695,40.89,40.925,28258.0
2022-05-12,40.84,41.2,40.57,41.06,51815.0
2022-05-13,41.575,41.865,41.405,41.755,14417.0
2022-05-16,41.765,41.78,41.34,41.395,21713.0
2022-05-17,42.235,42.235,41.8,42.085,30295.0
2022-05-18,41.62,41.97,40.85,40.965,34518.0
2022-05-19,40.435,41.085,40.38,40.86,63507.0
2022-05-20,41.06,41.385,40.26,40.98,25740.0
2022-05-24,40.98,41.245,40.795,41.19,17396.0
2022-05-25,41.245,41.605,41.14,41.46,19301.0
2022-05-26,41.62,42.185,41.595,42.12,55836.0
2022-05-27,42.32,42.73,42.075,42.73,23965.0
2022-05-30,42.89,43.07,42.645,42.77,13190.0
2022-05-31,42.6,42.6,42.12,42.345,23252.0
2022-06-01,42.59,42.59,41.81,42.0,42046.0
2022-06-02,41.99,42.545,41.855,42.545,27797.0
2022-06-03,42.1,42.11,41.82,41.925,19683.0
2022-06-06,42.14,42.365,41.94,42.045,26047.0
2022-06-07,41.85,42.175,41.765,42.175,26304.0
2022-06-08,42.09,42.09,41.81,41.85,19089.0
2022-06-09,41.925,41.97,41.34,41.385,30137.0
2022-06-10,41.135,41.14,40.54,40.56,61270.0
2022-06-13,39.685,40.005,39.27,39.4,69294.0
2022-06-14,39.57,39.78,39.185,39.45,31722.0
2022-06-15,39.73,40.19,39.485,39.89,39625.0
2022-06-16,39.205,39.205,38.555,38.8,36939.0
2022-06-17,38.95,39.365,38.95,39.14,24110.0
2022-06-20,39.42,39.655,39.26,39.44,19772.0
2022-06-21,39.61,39.73,39.345,39.525,22785.0
2022-06-22,39.175,39.715,39.04,39.45,17923.0
2022-06-23,39.49,39.82,39.44,39.82,22867.0
2022-06-24,40.01,40.655,40.01,40.655,15772.0
2022-06-27,40.72,40.845,40.485,40.58,29308.0
2022-06-28,40.825,40.86,39.955,39.955,16070.0
2022-06-29,40.065,40.065,39.725,39.895,17073.0
2022-06-30,39.31,39.725,39.065,39.52,42786.0
2022-07-04,39.775,39.81,39.62,39.81,17796.0
2022-07-05,39.62,40.135,39.255,40.135,29743.0
2022-07-06,40.01,40.255,39.895,40.15,44250.0
2022-07-07,40.435,40.635,40.21,40.625,16389.0
2022-07-08,40.59,40.625,40.315,40.53,16699.0
2022-07-11,40.415,40.425,40.05,40.095,19199.0
2022-07-12,40.095,40.255,39.81,39.905,21031.0
2022-07-13,39.48,39.775,39.28,39.63,19419.0
2022-07-14,39.565,39.83,39.3,39.725,23264.0
2022-07-15,40.04,40.135,39.745,40.105,10095.0
2022-07-18,40.295,40.53,39.84,39.925,15633.0
2022-07-19,40.34,40.625,40.095,40.605,22212.0
2022-07-20,40.7,40.845,40.475,40.7,30058.0
2022-07-21,40.855,41.13,40.7,41.13,9009.0
2022-07-22,41.1,41.135,40.76,40.94,23444.0
2022-07-25,40.88,40.94,40.665,40.805,33347.0
2022-07-26,40.645,40.9,40.465,40.51,14936.0
2022-07-27,40.59,41.345,40.59,41.24,14177.0
2022-07-28,41.365,41.675,41.06,41.66,16311.0
2022-07-29,41.96,42.11,41.725,42.095,19631.0
2022-08-02,41.78,42.245,41.78,41.905,23650.0
2022-08-03,42.13,42.37,41.925,42.3,16720.0
2022-08-04,42.33,42.51,42.33,42.415,17117.0
2022-08-05,42.275,42.615,42.2,42.585,20232.0
2022-08-08,42.72,42.785,42.34,42.415,14745.0
2022-08-09,42.2,42.53,42.19,42.19,12913.0
2022-08-10,42.7,43.02,42.615,42.805,11852.0
2022-08-11,43.04,43.185,42.745,42.815,13495.0
2022-08-12,43.095,43.355,42.955,43.335,14268.0
2022-08-15,43.55,43.895,43.475,43.875,12902.0
2022-08-16,43.73,43.845,43.55,43.715,13637.0
2022-08-17,43.56,43.705,43.455,43.59,14722.0
2022-08-18,43.665,43.705,43.455,43.63,16496.0
2022-08-19,43.62,43.63,43.185,43.26,20326.0
2022-08-22,42.88,42.89,42.575,42.605,18338.0
2022-08-23,42.5,42.68,42.275,42.275,11002.0
2022-08-24,42.575,42.595,42.38,42.49,10419.0
2022-08-25,42.615,42.925,42.54,42.925,9700.0
2022-08-26,42.815,43.08,42.02,42.025,14475.0
2022-08-29,41.81,41.93,41.62,41.665,11776.0
2022-08-30,41.735,41.915,41.43,41.59,17147.0
2022-08-31,41.675,41.93,41.43,41.46,12056.0
2022-09-01,41.26,41.305,40.86,41.27,15042.0
2022-09-02,41.41,41.66,40.89,40.94,92803.0
2022-09-06,41.12,41.12,40.605,40.795,18095.0
2022-09-07,40.69,41.315,40.69,41.27,14582.0
2022-09-08,41.185,41.41,41.015,41.41,18034.0
2022-09-09,41.66,41.98,41.43,41.915,22968.0
2022-09-12,42.265,42.31,41.94,42.255,27834.0
2022-09-13,41.82,41.83,41.155,41.185,21181.0
2022-09-14,41.24,41.47,41.185,41.395,15395.0
2022-09-15,41.22,41.43,41.04,41.11,10955.0
2022-09-16,40.795,40.95,40.675,40.95,29840.0
2022-09-19,40.645,41.08,40.645,41.04,16137.0
2022-09-20,40.995,41.015,40.675,40.9,24611.0
2022-09-21,41.1,41.28,40.53,40.53,22330.0
2022-09-22,40.455,40.695,40.245,40.34,16578.0
2022-09-23,39.955,40.04,39.39,39.665,29825.0
2022-09-26,39.665,39.97,39.505,39.63,23092.0
2022-09-27,40.03,40.04,39.305,39.515,48730.0
2022-09-28,39.58,40.115,39.335,40.095,23757.0
2022-09-29,39.65,39.65,39.25,39.465,21519.0
2022-09-30,39.45,39.855,39.275,39.4,27009.0
2022-10-03,39.505,39.925,39.305,39.78,47890.0
2022-10-04,40.4,40.935,40.39,40.77,26457.0
2022-10-05,40.505,41.02,40.505,40.845,18060.0
2022-10-06,40.79,41.115,40.77,40.875,17815.0
2022-10-07,40.525,40.525,39.685,39.82,20516.0
2022-10-11,39.505,39.665,39.21,39.325,24954.0
2022-10-12,39.515,39.515,39.21,39.305,28871.0
2022-10-13,38.875,39.99,38.725,39.945,31874.0
2022-10-14,40.18,40.35,39.44,39.46,23104.0
2022-10-17,39.695,40.145,39.695,40.05,59832.0
2022-10-18,40.6,40.935,40.305,40.495,11265.0
2022-10-19,40.065,40.445,39.955,40.135,19869.0
2022-10-20,40.18,40.295,39.885,39.935,14041.0
