Date,Open,High,Low,Close,Volume
2015-02-18,16.65,16.675,16.64,16.65,3474.0
2015-02-19,16.725,16.815,16.725,16.765,8124.0
2015-02-20,16.805,16.9,16.725,16.9,5302.0
2015-02-23,17.005,17.005,16.925,16.94,2947.0
2015-02-24,17.07,17.07,16.94,16.97,5763.0
2015-02-25,16.865,16.865,16.8,16.825,12075.0
2015-02-26,16.94,16.94,16.875,16.905,5068.0
2015-02-27,16.955,16.955,16.865,16.905,4702.0
2015-03-02,16.93,16.995,16.93,16.94,3322.0
2015-03-03,16.855,16.855,16.74,16.825,9452.0
2015-03-04,16.805,16.805,16.62,16.64,14754.0
2015-03-05,16.765,17.63,16.735,17.465,2770.0
2015-03-06,16.89,16.89,16.675,16.675,4336.0
2015-03-09,16.71,16.74,16.685,16.735,2909.0
2015-03-10,16.62,16.62,16.52,16.55,2522.0
2015-03-11,16.595,16.675,16.585,16.66,1077.0
2015-03-12,16.635,16.735,16.635,16.735,3862.0
2015-03-13,16.775,16.775,16.75,16.75,923.0
2015-03-16,16.875,16.945,16.875,16.94,1020.0
2015-03-17,16.93,16.93,16.855,16.855,9364.0
2015-03-18,16.98,16.99,16.88,16.965,2616.0
2015-03-19,17.055,17.055,16.995,17.005,755.0
2015-03-20,17.015,17.08,17.015,17.08,2904.0
2015-03-23,17.03,17.03,16.97,16.97,3404.0
2015-03-24,16.97,17.02,16.905,16.97,334.0
2015-03-25,16.89,16.965,16.775,16.775,4033.0
2015-03-26,16.575,16.625,16.535,16.61,6057.0
2015-03-27,16.65,16.78,16.64,16.78,568.0
2015-03-30,16.97,17.105,16.965,17.085,14110.0
2015-03-31,17.04,17.045,16.875,16.875,6588.0
2015-04-01,16.915,16.915,16.805,16.825,11928.0
2015-04-02,16.905,16.915,16.875,16.875,9236.0
2015-04-06,16.765,16.945,16.765,16.89,5486.0
2015-04-07,16.945,16.99,16.93,16.93,4045.0
2015-04-08,16.915,17.065,16.9,17.04,2477.0
2015-04-09,17.065,17.155,17.065,17.155,8248.0
2015-04-10,17.17,17.22,17.17,17.205,5402.0
2015-04-13,17.225,17.25,17.16,17.16,12040.0
2015-04-14,17.065,17.095,16.97,17.07,4130.0
2015-04-15,17.185,17.185,16.905,16.925,2942.0
2015-04-16,16.85,16.85,16.76,16.765,16208.0
2015-04-17,16.585,16.61,16.5,16.57,8818.0
2015-04-20,16.7,16.715,16.66,16.7,2505.0
2015-04-21,16.855,16.855,16.815,16.84,20360.0
2015-04-22,16.805,16.815,16.76,16.805,6043.0
2015-04-23,16.79,16.815,16.725,16.78,14453.0
2015-04-24,16.83,16.855,16.805,16.85,17147.0
2015-04-27,17.005,17.005,16.735,16.735,6077.0
2015-04-28,16.725,16.725,16.6,16.6,2159.0
2015-04-29,16.585,16.585,16.48,16.485,6245.0
2015-04-30,16.585,16.625,16.48,16.485,2828.0
2015-05-01,16.55,16.735,16.55,16.735,784.0
2015-05-04,16.865,16.865,16.685,16.69,7009.0
2015-05-05,16.625,16.625,16.435,16.435,6352.0
2015-05-06,16.435,16.435,16.27,16.36,7026.0
2015-05-07,16.395,16.545,16.395,16.48,3726.0
2015-05-08,16.66,16.74,16.66,16.685,3079.0
2015-05-11,16.685,16.69,16.62,16.635,5476.0
2015-05-12,16.535,16.535,16.395,16.455,4769.0
2015-05-13,16.55,16.55,16.455,16.47,1542.0
2015-05-14,16.56,16.685,16.56,16.685,2033.0
2015-05-15,16.805,16.805,16.69,16.75,1265.0
2015-05-19,16.965,17.055,16.965,16.995,1823.0
2015-05-20,17.02,17.03,16.97,16.98,3332.0
2015-05-21,17.02,17.045,16.995,17.03,7153.0
2015-05-22,17.135,17.155,17.085,17.13,2223.0
2015-05-25,17.44,17.905,17.3,17.53,13753.0
2015-05-26,17.205,17.205,17.03,17.04,7069.0
2015-05-27,17.18,17.245,17.18,17.245,2200.0
2015-05-28,17.26,17.26,17.155,17.155,4029.0
2015-05-29,17.275,17.275,17.04,17.065,6119.0
2015-06-01,17.155,17.285,17.085,17.195,8018.0
2015-06-02,17.135,17.135,17.02,17.04,9475.0
2015-06-03,17.155,17.18,17.135,17.16,6632.0
2015-06-04,17.135,17.135,17.015,17.03,6846.0
2015-06-05,17.055,17.055,16.89,16.89,37336.0
2015-06-08,16.85,16.85,16.765,16.765,7306.0
2015-06-09,16.66,16.66,16.575,16.62,4977.0
2015-06-10,16.62,16.815,16.6,16.8,3485.0
2015-06-11,16.865,16.88,16.815,16.815,2468.0
2015-06-12,16.805,16.84,16.725,16.765,8651.0
2015-06-15,16.635,16.69,16.62,16.685,12559.0
2015-06-16,16.66,16.75,16.64,16.725,10639.0
2015-06-17,16.74,16.75,16.635,16.65,9229.0
2015-06-18,16.6,16.81,16.57,16.785,13230.0
2015-06-19,16.8,16.865,16.75,16.765,8853.0
2015-06-22,16.91,17.105,16.91,17.015,8952.0
2015-06-23,17.1,17.125,17.05,17.085,12029.0
2015-06-24,17.09,17.14,17.025,17.05,6268.0
2015-06-25,17.035,17.035,16.875,16.9,4093.0
2015-06-26,16.95,16.985,16.85,16.86,5958.0
2015-06-29,16.79,16.79,16.55,16.55,9797.0
2015-06-30,16.81,16.81,16.685,16.715,10662.0
2015-07-02,17.0,17.0,16.89,16.89,5708.0
2015-07-03,17.025,17.265,16.935,17.0,2147.0
2015-07-06,16.99,17.1,16.765,16.8,6218.0
2015-07-07,16.86,16.915,16.715,16.9,3548.0
2015-07-08,16.81,16.81,16.61,16.61,3538.0
2015-07-09,16.86,16.875,16.76,16.76,4792.0
2015-07-10,17.255,17.255,17.0,17.0,4638.0
2015-07-13,17.24,17.275,17.23,17.23,6172.0
2015-07-14,17.28,17.355,17.28,17.34,2192.0
2015-07-15,17.375,17.59,17.355,17.505,10311.0
2015-07-16,17.665,17.72,17.645,17.69,2770.0
2015-07-17,17.755,17.755,17.715,17.72,3608.0
2015-07-20,17.805,17.805,17.74,17.765,5681.0
2015-07-21,17.755,17.755,17.63,17.63,14582.0
2015-07-22,17.645,17.665,17.64,17.665,4305.0
2015-07-23,17.69,17.69,17.565,17.58,3384.0
2015-07-24,17.605,17.605,17.415,17.43,3681.0
2015-07-27,17.28,17.305,17.23,17.24,9504.0
2015-07-28,17.33,17.33,17.255,17.315,5040.0
2015-07-29,17.365,17.44,17.34,17.44,2782.0
2015-07-30,17.475,17.515,17.44,17.48,2981.0
2015-07-31,17.57,17.655,17.54,17.62,7059.0
2015-08-04,17.705,17.715,17.64,17.695,5643.0
2015-08-05,17.765,17.82,17.72,17.78,4822.0
2015-08-06,17.77,17.77,17.55,17.55,12383.0
2015-08-07,17.665,17.665,17.465,17.525,13390.0
2015-08-10,17.67,17.69,17.605,17.605,10314.0
2015-08-11,17.555,17.555,17.5,17.525,3558.0
2015-08-12,17.255,17.29,17.075,17.29,7888.0
2015-08-13,17.4,17.455,17.35,17.44,1538.0
2015-08-14,17.425,17.49,17.375,17.415,659.0
2015-08-17,17.43,17.49,17.4,17.49,6633.0
2015-08-18,17.475,17.475,17.375,17.375,2190.0
2015-08-19,17.34,17.68,17.265,17.305,7966.0
2015-08-20,17.14,17.14,16.91,16.91,11821.0
2015-08-21,16.76,16.825,16.545,16.545,21218.0
2015-08-24,15.82,17.68,15.78,15.98,13765.0
2015-08-25,16.69,16.69,16.15,16.195,15505.0
2015-08-26,16.61,16.61,16.15,16.585,12908.0
2015-08-27,16.675,16.79,16.61,16.69,7760.0
2015-08-28,16.8,16.8,16.715,16.715,905.0
2015-08-31,16.785,16.785,16.575,16.585,6192.0
2015-09-01,16.27,16.27,16.11,16.125,10444.0
2015-09-02,16.26,16.775,16.26,16.395,18447.0
2015-09-03,16.525,16.525,16.36,16.42,5328.0
2015-09-04,16.225,16.245,16.08,16.125,6158.0
2015-09-08,16.45,16.495,16.385,16.495,2090.0
2015-09-09,16.625,16.625,16.445,16.445,2081.0
2015-09-10,16.445,16.56,16.445,16.525,737.0
2015-09-11,16.5,16.57,16.445,16.57,2346.0
2015-09-14,16.42,16.61,16.42,16.57,310.0
2015-09-15,16.55,16.65,16.495,16.65,2985.0
2015-09-16,17.425,17.425,16.685,16.74,5912.0
2015-09-17,16.775,16.835,16.725,16.835,9751.0
2015-09-18,17.43,17.43,16.4,16.5,4198.0
2015-09-21,16.595,16.66,16.525,16.56,6445.0
2015-09-22,16.385,16.385,16.235,16.31,4978.0
2015-09-23,16.345,16.345,16.295,16.345,1545.0
2015-09-24,16.275,16.3,16.125,16.21,12013.0
2015-09-25,16.45,16.46,16.285,16.285,1231.0
2015-09-28,16.26,16.26,15.97,16.02,7166.0
2015-09-29,16.06,16.06,15.985,16.005,4322.0
2015-09-30,16.21,16.25,16.16,16.175,2567.0
2015-10-01,16.22,16.22,16.03,16.11,3241.0
2015-10-02,16.105,16.31,15.985,16.245,3260.0
2015-10-05,16.435,16.57,16.425,16.535,728.0
2015-10-06,16.575,16.575,16.445,16.445,8214.0
2015-10-07,16.545,16.65,16.525,16.64,4632.0
2015-10-08,16.625,16.76,16.61,16.625,2665.0
2015-10-09,16.81,16.81,16.635,16.685,4857.0
2015-10-13,16.79,16.79,16.61,16.61,2529.0
2015-10-14,16.665,16.665,16.445,16.45,7451.0
2015-10-15,16.57,16.64,16.5,16.56,2830.0
2015-10-16,16.765,16.765,16.69,16.76,3462.0
2015-10-19,16.76,16.865,16.665,16.815,2491.0
2015-10-20,16.84,16.84,16.75,16.79,4687.0
2015-10-21,16.9,16.975,16.89,16.925,2729.0
2015-10-22,16.94,17.125,16.94,17.125,733.0
2015-10-23,17.3,17.375,17.25,17.35,2456.0
2015-10-26,17.315,17.315,17.23,17.275,1388.0
2015-10-27,17.305,17.305,17.25,17.265,12100.0
2015-10-28,17.34,17.34,17.19,17.29,5448.0
2015-10-29,17.29,17.29,17.205,17.29,1093.0
2015-10-30,17.325,17.325,17.115,17.15,7342.0
2015-11-02,17.19,17.325,17.19,17.225,3743.0
2015-11-03,17.34,17.35,17.3,17.315,9105.0
2015-11-04,17.44,17.44,17.35,17.38,2303.0
2015-11-05,17.44,17.44,17.33,17.44,705.0
2015-11-06,17.43,17.45,17.375,17.45,3561.0
2015-11-09,17.4,17.4,17.205,17.225,10322.0
2015-11-10,17.275,17.275,17.165,17.24,3620.0
2015-11-11,17.3,17.3,17.25,17.25,688.0
2015-11-12,17.275,17.275,17.06,17.085,4805.0
2015-11-13,17.06,17.06,16.935,16.985,5001.0
2015-11-16,16.96,17.155,16.96,17.1,2498.0
2015-11-17,17.19,17.265,17.14,17.15,2462.0
2015-11-18,17.29,17.355,17.24,17.355,14171.0
2015-11-19,17.35,17.39,17.34,17.39,2834.0
2015-11-20,17.475,17.505,17.45,17.48,165.0
2015-11-23,17.565,17.565,17.455,17.465,5594.0
2015-11-24,17.35,17.415,17.315,17.415,7594.0
2015-11-25,17.5,17.5,17.4,17.4,9201.0
2015-11-26,17.275,17.645,17.275,17.425,5468.0
2015-11-27,17.48,17.615,17.475,17.605,4118.0
2015-11-30,17.645,17.645,17.4,17.44,7887.0
2015-12-01,17.505,17.58,17.505,17.55,3755.0
2015-12-02,17.605,17.64,17.4,17.415,5804.0
2015-12-03,17.475,17.475,17.165,17.165,7395.0
2015-12-04,17.3,17.515,17.275,17.48,1623.0
2015-12-07,17.57,17.57,17.465,17.515,1518.0
2015-12-08,17.375,17.48,17.375,17.455,36332.0
2015-12-09,17.44,17.505,17.29,17.305,3050.0
2015-12-10,17.38,17.45,17.355,17.44,1381.0
2015-12-11,17.275,17.29,17.19,17.225,3916.0
2015-12-14,17.19,17.23,17.15,17.19,1445.0
2015-12-15,17.3,17.465,17.3,17.43,32398.0
2015-12-16,17.845,17.845,17.55,17.57,2951.0
2015-12-17,17.855,17.905,17.795,17.84,6385.0
2015-12-18,17.72,17.72,17.515,17.525,20122.0
2015-12-21,17.62,17.645,17.53,17.53,5687.0
2015-12-22,17.64,17.765,17.64,17.765,6266.0
2015-12-23,17.755,17.89,17.755,17.89,18416.0
2015-12-24,17.845,17.895,17.815,17.88,2247.0
2015-12-29,17.985,17.985,17.91,17.915,7408.0
2015-12-30,18.01,18.01,17.865,17.865,4192.0
2015-12-31,17.825,17.825,17.665,17.665,6694.0
2016-01-04,17.39,17.495,17.345,17.495,5494.0
2016-01-05,17.52,17.59,17.445,17.57,4821.0
2016-01-06,17.455,17.505,17.36,17.405,21140.0
2016-01-07,17.195,17.235,17.035,17.06,17907.0
2016-01-08,17.195,17.195,16.885,16.885,15256.0
2016-01-11,16.935,17.0,16.875,16.91,3899.0
2016-01-12,17.155,17.17,17.05,17.05,2405.0
2016-01-13,17.26,17.26,16.9,16.97,9863.0
2016-01-14,17.025,17.23,16.885,17.22,4533.0
2016-01-15,16.86,16.91,16.735,16.895,13642.0
2016-01-18,16.995,16.995,16.835,16.835,3372.0
2016-01-19,17.085,17.085,16.835,16.9,3392.0
2016-01-20,16.81,16.81,16.39,16.7,4302.0
2016-01-21,16.6,16.605,16.45,16.525,11674.0
2016-01-22,16.685,16.74,16.64,16.7,6739.0
2016-01-25,16.74,16.75,16.615,16.675,5044.0
2016-01-26,16.53,16.665,16.53,16.6,6336.0
2016-01-27,16.685,16.74,16.53,16.54,8474.0
2016-01-28,16.6,16.63,16.49,16.575,21495.0
2016-01-29,16.605,16.9,16.605,16.85,4944.0
2016-02-01,16.79,16.84,16.75,16.81,12186.0
2016-02-02,16.76,16.76,16.515,16.515,17680.0
2016-02-03,16.515,16.515,16.22,16.39,21540.0
2016-02-04,17.22,17.22,16.195,16.32,20527.0
2016-02-05,16.45,16.63,16.245,16.265,15463.0
2016-02-08,16.195,16.195,15.91,16.02,23801.0
2016-02-09,15.85,16.01,15.775,15.96,17335.0
2016-02-10,16.13,16.18,16.01,16.08,32268.0
2016-02-11,15.82,15.82,15.71,15.81,15573.0
2016-02-12,15.97,15.985,15.825,15.945,8427.0
2016-02-16,16.205,16.29,16.145,16.29,11194.0
2016-02-17,16.355,16.395,16.305,16.37,7224.0
2016-02-18,16.45,16.45,16.32,16.37,16445.0
2016-02-19,16.38,16.38,16.305,16.355,11364.0
2016-02-22,16.45,16.605,16.33,16.49,9478.0
2016-02-23,17.445,17.445,16.32,16.365,9063.0
2016-02-24,16.265,16.295,16.13,16.29,14695.0
2016-02-25,16.365,16.365,16.19,16.27,15027.0
2016-02-26,16.32,16.355,16.205,16.23,11894.0
2016-02-29,16.255,16.32,16.155,16.16,17833.0
2016-03-01,16.265,16.395,16.245,16.395,9904.0
2016-03-02,16.48,16.525,16.465,16.475,6082.0
2016-03-03,16.58,16.615,16.5,16.55,10691.0
2016-03-04,16.63,16.715,16.615,16.615,8903.0
2016-03-07,16.665,16.665,16.505,16.575,24550.0
2016-03-08,16.58,16.615,16.53,16.55,25296.0
2016-03-09,16.66,16.66,16.38,16.395,15676.0
2016-03-10,16.555,16.615,16.415,16.415,9757.0
2016-03-11,16.66,16.69,16.54,16.685,13680.0
2016-03-14,16.735,16.775,16.735,16.76,15872.0
2016-03-15,16.7,16.75,16.69,16.725,11427.0
2016-03-16,17.07,17.07,16.58,16.59,14843.0
2016-03-17,16.53,16.775,16.475,16.6,29101.0
2016-03-18,16.54,16.69,16.54,16.66,5326.0
2016-03-21,16.7,16.75,16.665,16.715,8313.0
2016-03-22,16.69,16.74,16.64,16.66,10003.0
2016-03-23,16.74,16.775,16.715,16.74,7787.0
2016-03-24,16.7,16.715,16.66,16.69,10137.0
2016-03-28,16.75,16.765,16.64,16.7,12926.0
2016-03-29,16.65,16.725,16.615,16.64,8236.0
2016-03-30,16.75,16.765,16.7,16.725,13767.0
2016-03-31,16.715,16.725,16.565,16.66,21822.0
2016-04-01,16.65,16.7,16.59,16.675,4548.0
2016-04-04,17.025,17.025,16.65,16.65,36198.0
2016-04-05,16.66,16.66,16.54,16.555,8099.0
2016-04-06,16.58,16.665,16.565,16.605,9314.0
2016-04-07,16.605,16.625,16.48,16.49,10359.0
2016-04-08,16.5,16.6,16.465,16.465,11270.0
2016-04-11,16.54,16.55,16.365,16.365,9232.0
2016-04-12,16.605,16.605,16.37,16.395,16033.0
2016-04-13,16.555,16.685,16.555,16.63,9240.0
2016-04-14,16.785,16.785,16.685,16.74,34352.0
2016-04-15,16.81,16.81,16.685,16.685,10469.0
2016-04-18,16.7,16.8,16.69,16.74,12999.0
2016-04-19,16.825,16.825,16.685,16.685,22150.0
2016-04-20,16.76,16.76,16.665,16.715,14848.0
2016-04-21,16.825,16.825,16.69,16.71,18151.0
2016-04-22,17.06,17.07,16.565,16.64,7190.0
2016-04-25,16.685,16.685,16.525,16.575,23523.0
2016-04-26,16.59,16.625,16.54,16.565,10902.0
2016-04-27,16.53,16.65,16.49,16.63,7807.0
2016-04-28,16.49,16.5,16.32,16.32,30148.0
2016-04-29,16.28,16.28,16.195,16.195,21723.0
2016-05-02,16.305,16.395,16.28,16.365,13402.0