2022-10-21,39.735,40.37,39.675,40.345,14562.0
2022-10-24,40.37,40.77,40.335,40.655,24859.0
2022-10-25,40.545,41.115,40.505,41.065,25655.0
2022-10-26,40.915,41.42,40.855,40.98,39659.0
2022-10-27,41.055,41.065,40.685,40.685,17654.0
2022-10-28,40.685,41.505,40.685,41.495,10484.0
2022-10-31,41.485,41.515,41.245,41.295,22608.0
2022-11-01,41.76,41.76,41.305,41.39,17775.0
2022-11-02,41.125,41.56,40.725,40.735,37258.0
2022-11-03,40.655,40.76,40.43,40.55,19518.0
2022-11-04,40.78,40.865,40.22,40.59,20473.0
2022-11-07,40.715,41.04,40.675,40.96,34915.0
2022-11-08,41.04,41.255,40.81,41.085,25105.0
2022-11-09,40.8,40.98,40.58,40.61,21182.0
2022-11-10,41.43,42.17,41.42,42.17,32187.0
2022-11-11,42.41,42.59,42.14,42.53,27437.0
2022-11-14,42.275,42.675,42.265,42.33,14684.0
2022-11-15,42.77,43.15,42.41,42.655,26503.0
2022-11-16,42.38,42.56,42.35,42.445,26277.0
2022-11-17,42.13,42.36,42.02,42.35,16891.0
2022-11-18,42.625,42.94,42.445,42.635,14138.0
2022-11-21,42.665,42.665,42.485,42.6,15758.0
2022-11-22,42.54,42.865,42.54,42.865,18486.0
2022-11-23,42.905,43.2,42.905,43.105,19556.0
2022-11-24,43.025,43.35,42.91,43.2,13510.0
2022-11-25,43.37,43.885,43.17,43.72,22159.0
2022-11-28,43.11,43.33,42.95,43.035,22128.0
2022-11-29,43.2,43.54,43.2,43.425,11028.0
2022-11-30,43.18,44.11,43.18,44.11,17219.0
2022-12-01,44.34,44.405,44.015,44.215,26795.0
2022-12-02,43.895,44.32,43.5,44.29,17602.0
2022-12-05,44.095,44.11,43.805,43.98,22031.0
2022-12-06,44.065,44.235,43.5,43.695,19383.0
2022-12-07,43.635,43.71,43.4,43.6,31591.0
2022-12-08,43.58,43.72,43.475,43.675,55954.0
2022-12-09,43.77,43.99,43.675,43.685,15286.0
2022-12-12,43.74,43.995,43.645,43.995,25426.0
2022-12-13,44.73,45.035,43.97,44.275,22376.0
2022-12-14,44.205,44.475,43.875,43.93,56451.0
2022-12-15,43.685,43.74,43.17,43.275,35873.0
2022-12-16,42.94,43.17,42.8,43.025,17787.0
2022-12-19,42.96,42.96,42.475,42.61,100108.0
2022-12-20,42.615,42.665,42.435,42.52,24591.0
2022-12-21,42.675,43.16,42.675,43.01,39684.0
2022-12-22,42.91,42.91,42.225,42.655,46525.0
2022-12-23,42.58,42.665,42.37,42.665,53797.0
2022-12-28,42.545,42.57,42.16,42.2,22326.0
2022-12-29,42.455,42.8,42.34,42.7,28713.0
2022-12-30,42.51,42.51,42.175,42.445,17069.0
2023-01-03,43.01,43.265,42.635,42.905,46615.0
2023-01-04,42.92,43.0,42.635,42.805,47308.0
2023-01-05,42.72,42.815,42.49,42.685,39402.0
2023-01-06,42.94,43.25,42.685,43.2,31836.0
2023-01-09,43.485,43.565,43.095,43.115,26605.0
2023-01-10,43.115,43.545,43.065,43.545,28095.0
2023-01-11,43.725,43.965,43.525,43.965,29044.0
2023-01-12,43.85,44.13,43.715,44.04,45789.0
2023-01-13,43.86,44.395,43.86,44.35,24471.0
2023-01-16,44.415,44.475,44.025,44.14,24065.0
2023-01-17,44.31,44.5,44.26,44.32,47683.0
2023-01-18,44.455,44.665,44.185,44.215,21599.0
2023-01-19,44.015,44.04,43.83,43.91,24022.0
2023-01-20,43.91,44.31,43.89,44.31,28294.0
2023-01-23,44.34,44.835,44.33,44.72,33044.0
2023-01-24,44.54,44.685,44.405,44.645,15127.0
2023-01-25,44.36,44.77,44.165,44.77,23586.0
2023-01-26,44.835,44.93,44.665,44.93,26718.0
2023-01-27,44.915,45.105,44.695,44.93,11206.0
2023-01-30,44.8,44.835,44.605,44.655,18352.0
2023-01-31,44.685,44.855,44.635,44.8,14129.0
2023-02-01,44.93,45.485,44.655,45.295,37464.0
2023-02-02,45.7,45.89,45.48,45.735,81358.0
2023-02-03,45.46,45.935,45.46,45.565,50615.0
2023-02-06,45.355,45.46,45.22,45.315,24994.0
2023-02-07,45.355,45.65,45.135,45.65,26221.0
2023-02-08,45.64,45.64,45.355,45.4,15294.0
2023-02-09,45.85,45.85,45.115,45.265,9919.0
2023-02-10,44.895,44.895,44.645,44.81,19155.0
2023-02-13,44.96,45.23,44.825,45.21,17201.0
2023-02-14,45.25,45.335,44.98,45.255,15127.0
2023-02-15,45.22,45.485,45.17,45.485,23297.0
2023-02-16,45.285,45.535,45.045,45.285,40904.0
2023-02-17,45.24,45.24,45.0,45.22,17138.0
2023-02-21,44.865,45.02,44.675,44.7,27073.0
2023-02-22,44.77,44.77,44.51,44.57,8977.0
2023-02-23,44.97,44.97,44.455,44.79,11115.0
2023-02-24,44.55,44.55,44.26,44.425,38465.0
2023-02-27,44.835,44.835,44.5,44.56,27051.0
2023-02-28,44.665,44.77,44.52,44.615,18207.0
2023-03-01,44.625,44.79,44.455,44.55,18247.0
2023-03-02,44.415,44.79,44.34,44.74,13065.0
2023-03-03,44.915,45.39,44.895,45.39,38261.0
2023-03-06,45.47,45.67,45.39,45.43,37635.0
2023-03-07,45.42,45.535,45.125,45.16,15648.0
2023-03-08,45.22,45.42,45.16,45.4,18323.0
2023-03-09,45.44,45.44,44.73,44.81,16828.0
2023-03-10,44.695,44.7,44.11,44.195,31953.0
2023-03-13,43.745,44.025,43.47,43.84,31456.0
2023-03-14,44.175,44.195,43.745,44.07,10756.0
2023-03-15,43.335,43.67,43.335,43.62,51739.0
2023-03-16,43.355,44.29,43.355,44.27,12739.0
2023-03-17,44.005,44.3,43.735,43.83,22538.0
2023-03-20,43.705,44.13,43.7,44.07,15067.0
2023-03-21,44.385,44.835,44.385,44.77,13151.0
2023-03-22,44.97,45.085,44.375,44.385,16549.0
2023-03-23,44.395,44.79,44.185,44.465,11748.0
2023-03-24,44.195,44.56,44.195,44.52,9283.0
2023-03-27,44.7,44.835,44.415,44.465,16713.0
2023-03-28,44.36,44.615,44.185,44.32,7483.0
2023-03-29,44.595,44.78,44.57,44.78,62870.0
2023-03-30,44.905,45.065,44.855,44.915,8035.0
2023-03-31,45.245,45.37,45.12,45.36,9656.0
2023-04-03,45.32,45.33,45.065,45.265,13691.0
2023-04-04,45.275,45.4,45.065,45.09,12058.0
2023-04-05,45.09,45.14,44.86,44.995,17656.0
2023-04-06,44.94,45.235,44.93,45.235,13742.0
2023-04-10,45.11,45.35,45.11,45.35,24225.0
2023-04-11,45.39,45.485,45.32,45.43,15981.0
2023-04-12,45.68,45.685,45.13,45.17,16089.0
2023-04-13,45.17,45.44,45.14,45.37,10429.0
2023-04-14,45.245,45.505,45.19,45.295,10291.0
2023-04-17,45.35,45.56,45.305,45.56,10787.0
2023-04-18,45.725,45.83,45.485,45.62,15997.0
2023-04-19,45.475,45.785,45.35,45.725,11917.0
2023-04-20,45.57,45.765,45.475,45.64,10160.0
2023-04-21,45.82,45.92,45.65,45.89,39000.0
2023-04-24,45.84,45.975,45.755,45.935,23965.0
2023-04-25,45.935,45.935,45.495,45.495,14849.0
2023-04-26,45.715,45.725,45.4,45.455,19738.0
2023-04-27,45.765,46.05,45.505,45.995,12479.0
2023-04-28,45.89,46.16,45.88,46.06,20516.0
2023-05-01,46.14,46.205,46.04,46.1,41675.0
2023-05-02,45.935,46.15,45.545,45.8,12815.0
2023-05-03,45.91,46.07,45.685,45.705,21235.0
2023-05-04,45.58,45.59,45.17,45.225,35358.0
2023-05-05,45.455,45.505,45.235,45.455,13528.0
2023-05-08,45.4,45.465,45.245,45.44,16180.0
2023-05-09,45.34,45.35,45.225,45.295,19213.0
2023-05-10,45.545,45.555,45.1,45.37,15305.0
2023-05-11,45.32,45.61,45.32,45.58,9614.0
2023-05-12,45.64,45.715,45.525,45.715,10747.0
2023-05-15,45.705,45.715,45.555,45.705,19761.0
2023-05-16,45.505,45.505,45.315,45.4,11667.0
2023-05-17,45.44,45.715,45.4,45.67,17856.0
2023-05-18,45.795,46.07,45.59,46.07,18124.0
2023-05-19,46.13,46.265,46.07,46.15,15962.0
2023-05-23,46.04,46.1,45.685,45.705,13477.0
2023-05-24,45.525,45.695,45.42,45.58,12797.0
2023-05-25,45.88,45.91,45.67,45.86,14626.0
2023-05-26,45.9,46.405,45.9,46.35,16344.0
2023-05-29,46.675,46.925,46.265,46.39,23826.0
2023-05-30,46.505,46.505,46.035,46.12,22199.0
2023-05-31,45.84,46.06,45.535,45.725,18109.0
2023-06-01,45.735,45.925,45.59,45.89,20792.0
2023-06-02,46.29,46.55,46.07,46.495,14429.0
2023-06-05,46.475,46.54,46.31,46.405,30390.0
2023-06-06,46.37,46.55,46.245,46.54,11706.0
2023-06-07,46.505,46.655,46.195,46.225,17105.0
2023-06-08,46.275,46.475,46.025,46.435,13380.0
2023-06-09,46.52,46.54,46.36,46.485,11620.0
2023-06-12,46.55,46.86,46.55,46.86,14076.0
2023-06-13,46.83,47.1,46.81,47.02,16377.0
2023-06-14,47.04,47.215,46.955,47.215,38188.0
2023-06-15,47.195,47.35,46.925,47.31,15427.0
2023-06-16,47.415,47.445,47.07,47.11,14249.0
2023-06-19,47.11,47.155,46.935,47.135,16505.0
2023-06-20,46.76,46.915,46.745,46.84,15973.0
2023-06-21,46.745,46.755,46.405,46.435,24251.0
2023-06-22,46.37,46.38,46.13,46.31,15443.0
2023-06-23,46.07,46.185,45.86,45.965,13389.0
2023-06-26,45.9,46.05,45.755,45.755,12374.0
2023-06-27,45.88,46.37,45.795,46.37,7142.0
2023-06-28,46.53,46.665,46.38,46.63,12393.0
2023-06-29,46.715,46.735,46.57,46.655,25092.0
2023-06-30,47.19,47.24,47.055,47.24,8070.0
2023-07-04,47.305,47.355,47.19,47.255,14815.0
2023-07-05,47.18,47.25,46.92,47.2,28888.0
2023-07-06,46.87,46.96,46.63,46.96,18766.0
2023-07-07,46.87,47.075,46.715,46.84,40020.0
2023-07-10,46.86,46.91,46.695,46.9,17720.0
2023-07-11,47.055,47.18,46.89,47.14,20168.0
2023-07-12,47.47,47.665,47.39,47.51,29388.0
2023-07-13,47.625,47.815,47.605,47.79,33967.0
2023-07-14,47.805,48.06,47.8,48.04,36882.0
2023-07-17,47.97,48.06,47.805,48.04,37591.0
2023-07-18,48.145,48.27,48.08,48.225,19649.0
2023-07-19,48.395,48.415,48.225,48.3,23778.0
2023-07-20,48.175,48.185,47.925,47.97,27470.0
2023-07-21,48.25,48.28,48.07,48.145,24604.0
2023-07-24,48.085,48.205,48.01,48.145,19110.0
2023-07-25,48.27,48.395,48.085,48.33,17803.0
2023-07-26,48.33,48.56,48.33,48.445,8909.0
2023-07-27,48.61,48.765,48.25,48.32,35323.0
2023-07-28,48.55,48.85,48.55,48.8,22004.0
2023-07-31,48.85,48.85,48.54,48.715,12396.0
2023-08-01,48.655,48.9,48.6,48.79,11347.0
2023-08-02,48.29,48.54,48.125,48.215,28872.0
2023-08-03,48.105,48.205,47.945,48.155,82456.0
2023-08-04,48.455,48.495,48.115,48.175,11911.0
2023-08-08,48.27,48.375,48.135,48.29,27832.0
2023-08-09,48.36,48.55,48.105,48.145,17375.0
2023-08-10,48.33,48.62,48.145,48.23,18283.0
2023-08-11,48.135,48.145,47.925,48.04,12202.0
2023-08-14,48.03,48.185,47.875,48.185,24327.0
2023-08-15,48.03,48.07,47.74,47.79,19716.0
2023-08-16,47.655,47.865,47.51,47.53,23655.0
2023-08-17,47.74,47.74,47.22,47.305,27524.0
2023-08-18,47.005,47.275,46.825,47.17,20952.0
2023-08-21,47.21,47.49,47.17,47.42,13846.0
2023-08-22,47.51,47.635,47.355,47.39,17495.0
2023-08-23,47.565,47.905,47.565,47.905,16489.0
2023-08-24,47.865,48.145,47.44,47.44,29892.0
2023-08-25,47.555,47.825,47.41,47.78,20802.0
2023-08-28,48.02,48.145,47.97,48.125,18700.0
2023-08-29,48.155,48.685,48.08,48.685,27165.0
2023-08-30,48.62,48.725,48.57,48.695,23355.0
2023-08-31,48.755,48.8,48.495,48.505,24335.0
2023-09-01,48.985,49.005,48.755,48.91,12060.0
2023-09-05,48.84,48.88,48.675,48.765,15748.0
2023-09-06,48.82,48.82,48.405,48.53,19273.0
2023-09-07,48.415,48.495,48.26,48.485,22976.0
2023-09-08,48.385,48.425,48.27,48.32,17180.0