2016-05-03,16.43,16.43,16.29,16.39,5150.0
2016-05-04,16.425,16.465,16.39,16.45,8406.0
2016-05-05,16.505,16.505,16.38,16.415,12776.0
2016-05-06,16.45,16.565,16.43,16.54,2080.0
2016-05-09,16.64,16.66,16.575,16.605,23458.0
2016-05-10,16.63,16.74,16.63,16.735,7357.0
2016-05-11,16.66,16.66,16.515,16.515,14604.0
2016-05-12,16.58,16.58,16.43,16.43,6691.0
2016-05-13,16.515,16.58,16.43,16.455,11891.0
2016-05-16,16.53,16.59,16.455,16.565,19054.0
2016-05-17,16.675,16.675,16.43,16.43,12201.0
2016-05-18,16.605,16.605,16.49,16.555,9485.0
2016-05-19,16.69,16.69,16.54,16.565,12066.0
2016-05-20,16.665,16.785,16.665,16.765,7745.0
2016-05-24,16.84,16.985,16.84,16.95,15687.0
2016-05-25,17.1,17.1,16.97,16.975,10845.0
2016-05-26,16.895,16.95,16.865,16.92,8916.0
2016-05-27,17.1,17.1,16.975,17.02,3001.0
2016-05-30,17.135,17.18,17.13,17.17,13299.0
2016-05-31,17.145,17.145,17.075,17.11,14850.0
2016-06-01,17.085,17.195,17.02,17.045,28767.0
2016-06-02,17.11,17.155,17.02,17.135,11574.0
2016-06-03,17.01,17.01,16.875,16.91,4371.0
2016-06-06,17.025,17.035,16.91,16.91,38909.0
2016-06-07,17.025,17.025,16.935,16.945,5623.0
2016-06-08,17.025,17.025,16.86,16.9,24356.0
2016-06-09,16.85,16.85,16.785,16.81,15560.0
2016-06-10,16.625,16.625,16.54,16.54,23007.0
2016-06-13,16.49,16.555,16.43,16.43,16834.0
2016-06-14,16.425,16.43,16.305,16.32,22014.0
2016-06-15,16.535,16.595,16.52,16.535,13510.0
2016-06-16,16.525,16.605,16.46,16.485,8868.0
2016-06-17,16.55,16.55,16.425,16.46,4944.0
2016-06-20,16.695,16.775,16.46,16.73,3958.0
2016-06-21,16.705,16.78,16.695,16.73,35602.0
2016-06-22,16.765,16.86,16.72,16.8,4507.0
2016-06-23,16.91,16.935,16.825,16.935,3492.0
2016-06-24,16.425,16.595,16.305,16.325,73037.0
2016-06-27,16.265,16.265,16.02,16.105,32507.0
2016-06-28,16.35,16.425,16.245,16.385,8710.0
2016-06-29,16.62,16.655,16.545,16.63,14792.0
2016-06-30,16.74,16.865,16.655,16.78,3102.0
2016-07-04,17.12,17.145,16.825,16.985,15927.0
2016-07-05,16.805,16.805,16.61,16.72,36187.0
2016-07-06,16.665,16.695,16.57,16.69,10810.0
2016-07-07,16.695,16.74,16.665,16.73,9975.0
2016-07-08,17.0,17.07,16.925,17.035,13516.0
2016-07-11,17.24,17.34,17.13,17.305,18538.0
2016-07-12,17.375,17.375,17.335,17.36,14028.0
2016-07-13,17.445,17.445,17.225,17.275,21175.0
2016-07-14,17.275,17.385,17.24,17.255,10247.0
2016-07-15,17.365,17.365,17.265,17.315,9396.0
2016-07-18,17.39,17.435,17.28,17.365,9070.0
2016-07-19,17.315,17.425,17.315,17.375,10990.0
2016-07-20,17.56,17.56,17.495,17.51,2312.0
2016-07-21,17.555,17.555,17.47,17.505,8518.0
2016-07-22,17.57,17.68,17.52,17.645,8476.0
2016-07-25,17.785,17.785,17.665,17.665,10883.0
2016-07-26,17.7,17.765,17.68,17.705,2472.0
2016-07-27,17.765,17.765,17.705,17.73,10287.0
2016-07-28,17.725,17.725,17.64,17.715,5191.0
2016-07-29,17.68,17.69,17.64,17.655,4936.0
2016-08-02,17.67,17.67,17.485,17.535,11877.0
2016-08-03,17.57,17.57,17.505,17.52,6855.0
2016-08-04,17.57,17.57,17.495,17.495,2952.0
2016-08-05,17.835,17.865,17.715,17.85,5437.0
2016-08-08,17.92,17.92,17.815,17.84,8436.0
2016-08-09,17.84,17.925,17.84,17.885,5856.0
2016-08-10,17.835,17.835,17.755,17.755,3389.0
2016-08-11,17.84,17.84,17.75,17.775,5608.0
2016-08-12,17.755,17.755,17.69,17.725,11514.0
2016-08-15,17.785,17.785,17.7,17.755,3780.0
2016-08-16,17.68,17.68,17.585,17.585,2512.0
2016-08-17,17.585,17.595,17.51,17.58,1882.0
2016-08-18,17.56,17.58,17.485,17.53,6790.0
2016-08-19,17.555,17.615,17.535,17.605,5038.0
2016-08-22,17.555,17.73,17.555,17.705,6500.0
2016-08-23,17.8,17.8,17.7,17.715,6247.0
2016-08-24,17.68,17.74,17.645,17.67,7010.0
2016-08-25,17.645,17.69,17.615,17.62,6026.0
2016-08-26,17.63,17.705,17.605,17.62,3637.0
2016-08-29,17.655,17.785,17.655,17.775,3255.0
2016-08-30,17.815,17.885,17.8,17.835,4302.0
2016-08-31,17.895,17.895,17.775,17.815,10014.0
2016-09-01,17.835,17.865,17.75,17.775,10506.0
2016-09-02,17.91,17.91,17.815,17.84,5018.0
2016-09-06,17.84,17.84,17.665,17.73,14254.0
2016-09-07,17.79,17.86,17.765,17.84,9921.0
2016-09-08,17.885,17.885,17.765,17.835,8064.0
2016-09-09,17.84,17.84,17.595,17.605,11558.0
2016-09-12,17.595,17.775,17.56,17.75,10432.0
2016-09-13,17.755,17.755,17.595,17.63,9392.0
2016-09-14,17.62,17.715,17.62,17.705,2526.0
2016-09-15,17.715,17.81,17.655,17.8,5397.0
2016-09-16,17.81,17.81,17.7,17.7,4408.0
2016-09-19,17.835,17.86,17.785,17.8,13458.0
2016-09-20,17.86,17.925,17.84,17.865,3752.0
2016-09-21,17.935,17.97,17.825,17.95,10523.0
2016-09-22,18.01,18.045,17.97,18.03,10567.0
2016-09-23,18.095,18.095,17.995,18.065,24261.0
2016-09-26,17.945,17.98,17.9,17.97,11114.0
2016-09-27,18.07,18.07,17.97,18.035,3185.0
2016-09-28,18.13,18.13,17.97,18.045,3853.0
2016-09-29,17.91,17.98,17.865,17.91,12395.0
2016-09-30,17.8,18.03,17.8,18.005,18546.0
2016-10-03,17.96,17.97,17.86,17.91,5428.0
2016-10-04,17.945,18.07,17.935,17.935,3414.0
2016-10-05,18.09,18.09,18.045,18.045,2681.0
2016-10-06,18.07,18.08,17.995,18.045,4215.0
2016-10-07,18.095,18.095,18.005,18.02,1999.0
2016-10-11,18.035,18.035,17.815,17.85,8800.0
2016-10-12,17.86,17.92,17.84,17.84,5356.0
2016-10-13,17.73,17.75,17.64,17.725,5276.0
2016-10-14,17.825,17.825,17.64,17.665,20240.0
2016-10-17,17.67,17.67,17.57,17.595,2496.0
2016-10-18,17.725,17.755,17.63,17.74,6713.0
2016-10-19,17.8,17.825,17.64,17.79,11143.0
2016-10-20,17.865,17.92,17.84,17.895,3592.0
2016-10-21,17.895,18.035,17.895,18.03,18040.0
2016-10-24,18.165,18.165,18.065,18.14,10958.0
2016-10-25,18.115,18.115,18.03,18.065,12865.0
2016-10-26,18.01,18.055,17.92,18.005,8865.0
2016-10-27,18.095,18.095,17.985,18.02,3860.0
2016-10-28,18.01,18.01,17.945,17.945,8644.0
2016-10-31,18.01,18.01,17.95,18.01,11465.0
2016-11-01,17.995,17.995,17.765,17.815,68574.0
2016-11-02,17.755,17.85,17.67,17.725,11492.0
2016-11-03,17.725,17.8,17.63,17.645,9745.0
2016-11-04,17.655,17.705,17.605,17.605,19504.0
2016-11-07,17.86,17.92,17.81,17.865,14189.0
2016-11-08,17.8,17.985,17.8,17.92,5683.0
2016-11-09,17.75,18.14,17.75,18.09,17845.0
2016-11-10,18.25,18.29,18.07,18.155,20197.0
2016-11-11,18.155,18.155,18.07,18.145,5808.0
2016-11-14,18.2,18.23,18.14,18.175,36045.0
2016-11-15,18.2,18.2,18.105,18.175,9980.0
2016-11-16,18.105,18.115,18.03,18.08,18938.0
2016-11-17,18.115,18.25,18.09,18.225,3052.0
2016-11-18,18.225,18.23,18.155,18.155,16200.0
2016-11-21,18.215,18.215,18.105,18.19,20636.0
2016-11-22,18.24,18.3,18.2,18.275,21372.0
2016-11-23,18.315,18.36,18.26,18.36,18535.0
2016-11-24,18.42,18.48,18.325,18.325,4508.0
2016-11-25,18.455,18.665,18.41,18.46,22525.0
2016-11-28,18.345,18.345,18.23,18.23,17961.0
2016-11-29,18.335,18.36,18.275,18.315,7852.0
2016-11-30,18.375,18.375,18.285,18.29,6136.0
2016-12-01,18.26,18.26,18.01,18.045,14177.0
2016-12-02,18.03,18.09,17.96,18.005,5965.0
2016-12-05,18.12,18.165,17.985,18.09,15841.0
2016-12-06,18.23,18.275,18.13,18.215,31960.0
2016-12-07,18.335,18.455,18.275,18.455,5625.0
2016-12-08,18.46,18.48,18.37,18.395,23013.0
2016-12-09,18.435,18.48,18.4,18.42,10564.0
2016-12-12,18.42,18.42,18.325,18.35,20378.0
2016-12-13,18.455,18.495,18.35,18.48,16118.0
2016-12-14,18.455,18.54,18.385,18.54,9645.0
2016-12-15,18.615,18.7,18.595,18.595,8496.0
2016-12-16,18.705,18.705,18.545,18.555,11102.0
2016-12-19,18.64,18.7,18.64,18.665,7426.0
2016-12-20,18.725,18.735,18.65,18.665,9160.0
2016-12-21,18.715,18.715,18.64,18.675,6417.0
2016-12-22,18.715,18.75,18.68,18.735,6697.0
2016-12-23,18.825,18.835,18.765,18.82,5804.0
2016-12-28,19.05,19.05,18.775,18.775,12721.0
2016-12-29,18.73,18.825,18.73,18.75,5641.0
2016-12-30,18.75,18.75,18.605,18.62,5066.0
2017-01-03,18.85,18.97,18.69,18.73,35450.0
2017-01-04,18.725,18.785,18.68,18.76,23057.0
2017-01-05,18.815,18.815,18.63,18.705,13727.0
2017-01-06,18.73,18.76,18.61,18.715,16725.0
2017-01-09,18.74,18.74,18.64,18.655,36368.0
2017-01-10,18.665,18.715,18.61,18.68,7973.0
2017-01-11,18.73,18.75,18.55,18.665,34741.0
2017-01-12,18.605,18.605,18.49,18.58,33848.0
2017-01-13,18.645,18.68,18.585,18.655,19004.0
2017-01-16,18.935,19.245,18.76,18.99,69451.0
2017-01-17,18.67,19.11,18.45,18.485,91420.0
2017-01-18,18.665,18.775,18.485,18.74,83857.0
2017-01-19,18.845,18.845,18.765,18.785,42791.0
2017-01-20,18.93,18.945,18.815,18.87,38057.0
2017-01-23,18.87,18.885,18.775,18.825,53695.0
2017-01-24,18.815,18.815,18.68,18.775,65415.0
2017-01-25,18.815,18.835,18.765,18.81,27140.0
2017-01-26,18.85,18.87,18.8,18.81,45540.0
2017-01-27,18.86,18.86,18.775,18.825,50454.0
2017-01-30,18.815,18.815,18.56,18.67,80453.0
2017-01-31,18.56,18.58,18.44,18.55,24408.0
2017-02-01,18.775,18.775,18.62,18.645,27569.0
2017-02-02,18.605,18.63,18.55,18.585,34846.0
2017-02-03,18.74,18.75,18.665,18.73,59694.0
2017-02-06,18.765,18.81,18.73,18.74,73264.0
2017-02-07,18.905,18.905,18.815,18.845,63726.0
2017-02-08,18.835,18.885,18.775,18.86,86266.0
2017-02-09,18.845,18.97,18.835,18.955,38781.0
2017-02-10,18.93,18.965,18.875,18.955,38438.0
2017-02-13,19.065,19.065,18.995,19.025,96061.0
2017-02-14,19.03,19.055,18.935,19.04,28588.0
2017-02-15,19.055,19.17,19.04,19.145,39115.0
2017-02-16,19.16,19.16,19.065,19.115,52461.0
2017-02-17,19.115,19.17,19.075,19.17,21271.0
2017-02-21,19.295,19.35,19.28,19.34,53907.0
2017-02-22,19.375,19.41,19.33,19.34,71222.0
2017-02-23,19.46,19.46,19.245,19.305,60859.0
2017-02-24,19.175,19.235,19.125,19.185,51812.0
2017-02-27,19.26,19.33,19.175,19.32,66979.0
2017-02-28,19.355,19.47,19.305,19.45,48278.0
2017-03-01,19.62,19.835,19.585,19.785,85683.0
2017-03-02,19.825,19.825,19.705,19.705,95500.0
2017-03-03,19.765,19.765,19.705,19.75,66111.0
2017-03-06,19.74,19.75,19.655,19.715,84915.0
2017-03-07,19.735,19.735,19.655,19.665,137469.0
2017-03-08,19.76,19.785,19.705,19.705,42300.0
2017-03-09,19.75,19.775,19.69,19.725,51517.0
2017-03-10,19.795,19.8,19.725,19.785,52693.0
2017-03-13,19.845,19.845,19.795,19.845,64073.0
2017-03-14,19.85,19.85,19.725,19.81,68536.0
2017-03-15,19.845,19.87,19.785,19.795,56586.0
2017-03-16,19.86,19.99,19.795,19.825,71354.0
2017-03-17,19.905,19.92,19.835,19.88,64400.0
2017-03-20,19.92,19.94,19.845,19.885,94840.0
2017-03-21,19.895,19.895,19.645,19.655,82652.0
2017-03-22,19.64,19.76,19.63,19.675,55551.0
2017-03-23,19.725,19.76,19.665,19.705,25236.0
2017-03-24,19.76,19.825,19.715,19.765,23480.0
2017-03-27,19.68,19.785,19.63,19.785,86028.0
2017-03-28,19.76,19.905,19.69,19.88,46399.0
2017-03-29,19.845,19.885,19.82,19.825,77242.0
2017-03-30,19.8,19.845,19.76,19.835,80306.0
2017-03-31,19.76,19.81,19.715,19.76,44357.0
2017-04-03,19.825,19.895,19.735,19.835,118474.0
2017-04-04,19.86,19.895,19.835,19.88,63096.0
2017-04-05,19.945,19.98,19.81,19.835,105819.0
2017-04-06,19.91,19.91,19.785,19.82,65894.0
2017-04-07,19.76,19.86,19.725,19.82,106656.0
2017-04-10,19.76,19.795,19.69,19.7,92683.0
2017-04-11,19.715,19.725,19.615,19.69,80557.0
2017-04-12,19.69,19.69,19.57,19.57,63773.0
2017-04-13,19.5,19.58,19.46,19.57,76824.0
2017-04-17,19.57,19.69,19.545,19.69,43897.0
2017-04-18,19.645,19.725,19.62,19.705,52400.0
2017-04-19,19.835,19.87,19.785,19.785,48373.0
2017-04-20,19.94,19.99,19.85,19.965,52095.0
2017-04-21,20.005,20.025,19.945,19.98,73281.0
2017-04-24,20.305,20.315,20.185,20.305,59165.0
2017-04-25,20.53,20.615,20.46,20.53,97002.0
2017-04-26,20.56,20.63,20.53,20.58,42548.0
2017-04-27,20.63,20.64,20.545,20.595,56359.0
2017-04-28,20.675,20.68,20.595,20.595,38691.0
2017-05-01,20.71,20.74,20.65,20.715,60772.0
2017-05-02,20.775,20.86,20.77,20.81,64323.0
2017-05-03,20.835,20.835,20.69,20.75,59092.0
2017-05-04,20.795,20.885,20.76,20.845,134440.0
2017-05-05,20.94,20.94,20.795,20.835,58572.0
2017-05-08,20.885,20.905,20.835,20.855,62890.0
2017-05-09,20.945,20.98,20.885,20.885,43206.0
2017-05-10,20.88,20.905,20.82,20.845,70995.0
2017-05-11,20.92,20.94,20.775,20.87,65337.0
2017-05-12,20.905,20.93,20.87,20.905,59194.0
2017-05-15,20.88,20.965,20.87,20.92,81966.0
2017-05-16,20.965,20.965,20.835,20.885,61532.0
2017-05-17,20.83,20.83,20.595,20.595,61045.0
2017-05-18,20.53,20.69,20.505,20.615,85905.0
2017-05-19,20.69,20.725,20.615,20.65,53895.0
2017-05-23,20.71,20.775,20.655,20.75,79122.0
2017-05-24,20.785,20.785,20.63,20.665,69650.0
2017-05-25,20.74,20.83,20.68,20.81,31170.0
2017-05-26,20.75,20.76,20.715,20.735,41134.0
2017-05-29,20.795,20.835,20.75,20.785,44883.0
2017-05-30,20.795,20.795,20.71,20.735,39598.0
2017-05-31,20.81,20.82,20.725,20.77,44549.0
2017-06-01,20.845,20.975,20.81,20.975,33367.0
2017-06-02,21.05,21.085,21.015,21.065,54100.0
2017-06-05,21.04,21.05,20.975,20.99,71261.0
2017-06-06,20.92,20.965,20.87,20.875,95259.0
2017-06-07,20.92,21.015,20.885,21.0,63274.0
2017-06-08,20.955,21.035,20.93,21.015,48022.0
2017-06-09,20.965,20.965,20.8,20.87,196238.0
2017-06-12,20.845,20.855,20.595,20.615,77844.0
2017-06-13,20.605,20.64,20.545,20.62,68427.0
2017-06-14,20.63,20.63,20.56,20.605,35703.0
2017-06-15,20.485,20.545,20.46,20.52,59734.0
2017-06-16,20.535,20.535,20.46,20.505,46876.0
2017-06-19,20.615,20.665,20.59,20.64,41492.0
2017-06-20,20.69,20.69,20.535,20.545,46227.0
2017-06-21,20.615,20.65,20.57,20.595,14888.0
2017-06-22,20.555,20.555,20.47,20.51,52373.0
2017-06-23,20.65,20.65,20.575,20.58,56565.0
2017-06-26,20.65,20.675,20.59,20.615,60388.0
2017-06-27,20.555,20.555,20.365,20.365,44302.0
2017-06-28,20.41,20.41,20.305,20.33,44499.0
2017-06-29,20.365,20.365,20.03,20.095,49744.0
2017-06-30,20.155,20.155,20.07,20.105,53703.0
2017-07-04,20.21,20.39,20.13,20.33,37341.0
2017-07-05,20.185,20.44,20.065,20.14,77009.0
2017-07-06,20.065,20.07,19.935,19.94,67311.0
2017-07-07,19.905,19.925,19.84,19.915,52286.0
2017-07-10,19.915,19.975,19.88,19.955,26553.0
2017-07-11,19.96,20.065,19.95,20.045,39950.0