2023-09-11,48.405,48.55,48.365,48.52,31621.0
2023-09-12,48.445,48.455,48.175,48.225,15810.0
2023-09-13,48.26,48.27,48.085,48.145,14861.0
2023-09-14,48.28,48.51,48.27,48.505,12918.0
2023-09-15,48.55,48.55,48.04,48.05,16149.0
2023-09-18,47.895,47.99,47.79,47.925,11731.0
2023-09-19,47.585,47.7,47.325,47.67,15106.0
2023-09-20,47.825,47.835,47.44,47.44,14330.0
2023-09-21,47.2,47.25,46.695,46.695,23779.0
2023-09-22,46.695,46.92,46.67,46.705,14369.0
2023-09-25,46.39,46.66,46.39,46.66,24013.0
2023-09-26,46.4,46.485,46.135,46.215,16660.0
2023-09-27,46.4,46.485,45.955,46.12,20901.0
2023-09-28,46.185,46.505,46.11,46.39,16539.0
2023-09-29,46.7,46.71,46.44,46.545,13730.0
2023-10-02,46.535,46.75,46.45,46.7,23733.0
2023-10-03,46.475,46.545,46.04,46.12,16064.0
2023-10-04,46.16,46.505,46.16,46.46,18647.0
2023-10-05,46.535,46.69,46.285,46.485,19018.0
2023-10-06,46.185,46.95,46.175,46.875,18938.0
2023-10-10,47.09,47.34,46.99,47.1,21941.0
2023-10-11,47.245,47.465,47.145,47.35,21846.0
2023-10-12,47.37,47.555,47.1,47.29,27852.0
2023-10-13,47.435,47.435,46.825,46.925,12649.0
2023-10-16,47.05,47.3,46.96,47.185,24130.0
2023-10-17,47.175,47.435,47.05,47.32,17655.0
2023-10-18,47.165,47.175,46.805,46.845,16830.0
2023-10-19,46.95,46.95,46.41,46.47,24723.0
2023-10-20,46.305,46.315,45.875,45.915,27400.0
2023-10-23,45.565,46.04,45.545,45.76,23573.0
2023-10-24,46.08,46.305,45.875,46.275,12482.0
2023-10-25,46.09,46.33,45.83,45.865,15577.0
2023-10-26,45.855,45.905,45.45,45.645,16252.0
2023-10-27,45.665,45.865,45.4,45.53,13856.0
2023-10-30,45.625,45.935,45.625,45.865,27139.0
2023-10-31,45.975,46.275,45.965,46.265,11349.0
2023-11-01,46.245,46.69,46.245,46.69,20517.0
2023-11-02,46.99,47.215,46.865,47.155,17018.0
2023-11-03,47.3,47.59,47.3,47.495,11747.0
2023-11-06,47.58,47.7,47.36,47.545,22373.0
2023-11-07,47.61,47.855,47.58,47.835,15865.0
2023-11-08,48.04,48.04,47.755,47.875,13620.0
2023-11-09,47.93,48.145,47.59,47.59,15619.0
2023-11-10,47.805,48.135,47.71,48.115,20018.0
2023-11-13,47.98,48.21,47.94,48.195,22485.0
2023-11-14,48.745,49.015,48.58,48.92,44098.0
2023-11-15,48.98,49.105,48.87,48.985,16331.0
2023-11-16,48.93,49.16,48.93,49.16,20183.0
2023-11-17,49.16,49.28,49.035,49.23,18709.0
2023-11-20,49.23,49.685,49.21,49.645,12300.0
2023-11-21,49.53,49.56,49.27,49.375,11495.0
2023-11-22,49.58,49.81,49.425,49.49,19348.0
2023-11-23,49.715,49.715,49.49,49.615,7437.0
2023-11-24,49.25,49.55,49.24,49.55,15606.0
2023-11-27,49.425,49.435,49.25,49.26,20184.0
2023-11-28,49.15,49.29,48.95,49.19,10138.0
2023-11-29,49.26,49.5,49.24,49.27,12485.0
2023-11-30,49.325,49.51,49.095,49.21,18903.0
2023-12-01,48.95,49.435,48.93,49.415,32318.0
2023-12-04,49.295,49.31,49.085,49.305,23725.0
2023-12-05,49.29,49.395,49.115,49.365,18061.0
2023-12-06,49.45,49.705,49.26,49.29,17020.0
2023-12-07,49.55,49.645,49.375,49.605,22804.0
2023-12-08,49.6,49.78,49.425,49.77,41588.0
2023-12-11,49.675,49.86,49.615,49.85,21788.0
2023-12-12,49.92,50.1,49.83,50.08,16589.0
2023-12-13,49.965,50.48,49.945,50.48,19469.0
2023-12-14,50.72,50.72,50.365,50.52,19069.0
2023-12-15,50.365,50.39,50.045,50.18,44777.0
2023-12-18,50.275,50.48,50.265,50.44,41713.0
2023-12-19,50.44,50.585,50.285,50.585,41154.0
2023-12-20,50.49,50.565,49.975,49.995,24822.0
2023-12-21,50.275,50.4,50.055,50.295,17027.0
2023-12-22,50.41,50.41,50.19,50.275,39487.0
2023-12-27,50.375,50.49,50.255,50.47,31678.0
2023-12-28,50.65,50.67,50.485,50.575,18057.0
2023-12-29,50.64,50.69,50.27,50.595,29109.0
2024-01-02,50.36,50.535,50.29,50.495,48865.0
2024-01-03,50.31,50.34,50.06,50.095,29581.0
2024-01-04,50.125,50.35,50.03,50.06,56268.0
2024-01-05,50.115,50.255,49.98,50.135,29978.0
2024-01-08,50.235,50.73,50.175,50.73,38319.0
2024-01-09,50.555,50.66,50.42,50.64,40970.0
2024-01-10,50.515,50.845,50.515,50.76,40901.0
2024-01-11,50.77,51.03,50.575,50.885,27405.0
2024-01-12,51.04,51.05,50.77,50.995,25398.0
2024-01-15,51.05,51.635,50.995,51.13,39952.0
2024-01-16,50.955,50.965,50.66,50.82,40260.0
2024-01-17,50.575,50.575,50.29,50.465,45970.0
2024-01-18,50.71,50.835,50.485,50.825,23163.0
2024-01-19,50.955,51.1,50.71,51.08,42340.0
2024-01-22,51.245,51.4,51.2,51.385,30918.0
2024-01-23,51.49,51.5,51.245,51.4,19273.0
2024-01-24,51.635,51.95,51.625,51.79,34638.0
2024-01-25,52.015,52.025,51.645,51.77,22526.0
2024-01-26,51.78,51.87,51.675,51.725,40471.0
2024-01-29,51.82,51.95,51.685,51.95,34632.0
2024-01-30,51.715,51.91,51.705,51.8,24601.0
2024-01-31,51.735,51.735,51.305,51.335,88490.0
2024-02-01,51.355,51.655,51.245,51.635,14086.0
2024-02-02,51.91,52.26,51.635,52.16,32712.0
2024-02-05,52.125,52.335,52.005,52.28,36834.0
2024-02-06,52.355,52.385,52.17,52.335,22064.0
2024-02-07,52.31,52.6,52.31,52.55,19524.0
2024-02-08,52.66,52.67,52.435,52.54,31217.0
2024-02-09,52.63,52.825,52.485,52.825,47255.0
2024-02-12,52.855,53.0,52.68,52.845,46532.0
2024-02-13,52.23,52.67,52.23,52.505,42438.0
2024-02-14,52.68,52.98,52.61,52.98,36955.0
2024-02-15,53.08,53.115,52.905,53.115,25302.0
2024-02-16,53.215,53.275,53.0,53.04,32813.0