2017-07-12,20.2,20.2,19.845,19.935,46202.0
2017-07-13,20.0,20.0,19.935,19.97,68250.0
2017-07-14,19.985,19.985,19.915,19.97,61398.0
2017-07-17,19.975,20.035,19.915,20.0,34681.0
2017-07-18,19.88,19.975,19.84,19.915,72100.0
2017-07-19,19.935,20.0,19.915,19.995,44419.0
2017-07-20,20.065,20.065,19.915,20.01,51711.0
2017-07-21,19.935,19.935,19.82,19.88,35417.0
2017-07-24,19.875,19.875,19.77,19.82,47673.0
2017-07-25,19.915,19.935,19.855,19.865,23791.0
2017-07-26,19.96,19.96,19.82,19.84,29830.0
2017-07-27,19.915,19.985,19.84,19.95,36412.0
2017-07-28,19.785,19.785,19.685,19.75,35682.0
2017-07-31,19.83,19.88,19.795,19.82,99746.0
2017-08-01,19.96,20.01,19.89,20.01,53578.0
2017-08-02,20.02,20.07,19.97,20.045,38299.0
2017-08-03,20.08,20.08,20.0,20.02,25723.0
2017-08-04,20.13,20.185,20.09,20.155,47484.0
2017-08-08,20.245,20.295,20.165,20.165,71455.0
2017-08-09,20.19,20.19,20.125,20.19,53124.0
2017-08-10,20.08,20.08,19.935,19.94,50307.0
2017-08-11,19.9,19.915,19.845,19.855,33471.0
2017-08-14,20.045,20.13,19.995,20.105,17296.0
2017-08-15,20.175,20.175,20.105,20.15,36588.0
2017-08-16,20.165,20.175,20.01,20.01,44176.0
2017-08-17,20.01,20.02,19.82,19.83,29212.0
2017-08-18,19.735,19.75,19.655,19.69,55080.0
2017-08-21,19.72,19.745,19.655,19.7,31958.0
2017-08-22,19.72,19.865,19.7,19.845,17728.0
2017-08-23,19.795,19.845,19.785,19.805,31425.0
2017-08-24,19.81,19.83,19.745,19.745,26748.0
2017-08-25,19.76,19.845,19.725,19.78,111411.0
2017-08-28,19.76,19.77,19.72,19.77,28840.0
2017-08-29,19.655,19.82,19.64,19.805,31713.0
2017-08-30,19.805,20.02,19.805,19.97,39287.0
2017-08-31,19.995,19.995,19.905,19.905,42104.0
2017-09-01,19.81,19.84,19.77,19.795,35514.0
2017-09-05,19.745,19.745,19.535,19.63,52357.0
2017-09-06,19.76,19.77,19.4,19.465,61838.0
2017-09-07,19.46,19.465,19.365,19.365,47867.0
2017-09-08,19.345,19.435,19.34,19.4,40620.0
2017-09-11,19.495,19.58,19.495,19.53,57026.0
2017-09-12,19.655,19.7,19.58,19.69,21935.0
2017-09-13,19.655,19.71,19.625,19.65,49284.0
2017-09-14,19.655,19.71,19.655,19.675,31541.0
2017-09-15,19.64,19.735,19.625,19.71,35874.0
2017-09-18,19.84,20.295,19.785,19.94,196462.0
2017-09-19,19.97,19.97,19.905,19.95,32988.0
2017-09-20,19.975,20.035,19.875,20.01,41376.0
2017-09-21,20.0,20.03,19.985,19.985,52841.0
2017-09-22,19.975,20.03,19.915,20.03,29486.0
2017-09-25,19.96,19.97,19.89,19.95,46080.0
2017-09-26,19.975,19.995,19.925,19.925,27313.0
2017-09-27,20.0,20.19,19.9,20.165,58292.0
2017-09-28,20.155,20.175,20.115,20.13,34333.0
2017-09-29,20.225,20.375,20.225,20.315,50720.0
2017-10-02,20.33,20.435,20.315,20.425,65609.0
2017-10-03,20.475,20.475,20.425,20.46,49223.0
2017-10-04,20.44,20.485,20.425,20.44,111033.0
2017-10-05,20.555,20.69,20.53,20.675,31279.0
2017-10-06,20.605,20.615,20.555,20.58,41565.0
2017-10-10,20.615,20.64,20.565,20.615,69400.0
2017-10-11,20.595,20.66,20.57,20.59,40921.0
2017-10-12,20.615,20.64,20.57,20.58,58519.0
2017-10-13,20.69,20.755,20.64,20.675,50946.0
2017-10-16,20.78,20.815,20.745,20.76,72021.0
2017-10-17,20.78,20.805,20.725,20.735,90229.0
2017-10-18,20.77,20.77,20.675,20.685,39730.0
2017-10-19,20.65,20.675,20.555,20.66,25145.0
2017-10-20,20.815,20.97,20.805,20.94,89901.0
2017-10-23,21.045,21.045,20.91,20.915,107646.0
2017-10-24,20.985,21.045,20.94,21.01,59158.0
2017-10-25,21.01,21.15,20.94,21.115,46250.0
2017-10-26,21.165,21.255,21.165,21.225,59415.0
2017-10-27,21.33,21.365,21.295,21.295,72989.0
2017-10-30,21.305,21.35,21.235,21.255,85241.0
2017-10-31,21.38,21.485,21.38,21.46,70489.0
2017-11-01,21.555,21.57,21.415,21.415,59060.0
2017-11-02,21.41,21.41,21.295,21.365,55923.0
2017-11-03,21.27,21.32,21.2,21.285,61508.0
2017-11-06,21.33,21.35,21.26,21.28,66630.0
2017-11-07,21.35,21.415,21.28,21.285,54897.0
2017-11-08,21.27,21.295,21.225,21.285,49047.0
2017-11-09,21.19,21.19,20.94,21.065,95085.0
2017-11-10,21.08,21.1,21.03,21.07,39807.0
2017-11-13,21.03,21.14,21.01,21.125,80345.0
2017-11-14,21.07,21.165,21.045,21.08,50376.0
2017-11-15,21.045,21.105,20.985,21.03,51230.0
2017-11-16,21.175,21.255,21.13,21.235,46861.0
2017-11-17,21.305,21.33,21.2,21.21,40930.0
2017-11-20,21.305,21.365,21.27,21.355,54459.0
2017-11-21,21.485,21.485,21.41,21.475,88601.0
2017-11-22,21.495,21.495,21.365,21.365,56714.0
2017-11-23,21.51,21.555,21.39,21.495,29772.0
2017-11-24,21.495,21.6,21.41,21.565,43905.0
2017-11-27,21.425,21.475,21.39,21.45,65268.0
2017-11-28,21.545,21.72,21.535,21.7,41295.0
2017-11-29,21.805,21.83,21.695,21.725,25933.0
2017-11-30,21.855,21.945,21.77,21.875,91141.0
2017-12-01,21.675,21.675,21.28,21.46,91881.0
2017-12-04,21.605,21.615,21.445,21.445,89972.0
2017-12-05,21.415,21.47,21.35,21.35,68578.0
2017-12-06,21.285,21.495,21.22,21.47,70507.0
2017-12-07,21.505,21.63,21.495,21.615,40016.0
2017-12-08,21.675,21.78,21.675,21.77,39367.0
2017-12-11,21.91,21.945,21.755,21.78,66855.0
2017-12-12,21.865,21.89,21.78,21.815,74009.0
2017-12-13,21.805,21.935,21.805,21.82,77493.0
2017-12-14,21.88,21.88,21.545,21.57,94010.0
2017-12-15,21.76,21.96,21.7,21.9,104241.0
2017-12-18,22.07,22.125,22.04,22.09,108989.0
2017-12-19,22.195,22.195,22.01,22.01,80831.0
2017-12-20,22.1,22.1,21.91,21.925,85580.0
2017-12-21,21.91,21.91,21.815,21.85,72432.0
2017-12-22,21.9,21.935,21.815,21.82,112361.0
2017-12-27,21.85,21.85,21.69,21.725,101554.0
2017-12-28,21.935,21.935,21.635,21.665,132786.0
2017-12-29,21.725,21.725,21.595,21.62,138482.0
2018-01-02,21.635,21.735,21.635,21.69,162456.0
2018-01-03,21.785,21.9,21.76,21.89,134371.0
2018-01-04,22.17,22.17,21.935,21.935,179969.0
2018-01-05,21.935,21.95,21.795,21.94,172569.0
2018-01-08,21.975,21.995,21.9,21.975,160170.0
2018-01-09,22.04,22.1,22.01,22.065,109386.0
2018-01-10,22.04,22.215,22.005,22.145,159889.0
2018-01-11,22.265,22.3,22.195,22.3,115823.0
2018-01-12,22.36,22.43,22.315,22.37,111647.0
2018-01-15,22.385,22.955,22.37,22.86,126058.0
2018-01-16,22.475,22.725,22.205,22.24,264552.0
2018-01-17,22.335,22.45,22.245,22.42,156341.0
2018-01-18,22.5,22.5,22.35,22.37,132975.0
2018-01-19,22.455,22.63,22.45,22.62,140309.0
2018-01-22,22.64,22.71,22.555,22.675,193159.0
2018-01-23,22.79,22.79,22.7,22.72,160728.0
2018-01-24,22.755,22.755,22.52,22.56,198649.0
2018-01-25,22.675,22.675,22.5,22.62,165492.0
2018-01-26,22.655,22.76,22.615,22.755,132801.0
2018-01-29,22.71,22.735,22.57,22.58,184278.0
2018-01-30,22.455,22.475,22.335,22.36,173899.0
2018-01-31,22.405,22.42,22.255,22.335,123528.0
2018-02-01,22.28,22.36,22.215,22.215,92350.0
2018-02-02,22.215,22.24,21.995,22.045,241802.0
2018-02-05,21.88,22.09,21.225,21.365,276409.0
2018-02-06,20.94,21.82,20.94,21.75,290463.0
2018-02-07,21.82,21.845,21.6,21.63,202572.0
2018-02-08,21.7,21.7,21.02,21.02,159789.0
2018-02-09,21.2,21.28,20.685,21.27,229556.0
2018-02-12,21.35,21.585,21.26,21.495,174868.0
2018-02-13,21.48,21.56,21.385,21.53,99885.0
2018-02-14,21.49,21.74,21.47,21.74,146634.0
2018-02-15,21.95,21.95,21.725,21.925,178198.0
2018-02-16,22.01,22.195,22.005,22.08,192718.0
2018-02-20,22.145,22.22,21.995,22.04,195974.0
2018-02-21,22.15,22.3,22.09,22.09,119717.0
2018-02-22,22.195,22.31,22.1,22.15,129029.0
2018-02-23,22.185,22.35,22.18,22.345,81174.0
2018-02-26,22.455,22.595,22.44,22.555,132394.0
2018-02-27,22.665,22.665,22.405,22.415,128473.0
2018-02-28,22.51,22.555,22.28,22.28,84922.0
2018-03-01,22.28,22.335,21.905,21.995,127228.0
2018-03-02,21.925,22.35,21.87,22.24,57031.0
2018-03-05,22.22,22.615,22.205,22.57,115866.0
2018-03-06,22.64,22.64,22.42,22.51,68336.0
2018-03-07,22.385,22.62,22.385,22.51,111819.0
2018-03-08,22.57,22.655,22.555,22.58,76320.0
2018-03-09,22.675,22.78,22.595,22.735,116603.0
2018-03-12,22.84,22.86,22.76,22.825,111135.0
2018-03-13,22.865,23.06,22.85,22.895,103005.0
2018-03-14,22.945,22.97,22.76,22.815,68254.0
2018-03-15,22.865,23.075,22.86,22.98,57802.0
2018-03-16,23.06,23.12,23.025,23.085,77671.0
2018-03-19,22.97,22.98,22.615,22.745,162233.0
2018-03-20,22.825,22.885,22.77,22.84,73178.0
2018-03-21,22.735,22.735,22.545,22.545,114246.0
2018-03-22,22.28,22.35,22.04,22.04,111209.0
2018-03-23,21.935,21.975,21.55,21.585,113519.0
2018-03-26,21.81,22.075,21.76,22.065,130483.0
2018-03-27,22.18,22.185,21.7,21.76,114293.0
2018-03-28,21.87,21.995,21.76,21.89,112432.0
2018-03-29,22.01,22.18,21.94,22.11,85764.0
2018-04-02,22.055,22.055,21.53,21.67,138709.0
2018-04-03,21.785,21.785,21.565,21.74,84987.0
2018-04-04,21.54,21.89,21.495,21.845,109544.0
2018-04-05,22.045,22.09,21.925,21.975,49483.0
2018-04-06,21.855,21.925,21.55,21.635,101783.0
2018-04-09,21.785,21.89,21.635,21.645,66156.0
2018-04-10,21.82,21.83,21.655,21.785,49896.0
2018-04-11,21.705,21.76,21.635,21.635,50723.0
2018-04-12,21.75,21.865,21.75,21.785,57659.0
2018-04-13,21.925,21.925,21.705,21.76,45377.0
2018-04-16,21.88,21.88,21.76,21.82,48894.0
2018-04-17,21.905,21.985,21.865,21.94,94512.0
2018-04-18,22.02,22.23,21.995,22.145,50109.0
2018-04-19,22.115,22.125,22.01,22.125,52042.0
2018-04-20,22.185,22.185,22.03,22.075,58948.0
2018-04-23,22.195,22.29,22.15,22.205,47261.0
2018-04-24,22.275,22.3,21.89,21.96,101214.0
2018-04-25,22.04,22.055,21.925,22.01,62784.0
2018-04-26,22.09,22.3,22.08,22.265,44228.0
2018-04-27,22.31,22.45,22.15,22.275,33358.0
2018-04-30,22.315,22.315,22.09,22.11,88850.0
2018-05-01,22.055,22.11,21.915,22.11,49327.0
2018-05-02,22.125,22.145,22.03,22.04,56699.0
2018-05-03,22.005,22.03,21.83,22.005,58157.0
2018-05-04,21.975,22.23,21.935,22.195,47270.0
2018-05-07,22.275,22.29,22.215,22.255,59453.0
2018-05-08,22.325,22.43,22.31,22.385,42290.0
2018-05-09,22.415,22.415,22.245,22.38,35497.0
2018-05-10,22.385,22.45,22.315,22.395,40775.0
2018-05-11,22.45,22.545,22.42,22.5,57127.0
2018-05-14,22.545,22.59,22.5,22.545,97707.0
2018-05-15,22.59,22.595,22.415,22.475,67030.0
2018-05-16,22.455,22.52,22.395,22.455,53112.0
2018-05-17,22.415,22.52,22.415,22.45,56097.0
2018-05-18,22.485,22.59,22.485,22.51,45327.0
2018-05-22,22.535,22.56,22.475,22.485,72285.0
2018-05-23,22.49,22.49,22.405,22.485,48536.0
2018-05-24,22.58,22.58,22.395,22.52,61017.0
2018-05-25,22.59,22.65,22.525,22.595,53096.0
2018-05-28,22.675,22.76,22.65,22.72,35435.0
2018-05-29,22.64,22.655,22.275,22.36,101817.0
2018-05-30,22.415,22.475,22.215,22.38,69980.0
2018-05-31,22.385,22.49,22.38,22.405,56782.0
2018-06-01,22.52,22.655,22.51,22.615,64529.0
2018-06-04,22.7,22.72,22.65,22.69,19800.0
2018-06-05,22.825,22.935,22.735,22.76,74124.0
2018-06-06,22.675,22.91,22.615,22.91,73826.0
2018-06-07,22.97,22.98,22.83,22.895,61016.0
2018-06-08,22.85,22.895,22.795,22.86,60838.0
2018-06-11,23.005,23.065,22.99,23.015,78221.0
2018-06-12,23.1,23.1,22.97,23.005,50844.0
2018-06-13,23.06,23.06,22.91,22.91,59161.0
2018-06-14,22.97,23.145,22.935,23.095,44287.0
2018-06-15,23.12,23.2,23.05,23.2,87628.0
2018-06-18,23.11,23.13,22.965,23.1,100260.0
2018-06-19,22.98,23.12,22.935,23.11,137523.0
2018-06-20,23.145,23.25,23.145,23.205,56996.0
2018-06-21,23.2,23.2,22.98,22.98,67670.0
2018-06-22,23.175,23.25,23.1,23.1,86130.0
2018-06-25,23.13,23.13,22.715,22.82,128226.0
2018-06-26,22.9,22.92,22.795,22.855,72214.0
2018-06-27,22.885,22.92,22.645,22.735,78390.0
2018-06-28,22.61,22.7,22.46,22.635,64555.0
2018-06-29,22.7,22.735,22.54,22.565,72873.0
2018-07-03,22.7,22.78,22.47,22.725,86208.0
2018-07-04,22.7,22.71,22.62,22.655,47827.0
2018-07-05,22.715,22.715,22.47,22.595,104502.0
2018-07-06,22.595,22.76,22.575,22.71,34610.0
2018-07-09,22.795,22.98,22.795,22.98,73755.0
2018-07-10,23.015,23.075,22.935,23.015,52688.0
2018-07-11,22.885,22.935,22.785,22.9,81706.0
2018-07-12,23.04,23.04,22.93,23.005,55487.0
2018-07-13,23.05,23.085,23.005,23.025,62493.0
2018-07-16,23.05,23.05,22.91,22.98,79835.0
2018-07-17,22.97,23.19,22.97,23.15,71928.0
2018-07-18,23.19,23.21,23.13,23.15,35569.0
2018-07-19,23.235,23.245,23.115,23.225,40622.0
2018-07-20,23.085,23.12,23.005,23.035,62211.0
2018-07-23,23.075,23.13,23.015,23.105,54376.0
2018-07-24,23.29,23.29,23.165,23.21,63475.0
2018-07-25,23.07,23.22,23.06,23.21,75076.0
2018-07-26,23.2,23.255,23.14,23.175,70416.0
2018-07-27,23.2,23.3,23.035,23.095,73243.0
2018-07-30,23.105,23.105,22.92,22.97,96235.0
2018-07-31,23.105,23.105,22.97,23.005,88032.0
2018-08-01,23.035,23.035,22.865,22.93,67134.0
2018-08-02,22.805,22.955,22.75,22.945,69106.0
2018-08-03,22.945,22.965,22.875,22.955,79350.0
2018-08-07,23.13,23.245,23.06,23.2,89299.0
2018-08-08,23.175,23.225,23.12,23.12,50370.0
2018-08-09,23.175,23.2,23.115,23.12,60959.0
2018-08-10,22.98,23.05,22.92,23.0,71011.0
2018-08-13,23.05,23.05,22.855,22.875,78969.0
2018-08-14,22.875,22.93,22.795,22.885,78221.0
2018-08-15,22.75,22.78,22.61,22.72,102271.0
2018-08-16,22.85,22.99,22.815,22.9,78003.0
2018-08-17,22.735,22.895,22.715,22.865,79706.0
2018-08-20,22.955,22.965,22.895,22.92,80639.0
2018-08-21,23.0,23.075,22.97,23.035,62335.0
2018-08-22,23.005,23.05,22.99,22.99,68472.0
2018-08-23,23.075,23.075,22.97,23.035,64612.0
2018-08-24,23.115,23.12,23.035,23.095,78903.0
2018-08-27,23.19,23.28,23.19,23.2,82912.0
2018-08-28,23.175,23.19,23.085,23.13,59325.0
2018-08-29,23.15,23.28,23.13,23.225,63178.0
2018-08-30,23.245,23.26,23.14,23.155,66753.0
2018-08-31,23.255,23.3,23.19,23.26,70623.0
2018-09-04,23.42,23.42,23.28,23.36,74491.0
2018-09-05,23.29,23.29,23.165,23.21,59344.0
2018-09-06,23.245,23.27,23.04,23.105,69097.0
2018-09-07,22.99,23.13,22.97,23.05,52575.0
2018-09-10,23.12,23.13,23.05,23.07,62138.0
2018-09-11,22.97,23.085,22.945,23.04,57974.0
2018-09-12,22.965,22.97,22.78,22.885,100451.0
2018-09-13,23.015,23.05,22.98,23.035,41166.0
2018-09-14,23.115,23.155,23.06,23.115,82430.0
2018-09-17,23.085,23.095,23.0,23.005,50003.0