2024-02-20,53.06,53.115,52.855,53.05,41852.0
2024-02-21,52.98,53.01,52.725,53.01,29964.0
2024-02-22,53.585,53.82,53.46,53.78,45985.0
2024-02-23,53.855,53.975,53.82,53.895,26186.0
2024-02-26,53.985,54.035,53.76,53.77,27725.0
2024-02-27,53.875,53.985,53.78,53.985,26614.0
2024-02-28,53.985,54.015,53.84,53.975,24590.0
2024-02-29,54.17,54.2,53.85,54.14,25970.0
2024-03-01,54.245,54.625,54.245,54.625,50584.0
2024-03-04,54.6,54.725,54.49,54.6,47065.0
2024-03-05,54.47,54.5,54.035,54.23,32645.0
2024-03-06,54.55,54.685,54.255,54.335,31707.0
2024-03-07,54.53,54.695,54.395,54.655,18165.0
2024-03-08,54.745,54.92,54.45,54.51,54022.0
2024-03-11,54.45,54.48,54.21,54.355,36577.0
2024-03-12,54.55,54.92,54.47,54.9,31671.0
2024-03-13,54.84,55.005,54.635,54.735,39154.0
2024-03-14,54.84,54.85,54.51,54.785,39391.0
2024-03-15,54.44,54.6,54.395,54.52,21885.0
2024-03-18,54.715,54.93,54.695,54.715,19082.0
2024-03-19,54.92,55.015,54.755,55.015,27099.0
2024-03-20,55.115,55.26,54.98,55.26,49435.0
2024-03-21,55.62,55.755,55.535,55.61,42332.0
2024-03-22,55.77,55.82,55.595,55.73,29768.0
2024-03-25,55.615,55.635,55.5,55.565,32933.0
2024-03-26,55.595,55.625,55.44,55.48,29216.0
2024-03-27,55.675,55.84,55.525,55.84,24994.0
2024-03-28,55.91,55.91,55.655,55.79,37253.0
2024-04-01,55.77,55.88,55.605,55.725,39598.0
2024-04-02,55.35,55.36,55.185,55.33,36072.0
2024-04-03,55.265,55.41,55.09,55.35,30555.0
2024-04-04,55.575,55.665,54.845,54.855,41931.0
2024-04-05,55.235,55.575,55.09,55.46,27833.0
2024-04-08,55.605,55.665,55.46,55.535,19477.0
2024-04-09,55.655,55.675,55.285,55.595,16419.0
2024-04-10,55.245,55.5,55.175,55.39,34750.0
2024-04-11,55.45,55.8,55.285,55.74,253348.0
2024-04-12,55.665,55.665,55.125,55.205,21022.0
2024-04-15,55.48,55.5,54.695,54.765,38219.0
2024-04-16,54.765,54.835,54.5,54.54,30060.0
2024-04-17,54.685,54.885,54.16,54.18,41219.0
2024-04-18,54.21,54.415,54.035,54.05,25910.0
2024-04-19,54.045,54.05,53.605,53.67,34177.0
2024-04-22,53.84,54.2,53.75,54.025,30201.0
2024-04-23,54.24,54.53,54.12,54.5,20410.0
2024-04-24,54.705,54.805,54.48,54.68,39557.0
2024-04-25,54.15,54.295,53.915,54.275,18174.0
2024-04-26,54.49,54.89,54.455,54.815,27671.0
2024-04-29,54.875,55.105,54.845,55.105,25288.0
2024-04-30,55.03,55.205,54.66,54.705,44530.0
2024-05-01,54.5,54.99,54.405,54.435,25411.0
2024-05-02,54.66,54.865,54.425,54.855,36032.0
2024-05-03,55.305,55.48,55.09,55.46,20379.0
2024-05-06,55.635,55.84,55.49,55.81,22213.0
2024-05-07,55.9,56.19,55.87,56.145,46096.0
2024-05-08,55.955,56.145,55.91,56.125,21247.0
2024-05-09,56.145,56.22,55.975,56.18,35338.0
2024-05-10,56.27,56.375,56.125,56.3,31496.0
2024-05-13,56.435,56.455,56.27,56.32,23742.0
2024-05-14,56.32,56.555,56.3,56.555,45377.0
2024-05-15,56.65,56.965,56.565,56.965,36352.0
2024-05-16,56.985,57.18,56.895,56.895,29138.0
2024-05-17,56.965,56.985,56.865,56.985,17626.0
2024-05-21,57.14,57.2,57.04,57.17,52568.0
2024-05-22,57.02,57.2,56.935,57.02,24706.0
2024-05-23,57.305,57.47,56.78,56.855,30104.0
2024-05-24,57.01,57.05,56.855,56.925,25241.0
2024-05-27,56.99,57.205,56.74,57.205,23506.0
2024-05-28,57.02,57.05,56.68,56.885,36605.0
2024-05-29,56.565,56.62,56.32,56.57,22621.0
2024-05-30,56.445,56.6,56.26,56.31,19748.0
2024-05-31,56.26,56.485,55.84,56.485,23031.0
2024-06-03,56.63,56.895,56.29,56.65,41483.0
2024-06-04,56.57,56.74,56.415,56.7,28590.0
2024-06-05,56.865,57.305,56.845,57.305,65795.0
2024-06-06,57.365,57.405,57.19,57.325,11542.0
2024-06-07,57.16,57.56,57.14,57.405,66394.0
2024-06-10,57.355,57.58,57.305,57.55,23228.0
2024-06-11,57.45,57.47,57.15,57.46,59420.0
2024-06-12,57.705,58.04,57.695,57.88,30328.0
2024-06-13,57.825,57.83,57.56,57.765,40055.0
2024-06-14,57.61,57.62,57.395,57.6,26795.0
2024-06-17,57.45,57.98,57.43,57.87,95877.0
2024-06-18,57.89,58.065,57.805,58.045,63451.0
2024-06-19,58.045,58.235,57.84,57.93,40347.0
2024-06-20,57.84,58.045,57.695,57.83,47252.0
2024-06-21,57.655,57.95,57.625,57.745,36004.0
2024-06-24,57.775,57.92,57.54,57.54,47353.0
2024-06-25,57.54,57.715,57.51,57.665,24760.0
2024-06-26,57.655,57.83,57.58,57.825,24008.0
2024-06-27,57.805,57.86,57.685,57.725,21811.0
2024-06-28,58.02,58.195,57.605,57.695,50120.0
2024-07-02,57.88,58.055,57.735,58.055,85559.0
2024-07-03,58.065,58.33,58.055,58.33,12841.0
2024-07-04,58.38,58.89,58.38,58.89,64985.0
2024-07-05,58.5,58.595,58.235,58.595,34625.0
2024-07-08,58.745,58.755,58.48,58.58,33441.0
2024-07-09,58.695,58.705,58.48,58.49,42954.0
2024-07-10,58.615,59.11,58.53,59.09,61130.0
2024-07-11,59.145,59.315,58.91,59.04,63104.0
2024-07-12,59.295,59.675,59.03,59.4,26429.0
2024-07-15,59.59,59.795,59.41,59.59,49189.0
2024-07-16,59.665,59.96,59.65,59.95,31041.0
2024-07-17,59.5,59.57,59.325,59.335,28514.0
2024-07-18,59.53,59.55,58.715,58.93,57902.0
2024-07-19,58.91,59.0,58.54,58.605,19353.0
2024-07-22,59.03,59.325,59.0,59.315,37791.0
2024-07-23,59.265,59.375,59.145,59.195,25900.0
2024-07-24,58.95,58.96,58.195,58.245,32183.0
2024-07-25,58.285,58.635,57.86,58.04,37314.0
2024-07-26,58.43,58.92,58.42,58.725,21754.0
2024-07-29,58.91,58.94,58.625,58.805,19297.0
2024-07-30,58.99,59.03,58.32,58.695,30586.0
2024-07-31,59.315,59.57,59.08,59.305,23678.0
2024-08-01,59.355,59.4,58.295,58.55,39598.0
2024-08-02,57.745,57.755,56.96,57.45,59554.0
2024-08-06,56.095,56.445,55.575,55.965,98382.0
2024-08-07,56.605,56.77,55.595,55.61,40506.0
2024-08-08,56.22,56.83,56.065,56.76,15160.0
2024-08-09,56.78,57.015,56.585,57.015,23008.0
2024-08-12,57.155,57.225,56.83,57.065,30894.0
2024-08-13,57.39,57.81,57.175,57.79,25737.0
2024-08-14,57.97,58.03,57.585,57.97,40791.0
2024-08-15,58.46,58.92,58.46,58.91,38990.0
2024-08-16,58.89,59.02,58.655,58.93,22833.0
2024-08-19,59.02,59.305,59.0,59.295,22547.0
2024-08-20,59.225,59.345,59.0,59.08,16989.0
2024-08-21,59.07,59.325,58.98,59.315,15625.0
2024-08-22,59.355,59.5,58.815,58.9,26950.0
2024-08-23,59.155,59.315,58.91,59.315,20886.0
2024-08-26,59.195,59.205,58.805,58.93,13120.0
2024-08-27,58.845,58.97,58.685,58.9,17166.0
2024-08-28,59.0,59.04,58.45,58.745,14506.0
2024-08-29,59.05,59.185,58.755,58.85,37961.0
2024-08-30,59.215,59.235,58.815,59.235,12805.0
2024-09-03,59.125,59.155,58.175,58.31,41126.0
2024-09-04,58.04,58.32,57.93,58.04,19183.0
2024-09-05,58.185,58.245,57.78,57.88,15647.0
2024-09-06,57.99,58.065,57.125,57.145,30536.0
2024-09-09,57.515,57.85,57.48,57.725,23879.0
2024-09-10,57.89,58.02,57.515,58.02,14876.0
2024-09-11,58.045,58.43,57.28,58.43,25257.0
2024-09-12,58.43,58.94,58.34,58.86,71228.0
2024-09-13,59.07,59.335,58.86,59.245,25376.0
2024-09-16,59.335,59.46,59.155,59.44,24322.0
2024-09-17,59.775,59.785,59.265,59.47,41087.0
2024-09-18,59.375,59.805,59.275,59.42,32291.0
2024-09-19,60.09,60.305,60.02,60.235,35356.0
2024-09-20,60.18,60.19,59.845,59.97,27479.0
2024-09-23,59.99,60.08,59.795,59.96,37019.0
2024-09-24,60.08,60.14,59.895,60.02,24414.0
2024-09-25,60.02,60.04,59.875,59.95,20855.0
2024-09-26,60.75,60.815,60.385,60.64,17268.0
2024-09-27,60.68,60.84,60.575,60.64,24694.0
2024-09-30,60.475,60.74,60.295,60.73,29974.0
2024-10-01,60.63,60.84,59.905,60.16,257009.0
2024-10-02,60.07,60.305,59.905,60.28,16294.0
2024-10-03,60.2,60.29,59.945,60.21,52783.0
2024-10-04,60.85,60.88,60.425,60.85,29502.0
2024-10-07,60.82,60.87,60.555,60.7,37536.0
2024-10-08,60.83,60.935,60.585,60.91,19063.0
2024-10-09,60.945,61.49,60.86,61.45,34928.0
2024-10-10,61.43,61.645,61.31,61.5,24870.0
2024-10-11,61.55,62.01,61.5,62.0,32633.0
2024-10-15,62.225,62.53,61.675,61.705,33318.0
2024-10-16,61.865,61.97,61.635,61.89,15929.0
2024-10-17,62.245,62.275,62.02,62.15,24703.0
2024-10-18,62.245,62.465,62.13,62.425,27935.0
2024-10-21,62.335,62.425,62.01,62.225,40676.0
2024-10-22,61.815,62.1,61.785,62.02,16313.0
2024-10-23,61.885,61.92,61.27,61.55,31923.0
2024-10-24,61.805,61.805,61.55,61.755,15426.0
2024-10-25,61.94,62.235,61.765,61.835,13454.0
2024-10-28,62.18,62.225,62.03,62.12,17401.0
2024-10-29,62.02,62.335,61.94,62.235,24484.0
2024-10-30,62.235,62.305,61.89,61.89,46663.0
2024-10-31,61.615,61.665,61.095,61.215,29365.0
2024-11-01,61.55,61.745,61.31,61.51,30582.0
2024-11-04,61.48,61.48,61.085,61.205,18539.0
2024-11-05,61.135,61.665,61.125,61.615,25077.0
2024-11-06,62.7,63.015,62.425,62.945,51418.0
2024-11-07,63.105,63.3,62.865,63.28,41156.0
2024-11-08,63.28,63.42,63.155,63.31,13040.0
2024-11-11,63.555,63.745,63.33,63.45,24642.0
2024-11-12,63.21,63.43,62.75,62.975,25440.0
2024-11-13,63.105,63.2,62.925,63.075,15890.0
2024-11-14,63.31,63.36,63.005,63.075,36352.0
2024-11-15,62.78,63.015,62.415,62.59,41800.0
2024-11-18,62.515,62.79,62.455,62.58,136710.0
2024-11-19,62.21,62.6,62.1,62.53,16215.0
2024-11-20,62.67,62.73,62.18,62.56,21718.0
2024-11-21,62.77,62.885,62.18,62.8,30277.0
2024-11-22,62.855,63.145,62.62,63.145,55597.0
2024-11-25,63.47,63.605,63.23,63.42,32647.0
2024-11-26,63.86,64.02,63.695,63.83,18211.0
2024-11-27,63.94,64.06,63.505,63.615,38369.0
2024-11-28,63.87,63.9,63.565,63.84,25816.0
2024-11-29,63.765,64.06,63.565,64.0,21159.0
2024-12-02,64.13,64.395,64.06,64.315,27395.0
2024-12-03,64.295,64.53,64.295,64.51,32613.0
2024-12-04,64.65,64.815,64.53,64.815,29647.0
2024-12-05,64.775,64.915,64.62,64.66,33604.0
2024-12-06,65.17,65.38,64.935,65.33,34747.0
2024-12-09,65.445,65.445,65.14,65.25,52715.0
2024-12-10,65.34,65.34,64.815,64.815,28582.0
2024-12-11,65.18,65.425,64.965,65.27,27416.0
2024-12-12,65.22,65.34,65.085,65.15,29431.0
2024-12-13,65.34,65.37,64.985,65.14,40710.0
2024-12-16,65.14,65.36,65.13,65.27,40354.0
2024-12-17,65.065,65.39,65.065,65.27,37451.0
2024-12-18,65.4,65.475,63.95,63.99,46988.0
2024-12-19,64.05,64.265,63.755,63.755,30199.0
2024-12-20,63.39,64.435,63.29,64.05,23354.0
2024-12-23,64.175,64.48,64.04,64.47,40800.0
2024-12-24,64.59,65.015,64.49,65.015,26680.0
2024-12-27,64.885,64.915,64.49,64.775,41290.0
2024-12-30,64.135,64.225,63.78,63.945,69386.0
2024-12-31,64.315,64.36,63.66,63.78,44502.0
2025-01-02,64.265,64.43,63.44,63.7,60200.0
2025-01-03,64.165,64.66,64.005,64.62,48231.0
2025-01-06,64.69,65.055,64.33,64.44,64813.0
2025-01-07,64.64,64.72,63.905,64.055,44897.0
2025-01-08,64.105,64.205,63.79,64.135,50567.0