2018-09-18,23.06,23.13,23.035,23.105,36955.0
2018-09-19,23.07,23.15,23.035,23.05,72527.0
2018-09-20,23.12,23.26,23.115,23.235,44342.0
2018-09-21,23.305,23.325,23.235,23.235,64192.0
2018-09-24,23.2,23.21,23.115,23.19,53737.0
2018-09-25,23.27,23.27,23.22,23.245,55219.0
2018-09-26,23.245,23.41,23.245,23.29,53178.0
2018-09-27,23.41,23.475,23.335,23.37,46293.0
2018-09-28,23.19,23.2,23.05,23.07,71840.0
2018-10-01,23.395,23.395,22.85,22.885,166849.0
2018-10-02,22.85,22.885,22.805,22.84,51546.0
2018-10-03,22.955,22.955,22.85,22.885,53566.0
2018-10-04,22.865,22.865,22.645,22.75,94929.0
2018-10-05,22.725,22.77,22.54,22.635,76629.0
2018-10-09,22.675,22.675,22.53,22.565,99846.0
2018-10-10,22.515,22.515,22.075,22.085,95510.0
2018-10-11,21.96,22.11,21.59,21.73,172800.0
2018-10-12,22.055,22.055,21.685,21.995,116410.0
2018-10-15,21.95,21.95,21.73,21.785,83011.0
2018-10-16,21.9,22.16,21.855,22.155,113850.0
2018-10-17,22.19,22.225,22.005,22.18,60252.0
2018-10-18,22.155,22.16,21.835,21.905,84064.0
2018-10-19,22.04,22.18,21.995,22.04,40116.0
2018-10-22,22.1,22.12,21.925,21.95,72785.0
2018-10-23,21.65,21.855,21.46,21.755,60352.0
2018-10-24,21.74,21.74,21.02,21.045,119049.0
2018-10-25,21.21,21.535,21.185,21.405,88927.0
2018-10-26,21.23,21.37,20.955,21.15,318944.0
2018-10-29,21.5,21.53,20.885,21.105,110469.0
2018-10-30,21.125,21.415,21.105,21.415,95967.0
2018-10-31,21.6,21.82,21.6,21.68,81995.0
2018-11-01,21.68,21.88,21.615,21.88,88635.0
2018-11-02,22.04,22.085,21.72,21.845,93264.0
2018-11-05,21.87,21.995,21.79,21.95,66973.0
2018-11-06,21.96,22.085,21.95,22.085,67306.0
2018-11-07,22.195,22.455,22.125,22.455,60597.0
2018-11-08,22.39,22.39,22.27,22.355,79354.0
2018-11-09,22.26,22.275,22.12,22.24,40027.0
2018-11-12,22.16,22.17,21.855,21.88,41441.0
2018-11-13,21.975,22.085,21.89,21.935,44004.0
2018-11-14,22.05,22.065,21.73,21.855,58467.0
2018-11-15,21.73,21.96,21.61,21.935,45140.0
2018-11-16,21.72,22.005,21.72,21.96,47142.0
2018-11-19,21.94,21.96,21.65,21.67,77641.0
2018-11-20,21.475,21.59,21.395,21.52,60394.0
2018-11-21,21.705,21.775,21.59,21.61,33849.0
2018-11-22,21.57,21.68,21.57,21.615,25147.0
2018-11-23,21.475,21.905,21.39,21.905,44968.0
2018-11-26,21.715,21.79,21.615,21.79,55823.0
2018-11-27,21.73,21.865,21.685,21.855,45570.0
2018-11-28,21.985,22.235,21.94,22.235,50265.0
2018-11-29,22.215,22.285,22.09,22.205,82442.0
2018-11-30,22.19,22.275,22.16,22.275,51969.0
2018-12-03,22.54,22.54,22.26,22.425,66290.0
2018-12-04,22.18,22.33,21.81,21.82,85634.0
2018-12-05,21.95,22.25,21.845,22.17,33914.0
2018-12-06,21.785,21.905,21.52,21.9,121655.0
2018-12-07,21.775,21.83,21.325,21.405,81760.0
2018-12-10,21.45,21.545,21.16,21.52,91920.0
2018-12-11,21.73,21.74,21.39,21.53,48539.0
2018-12-12,21.685,21.83,21.66,21.66,63266.0
2018-12-13,21.75,21.785,21.565,21.615,47087.0
2018-12-14,21.51,21.53,21.28,21.3,63933.0
2018-12-17,21.255,21.325,20.91,21.02,138385.0
2018-12-18,21.15,21.28,21.07,21.15,126480.0
2018-12-19,21.17,21.335,20.8,20.875,179729.0
2018-12-20,20.805,20.91,20.56,20.64,276733.0
2018-12-21,20.765,20.885,20.4,20.49,127226.0
2018-12-24,20.27,20.7,20.13,20.13,138157.0
2018-12-27,20.325,20.93,20.325,20.86,126307.0
2018-12-28,21.11,21.225,20.975,21.065,106067.0
2018-12-31,21.225,21.26,21.03,21.125,62527.0
2019-01-02,20.995,21.125,20.895,21.065,165904.0
2019-01-03,20.895,20.915,20.54,20.565,109267.0
2019-01-04,20.755,21.12,20.715,21.075,103655.0
2019-01-07,21.11,21.135,20.96,21.055,139806.0
2019-01-08,21.225,21.235,21.04,21.18,80480.0
2019-01-09,21.27,21.315,21.19,21.27,86381.0
2019-01-10,21.21,21.405,21.165,21.405,113189.0
2019-01-11,21.335,21.405,21.28,21.405,57563.0
2019-01-14,21.28,21.335,21.21,21.29,99174.0
2019-01-15,21.295,21.465,21.29,21.42,69713.0
2019-01-16,21.485,21.555,21.465,21.495,99725.0
2019-01-17,21.5,21.69,21.495,21.655,68718.0
2019-01-18,21.86,21.92,21.76,21.875,1090437.0
2019-01-21,21.965,22.225,21.95,22.18,90447.0
2019-01-22,21.875,21.885,21.625,21.7,200235.0
2019-01-23,21.825,21.905,21.655,21.77,71916.0
2019-01-24,21.805,21.86,21.75,21.86,61868.0
2019-01-25,21.905,21.955,21.825,21.85,87043.0
2019-01-28,21.78,21.78,21.655,21.75,120855.0
2019-01-29,21.795,21.84,21.75,21.795,85578.0
2019-01-30,21.84,21.93,21.735,21.895,61007.0
2019-01-31,21.905,22.035,21.86,21.975,72726.0
2019-02-01,21.975,21.99,21.84,21.895,58424.0
2019-02-04,21.95,22.08,21.92,22.065,97366.0
2019-02-05,22.16,22.26,22.145,22.235,74932.0
2019-02-06,22.285,22.295,22.235,22.27,103939.0
2019-02-07,22.215,22.25,22.07,22.195,132579.0
2019-02-08,22.03,22.09,21.95,22.08,76750.0
2019-02-11,22.19,22.195,22.125,22.17,103617.0
2019-02-12,22.25,22.36,22.24,22.32,83553.0
2019-02-13,22.42,22.44,22.34,22.395,109515.0
2019-02-14,22.4,22.49,22.385,22.43,71377.0
2019-02-15,22.5,22.59,22.5,22.58,71706.0
2019-02-19,22.605,22.68,22.58,22.605,124130.0
2019-02-20,22.615,22.635,22.555,22.615,107300.0
2019-02-21,22.6,22.625,22.525,22.625,87965.0
2019-02-22,22.715,22.715,22.555,22.625,96609.0
2019-02-25,22.775,22.865,22.75,22.77,116067.0
2019-02-26,22.795,22.84,22.73,22.76,90021.0
2019-02-27,22.645,22.68,22.565,22.66,116221.0
2019-02-28,22.73,22.73,22.58,22.59,128659.0
2019-03-01,22.83,22.975,22.805,22.955,92799.0
2019-03-04,23.115,23.115,22.77,22.91,165372.0
2019-03-05,22.945,23.025,22.92,23.0,90977.0
2019-03-06,23.025,23.105,22.965,23.01,109548.0
2019-03-07,22.935,22.935,22.74,22.81,142919.0
2019-03-08,22.57,22.65,22.525,22.65,118711.0
2019-03-11,22.73,22.965,22.705,22.93,68265.0
2019-03-12,22.98,22.99,22.91,22.91,75766.0
2019-03-13,22.975,23.045,22.93,22.955,54065.0
2019-03-14,23.0,23.015,22.945,22.985,66481.0
2019-03-15,23.125,23.205,23.105,23.18,75605.0
2019-03-18,23.22,23.32,23.195,23.295,96917.0
2019-03-19,23.275,23.345,23.205,23.22,84878.0
2019-03-20,23.215,23.265,23.1,23.15,100341.0
2019-03-21,23.15,23.465,23.14,23.455,70508.0
2019-03-22,23.39,23.39,23.025,23.055,128109.0
2019-03-25,23.045,23.09,22.955,23.015,92312.0
2019-03-26,23.17,23.22,23.045,23.14,66327.0
2019-03-27,23.17,23.215,22.975,23.07,65585.0
2019-03-28,23.135,23.195,23.055,23.195,56835.0
2019-03-29,23.215,23.215,23.1,23.195,66679.0
2019-04-01,23.34,23.425,23.34,23.42,97598.0
2019-04-02,23.435,23.465,23.39,23.435,68696.0
2019-04-03,23.56,23.615,23.515,23.57,75736.0
2019-04-04,23.59,23.625,23.55,23.615,74854.0
2019-04-05,23.715,23.775,23.705,23.755,69334.0
2019-04-08,23.67,23.67,23.59,23.65,116488.0
2019-04-09,23.57,23.605,23.525,23.535,88771.0
2019-04-10,23.64,23.65,23.59,23.63,117900.0
2019-04-11,23.75,23.755,23.65,23.685,57794.0
2019-04-12,23.765,23.795,23.72,23.755,64221.0
2019-04-15,23.755,23.835,23.695,23.82,118169.0
2019-04-16,23.925,23.925,23.815,23.845,101331.0
2019-04-17,23.855,23.855,23.775,23.82,81766.0
2019-04-18,23.865,23.92,23.8,23.88,101972.0
2019-04-22,23.855,23.855,23.775,23.82,113562.0
2019-04-23,23.92,24.115,23.9,24.085,82270.0
2019-04-24,24.085,24.165,24.025,24.08,103601.0
2019-04-25,24.07,24.095,23.96,24.05,69624.0
2019-04-26,24.035,24.105,23.98,24.105,70261.0
2019-04-29,24.125,24.175,24.125,24.13,112015.0
2019-04-30,24.13,24.14,24.015,24.06,61920.0
2019-05-01,24.13,24.165,23.99,24.0,102509.0
2019-05-02,24.015,24.08,23.88,24.0,96676.0
2019-05-03,24.08,24.185,24.035,24.175,74578.0
2019-05-06,23.98,24.035,23.8,24.01,154928.0
2019-05-07,23.845,23.875,23.545,23.65,166004.0
2019-05-08,23.64,23.74,23.595,23.65,74034.0
2019-05-09,23.445,23.545,23.295,23.51,109196.0
2019-05-10,23.345,23.58,23.17,23.525,107416.0
2019-05-13,23.18,23.18,22.965,23.07,193555.0
2019-05-14,23.185,23.34,23.16,23.24,119501.0
2019-05-15,23.125,23.34,23.105,23.31,106785.0
2019-05-16,23.365,23.57,23.355,23.49,109458.0
2019-05-17,23.385,23.49,23.275,23.33,77096.0
2019-05-21,23.265,23.305,23.205,23.275,77772.0
2019-05-22,23.205,23.265,23.14,23.24,64894.0
2019-05-23,23.115,23.125,22.955,23.035,113435.0
2019-05-24,23.17,23.18,23.07,23.08,45915.0
2019-05-27,23.14,23.25,23.135,23.215,57517.0
2019-05-28,23.195,23.24,23.015,23.015,79402.0
2019-05-29,22.945,22.945,22.84,22.91,138555.0
2019-05-30,22.955,22.99,22.91,22.975,64397.0
2019-05-31,22.83,22.88,22.74,22.775,98843.0
2019-06-03,22.775,22.84,22.6,22.68,143416.0
2019-06-04,22.82,22.99,22.785,22.98,57925.0
2019-06-05,23.045,23.1,22.935,23.09,67132.0
2019-06-06,23.115,23.15,23.01,23.125,50840.0
2019-06-07,23.125,23.295,23.105,23.205,51306.0
2019-06-10,23.285,23.385,23.265,23.285,61499.0
2019-06-11,23.445,23.47,23.34,23.385,59335.0
2019-06-12,23.34,23.375,23.265,23.365,59729.0
2019-06-13,23.42,23.435,23.365,23.4,34836.0
2019-06-14,23.42,23.49,23.365,23.465,55013.0
2019-06-17,23.465,23.49,23.425,23.425,75566.0
2019-06-18,23.595,23.765,23.595,23.675,89281.0
2019-06-19,23.69,23.69,23.595,23.63,89939.0
2019-06-20,23.69,23.71,23.565,23.685,79801.0
2019-06-21,23.665,23.72,23.64,23.655,53653.0
2019-06-24,23.665,23.685,23.575,23.585,59660.0
2019-06-25,23.555,23.555,23.36,23.37,63692.0
2019-06-26,23.42,23.46,23.295,23.295,97096.0
2019-06-27,23.36,23.395,23.34,23.37,38599.0
2019-06-28,23.375,23.475,23.375,23.46,57925.0
2019-07-02,23.72,23.73,23.63,23.71,101098.0
2019-07-03,23.73,23.935,23.7,23.915,72558.0
2019-07-04,24.01,24.01,23.82,23.915,58694.0
2019-07-05,23.73,23.755,23.645,23.69,85937.0
2019-07-08,23.595,23.64,23.55,23.62,181470.0
2019-07-09,23.55,23.665,23.53,23.655,53384.0
2019-07-10,23.665,23.835,23.64,23.685,49797.0
2019-07-11,23.72,23.72,23.61,23.645,47484.0
2019-07-12,23.665,23.69,23.63,23.685,52635.0
2019-07-15,23.73,23.73,23.665,23.73,65582.0
2019-07-16,23.71,23.72,23.645,23.7,52809.0
2019-07-17,23.675,23.69,23.55,23.55,77345.0
2019-07-18,23.555,23.63,23.51,23.565,51042.0
2019-07-19,23.745,23.745,23.53,23.55,81629.0
2019-07-22,23.61,23.7,23.6,23.675,74107.0
2019-07-23,23.835,23.865,23.755,23.865,59953.0
2019-07-24,23.82,23.98,23.79,23.96,78997.0
2019-07-25,23.87,23.88,23.775,23.81,70066.0
2019-07-26,23.91,23.99,23.91,23.98,95290.0
2019-07-29,23.955,23.97,23.87,23.915,72812.0
2019-07-30,23.78,23.82,23.755,23.755,44626.0
2019-07-31,23.79,23.8,23.505,23.655,86392.0
2019-08-01,23.72,23.88,23.42,23.42,107766.0
2019-08-02,23.43,23.44,23.19,23.27,146738.0
2019-08-06,22.83,22.98,22.675,22.945,187386.0
2019-08-07,22.855,23.105,22.73,23.105,126889.0
2019-08-08,23.18,23.315,23.115,23.285,80447.0
2019-08-09,23.225,23.225,23.025,23.105,57855.0
2019-08-12,22.955,23.025,22.82,22.89,120279.0
2019-08-13,22.91,23.195,22.89,23.125,90250.0
2019-08-14,22.935,22.945,22.655,22.665,105428.0
2019-08-15,22.74,22.775,22.585,22.72,87948.0
2019-08-16,22.835,23.0,22.83,22.97,58506.0
2019-08-19,23.17,23.295,23.145,23.28,105490.0
2019-08-20,23.235,23.26,23.125,23.145,81470.0
2019-08-21,23.215,23.28,23.205,23.27,40916.0
2019-08-22,23.27,23.325,23.125,23.26,35985.0
2019-08-23,23.18,23.24,22.675,22.74,84990.0
2019-08-26,22.935,22.965,22.81,22.845,62971.0
2019-08-27,22.955,22.99,22.835,22.89,75749.0
2019-08-28,22.83,23.025,22.8,22.99,46455.0
2019-08-29,23.215,23.28,23.135,23.235,148862.0
2019-08-30,23.385,23.385,23.225,23.34,75035.0
2019-09-03,23.28,23.305,23.17,23.235,68249.0
2019-09-04,23.415,23.465,23.28,23.35,56062.0
2019-09-05,23.485,23.665,23.485,23.62,71630.0
2019-09-06,23.585,23.585,23.54,23.565,31820.0
2019-09-09,23.595,23.595,23.475,23.55,46487.0
2019-09-10,23.505,23.565,23.45,23.555,67975.0
2019-09-11,23.63,23.835,23.595,23.82,50016.0
2019-09-12,23.91,24.015,23.825,23.97,104193.0
2019-09-13,24.06,24.16,24.06,24.115,64927.0
2019-09-16,23.98,24.045,23.915,23.935,56561.0
2019-09-17,23.955,24.025,23.935,24.015,41984.0
2019-09-18,23.955,24.06,23.9,24.06,48151.0
2019-09-19,24.07,24.135,24.01,24.01,46915.0
2019-09-20,24.125,24.16,23.925,23.99,55937.0
2019-09-23,23.89,23.97,23.865,23.925,73467.0
2019-09-24,23.97,23.99,23.675,23.72,66802.0
2019-09-25,23.73,23.845,23.64,23.825,42998.0
2019-09-26,23.8,23.855,23.73,23.8,32540.0
2019-09-27,23.82,23.835,23.55,23.63,74337.0
2019-09-30,23.7,23.78,23.675,23.745,49797.0
2019-10-01,23.865,23.865,23.415,23.46,82816.0
2019-10-02,23.34,23.34,23.115,23.205,80198.0
2019-10-03,23.27,23.42,23.1,23.415,85870.0
2019-10-04,23.42,23.645,23.415,23.645,48720.0
2019-10-07,23.55,23.685,23.52,23.575,87768.0
2019-10-08,23.42,23.43,23.28,23.28,59225.0
2019-10-09,23.45,23.53,23.395,23.495,66042.0
2019-10-10,23.475,23.61,23.44,23.575,31833.0
2019-10-11,23.69,23.825,23.69,23.745,73004.0
2019-10-15,23.825,23.97,23.79,23.925,67109.0
2019-10-16,23.9,23.935,23.87,23.915,54022.0
2019-10-17,23.945,23.955,23.825,23.88,38008.0
2019-10-18,23.865,23.88,23.735,23.79,42105.0
2019-10-21,23.91,23.915,23.845,23.87,66083.0
2019-10-22,23.955,23.97,23.835,23.855,54195.0
2019-10-23,23.845,23.88,23.82,23.87,45166.0
2019-10-24,23.915,23.955,23.855,23.915,55594.0
2019-10-25,23.835,23.99,23.82,23.96,46806.0
2019-10-28,24.07,24.105,24.045,24.07,64969.0
2019-10-29,24.06,24.17,24.035,24.125,74485.0
2019-10-30,24.135,24.36,24.07,24.34,39419.0
2019-10-31,24.315,24.315,24.145,24.26,40154.0
2019-11-01,24.42,24.475,24.405,24.45,142513.0
2019-11-04,24.63,24.655,24.575,24.6,67900.0
2019-11-05,24.61,24.64,24.555,24.62,60070.0
2019-11-06,24.63,24.665,24.595,24.62,76723.0
2019-11-07,24.765,24.8,24.69,24.69,63314.0
2019-11-08,24.755,24.81,24.7,24.81,47243.0
2019-11-11,24.7,24.755,24.655,24.745,49511.0
2019-11-12,24.775,24.835,24.72,24.775,38082.0
2019-11-13,24.685,24.78,24.675,24.745,49712.0
2019-11-14,24.755,24.78,24.675,24.755,42738.0
2019-11-15,24.8,24.89,24.79,24.88,67069.0
2019-11-18,24.9,24.9,24.82,24.855,67966.0
2019-11-19,24.945,25.0,24.845,24.98,46412.0
2019-11-20,24.915,25.025,24.845,24.935,68687.0
2019-11-21,24.89,24.89,24.78,24.845,46978.0