2025-01-09,64.295,64.865,64.055,64.275,51297.0
2025-01-10,63.75,63.76,63.135,63.395,92680.0
2025-01-13,62.7,63.215,62.6,63.195,26592.0
2025-01-14,63.45,63.6,62.945,63.235,31244.0
2025-01-15,63.975,64.235,63.77,64.175,67563.0
2025-01-16,64.55,64.66,64.305,64.45,59199.0
2025-01-17,65.215,65.37,64.975,65.33,46084.0
2025-01-20,65.4,65.5,64.855,65.5,78407.0
2025-01-21,65.48,65.63,65.29,65.53,41526.0
2025-01-22,65.705,66.005,65.7,65.915,36028.0
2025-01-23,65.985,66.19,65.755,66.19,31788.0
2025-01-24,66.19,66.25,66.015,66.17,30939.0
2025-01-27,65.27,65.59,65.045,65.54,55619.0
2025-01-28,65.54,66.055,65.29,65.995,54775.0
2025-01-29,66.105,66.22,65.795,65.985,31155.0
2025-01-30,66.24,67.085,66.095,66.705,50172.0
2025-01-31,66.975,67.085,66.32,66.46,95077.0
2025-02-03,65.26,66.44,64.895,66.135,133154.0
2025-02-04,65.57,65.705,65.29,65.61,59885.0
2025-02-05,65.48,65.935,65.225,65.895,31984.0
2025-02-06,66.095,66.19,65.855,66.065,46071.0
2025-02-07,66.145,66.22,65.4,65.42,34879.0
2025-02-10,66.125,66.165,65.865,65.955,30862.0
2025-02-11,65.785,66.015,65.66,65.895,45216.0
2025-02-12,65.59,65.885,65.49,65.815,37748.0
2025-02-13,65.975,66.18,65.785,66.055,56891.0
2025-02-14,66.035,66.095,66.015,66.035,41951.0
2025-02-18,66.28,66.37,66.145,66.33,45899.0
2025-02-19,66.28,66.54,66.145,66.47,45163.0
2025-02-20,66.23,66.32,65.885,66.165,34375.0
2025-02-21,66.28,66.36,65.41,65.47,36894.0
2025-02-24,65.59,65.725,65.135,65.27,92353.0
2025-02-25,65.54,65.59,64.935,65.38,39140.0
2025-02-26,65.785,66.21,65.43,65.69,27296.0
2025-02-27,66.155,66.18,65.155,65.155,49567.0
2025-02-28,65.105,65.735,64.76,65.69,41226.0
2025-03-03,66.065,66.24,65.115,65.29,133536.0
2025-03-04,64.6,65.45,64.125,64.69,57719.0
2025-03-05,64.49,65.28,64.43,65.185,83629.0
2025-03-06,64.63,64.7,63.895,64.055,62405.0
2025-03-07,64.185,64.805,63.935,64.78,27945.0
2025-03-10,64.115,64.145,63.025,63.375,64557.0
2025-03-11,63.155,63.59,62.89,63.035,35672.0
2025-03-12,63.375,63.64,62.8,63.155,51870.0
2025-03-13,63.115,63.135,62.57,62.65,36451.0
2025-03-14,63.055,63.73,63.035,63.73,34062.0
2025-03-17,63.62,64.135,63.61,64.005,32776.0
2025-03-18,63.84,63.85,63.365,63.5,39740.0
2025-03-19,63.77,64.42,63.58,64.155,26903.0
2025-03-20,64.055,64.325,63.67,63.885,30638.0
2025-03-21,63.56,63.885,63.41,63.875,25251.0
2025-03-24,64.255,64.53,64.125,64.51,28939.0
2025-03-25,64.6,64.65,64.4,64.48,25776.0
2025-03-26,64.425,64.455,63.61,63.78,36124.0
2025-03-27,63.775,64.035,63.605,63.785,45327.0
2025-03-28,63.57,63.57,62.565,62.735,33730.0
2025-03-31,62.2,63.14,61.94,63.07,52530.0
2025-04-01,62.915,63.12,62.555,62.905,36205.0
2025-04-02,62.465,63.47,62.28,63.33,24866.0
2025-04-03,60.69,60.71,59.79,59.85,164748.0
2025-04-04,58.65,58.65,56.755,56.795,174362.0
2025-04-07,54.775,57.795,54.415,56.25,256443.0
2025-04-08,57.715,57.985,54.81,55.525,118436.0
2025-04-09,55.09,59.85,55.0,59.72,222912.0
2025-04-10,58.57,58.57,56.1,57.53,188314.0
2025-04-11,57.22,58.35,56.915,58.275,124189.0
2025-04-14,59.285,59.315,58.38,58.77,93682.0
2025-04-15,58.83,59.49,58.81,59.255,30624.0
2025-04-16,58.68,58.75,57.45,57.785,42787.0
2025-04-17,58.195,58.47,58.005,58.135,21010.0
2025-04-21,57.69,57.7,56.635,57.13,54807.0
2025-04-22,57.805,58.55,57.71,58.36,35103.0
2025-04-23,59.64,60.075,59.225,59.405,52348.0
2025-04-24,59.465,60.325,59.385,60.275,41827.0
2025-04-25,60.375,60.615,60.065,60.605,49810.0
2025-04-28,60.81,60.83,60.225,60.565,26295.0
2025-04-29,60.465,61.09,60.355,60.92,27547.0
2025-04-30,60.425,60.74,59.84,60.73,62370.0
2025-05-01,61.325,61.605,61.1,61.18,53687.0
2025-05-02,61.695,62.2,61.635,62.09,35335.0
2025-05-05,61.88,62.26,61.735,61.95,50359.0
2025-05-06,61.535,61.735,61.345,61.405,50047.0
2025-05-07,61.525,61.9,61.225,61.715,44732.0
2025-05-08,62.22,62.815,62.02,62.35,96917.0
2025-05-09,62.765,62.775,62.37,62.475,41592.0
2025-05-12,64.045,64.37,63.855,64.28,46073.0
2025-05-13,64.28,64.65,64.25,64.41,26987.0
2025-05-14,64.51,64.695,64.41,64.59,38213.0
2025-05-15,64.48,64.955,64.45,64.775,26340.0
2025-05-16,64.915,65.285,64.72,65.265,40275.0
2025-05-20,65.145,65.255,64.905,65.045,35777.0
2025-05-21,64.67,64.815,63.855,64.035,27498.0
2025-05-22,64.055,64.28,63.905,63.955,60527.0
2025-05-23,63.22,63.3,62.855,63.07,33405.0
2025-05-26,63.785,64.115,63.51,64.105,37737.0
2025-05-27,63.955,64.63,63.855,64.54,21626.0
2025-05-28,64.62,64.72,64.2,64.24,7155.0
2025-05-29,64.64,64.67,64.085,64.38,19698.0
2025-05-30,64.21,64.23,63.5,63.915,40050.0
2025-06-02,63.735,64.22,63.46,64.18,48205.0
2025-06-03,64.17,64.545,64.005,64.49,30215.0
2025-06-04,64.49,64.64,64.37,64.45,44099.0
2025-06-05,64.61,64.7,64.055,64.16,46105.0
2025-06-06,64.845,64.925,64.64,64.905,24695.0
2025-06-09,64.975,65.075,64.845,64.945,36396.0
2025-06-10,65.065,65.205,64.865,65.155,12667.0
2025-06-11,65.275,65.34,64.945,65.015,24648.0
2025-06-12,64.68,65.015,64.65,64.935,38763.0
2025-06-13,64.28,64.5,64.025,64.025,37183.0
2025-06-16,64.42,64.785,64.2,64.55,26264.0
2025-06-17,64.37,64.42,64.19,64.24,32193.0
2025-06-18,64.39,64.805,64.27,64.55,15017.0
2025-06-19,64.47,64.52,64.085,64.49,39375.0
2025-06-20,64.915,65.015,64.36,64.5,31504.0
2025-06-23,64.54,65.045,64.38,65.035,53876.0
2025-06-24,65.41,65.88,65.265,65.85,27165.0
2025-06-25,65.91,65.915,65.65,65.69,47747.0
2025-06-26,65.65,65.915,65.59,65.9,27306.0
2025-06-27,66.175,66.68,66.025,66.51,43614.0
2025-06-30,66.56,66.65,66.21,66.38,61759.0
2025-07-02,66.54,66.55,66.31,66.51,25814.0
2025-07-03,66.72,66.87,66.53,66.57,58190.0
2025-07-04,66.75,66.76,66.32,66.63,16191.0
2025-07-07,66.71,66.895,66.51,66.67,39687.0
2025-07-08,66.83,66.985,66.69,66.895,30687.0
2025-07-09,67.225,67.305,67.005,67.285,38904.0
2025-07-10,67.425,67.455,67.215,67.315,23500.0
2025-07-11,67.155,67.165,66.955,67.055,18084.0
2025-07-14,66.995,67.285,66.925,67.245,35987.0
2025-07-15,67.375,67.515,67.055,67.085,21458.0
2025-07-16,67.255,67.315,66.54,67.075,65855.0
2025-07-17,67.275,67.805,67.275,67.755,41905.0
2025-07-18,67.845,67.885,67.515,67.575,33062.0
2025-07-21,67.705,67.905,67.555,67.555,49780.0
2025-07-22,67.605,67.605,67.195,67.325,29428.0
2025-07-23,67.615,68.085,67.585,68.065,79107.0
2025-07-24,68.235,68.3,68.065,68.175,22987.0
2025-07-25,68.205,68.65,68.205,68.61,26126.0
2025-07-28,68.68,68.68,68.265,68.41,23970.0
2025-07-29,68.65,68.75,68.37,68.44,23494.0
2025-07-30,68.65,68.75,68.245,68.55,21013.0
2025-07-31,68.9,68.99,68.165,68.245,30402.0
2025-08-01,67.445,67.445,66.76,67.185,49231.0
2025-08-05,68.27,68.35,67.755,67.845,44219.0
2025-08-06,67.965,68.215,67.805,68.215,29242.0
2025-08-07,68.64,68.67,68.085,68.3,25106.0
2025-08-08,68.38,68.79,68.37,68.74,23599.0
2025-08-11,68.92,68.96,68.62,68.65,20991.0
2025-08-12,69.03,69.49,68.87,69.49,11012.0
2025-08-13,69.705,69.785,69.61,69.775,37358.0
2025-08-14,69.765,69.925,69.63,69.915,15805.0
2025-08-15,69.945,70.135,69.775,69.875,44399.0
2025-08-18,69.825,69.955,69.65,69.905,29188.0
2025-08-19,70.035,70.185,69.775,69.885,10204.0
2025-08-20,69.875,69.925,69.37,69.835,31033.0
2025-08-21,69.62,69.865,69.55,69.715,28445.0
2025-08-22,69.965,70.625,69.965,70.485,35372.0
2025-08-25,70.345,70.365,70.215,70.245,31199.0
2025-08-26,70.165,70.255,69.985,70.255,19915.0
2025-08-27,70.085,70.215,69.965,70.055,30431.0
2025-08-28,69.935,70.135,69.895,70.135,20129.0
2025-08-29,70.105,70.105,69.47,69.61,32797.0
2025-09-02,69.29,69.38,68.87,69.36,25272.0
2025-09-03,69.47,69.685,69.41,69.655,24766.0
2025-09-04,69.855,70.315,69.845,70.315,23003.0
2025-09-05,70.655,70.735,70.135,70.505,14873.0
2025-09-08,70.635,70.805,70.395,70.665,34355.0
2025-09-09,70.755,71.04,70.605,71.015,24882.0
2025-09-10,71.21,71.38,71.06,71.19,46635.0
2025-09-11,71.43,71.79,71.31,71.75,32038.0
2025-09-12,71.79,71.84,71.64,71.68,31287.0
2025-09-15,71.78,71.99,71.58,71.62,59137.0
2025-09-16,71.62,71.62,71.4,71.58,28691.0
2025-09-17,71.57,71.74,71.24,71.56,43890.0
2025-09-18,71.93,72.19,71.75,71.99,28826.0
2025-09-19,72.24,72.24,71.72,72.06,46161.0
2025-09-22,71.93,72.545,71.89,72.525,36335.0
2025-09-23,72.545,72.655,72.24,72.36,37683.0
2025-09-24,72.485,72.525,72.23,72.34,19235.0
2025-09-25,72.03,72.16,71.75,72.15,33712.0
2025-09-26,72.355,72.495,72.135,72.435,42648.0
2025-09-29,72.77,72.81,72.47,72.62,20816.0
2025-09-30,72.63,72.9,72.43,72.9,23300.0
2025-10-01,72.7,73.42,72.7,73.38,27467.0
2025-10-02,73.59,73.74,73.4,73.59,29039.0
2025-10-03,73.8,74.01,73.69,73.75,39504.0
2025-10-06,74.13,74.19,73.87,73.98,30665.0
2025-10-07,74.04,74.11,73.45,73.56,56322.0
2025-10-08,73.72,73.98,73.53,73.98,36023.0
2025-10-09,73.95,74.11,73.79,73.96,43147.0
2025-10-10,74.08,74.08,71.88,71.93,191990.0
2025-10-14,72.8,73.53,72.38,73.21,163086.0
2025-10-15,73.71,74.07,73.2,73.63,65041.0
2025-10-16,73.83,74.09,73.2,73.5,49011.0
2025-10-17,73.22,73.63,73.13,73.52,39400.0
2025-10-20,73.84,74.48,73.84,74.43,35449.0
2025-10-21,74.34,74.36,74.09,74.15,18036.0
2025-10-22,74.15,74.33,73.28,73.63,70943.0
2025-10-23,73.64,74.24,73.63,74.11,28615.0
2025-10-24,74.79,74.9,74.61,74.68,27871.0
2025-10-27,75.25,75.4,75.14,75.4,52925.0
2025-10-28,75.49,75.49,75.02,75.12,51186.0
2025-10-29,75.28,75.32,74.68,75.06,124943.0
2025-10-30,74.92,75.13,74.62,74.62,48356.0
2025-10-31,75.28,75.28,74.6,74.95,34603.0
2025-11-03,75.48,75.49,74.95,74.95,45191.0
2025-11-04,74.63,74.92,74.48,74.5,31719.0
2025-11-05,74.68,75.25,74.68,74.99,105756.0
2025-11-06,74.93,74.97,74.29,74.36,45946.0
2025-11-07,73.84,74.02,73.3,73.99,35653.0
2025-11-10,74.59,75.05,74.5,75.0,42146.0
2025-11-11,74.86,75.24,74.85,75.14,27371.0
2025-11-12,75.53,75.53,75.14,75.26,27061.0
2025-11-13,75.16,75.21,74.26,74.3,47924.0
2025-11-14,73.74,74.63,73.49,74.23,119791.0
2025-11-17,73.99,74.29,73.28,73.55,75738.0
2025-11-18,73.0,73.04,72.36,72.64,89857.0
2025-11-19,72.76,73.27,72.76,73.03,128014.0
2025-11-20,74.1,74.19,72.19,72.23,141369.0
2025-11-21,72.56,73.38,72.22,72.9,142341.0
2025-11-24,73.26,73.86,73.16,73.83,122419.0
2025-11-25,73.85,74.58,73.59,74.51,95955.0
2025-11-26,74.71,74.97,74.69,74.79,115056.0