2019-11-22,24.865,24.925,24.845,24.915,50730.0
2019-11-25,25.025,25.14,25.025,25.125,46644.0
2019-11-26,25.135,25.135,25.07,25.08,35646.0
2019-11-27,25.135,25.225,25.125,25.215,50828.0
2019-11-28,25.305,25.305,25.17,25.275,30048.0
2019-11-29,25.215,25.215,25.06,25.115,52531.0
2019-12-02,25.105,25.125,24.87,24.925,64402.0
2019-12-03,24.735,24.8,24.64,24.8,74909.0
2019-12-04,24.855,24.945,24.78,24.79,52468.0
2019-12-05,24.79,24.81,24.72,24.79,69742.0
2019-12-06,25.08,25.18,25.08,25.14,57205.0
2019-12-09,25.095,25.135,25.005,25.005,60105.0
2019-12-10,25.025,25.06,24.955,24.99,62464.0
2019-12-11,25.035,25.08,24.96,25.035,50409.0
2019-12-12,25.06,25.285,25.035,25.25,70994.0
2019-12-13,25.27,25.375,25.24,25.305,65525.0
2019-12-16,25.365,25.465,25.365,25.44,83079.0
2019-12-17,25.465,25.485,25.42,25.465,65681.0
2019-12-18,25.41,25.41,25.34,25.365,36408.0
2019-12-19,25.36,25.44,25.32,25.44,37900.0
2019-12-20,25.52,25.63,25.52,25.585,47960.0
2019-12-23,25.655,25.665,25.585,25.6,63528.0
2019-12-24,25.63,25.63,25.575,25.61,43418.0
2019-12-27,25.685,25.685,25.585,25.585,101103.0
2019-12-30,25.695,25.705,25.395,25.395,84574.0
2019-12-31,25.315,25.35,25.185,25.315,54315.0
2020-01-02,25.56,25.595,25.45,25.585,108965.0
2020-01-03,25.325,25.46,25.295,25.37,132022.0
2020-01-06,25.295,25.38,25.225,25.36,135930.0
2020-01-07,25.425,25.48,25.38,25.38,111386.0
2020-01-08,25.415,25.625,25.385,25.54,94362.0
2020-01-09,25.735,25.805,25.705,25.735,106869.0
2020-01-10,25.75,25.78,25.65,25.68,99286.0
2020-01-13,25.735,25.88,25.68,25.88,92224.0
2020-01-14,25.87,25.88,25.79,25.85,95324.0
2020-01-15,25.835,25.89,25.77,25.825,84758.0
2020-01-16,25.925,25.995,25.905,25.995,51134.0
2020-01-17,26.08,26.135,26.035,26.115,54755.0
2020-01-20,26.18,26.225,26.07,26.225,124994.0
2020-01-21,26.025,26.035,25.94,25.97,136555.0
2020-01-22,26.035,26.205,26.015,26.14,84231.0
2020-01-23,26.08,26.105,25.95,26.08,107528.0
2020-01-24,26.16,26.16,25.825,25.915,108197.0
2020-01-27,25.54,25.605,25.46,25.515,171071.0
2020-01-28,25.615,25.76,25.57,25.715,72085.0
2020-01-29,25.835,25.89,25.725,25.76,115612.0
2020-01-30,25.585,25.75,25.505,25.74,107309.0
2020-01-31,25.66,25.66,25.295,25.37,125867.0
2020-02-03,25.46,25.685,25.46,25.615,89943.0
2020-02-04,25.96,26.09,25.95,26.025,74924.0
2020-02-05,26.305,26.345,26.19,26.315,80686.0
2020-02-06,26.345,26.415,26.335,26.39,87228.0
2020-02-07,26.295,26.295,26.15,26.205,68886.0
2020-02-10,26.195,26.36,26.17,26.36,70297.0
2020-02-11,26.45,26.535,26.405,26.45,45988.0
2020-02-12,26.57,26.57,26.46,26.545,46387.0
2020-02-13,26.36,26.515,26.335,26.435,57493.0
2020-02-14,26.48,26.48,26.345,26.435,74103.0
2020-02-18,26.36,26.38,26.24,26.325,90590.0
2020-02-19,26.35,26.46,26.345,26.405,78821.0
2020-02-20,26.37,26.39,26.135,26.315,100652.0
2020-02-21,26.205,26.205,25.95,26.015,128508.0
2020-02-24,25.425,25.435,25.15,25.23,211654.0
2020-02-25,25.325,25.38,24.57,24.64,232522.0
2020-02-26,24.615,25.03,24.615,24.65,195687.0
2020-02-27,24.305,24.585,23.87,24.44,186068.0
2020-02-28,23.475,24.115,23.085,23.605,429863.0
2020-03-02,23.795,24.37,23.55,24.37,291708.0
2020-03-03,24.55,24.75,23.765,23.96,248020.0
2020-03-04,24.33,24.815,24.13,24.805,134948.0
2020-03-05,24.325,24.45,23.975,24.12,109670.0
2020-03-06,23.465,23.815,23.31,23.715,191370.0
2020-03-09,22.65,22.805,22.065,22.44,380334.0
2020-03-10,23.095,23.385,22.52,23.385,183762.0
2020-03-11,22.73,22.895,22.065,22.295,229357.0
2020-03-12,21.2,21.23,20.09,20.21,502759.0
2020-03-13,21.34,21.82,20.365,21.745,499500.0
2020-03-16,20.02,20.875,19.335,19.425,402744.0
2020-03-17,19.835,20.835,19.565,20.745,259160.0
2020-03-18,19.725,20.345,19.61,20.22,233877.0
2020-03-19,19.855,20.665,19.38,20.18,455076.0
2020-03-20,20.065,20.4,19.445,19.49,279134.0
2020-03-23,19.32,20.08,18.88,19.29,1184671.0
2020-03-24,20.145,20.855,20.145,20.83,903686.0
2020-03-25,20.745,21.43,20.465,20.885,233021.0
2020-03-26,21.0,21.745,20.9,21.71,166909.0
2020-03-27,21.12,21.285,20.875,20.92,404866.0
2020-03-30,21.345,21.73,21.185,21.7,145517.0
2020-03-31,21.8,21.91,21.29,21.29,102808.0
2020-04-01,20.875,21.03,20.52,20.645,101458.0
2020-04-02,20.62,21.04,20.62,21.04,87036.0
2020-04-03,20.89,20.93,20.41,20.59,66321.0
2020-04-06,21.41,21.855,21.34,21.83,104301.0
2020-04-07,22.33,22.375,21.695,21.695,129422.0
2020-04-08,21.875,22.34,21.785,22.295,172401.0
2020-04-09,22.44,22.765,22.42,22.55,198863.0
2020-04-13,22.52,22.52,22.055,22.175,147221.0
2020-04-14,22.605,22.84,22.605,22.805,119961.0
2020-04-15,22.565,22.61,22.34,22.51,65514.0
2020-04-16,22.685,22.695,22.42,22.62,72611.0
2020-04-17,23.15,23.15,22.805,23.075,91265.0
2020-04-20,22.84,23.105,22.83,22.895,125190.0
2020-04-21,22.595,22.71,22.32,22.355,101770.0
2020-04-22,22.705,22.875,22.63,22.82,70787.0
2020-04-23,22.73,22.91,22.605,22.605,129454.0
2020-04-24,22.75,22.94,22.62,22.92,74306.0
2020-04-27,22.995,23.25,22.995,23.205,91464.0
2020-04-28,23.33,23.44,23.13,23.15,102752.0
2020-04-29,23.43,23.74,23.43,23.585,137642.0
2020-04-30,23.43,23.44,23.22,23.32,73591.0
2020-05-01,23.02,23.175,22.83,22.85,111739.0
2020-05-04,22.73,23.01,22.73,23.01,108980.0
2020-05-05,23.195,23.285,22.775,23.095,585861.0
2020-05-06,23.295,23.35,23.105,23.11,69593.0
2020-05-07,23.22,23.33,23.14,23.15,49309.0
2020-05-08,23.295,23.465,23.295,23.465,82368.0
2020-05-11,23.385,23.685,23.34,23.595,78400.0
2020-05-12,23.63,23.685,23.265,23.285,57188.0
2020-05-13,23.23,23.285,22.85,23.005,79818.0
2020-05-14,22.73,23.005,22.52,23.005,67644.0
2020-05-15,22.85,23.14,22.84,23.14,55646.0
2020-05-19,23.66,23.695,23.415,23.415,99057.0
2020-05-20,23.515,23.85,23.515,23.775,85907.0
2020-05-21,23.775,23.815,23.63,23.685,50139.0
2020-05-22,23.765,23.765,23.64,23.695,49946.0
2020-05-25,23.84,24.07,23.82,23.885,39530.0
2020-05-26,24.12,24.12,23.815,23.815,52112.0
2020-05-27,23.985,24.105,23.785,24.085,54533.0
2020-05-28,24.185,24.405,24.115,24.14,37049.0
2020-05-29,24.095,24.22,23.97,24.22,52830.0
2020-06-01,24.12,24.195,24.085,24.13,36346.0
2020-06-02,24.195,24.315,24.115,24.315,61419.0
2020-06-03,24.515,24.73,24.515,24.705,59463.0
2020-06-04,24.585,24.715,24.525,24.615,52018.0
2020-06-05,24.905,25.16,24.905,25.095,69974.0
2020-06-08,25.125,25.25,25.015,25.25,72260.0
2020-06-09,25.04,25.15,24.995,25.06,64992.0
2020-06-10,25.13,25.13,24.88,24.93,46718.0
2020-06-11,24.405,24.495,23.87,23.885,103953.0
2020-06-12,24.45,24.45,23.895,24.23,67061.0
2020-06-15,23.815,24.36,23.73,24.275,67488.0
2020-06-16,24.87,24.87,24.47,24.625,79371.0
2020-06-17,24.74,24.805,24.65,24.685,38555.0
2020-06-18,24.595,24.725,24.56,24.685,43063.0
2020-06-19,24.87,24.915,24.525,24.575,38562.0
2020-06-22,24.575,24.67,24.13,24.64,249389.0
2020-06-23,24.885,24.925,24.775,24.805,42007.0
2020-06-24,24.615,24.67,24.18,24.345,41838.0
2020-06-25,24.285,24.65,24.18,24.65,47095.0
2020-06-26,24.64,24.64,24.165,24.21,108420.0
2020-06-29,24.285,24.53,24.19,24.53,51859.0
2020-06-30,24.475,24.585,24.42,24.51,49925.0
2020-07-02,24.98,25.07,24.815,24.835,65518.0
2020-07-03,24.945,24.955,24.795,24.89,32464.0
2020-07-06,25.23,25.265,25.155,25.22,69948.0
2020-07-07,25.18,25.285,25.055,25.065,80507.0
2020-07-08,25.045,25.145,24.955,25.135,69155.0
2020-07-09,25.145,25.175,24.84,25.07,31829.0
2020-07-10,25.055,25.31,25.01,25.31,68510.0
2020-07-13,25.4,25.595,25.1,25.155,46539.0
2020-07-14,25.08,25.465,25.0,25.465,83615.0
2020-07-15,25.68,25.695,25.4,25.51,49033.0
2020-07-16,25.345,25.51,25.32,25.485,46932.0
2020-07-17,25.605,25.63,25.475,25.595,38766.0
2020-07-20,25.565,25.75,25.54,25.725,38820.0
2020-07-21,25.79,25.79,25.615,25.65,32240.0
2020-07-22,25.63,25.685,25.55,25.685,47427.0
2020-07-23,25.67,25.67,25.32,25.43,35025.0
2020-07-24,25.32,25.345,25.22,25.3,44941.0
2020-07-27,25.375,25.475,25.34,25.45,32006.0
2020-07-28,25.375,25.455,25.3,25.32,37614.0
2020-07-29,25.375,25.585,25.34,25.55,28217.0
2020-07-30,25.375,25.585,25.22,25.56,54512.0
2020-07-31,25.51,25.55,25.1,25.33,39996.0
2020-08-04,25.54,25.715,25.54,25.64,89358.0
2020-08-05,25.685,25.77,25.67,25.735,40569.0
2020-08-06,25.705,25.905,25.685,25.88,45793.0
2020-08-07,25.86,25.99,25.86,25.99,71427.0
2020-08-10,25.99,26.015,25.87,25.98,50316.0
2020-08-11,26.09,26.155,25.815,25.85,57708.0
2020-08-12,26.025,26.175,26.025,26.145,49604.0
2020-08-13,26.01,26.07,25.925,25.98,100007.0
2020-08-14,26.0,26.045,25.945,25.98,49614.0
2020-08-17,26.015,26.065,26.0,26.035,50338.0
2020-08-18,26.015,26.045,25.925,26.01,48707.0
2020-08-19,25.98,26.065,25.915,25.96,18724.0
2020-08-20,25.795,25.9,25.76,25.89,44813.0
2020-08-21,25.87,25.915,25.835,25.9,33819.0
2020-08-24,26.125,26.275,26.12,26.275,50116.0
2020-08-25,26.29,26.31,26.18,26.285,34947.0
2020-08-26,26.34,26.43,26.245,26.405,36478.0
2020-08-27,26.395,26.43,26.23,26.3,50930.0
2020-08-28,26.355,26.45,26.285,26.45,50212.0
2020-08-31,26.29,26.385,26.135,26.19,58847.0
2020-09-01,26.165,26.42,26.135,26.42,74873.0
2020-09-02,26.515,26.72,26.465,26.695,67717.0
2020-09-03,26.67,26.685,25.945,26.07,79963.0
2020-09-04,26.09,26.175,25.44,25.825,77079.0
2020-09-08,25.615,25.815,25.51,25.605,72873.0
2020-09-09,25.85,26.025,25.835,25.96,35202.0
2020-09-10,25.955,26.025,25.575,25.575,33890.0
2020-09-11,25.74,25.835,25.54,25.66,52873.0
2020-09-14,25.89,26.025,25.86,25.945,40545.0
2020-09-15,26.08,26.235,26.065,26.135,46285.0
2020-09-16,26.175,26.255,26.065,26.07,44650.0
2020-09-17,25.75,26.035,25.75,25.89,36967.0
2020-09-18,25.935,26.045,25.595,25.75,40004.0
2020-09-21,25.395,25.52,25.155,25.52,78689.0
2020-09-22,25.575,25.65,25.42,25.65,49917.0
2020-09-23,25.74,25.77,25.29,25.29,36066.0
2020-09-24,25.235,25.455,25.135,25.285,23386.0
2020-09-25,25.23,25.62,25.18,25.585,29771.0
2020-09-28,25.935,26.0,25.88,25.98,84792.0
2020-09-29,25.955,26.045,25.905,25.955,21993.0
2020-09-30,25.945,26.125,25.825,25.905,31283.0
2020-10-01,26.07,26.1,25.905,26.045,28865.0
2020-10-02,25.715,26.0,25.715,25.925,44552.0
2020-10-05,26.01,26.255,26.01,26.245,58459.0
2020-10-06,26.29,26.405,26.055,26.07,49326.0
2020-10-07,26.275,26.395,26.23,26.355,32982.0
2020-10-08,26.45,26.485,26.365,26.43,37892.0
2020-10-09,26.465,26.515,26.43,26.505,32436.0
2020-10-13,26.695,26.705,26.57,26.625,49017.0
2020-10-14,26.63,26.725,26.485,26.505,38500.0
2020-10-15,26.285,26.54,26.285,26.52,38500.0
2020-10-16,26.64,26.685,26.515,26.515,71424.0
2020-10-19,26.55,26.585,26.18,26.22,53791.0
2020-10-20,26.32,26.42,26.21,26.265,53972.0
2020-10-21,26.245,26.365,26.19,26.21,41625.0
2020-10-22,26.235,26.34,26.11,26.3,18070.0
2020-10-23,26.365,26.43,26.29,26.41,29222.0
2020-10-26,26.235,26.265,25.9,26.08,54369.0
2020-10-27,26.07,26.07,25.9,25.925,25135.0
2020-10-28,25.67,25.695,25.375,25.385,76179.0
2020-10-29,25.55,25.79,25.44,25.615,43301.0
2020-10-30,25.455,25.52,25.18,25.41,55008.0
2020-11-02,25.585,25.63,25.355,25.53,51996.0
2020-11-03,25.67,25.935,25.615,25.835,32438.0
2020-11-04,26.22,26.505,26.12,26.285,90100.0
2020-11-05,26.64,26.705,26.57,26.64,30428.0
2020-11-06,26.68,26.735,26.565,26.65,37635.0
2020-11-09,27.805,27.805,27.07,27.08,71508.0
2020-11-10,27.09,27.19,26.955,27.145,58567.0
2020-11-11,27.32,27.405,27.285,27.405,47917.0
2020-11-12,27.405,27.465,27.145,27.24,36149.0
2020-11-13,27.43,27.705,27.395,27.65,42100.0
2020-11-16,27.815,27.9,27.725,27.9,64808.0
2020-11-17,27.705,27.86,27.64,27.825,41258.0
2020-11-18,27.88,27.88,27.55,27.55,41603.0
2020-11-19,27.57,27.66,27.505,27.66,39833.0
2020-11-20,27.575,27.715,27.56,27.63,34215.0
2020-11-23,27.76,27.815,27.63,27.75,55630.0
2020-11-24,27.97,28.055,27.9,28.0,39273.0
2020-11-25,27.97,27.97,27.86,27.935,52844.0
2020-11-26,27.99,28.045,27.935,27.99,13231.0
2020-11-27,28.02,28.165,27.99,28.145,43364.0
2020-11-30,27.9,27.925,27.605,27.715,112331.0
2020-12-01,28.01,28.09,27.945,28.02,36544.0
2020-12-02,27.945,28.025,27.88,28.025,35784.0
2020-12-03,28.025,28.1,27.925,27.955,45498.0
2020-12-04,27.945,28.035,27.945,28.025,39064.0
2020-12-07,28.02,28.045,27.9,27.965,83517.0
2020-12-08,27.91,28.12,27.89,28.1,58575.0
2020-12-09,28.1,28.13,27.86,27.955,46806.0
2020-12-10,27.725,27.86,27.67,27.835,40078.0
2020-12-11,27.735,27.815,27.63,27.805,33037.0
2020-12-14,27.915,27.965,27.705,27.705,39801.0
2020-12-15,27.815,27.915,27.78,27.915,26785.0
2020-12-16,28.035,28.13,28.025,28.1,30583.0
2020-12-17,28.165,28.245,28.135,28.24,43706.0
2020-12-18,28.275,28.35,28.145,28.31,26726.0
2020-12-21,27.925,28.2,27.835,28.19,64320.0
2020-12-22,28.255,28.33,28.21,28.24,36983.0
2020-12-23,28.31,28.385,28.265,28.295,37271.0
2020-12-24,28.295,28.295,28.19,28.265,30755.0
2020-12-29,28.58,28.595,28.45,28.495,77021.0
2020-12-30,28.62,28.62,28.485,28.5,53180.0
2020-12-31,28.445,28.455,28.315,28.445,61046.0
2021-01-04,28.65,28.65,28.185,28.39,113178.0
2021-01-05,28.355,28.55,28.355,28.455,128780.0
2021-01-06,28.5,28.89,28.455,28.65,119065.0
2021-01-07,28.86,29.045,28.86,28.955,80571.0
2021-01-08,29.12,29.26,29.045,29.26,111724.0
2021-01-11,29.185,29.295,29.14,29.185,104436.0
2021-01-12,29.14,29.25,29.065,29.14,57876.0
2021-01-13,29.205,29.215,29.11,29.13,58314.0
2021-01-14,29.195,29.24,29.04,29.055,57978.0
2021-01-15,29.04,29.055,28.855,28.965,60380.0
2021-01-18,29.04,29.23,29.04,29.23,53636.0
2021-01-19,29.285,29.295,29.11,29.225,48102.0
2021-01-20,29.325,29.38,29.195,29.35,101750.0
2021-01-21,29.36,29.37,29.25,29.35,61964.0
2021-01-22,29.295,29.48,29.26,29.47,60777.0
2021-01-25,29.435,29.545,29.25,29.535,102947.0
2021-01-26,29.51,29.51,29.37,29.39,50790.0
2021-01-27,29.225,29.225,28.845,28.925,119484.0
2021-01-28,29.085,29.35,29.075,29.14,49791.0
2021-01-29,28.845,28.855,28.445,28.53,136296.0
2021-02-01,28.88,29.205,28.78,29.165,101761.0
2021-02-02,29.36,29.48,29.315,29.4,58421.0
2021-02-03,29.455,29.49,29.35,29.425,63815.0
2021-02-04,29.52,29.695,29.49,29.665,51041.0
2021-02-05,29.815,29.815,29.665,29.75,55139.0
2021-02-08,29.88,29.925,29.835,29.925,66302.0
2021-02-09,29.955,29.96,29.88,29.905,63874.0
2021-02-10,30.035,30.035,29.72,29.88,68415.0
2021-02-11,29.96,30.01,29.86,30.01,49940.0
2021-02-12,30.075,30.155,30.025,30.145,54389.0
2021-02-16,30.265,30.305,30.14,30.175,78191.0
2021-02-17,30.155,30.175,30.02,30.14,51004.0
2021-02-18,29.87,29.955,29.785,29.88,83186.0
2021-02-19,29.925,29.925,29.785,29.795,57247.0
2021-02-22,29.705,29.705,29.555,29.585,90446.0
2021-02-23,29.445,29.6,29.165,29.545,90045.0
2021-02-24,29.425,29.61,29.285,29.555,48626.0
2021-02-25,29.49,29.535,29.03,29.15,85070.0
2021-02-26,29.26,29.415,28.92,29.225,96893.0
2021-03-01,29.49,29.73,29.445,29.665,45880.0
2021-03-02,29.62,29.62,29.37,29.4,55621.0
2021-03-03,29.455,29.48,29.175,29.175,77407.0
2021-03-04,29.12,29.24,28.605,28.795,108372.0
2021-03-05,29.045,29.27,28.585,29.225,81527.0
2021-03-08,29.215,29.35,29.04,29.065,100890.0
2021-03-09,29.24,29.575,29.23,29.41,54165.0
2021-03-10,29.555,29.62,29.47,29.51,75699.0
2021-03-11,29.665,29.805,29.63,29.635,46778.0
2021-03-12,29.51,29.53,29.38,29.51,71758.0
2021-03-15,29.52,29.65,29.445,29.65,71757.0
2021-03-16,29.715,29.72,29.5,29.555,50718.0
2021-03-17,29.52,29.665,29.4,29.59,80184.0
2021-03-18,29.48,29.655,29.425,29.435,56492.0
2021-03-19,29.53,29.53,29.305,29.47,57621.0
2021-03-22,29.53,29.65,29.425,29.6,50748.0
2021-03-23,29.565,29.585,29.305,29.36,47861.0
2021-03-24,29.435,29.435,29.13,29.13,50639.0
2021-03-25,29.085,29.445,29.02,29.41,65244.0
2021-03-26,29.41,29.775,29.4,29.775,52863.0
2021-03-29,29.76,29.775,29.61,29.695,68631.0
2021-03-30,29.74,29.835,29.675,29.815,37554.0
2021-03-31,29.75,29.85,29.65,29.72,117065.0
2021-04-01,29.895,30.015,29.895,30.01,70435.0
2021-04-05,30.165,30.35,30.155,30.34,86721.0
2021-04-06,30.295,30.395,30.26,30.35,66974.0
2021-04-07,30.425,30.49,30.38,30.425,46486.0
2021-04-08,30.49,30.51,30.425,30.47,47351.0
2021-04-09,30.425,30.51,30.37,30.51,57971.0
2021-04-12,30.51,30.535,30.445,30.515,65208.0
2021-04-13,30.525,30.6,30.5,30.545,108254.0
2021-04-14,30.695,30.73,30.49,30.515,56333.0
2021-04-15,30.685,30.86,30.645,30.83,47921.0
2021-04-16,30.86,30.935,30.795,30.905,58329.0
2021-04-19,30.815,30.875,30.755,30.83,92568.0
2021-04-20,30.7,30.74,30.535,30.72,66416.0
2021-04-21,30.72,30.83,30.48,30.7,125547.0
2021-04-22,30.795,30.805,30.48,30.555,60246.0
2021-04-23,30.63,30.895,30.6,30.83,36975.0
2021-04-26,30.765,30.805,30.665,30.685,65327.0
2021-04-27,30.71,30.71,30.61,30.675,50215.0
2021-04-28,30.665,30.72,30.5,30.5,64463.0
2021-04-29,30.62,30.62,30.34,30.51,75580.0
2021-04-30,30.325,30.38,30.165,30.21,115103.0
2021-05-03,30.415,30.415,30.305,30.33,68500.0
2021-05-04,30.26,30.285,29.915,30.14,120406.0
2021-05-05,30.265,30.285,30.1,30.185,86958.0
2021-05-06,30.13,30.14,29.935,30.14,78053.0
2021-05-07,30.265,30.425,30.25,30.37,61510.0
2021-05-10,30.305,30.305,29.945,29.955,69857.0
2021-05-11,29.6,29.77,29.455,29.695,101926.0
2021-05-12,29.5,29.51,29.075,29.075,116598.0
2021-05-13,29.25,29.575,29.25,29.53,70214.0
2021-05-14,29.575,29.87,29.545,29.835,61893.0
2021-05-17,29.72,29.72,29.53,29.64,86929.0
2021-05-18,29.665,29.775,29.565,29.575,41859.0
2021-05-19,29.28,29.575,29.195,29.575,62408.0
2021-05-20,29.565,29.775,29.565,29.72,48024.0
2021-05-21,29.775,29.86,29.695,29.715,52248.0
2021-05-25,30.045,30.065,29.905,29.925,46577.0
2021-05-26,30.1,30.165,30.035,30.14,59825.0
2021-05-27,30.155,30.155,30.065,30.11,42691.0
2021-05-28,30.22,30.285,30.155,30.205,49636.0
2021-05-31,30.305,30.305,30.08,30.1,36429.0
2021-06-01,30.325,30.325,30.135,30.265,64081.0
2021-06-02,30.285,30.325,30.195,30.21,50948.0
2021-06-03,30.22,30.315,30.12,30.25,37318.0
2021-06-04,30.34,30.46,30.325,30.445,37672.0
2021-06-07,30.49,30.49,30.35,30.45,60574.0
2021-06-08,30.51,30.57,30.38,30.555,61069.0
2021-06-09,30.48,30.555,30.395,30.47,42082.0
2021-06-10,30.555,30.59,30.445,30.525,53386.0
2021-06-11,30.61,30.755,30.565,30.755,43152.0
2021-06-14,30.75,30.75,30.63,30.75,50861.0
2021-06-15,30.83,30.85,30.73,30.795,42642.0
2021-06-16,30.815,30.83,30.62,30.785,46521.0
2021-06-17,30.87,31.0,30.785,30.96,69112.0
2021-06-18,30.71,30.82,30.665,30.695,104059.0
2021-06-21,30.71,30.885,30.635,30.885,42534.0
2021-06-22,30.905,30.95,30.815,30.855,31668.0
2021-06-23,30.795,30.84,30.75,30.795,52317.0
2021-06-24,30.985,31.07,30.94,31.05,31697.0
2021-06-25,31.05,31.145,31.005,31.115,30489.0
2021-06-28,31.235,31.235,31.09,31.2,54620.0
2021-06-29,31.275,31.35,31.245,31.34,54733.0
2021-06-30,31.2,31.285,31.165,31.275,48580.0
2021-07-02,31.405,31.415,31.275,31.34,53426.0
2021-07-05,31.535,31.535,31.375,31.525,43434.0
2021-07-06,31.48,31.525,31.385,31.52,73032.0
2021-07-07,31.545,31.71,31.515,31.665,76580.0
2021-07-08,31.555,31.565,31.275,31.415,94879.0
2021-07-09,31.565,31.695,31.505,31.645,49558.0
2021-07-12,31.695,31.795,31.665,31.785,38340.0
2021-07-13,31.87,31.945,31.785,31.785,46795.0
2021-07-14,31.805,31.915,31.71,31.795,37158.0
2021-07-15,31.835,31.925,31.75,31.9,31649.0
2021-07-16,31.945,31.945,31.675,31.695,47163.0
2021-07-19,31.58,31.59,31.36,31.49,75029.0
2021-07-20,31.565,31.85,31.505,31.73,48892.0
2021-07-21,31.77,31.84,31.59,31.75,24728.0
2021-07-22,31.705,31.835,31.705,31.775,41765.0
2021-07-23,31.9,32.005,31.86,31.995,20404.0
2021-07-26,31.925,31.925,31.835,31.925,40172.0
2021-07-27,31.825,31.835,31.61,31.835,41225.0
2021-07-28,31.925,31.925,31.835,31.85,32225.0
2021-07-29,31.815,31.9,31.795,31.795,28611.0
2021-07-30,31.63,31.75,31.58,31.685,36405.0
2021-08-03,31.89,32.11,31.84,32.085,45064.0
2021-08-04,32.075,32.11,32.02,32.04,39973.0
2021-08-05,32.04,32.065,31.98,32.065,38255.0
2021-08-06,32.15,32.205,32.11,32.195,25883.0
2021-08-09,32.175,32.315,32.095,32.205,47361.0
2021-08-10,32.26,32.26,32.085,32.14,43985.0
2021-08-11,32.17,32.215,32.11,32.195,34531.0
2021-08-12,32.205,32.28,32.085,32.245,30556.0
2021-08-13,32.26,32.3,32.235,32.3,27993.0
2021-08-16,32.26,32.4,32.17,32.4,34971.0
2021-08-17,32.28,32.29,32.095,32.235,57074.0
2021-08-18,32.225,32.31,32.075,32.085,25322.0
2021-08-19,32.02,32.43,32.02,32.355,41697.0
2021-08-20,32.52,32.605,32.495,32.58,48999.0
2021-08-23,32.485,32.57,32.445,32.455,40865.0
2021-08-24,32.475,32.52,32.43,32.465,22694.0
2021-08-25,32.505,32.605,32.505,32.53,17694.0
2021-08-26,32.54,32.615,32.44,32.55,36067.0
2021-08-27,32.625,32.725,32.585,32.69,16223.0
2021-08-30,32.65,32.81,32.615,32.765,22615.0
2021-08-31,32.85,32.905,32.78,32.81,34585.0
2021-09-01,32.895,33.015,32.855,32.97,29887.0
2021-09-02,32.995,33.025,32.83,32.875,46155.0
2021-09-03,32.78,32.855,32.765,32.85,25320.0
2021-09-07,33.025,33.125,32.97,33.115,41686.0
2021-09-08,33.025,33.155,32.94,33.035,30061.0
2021-09-09,33.025,33.045,32.8,32.865,52609.0
2021-09-10,32.885,32.895,32.725,32.745,28692.0
2021-09-13,32.885,32.92,32.71,32.82,38028.0
2021-09-14,32.8,32.8,32.66,32.715,45989.0
2021-09-15,32.67,32.765,32.55,32.735,53031.0
2021-09-16,32.715,32.81,32.615,32.8,36542.0
2021-09-17,32.725,32.725,32.615,32.68,34245.0
2021-09-20,32.375,32.375,31.935,32.225,105578.0
2021-09-21,32.355,32.485,32.315,32.315,39163.0
2021-09-22,32.505,32.54,32.43,32.475,57766.0
2021-09-23,32.345,32.625,32.345,32.56,43192.0
2021-09-24,32.495,32.55,32.44,32.465,50321.0
2021-09-27,32.445,32.445,32.335,32.41,49943.0
2021-09-28,32.195,32.195,31.84,31.87,50270.0
2021-09-29,32.045,32.16,31.965,32.03,42618.0
2021-09-30,32.065,32.11,31.555,31.57,64036.0
2021-10-01,31.645,31.835,31.395,31.75,64832.0
2021-10-04,31.505,31.545,31.1,31.235,79191.0
2021-10-05,31.35,31.62,31.295,31.49,36255.0
2021-10-06,31.235,31.5,31.145,31.46,51807.0
2021-10-07,31.74,31.89,31.695,31.71,26253.0
2021-10-08,31.675,31.675,31.46,31.47,41652.0
2021-10-12,31.37,31.37,31.2,31.235,44035.0
2021-10-13,31.33,31.395,31.2,31.395,43161.0
2021-10-14,31.505,31.665,31.44,31.665,29984.0
2021-10-15,31.785,31.935,31.785,31.89,41116.0
2021-10-18,31.75,31.975,31.685,31.975,42352.0
2021-10-19,31.975,32.11,31.88,32.11,50766.0
2021-10-20,32.13,32.15,32.045,32.11,30763.0
2021-10-21,32.03,32.205,31.965,32.185,45989.0
2021-10-22,32.055,32.26,32.055,32.26,57437.0
2021-10-25,32.25,32.42,32.195,32.38,44558.0
2021-10-26,32.445,32.53,32.38,32.4,23955.0
2021-10-27,32.475,32.485,32.14,32.14,33489.0
2021-10-28,32.205,32.365,32.205,32.36,42835.0
2021-10-29,32.27,32.43,32.225,32.4,22603.0
2021-11-01,32.465,32.56,32.42,32.56,46419.0
2021-11-02,32.585,32.715,32.585,32.67,29775.0
2021-11-03,32.715,32.885,32.69,32.875,48758.0
2021-11-04,32.97,33.125,32.97,33.11,27728.0
2021-11-05,33.19,33.32,33.11,33.185,23039.0
2021-11-08,33.275,33.32,33.2,33.25,36598.0
2021-11-09,33.255,33.295,33.08,33.185,47441.0
2021-11-10,32.96,33.09,32.895,33.005,37336.0
2021-11-11,33.32,33.405,33.23,33.33,20849.0
2021-11-12,33.435,33.47,33.32,33.435,21605.0
2021-11-15,33.395,33.435,33.295,33.34,38587.0
2021-11-16,33.425,33.575,33.385,33.52,30648.0
2021-11-17,33.535,33.565,33.445,33.555,31798.0
2021-11-18,33.575,33.6,33.445,33.545,27670.0
2021-11-19,33.535,33.6,33.49,33.525,35489.0
2021-11-22,33.63,33.835,33.525,33.525,73624.0
2021-11-23,33.555,33.62,33.36,33.47,32467.0
2021-11-24,33.305,33.425,33.24,33.425,34530.0
2021-11-25,33.5,33.545,33.425,33.52,13066.0
2021-11-26,33.025,33.165,32.77,32.92,102117.0
2021-11-29,33.11,33.285,33.005,33.1,58823.0
2021-11-30,32.985,33.1,32.645,32.71,58956.0
2021-12-01,33.025,33.24,32.505,32.51,38371.0
2021-12-02,32.625,33.025,32.585,32.94,38459.0
2021-12-03,32.93,32.94,32.485,32.755,62804.0
2021-12-06,32.81,33.025,32.69,32.895,36153.0
2021-12-07,33.115,33.33,33.07,33.255,53109.0
2021-12-08,33.22,33.38,33.165,33.37,31378.0
2021-12-09,33.35,33.385,33.295,33.32,21949.0
2021-12-10,33.435,33.525,33.295,33.525,28785.0
2021-12-13,33.51,33.535,33.33,33.395,58947.0
2021-12-14,33.295,33.33,33.045,33.275,33765.0
2021-12-15,33.385,33.65,33.275,33.6,46229.0
2021-12-16,33.65,33.695,33.305,33.37,72382.0
2021-12-17,33.255,33.46,33.06,33.285,66898.0
2021-12-20,33.045,33.115,32.895,33.1,194617.0
2021-12-21,33.33,33.59,33.265,33.59,38185.0
2021-12-22,33.46,33.72,33.46,33.705,56646.0
2021-12-23,33.75,33.9,33.75,33.88,39576.0
2021-12-24,34.01,34.01,33.535,33.845,12513.0
2021-12-29,34.17,34.225,34.12,34.18,55063.0
2021-12-30,34.22,34.54,33.975,33.985,34354.0
2021-12-31,33.845,33.855,33.665,33.675,47081.0
2022-01-04,34.12,34.205,33.975,34.09,109941.0
2022-01-05,34.09,34.13,33.675,33.685,86087.0
2022-01-06,33.65,33.675,33.49,33.535,98674.0
2022-01-07,33.45,33.515,33.205,33.27,117551.0
2022-01-10,33.12,33.235,32.77,33.235,141601.0
2022-01-11,33.78,33.875,33.01,33.33,108409.0
2022-01-12,33.375,33.47,33.205,33.335,84465.0
2022-01-13,33.32,33.32,32.925,33.0,70671.0
2022-01-14,32.745,33.075,32.745,33.075,74290.0
2022-01-17,33.12,33.31,33.045,33.17,47715.0
2022-01-18,32.83,32.94,32.375,32.425,117266.0
2022-01-19,32.5,32.535,32.14,32.16,89961.0
2022-01-20,32.32,32.49,31.905,31.945,68760.0
2022-01-21,31.805,31.965,31.55,31.585,140608.0
2022-01-24,31.24,31.66,30.645,31.66,218171.0
2022-01-25,31.2,31.53,30.965,31.325,143169.0
2022-01-26,31.625,31.805,31.09,31.315,159796.0
2022-01-27,31.53,31.66,31.17,31.285,73754.0
2022-01-28,31.295,31.83,31.06,31.73,75880.0
2022-01-31,31.795,32.33,31.765,32.3,71476.0
2022-02-01,32.395,32.5,32.18,32.48,55379.0
2022-02-02,32.64,32.695,32.5,32.67,62911.0
2022-02-03,32.32,32.415,32.055,32.085,59956.0
2022-02-04,32.225,32.565,32.125,32.37,43813.0
2022-02-07,32.33,32.33,32.065,32.105,89611.0
2022-02-08,32.18,32.49,32.115,32.45,31493.0
2022-02-09,32.745,32.875,32.735,32.85,34357.0
2022-02-10,32.565,32.83,32.405,32.5,46104.0
2022-02-11,32.49,32.53,31.895,32.0,73922.0
2022-02-14,31.965,31.965,31.625,31.81,86939.0
2022-02-15,32.13,32.405,32.13,32.385,121281.0
2022-02-16,32.16,32.405,32.085,32.35,143824.0
2022-02-17,32.19,32.19,31.765,31.81,127581.0
2022-02-18,31.81,31.87,31.575,31.72,306645.0
2022-02-22,31.435,31.65,31.2,31.37,414702.0
2022-02-23,31.415,31.465,30.835,30.865,256675.0
2022-02-24,30.13,31.115,30.09,31.08,675616.0
2022-02-25,31.25,31.57,31.155,31.57,75644.0
2022-02-28,31.255,31.41,31.005,31.305,110577.0
2022-03-01,31.145,31.24,30.76,30.93,264442.0
2022-03-02,30.965,31.23,30.88,31.135,258279.0
2022-03-03,31.25,31.25,30.845,30.935,100130.0
2022-03-04,30.74,30.74,30.39,30.57,88422.0
2022-03-07,30.475,30.485,29.815,29.815,330990.0
2022-03-08,29.92,30.53,29.695,29.97,119773.0
2022-03-09,30.455,30.805,30.335,30.685,137687.0
2022-03-10,30.29,30.4,30.11,30.345,47134.0
2022-03-11,30.4,30.45,29.885,29.9,119369.0
2022-03-14,30.005,30.24,29.845,29.94,143140.0
2022-03-15,30.05,30.305,29.96,30.25,126033.0
2022-03-16,30.635,31.04,30.495,31.04,160009.0
2022-03-17,30.9,31.165,30.825,31.155,90795.0
2022-03-18,31.05,31.465,30.965,31.435,40653.0
2022-03-21,31.4,31.455,31.145,31.305,111857.0
2022-03-22,31.415,31.71,31.415,31.625,38423.0
2022-03-23,31.445,31.465,31.22,31.22,64399.0
2022-03-24,31.315,31.445,31.2,31.445,50191.0
2022-03-25,31.445,31.51,31.23,31.39,56157.0
2022-03-28,31.475,31.635,31.39,31.635,32301.0
2022-03-29,32.03,32.095,31.88,32.095,121326.0
2022-03-30,31.905,31.97,31.745,31.83,43373.0
2022-03-31,31.89,31.89,31.415,31.435,32720.0
2022-04-01,31.645,31.645,31.41,31.645,38274.0
2022-04-04,31.68,31.82,31.57,31.81,55242.0
2022-04-05,31.54,31.605,31.35,31.415,40533.0
2022-04-06,31.09,31.24,30.975,31.155,53317.0
2022-04-07,31.19,31.425,31.105,31.36,93891.0
2022-04-08,31.38,31.49,31.225,31.25,63255.0
2022-04-11,31.18,31.22,30.945,30.965,192307.0
2022-04-12,31.115,31.22,30.795,30.87,120678.0
2022-04-13,30.965,31.06,30.93,31.05,45861.0
2022-04-14,31.095,31.145,30.86,30.86,90917.0
2022-04-18,30.805,30.92,30.71,30.825,52334.0
2022-04-19,30.785,31.165,30.76,31.145,72182.0
2022-04-20,31.05,31.05,30.845,30.89,44347.0
2022-04-21,31.07,31.125,30.615,30.665,52563.0
2022-04-22,30.795,30.825,30.28,30.315,75244.0
2022-04-25,30.21,30.355,29.9,30.355,108745.0
2022-04-26,30.295,30.325,29.715,29.75,89873.0
2022-04-27,29.855,30.1,29.74,29.865,59327.0
2022-04-28,30.185,30.495,29.91,30.39,52973.0
2022-04-29,30.175,30.315,29.725,29.74,90153.0
2022-05-02,29.81,29.995,29.44,29.885,105777.0
2022-05-03,29.92,30.1,29.865,29.975,72630.0
2022-05-04,29.93,30.515,29.73,30.495,44165.0
2022-05-05,30.135,30.135,29.42,29.655,139169.0
2022-05-06,29.47,29.675,29.225,29.515,76577.0
2022-05-09,29.175,29.48,28.77,28.895,152631.0
2022-05-10,29.215,29.27,28.79,28.99,78753.0
2022-05-11,28.845,29.14,28.555,28.555,87423.0
2022-05-12,28.365,28.715,28.29,28.63,111064.0
2022-05-13,28.93,29.16,28.885,29.055,55402.0
2022-05-16,28.99,29.055,28.83,28.84,55415.0
2022-05-17,29.33,29.41,29.13,29.335,65692.0
2022-05-18,29.225,29.545,28.47,28.49,55471.0
2022-05-19,28.285,28.575,28.19,28.395,50935.0
2022-05-20,28.66,28.68,28.04,28.52,162432.0
2022-05-24,28.61,28.78,28.46,28.685,43905.0
2022-05-25,28.735,29.0,28.67,28.915,35567.0
2022-05-26,29.225,29.41,28.97,29.405,66925.0
2022-05-27,29.44,29.77,29.405,29.77,24681.0
2022-05-30,29.97,29.975,29.79,29.81,40110.0
2022-05-31,29.58,29.685,29.365,29.495,34436.0
2022-06-01,29.6,29.61,29.12,29.28,43734.0
2022-06-02,29.27,29.6,29.16,29.6,44200.0
2022-06-03,29.31,29.31,29.14,29.175,65404.0
2022-06-06,29.42,29.505,29.225,29.28,19242.0
2022-06-07,29.09,29.395,29.045,29.385,34529.0
2022-06-08,29.245,29.31,29.12,29.14,30243.0
2022-06-09,29.045,29.245,28.8,28.855,54665.0
2022-06-10,28.565,28.575,28.225,28.255,82185.0
2022-06-13,27.69,27.765,27.36,27.435,104629.0
2022-06-14,27.615,27.66,27.315,27.49,64360.0
2022-06-15,27.71,28.01,27.49,27.775,70931.0
2022-06-16,27.295,27.305,26.87,26.995,127237.0
2022-06-17,27.17,27.485,27.115,27.245,85851.0
2022-06-20,27.245,27.485,27.105,27.455,38454.0
2022-06-21,27.53,27.67,27.485,27.575,34560.0
2022-06-22,27.295,27.67,27.265,27.49,81157.0
2022-06-23,27.545,27.735,27.435,27.7,51032.0
2022-06-24,27.925,28.34,27.925,28.335,46940.0
2022-06-27,28.43,28.43,28.22,28.265,34907.0
2022-06-28,28.35,28.455,27.83,27.86,41446.0
2022-06-29,27.84,27.84,27.675,27.82,35632.0
2022-06-30,27.47,27.685,27.23,27.525,65745.0
2022-07-04,27.77,27.78,27.61,27.755,70933.0
2022-07-05,27.535,27.945,27.345,27.945,37770.0
2022-07-06,27.905,28.065,27.79,27.96,49144.0
2022-07-07,28.065,28.29,28.04,28.255,28757.0
2022-07-08,28.19,28.295,28.095,28.22,32488.0
2022-07-11,28.055,28.105,27.885,27.915,52677.0
2022-07-12,27.885,28.03,27.705,27.79,27441.0
2022-07-13,27.44,27.705,27.365,27.61,81184.0
2022-07-14,27.6,27.715,27.41,27.685,37623.0
2022-07-15,27.84,27.98,27.725,27.98,30541.0
2022-07-18,28.085,28.17,27.755,27.77,39670.0
2022-07-19,28.02,28.335,28.01,28.305,48626.0
2022-07-20,28.315,28.435,28.24,28.38,25353.0
2022-07-21,28.4,28.655,28.35,28.655,54005.0
2022-07-22,28.675,28.675,28.4,28.515,34164.0
2022-07-25,28.505,28.515,28.34,28.43,36920.0
2022-07-26,28.38,28.38,28.22,28.245,20453.0
2022-07-27,28.43,28.825,28.43,28.77,33029.0
2022-07-28,28.82,29.075,28.645,29.065,30398.0
2022-07-29,29.15,29.395,29.085,29.38,23527.0
2022-08-02,29.35,29.435,29.18,29.2,59252.0
2022-08-03,29.295,29.52,29.245,29.51,43358.0
2022-08-04,29.55,29.585,29.455,29.52,30504.0
2022-08-05,29.51,30.1,29.265,29.635,19838.0
2022-08-08,29.615,29.74,29.445,29.51,16075.0
2022-08-09,29.465,29.5,29.37,29.39,30047.0
2022-08-10,29.75,29.815,29.675,29.775,25137.0
2022-08-11,29.91,29.985,29.73,29.775,19654.0
2022-08-12,29.92,30.165,29.88,30.15,38536.0
2022-08-15,30.225,30.535,30.225,30.52,52812.0
2022-08-16,30.415,30.51,30.3,30.425,32890.0
2022-08-17,30.31,30.425,30.25,30.33,30435.0
2022-08-18,30.345,30.44,30.28,30.395,21895.0
2022-08-19,30.27,30.31,30.11,30.15,15417.0
2022-08-22,29.835,29.855,29.655,29.69,43212.0
2022-08-23,29.595,29.665,29.445,29.465,61108.0
2022-08-24,29.5,29.655,29.5,29.58,26392.0
2022-08-25,29.675,29.88,29.605,29.88,14998.0
2022-08-26,29.93,29.94,29.255,29.275,29922.0
2022-08-29,29.075,29.19,28.98,29.105,30790.0
2022-08-30,29.14,29.19,28.835,28.97,13242.0
2022-08-31,29.105,29.15,28.825,28.845,15821.0
2022-09-01,28.675,28.81,28.475,28.695,38737.0
2022-09-02,28.92,29.0,28.41,28.42,30017.0
2022-09-06,28.535,28.57,28.255,28.36,82683.0
2022-09-07,28.39,28.76,28.39,28.715,51573.0
2022-09-08,28.54,28.845,28.515,28.77,40652.0
2022-09-09,28.97,29.19,28.915,29.15,28442.0
2022-09-12,29.245,29.435,29.245,29.395,26303.0
2022-09-13,29.015,29.035,28.63,28.635,24414.0
2022-09-14,28.76,28.8,28.6,28.6,23061.0
2022-09-15,28.685,28.8,28.535,28.61,27425.0
2022-09-16,28.455,28.495,28.285,28.41,42542.0
2022-09-19,28.315,28.58,28.315,28.58,37877.0
2022-09-20,28.515,28.56,28.315,28.465,22093.0
2022-09-21,28.58,28.725,28.22,28.245,34346.0
2022-09-22,28.21,28.265,28.03,28.125,39717.0
2022-09-23,27.81,27.81,27.44,27.66,72767.0
2022-09-26,27.61,27.875,27.61,27.62,41061.0
2022-09-27,27.85,27.895,27.375,27.535,44163.0
2022-09-28,27.48,27.945,27.375,27.84,27631.0
2022-09-29,27.6,27.6,27.315,27.45,37937.0
2022-09-30,27.46,27.745,27.43,27.43,37865.0
2022-10-03,27.46,27.81,27.375,27.705,51698.0
2022-10-04,28.22,28.525,28.22,28.35,39726.0
2022-10-05,28.295,28.56,28.21,28.445,27204.0
2022-10-06,28.485,28.59,28.41,28.435,24319.0
2022-10-07,28.105,28.125,27.63,27.745,45720.0
2022-10-11,27.46,27.62,27.335,27.45,42220.0
2022-10-12,27.47,27.485,27.315,27.42,35168.0
2022-10-13,27.09,27.895,27.005,27.81,106149.0
2022-10-14,28.05,28.125,27.545,27.59,31750.0
2022-10-17,27.84,27.99,27.78,27.935,33217.0
2022-10-18,28.435,28.445,28.115,28.21,54996.0
2022-10-19,28.055,28.2,27.875,27.945,18424.0
2022-10-20,27.875,28.085,27.8,27.905,13623.0
2022-10-21,27.755,28.17,27.685,28.15,37430.0
2022-10-24,28.265,28.465,28.18,28.38,76713.0
2022-10-25,28.36,28.695,28.36,28.665,37043.0
2022-10-26,28.495,28.885,28.475,28.63,41031.0
2022-10-27,28.62,28.645,28.4,28.41,51450.0
2022-10-28,28.495,29.0,28.485,28.99,36394.0
2022-10-31,28.92,28.98,28.81,28.835,39517.0
2022-11-01,29.105,29.105,28.825,28.895,29028.0
2022-11-02,28.81,29.0,28.445,28.445,55770.0
2022-11-03,28.325,28.42,28.2,28.325,32874.0
2022-11-04,28.41,28.485,28.075,28.41,35911.0
2022-11-07,28.56,28.675,28.43,28.635,44465.0
2022-11-08,28.73,28.82,28.525,28.74,39887.0
2022-11-09,28.515,28.6,28.36,28.38,30494.0
2022-11-10,28.99,29.425,28.99,29.425,28685.0
2022-11-11,29.54,29.72,29.445,29.69,38501.0
2022-11-14,29.58,29.805,29.53,29.53,53742.0
2022-11-15,29.94,30.1,29.595,29.74,48027.0
2022-11-16,29.655,29.73,29.595,29.655,20563.0
2022-11-17,29.39,29.595,29.34,29.585,36154.0
2022-11-18,29.87,29.9,29.665,29.815,38789.0
2022-11-21,29.76,29.845,29.71,29.775,23867.0
2022-11-22,29.825,29.985,29.76,29.985,34479.0
2022-11-23,30.035,30.215,30.005,30.155,56365.0
2022-11-24,30.25,30.29,30.185,30.185,22247.0
2022-11-25,30.195,30.415,30.175,30.415,58267.0
2022-11-28,30.245,30.3,30.015,30.07,25648.0
2022-11-29,30.29,30.415,30.245,30.34,29766.0
2022-11-30,30.28,30.785,30.205,30.775,42397.0
2022-12-01,30.915,30.995,30.735,30.86,39219.0
2022-12-02,30.565,30.975,30.435,30.91,29842.0
2022-12-05,30.7,30.815,30.605,30.7,40867.0
2022-12-06,30.765,30.83,30.385,30.51,37258.0
2022-12-07,30.435,30.5,30.31,30.46,32843.0
2022-12-08,30.415,30.545,30.355,30.49,46191.0
2022-12-09,30.585,30.72,30.5,30.51,28716.0
2022-12-12,30.595,30.735,30.49,30.735,50438.0
2022-12-13,31.385,31.385,30.67,30.88,36360.0
2022-12-14,30.88,31.03,30.595,30.725,24243.0
2022-12-15,30.435,30.52,30.13,30.225,51483.0
2022-12-16,30.045,30.14,29.87,30.015,69867.0
2022-12-19,29.965,29.985,29.665,29.76,52947.0
2022-12-20,29.72,29.795,29.615,29.72,62148.0
2022-12-21,29.9,30.13,29.865,30.07,20620.0
2022-12-22,29.995,29.995,29.52,29.795,31390.0
2022-12-23,29.75,29.845,29.655,29.845,35397.0
2022-12-28,29.71,29.72,29.49,29.52,41389.0
2022-12-29,29.69,29.94,29.64,29.89,35242.0
2022-12-30,29.69,29.7,29.51,29.69,19384.0
2023-01-03,30.14,30.21,29.815,29.995,173340.0
2023-01-04,29.96,30.065,29.805,29.93,126031.0
2023-01-05,29.86,29.93,29.71,29.87,81414.0
2023-01-06,30.005,30.255,29.825,30.21,46195.0
2023-01-09,30.37,30.455,30.14,30.16,47964.0
2023-01-10,30.15,30.42,30.12,30.42,78302.0
2023-01-11,30.485,30.705,30.455,30.705,31380.0
2023-01-12,30.725,30.85,30.58,30.785,47660.0
2023-01-13,30.785,31.03,30.755,31.03,65753.0
2023-01-16,31.07,31.09,30.965,30.975,33268.0
2023-01-17,31.03,31.12,30.945,30.985,78773.0
2023-01-18,31.165,31.195,30.9,30.9,35420.0
2023-01-19,30.735,30.785,30.63,30.695,31743.0
2023-01-20,30.765,30.935,30.715,30.935,44939.0
2023-01-23,31.12,31.32,30.985,31.195,52044.0
2023-01-24,31.13,31.225,31.07,31.195,63553.0
2023-01-25,30.945,31.29,30.81,31.29,34605.0
2023-01-26,31.29,31.385,31.195,31.385,35832.0
2023-01-27,31.35,31.455,31.28,31.455,21742.0
2023-01-30,31.205,31.36,31.185,31.225,32863.0
2023-01-31,31.25,31.3,31.165,31.3,53791.0
2023-02-01,31.29,31.76,31.26,31.625,47969.0
2023-02-02,31.855,32.04,31.8,31.96,42876.0
2023-02-03,31.83,32.075,31.73,31.82,36952.0
2023-02-06,31.685,31.705,31.57,31.655,63019.0
2023-02-07,31.635,31.925,31.51,31.895,50823.0
2023-02-08,31.83,31.855,31.665,31.705,38865.0
2023-02-09,31.855,31.925,31.51,31.635,37761.0
2023-02-10,31.27,31.31,31.185,31.3,43679.0
2023-02-13,31.37,31.605,31.36,31.59,62568.0
2023-02-14,31.56,31.705,31.405,31.615,36381.0
2023-02-15,31.59,31.745,31.54,31.745,80680.0
2023-02-16,31.5,31.81,31.5,31.635,32598.0
2023-02-17,31.52,31.605,31.435,31.6,46627.0
2023-02-21,31.385,31.445,31.205,31.205,55999.0
2023-02-22,31.215,31.245,31.08,31.165,70262.0
2023-02-23,31.29,31.34,31.05,31.29,31640.0
2023-02-24,31.02,31.09,30.915,31.03,68015.0
2023-02-27,31.195,31.28,31.09,31.12,50850.0
2023-02-28,31.11,31.27,31.09,31.175,53414.0
2023-03-01,31.11,31.245,31.05,31.1,33918.0
2023-03-02,31.02,31.29,30.965,31.245,28173.0
2023-03-03,31.465,31.705,31.465,31.705,32710.0
2023-03-06,31.8,31.885,31.695,31.715,46425.0
2023-03-07,31.715,31.77,31.485,31.52,50205.0
2023-03-08,31.625,31.715,31.54,31.685,43909.0
2023-03-09,31.705,31.74,31.25,31.31,47438.0
2023-03-10,31.155,31.215,30.83,30.9,67843.0
2023-03-13,30.535,30.745,30.36,30.535,125860.0
2023-03-14,30.82,30.9,30.58,30.84,33740.0
2023-03-15,30.475,30.525,30.245,30.525,55839.0
2023-03-16,30.44,30.965,30.35,30.955,27487.0
2023-03-17,30.87,30.945,30.56,30.62,39759.0
2023-03-20,30.67,30.84,30.62,30.765,42911.0
2023-03-21,31.015,31.33,30.975,31.31,40824.0
2023-03-22,31.31,31.49,30.955,30.955,21278.0
2023-03-23,31.09,31.28,30.88,31.03,30716.0
2023-03-24,31.02,31.145,30.89,31.145,23693.0
2023-03-27,31.27,31.27,31.05,31.08,46295.0
2023-03-28,31.11,31.135,30.88,30.955,47010.0
2023-03-29,31.185,31.29,31.145,31.27,36680.0
2023-03-30,31.415,31.465,31.34,31.405,23309.0
2023-03-31,31.49,31.705,31.49,31.705,24417.0
2023-04-03,31.635,31.685,31.49,31.615,34881.0
2023-04-04,31.73,31.73,31.485,31.54,46629.0
2023-04-05,31.455,31.475,31.35,31.455,40753.0
2023-04-06,31.465,31.605,31.405,31.6,20561.0
2023-04-10,31.58,31.685,31.53,31.685,26150.0
2023-04-11,31.82,31.83,31.665,31.695,21870.0
2023-04-12,31.835,31.895,31.54,31.59,32556.0
2023-04-13,31.6,31.75,31.56,31.72,14164.0
2023-04-14,31.72,31.925,31.59,31.705,24812.0
2023-04-17,31.72,31.845,31.695,31.845,26433.0
2023-04-18,31.915,31.95,31.78,31.895,32310.0
2023-04-19,31.76,32.01,31.76,31.955,33008.0
2023-04-20,31.865,31.97,31.81,31.895,31808.0
2023-04-21,31.98,32.095,31.945,32.065,20353.0
2023-04-24,32.075,32.135,32.0,32.095,43398.0
2023-04-25,32.06,32.075,31.81,31.81,64658.0
2023-04-26,31.875,31.915,31.72,31.78,29998.0
2023-04-27,31.905,32.2,31.865,32.175,17103.0
2023-04-28,32.145,32.27,32.085,32.25,35258.0
2023-05-01,32.25,32.295,32.21,32.23,35445.0
2023-05-02,32.18,32.22,31.855,32.05,41363.0
2023-05-03,32.115,32.21,31.945,31.97,23467.0
2023-05-04,31.855,31.855,31.57,31.635,56365.0
2023-05-05,31.77,31.81,31.655,31.78,32846.0
2023-05-08,31.695,31.78,31.615,31.76,24740.0
2023-05-09,31.52,31.675,31.51,31.6,121419.0
2023-05-10,31.74,31.74,31.5,31.685,27461.0
2023-05-11,31.715,31.865,31.675,31.835,19916.0
2023-05-12,31.895,31.945,31.81,31.945,26485.0
2023-05-15,31.925,31.935,31.835,31.895,28606.0
2023-05-16,31.78,31.79,31.655,31.715,26038.0
2023-05-17,31.74,31.95,31.715,31.915,23988.0
2023-05-18,31.925,32.21,31.925,32.175,17400.0
2023-05-19,32.23,32.335,32.175,32.25,44011.0
2023-05-23,32.085,32.165,31.905,31.925,33422.0
2023-05-24,31.83,31.875,31.73,31.81,55996.0
2023-05-25,31.935,32.065,31.905,32.04,19556.0
2023-05-26,32.02,32.405,31.925,32.355,55928.0
2023-05-29,32.44,32.48,32.29,32.395,36035.0
2023-05-30,32.355,32.405,32.135,32.18,19122.0
2023-05-31,32.085,32.085,31.77,31.905,38559.0
2023-06-01,31.95,32.03,31.83,32.0,30438.0
2023-06-02,32.175,32.48,32.175,32.44,27602.0
2023-06-05,32.45,32.45,32.305,32.375,25521.0
2023-06-06,32.365,32.47,32.345,32.47,41288.0
2023-06-07,32.45,32.5,32.24,32.25,32151.0
2023-06-08,32.18,32.43,32.18,32.41,20480.0
2023-06-09,32.395,32.45,32.345,32.44,31103.0
2023-06-12,32.395,32.67,32.385,32.65,43377.0
2023-06-13,32.73,32.855,32.72,32.785,24732.0
2023-06-14,32.795,32.93,32.75,32.855,38803.0
2023-06-15,32.825,33.035,32.825,32.995,39269.0
2023-06-16,33.075,33.095,32.835,32.855,20307.0
2023-06-19,32.67,32.92,32.645,32.795,24290.0
2023-06-20,32.7,32.72,32.605,32.65,21503.0
2023-06-21,32.595,32.645,32.385,32.405,22361.0
2023-06-22,32.28,32.325,32.24,32.325,21330.0
2023-06-23,32.23,32.26,32.055,32.105,27475.0
2023-06-26,32.135,32.155,31.94,31.96,26371.0
2023-06-27,32.065,32.375,32.065,32.355,22531.0
2023-06-28,32.465,32.55,32.415,32.53,18699.0
2023-06-29,32.54,32.62,32.465,32.58,17907.0
2023-06-30,32.83,32.945,32.83,32.93,57786.0
2023-07-04,32.965,33.065,32.92,33.065,47210.0
2023-07-05,32.84,32.975,32.84,32.965,68866.0
2023-07-06,32.705,32.765,32.52,32.755,36289.0
2023-07-07,32.645,32.83,32.62,32.64,24986.0
2023-07-10,32.64,32.695,32.59,32.665,22982.0
2023-07-11,32.79,32.89,32.755,32.89,28035.0
2023-07-12,33.14,33.19,33.055,33.15,73089.0
2023-07-13,33.22,33.325,33.19,33.315,40787.0
2023-07-14,33.39,33.5,33.355,33.47,46358.0
2023-07-17,33.44,33.51,33.325,33.48,37964.0
2023-07-18,33.565,33.655,33.535,33.625,38304.0
2023-07-19,33.655,33.71,33.615,33.67,28848.0
2023-07-20,33.615,33.625,33.43,33.47,43521.0
2023-07-21,33.615,33.665,33.555,33.585,25578.0
2023-07-24,33.565,33.625,33.47,33.565,20102.0
2023-07-25,33.575,33.73,33.565,33.69,43840.0
2023-07-26,33.645,33.855,33.615,33.78,51866.0
2023-07-27,33.98,33.98,33.645,33.67,25297.0
2023-07-28,33.855,34.05,33.845,34.02,21287.0
2023-07-31,34.06,34.08,33.825,33.955,30594.0
2023-08-01,33.955,34.04,33.895,34.01,28289.0
2023-08-02,33.76,33.79,33.565,33.625,41366.0
2023-08-03,33.525,33.615,33.46,33.585,35618.0
2023-08-04,33.69,33.81,33.535,33.565,32845.0
2023-08-08,33.575,33.77,33.565,33.7,40773.0
2023-08-09,33.79,33.79,33.575,33.595,38019.0
2023-08-10,33.79,33.915,33.595,33.655,22112.0
2023-08-11,33.555,33.575,33.46,33.565,27661.0
2023-08-14,33.52,33.665,33.41,33.665,30185.0
2023-08-15,33.49,33.49,33.305,33.345,57841.0
2023-08-16,33.245,33.41,33.15,33.16,57204.0
2023-08-17,33.21,33.225,32.965,32.985,32280.0
2023-08-18,32.775,33.005,32.775,32.945,28785.0
2023-08-21,32.955,33.15,32.93,33.1,16625.0
2023-08-22,33.22,33.22,33.055,33.08,15167.0
2023-08-23,33.275,33.4,33.235,33.39,21548.0
2023-08-24,33.41,33.52,33.11,33.11,24680.0
2023-08-25,33.21,33.38,33.1,33.355,35045.0
2023-08-28,33.52,33.615,33.48,33.615,63708.0
2023-08-29,33.73,33.97,33.635,33.97,60678.0
2023-08-30,33.895,34.01,33.895,33.96,17100.0
2023-08-31,33.935,34.04,33.81,33.815,33223.0
2023-09-01,34.09,34.185,33.98,34.125,36046.0
2023-09-05,34.08,34.08,33.97,34.01,44618.0
2023-09-06,33.935,33.98,33.73,33.79,40807.0
2023-09-07,33.655,33.8,33.635,33.8,22409.0
2023-09-08,33.655,33.73,33.625,33.67,12968.0
2023-09-11,33.72,33.8,33.71,33.8,42911.0
2023-09-12,33.625,33.71,33.565,33.585,29514.0
2023-09-13,33.52,33.605,33.5,33.535,9527.0
2023-09-14,33.72,33.8,33.635,33.8,33963.0
2023-09-15,33.75,33.79,33.49,33.525,23087.0
2023-09-18,33.345,33.44,33.315,33.38,31602.0
2023-09-19,33.14,33.245,33.035,33.21,26511.0
2023-09-20,33.325,33.325,33.08,33.09,26493.0
2023-09-21,32.87,32.87,32.54,32.54,44591.0
2023-09-22,32.59,32.725,32.54,32.57,31985.0
2023-09-25,32.405,32.54,32.385,32.54,11540.0
2023-09-26,32.395,32.405,32.165,32.195,27563.0
2023-09-27,32.3,32.31,32.02,32.165,19823.0
2023-09-28,32.105,32.425,32.105,32.365,20526.0
2023-09-29,32.455,32.59,32.395,32.53,27667.0
2023-10-02,32.51,32.59,32.385,32.55,17826.0
2023-10-03,32.355,32.435,32.115,32.175,31450.0
2023-10-04,32.23,32.435,32.2,32.425,23168.0
2023-10-05,32.475,32.485,32.25,32.425,46400.0
2023-10-06,32.25,32.735,32.2,32.735,21911.0
2023-10-10,32.735,33.005,32.735,32.87,33714.0
2023-10-11,32.945,33.035,32.86,33.035,32552.0
2023-10-12,33.065,33.14,32.83,32.975,30768.0
2023-10-13,33.015,33.025,32.64,32.725,32530.0
2023-10-16,32.735,32.995,32.735,32.92,67501.0
2023-10-17,32.85,33.11,32.8,33.015,43372.0
2023-10-18,32.79,32.88,32.61,32.665,24937.0
2023-10-19,32.725,32.745,32.355,32.415,36503.0
2023-10-20,32.425,32.435,31.99,31.99,35682.0
2023-10-23,31.815,32.085,31.795,31.91,33214.0
2023-10-24,32.105,32.31,32.105,32.25,33995.0
2023-10-25,32.185,32.23,31.95,31.99,20721.0
2023-10-26,31.94,31.99,31.71,31.785,42582.0
2023-10-27,31.95,31.96,31.66,31.765,18233.0
2023-10-30,31.94,32.05,31.855,31.99,29690.0
2023-10-31,32.115,32.26,32.03,32.24,26135.0
2023-11-01,32.33,32.58,32.32,32.58,34268.0
2023-11-02,32.775,32.93,32.715,32.89,17952.0
2023-11-03,32.995,33.19,32.995,33.11,51866.0
2023-11-06,33.15,33.21,33.065,33.18,32377.0
2023-11-07,33.22,33.355,33.17,33.345,21081.0
2023-11-08,33.41,33.44,33.265,33.38,30693.0
2023-11-09,33.44,33.49,33.16,33.16,20553.0
2023-11-10,33.355,33.575,33.265,33.575,40521.0
2023-11-13,33.545,33.595,33.45,33.575,25755.0
2023-11-14,33.845,34.155,33.845,34.06,23874.0
2023-11-15,34.125,34.205,34.07,34.09,24032.0
2023-11-16,34.175,34.28,34.135,34.28,16259.0
2023-11-17,34.235,34.35,34.215,34.29,25771.0
2023-11-20,34.32,34.62,34.32,34.6,36577.0
2023-11-21,34.415,34.475,34.34,34.39,26496.0
2023-11-22,34.6,34.63,34.475,34.505,11122.0
2023-11-23,34.62,34.695,34.475,34.57,10961.0
2023-11-24,34.415,34.55,34.27,34.55,27689.0
2023-11-27,34.38,34.4,34.3,34.33,44048.0
2023-11-28,34.215,34.32,34.165,34.245,16792.0
2023-11-29,34.38,34.475,34.27,34.29,35910.0
2023-11-30,34.33,34.38,34.205,34.31,22396.0
2023-12-01,34.145,34.425,34.09,34.425,28887.0
2023-12-04,34.29,34.33,34.175,34.33,23307.0
2023-12-05,34.255,34.38,34.235,34.38,37990.0
2023-12-06,34.495,34.515,34.28,34.3,23728.0
2023-12-07,34.425,34.55,34.415,34.545,43271.0
2023-12-08,34.475,34.65,34.435,34.64,20581.0
2023-12-11,34.545,34.725,34.525,34.725,49524.0
2023-12-12,34.69,34.86,34.68,34.84,26071.0
2023-12-13,34.785,35.105,34.745,35.095,29565.0
2023-12-14,35.25,35.28,35.005,35.15,58765.0
2023-12-15,35.025,35.045,34.87,34.93,62869.0
2023-12-18,35.025,35.14,34.97,35.095,30957.0
2023-12-19,35.085,35.22,35.085,35.22,35526.0
2023-12-20,35.2,35.23,34.805,34.805,47193.0
2023-12-21,34.98,35.045,34.835,35.005,41412.0
2023-12-22,34.995,35.085,34.94,34.97,34673.0
2023-12-27,35.105,35.3,34.985,35.14,58734.0
2023-12-28,35.215,35.245,35.13,35.215,56286.0
2023-12-29,35.255,35.275,34.98,35.165,23873.0
2024-01-02,35.12,35.175,35.03,35.135,68202.0
2024-01-03,34.895,35.04,34.855,34.895,64599.0
2024-01-04,34.885,35.06,34.825,34.865,74551.0
2024-01-05,34.825,35.01,34.815,34.93,114090.0
2024-01-08,34.98,35.305,34.98,35.305,78348.0
2024-01-09,35.225,35.285,35.12,35.265,65200.0
2024-01-10,35.255,35.4,35.205,35.36,30954.0
2024-01-11,35.38,35.44,35.225,35.43,53956.0
2024-01-12,35.46,35.51,35.35,35.51,58223.0
2024-01-15,35.565,35.565,35.42,35.565,75221.0
2024-01-16,35.41,35.5,35.305,35.4,54906.0
2024-01-17,35.215,35.225,35.05,35.185,53421.0
2024-01-18,35.255,35.44,35.205,35.44,27371.0
2024-01-19,35.38,35.615,35.335,35.595,39472.0
2024-01-22,35.675,35.83,35.665,35.81,43978.0
2024-01-23,35.82,35.83,35.715,35.83,35121.0
2024-01-24,36.025,36.18,35.985,36.095,41202.0
2024-01-25,36.125,36.19,36.015,36.115,38687.0
2024-01-26,36.015,36.15,35.985,36.045,57475.0
2024-01-29,36.045,36.21,36.025,36.21,35549.0
2024-01-30,36.15,36.15,36.065,36.105,29362.0
2024-01-31,36.025,36.075,35.75,35.77,78817.0
2024-02-01,35.88,36.045,35.715,36.045,38647.0
2024-02-02,36.105,36.425,36.055,36.365,58082.0
2024-02-05,36.355,36.495,36.25,36.435,104274.0
2024-02-06,36.57,36.57,36.355,36.485,45990.0
2024-02-07,36.535,36.62,36.475,36.61,31848.0
2024-02-08,36.65,36.66,36.525,36.6,34037.0
2024-02-09,36.6,36.775,36.545,36.775,36084.0
2024-02-12,36.765,36.905,36.765,36.835,36517.0
2024-02-13,36.55,36.68,36.385,36.57,45370.0
2024-02-14,36.69,36.905,36.64,36.895,49372.0
2024-02-15,36.885,36.99,36.865,36.99,36990.0
2024-02-16,37.06,37.1,36.885,36.945,58404.0
2024-02-20,36.885,36.99,36.815,36.905,37310.0
2024-02-21,36.865,36.945,36.72,36.945,51697.0
2024-02-22,37.265,37.52,37.245,37.5,25413.0
2024-02-23,37.575,37.605,37.5,37.555,42787.0
2024-02-26,37.655,37.655,37.46,37.48,44422.0
2024-02-27,37.49,37.625,37.46,37.625,26633.0
2024-02-28,37.595,37.615,37.5,37.595,42660.0
2024-02-29,37.705,37.76,37.54,37.735,47923.0
2024-03-01,37.84,38.055,37.82,38.055,39864.0
2024-03-04,38.015,38.135,37.975,38.035,46343.0
2024-03-05,37.95,37.95,37.675,37.81,35949.0
2024-03-06,38.005,38.055,37.81,37.89,38287.0
2024-03-07,38.045,38.135,38.005,38.095,32318.0
2024-03-08,38.18,38.29,37.955,38.025,56025.0
2024-03-11,37.965,37.965,37.79,37.87,41450.0
2024-03-12,38.055,38.3,37.995,38.29,27813.0
2024-03-13,38.23,38.27,38.105,38.17,26934.0
2024-03-14,38.22,38.24,38.005,38.19,18838.0
2024-03-15,38.045,38.075,37.94,38.075,27739.0
2024-03-18,38.21,38.3,38.135,38.18,45087.0
2024-03-19,38.3,38.375,38.2,38.375,27758.0
2024-03-20,38.425,38.555,38.31,38.555,47986.0
2024-03-21,38.795,38.865,38.73,38.775,51407.0
2024-03-22,38.835,38.945,38.785,38.895,42909.0
2024-03-25,38.785,38.795,38.7,38.7,51138.0
2024-03-26,38.73,38.775,38.66,38.69,25217.0
2024-03-27,38.855,38.905,38.74,38.895,25141.0
2024-03-28,38.895,38.925,38.805,38.875,28883.0
2024-04-01,38.955,38.98,38.795,38.895,46088.0
2024-04-02,38.66,38.66,38.5,38.63,34628.0
2024-04-03,38.545,38.66,38.495,38.6,46565.0
2024-04-04,38.765,38.795,38.25,38.29,30441.0
2024-04-05,38.515,38.74,38.495,38.68,42467.0
2024-04-08,38.71,38.815,38.68,38.72,40359.0
2024-04-09,38.775,38.825,38.555,38.76,26100.0
2024-04-10,38.495,38.67,38.455,38.62,40551.0
2024-04-11,38.72,38.905,38.545,38.865,37739.0
2024-04-12,38.785,38.795,38.435,38.495,27650.0
2024-04-15,38.73,38.74,38.115,38.19,49309.0
2024-04-16,38.17,38.2,38.025,38.075,52985.0
2024-04-17,38.22,38.22,37.76,37.79,33649.0
2024-04-18,37.8,37.975,37.695,37.735,48689.0
2024-04-19,37.655,37.695,37.39,37.48,50915.0
2024-04-22,37.555,37.83,37.51,37.735,59878.0
2024-04-23,37.81,38.055,37.8,37.995,48201.0
2024-04-24,38.115,38.23,38.015,38.145,49914.0
2024-04-25,37.735,37.91,37.635,37.91,50976.0
2024-04-26,38.005,38.3,37.985,38.23,58153.0
2024-04-29,38.32,38.425,38.27,38.425,45358.0
2024-04-30,38.395,38.525,38.135,38.135,45518.0
2024-05-01,38.105,38.355,37.955,38.015,71846.0
2024-05-02,38.2,38.27,37.975,38.26,48230.0
2024-05-03,38.545,38.7,38.465,38.62,76168.0
2024-05-06,38.765,38.96,38.72,38.96,33539.0
2024-05-07,39.08,39.215,39.03,39.15,70223.0
2024-05-08,39.13,39.175,39.04,39.165,59433.0
2024-05-09,39.13,39.225,39.06,39.225,34851.0
2024-05-10,39.265,39.275,39.195,39.255,82010.0
2024-05-13,39.355,39.39,39.255,39.295,33281.0
2024-05-14,39.315,39.47,39.285,39.47,17575.0
2024-05-15,39.615,39.78,39.56,39.77,31638.0
2024-05-16,39.83,39.86,39.695,39.695,25372.0
2024-05-17,39.745,39.78,39.675,39.78,52564.0
2024-05-21,39.745,39.93,39.725,39.93,41725.0
2024-05-22,39.86,39.89,39.715,39.85,73208.0
2024-05-23,39.985,39.985,39.625,39.675,51789.0
2024-05-24,39.745,39.78,39.675,39.77,27435.0
2024-05-27,39.78,39.87,39.77,39.8,28933.0
2024-05-28,39.745,39.745,39.56,39.635,42888.0
2024-05-29,39.42,39.54,39.335,39.49,28410.0
2024-05-30,39.44,39.46,39.275,39.36,77228.0
2024-05-31,39.305,39.52,39.02,39.49,73879.0
2024-06-03,39.615,39.685,39.325,39.52,68943.0
2024-06-04,39.52,39.645,39.43,39.585,67734.0
2024-06-05,39.8,40.055,39.735,40.055,73042.0
2024-06-06,40.105,40.145,39.96,40.035,45509.0
2024-06-07,40.095,40.26,39.975,40.105,38669.0
2024-06-10,40.115,40.22,40.015,40.2,74118.0
2024-06-11,40.005,40.095,39.89,40.065,78742.0
2024-06-12,40.28,40.535,40.25,40.405,127471.0
2024-06-13,40.535,40.555,40.2,40.29,110317.0
2024-06-14,40.2,40.24,40.075,40.165,344956.0
2024-06-17,40.145,40.485,40.105,40.415,115604.0
2024-06-18,40.435,40.545,40.435,40.495,276577.0
2024-06-19,40.64,40.71,40.455,40.515,115731.0
2024-06-20,40.525,40.565,40.32,40.375,131037.0
2024-06-21,40.375,40.395,40.24,40.27,159926.0
2024-06-24,40.29,40.455,40.19,40.21,94668.0
2024-06-25,40.25,40.305,40.18,40.305,58489.0
2024-06-26,40.265,40.405,40.23,40.405,65462.0
2024-06-27,40.335,40.455,40.295,40.415,105186.0
2024-06-28,40.465,40.67,40.25,40.315,57200.0
2024-07-02,40.315,40.565,40.285,40.565,64212.0
2024-07-03,40.525,40.81,40.495,40.81,45691.0
2024-07-04,40.77,40.82,40.7,40.82,28341.0
2024-07-05,40.81,40.925,40.72,40.915,44521.0
2024-07-08,40.975,40.995,40.86,40.915,38306.0
2024-07-09,40.945,40.975,40.865,40.895,51241.0
2024-07-10,41.035,41.26,40.965,41.25,88240.0
2024-07-11,41.31,41.42,41.165,41.25,57763.0
2024-07-12,41.36,41.715,41.32,41.505,44727.0
2024-07-15,41.655,41.8,41.535,41.645,75218.0
2024-07-16,41.77,41.91,41.705,41.88,54316.0
2024-07-17,41.645,41.695,41.46,41.475,79847.0
2024-07-18,41.545,41.595,41.065,41.2,46177.0
2024-07-19,41.25,41.27,40.895,40.955,49213.0
2024-07-22,41.28,41.465,41.21,41.465,49280.0
2024-07-23,41.44,41.505,41.32,41.36,47702.0
2024-07-24,41.23,41.24,40.67,40.68,72087.0
2024-07-25,40.67,41.015,40.465,40.58,101328.0
2024-07-26,40.905,41.17,40.82,41.055,37009.0
2024-07-29,41.155,41.19,40.975,41.125,40604.0
2024-07-30,41.19,41.24,40.74,40.985,33841.0
2024-07-31,41.31,41.585,41.27,41.45,61599.0
2024-08-01,41.42,41.515,40.74,40.925,54517.0
2024-08-02,40.465,40.475,39.835,40.18,80852.0
2024-08-06,39.07,39.47,38.84,39.105,141073.0
2024-08-07,39.56,39.685,38.86,38.91,55184.0
2024-08-08,39.335,39.695,39.195,39.685,29382.0
2024-08-09,39.63,39.865,39.55,39.865,58860.0
2024-08-12,39.98,40.0,39.695,39.895,34945.0
2024-08-13,40.11,40.375,40.03,40.365,32033.0
2024-08-14,40.465,40.535,40.24,40.525,39412.0
2024-08-15,40.915,41.165,40.885,41.165,25538.0
2024-08-16,41.065,41.24,41.035,41.155,28994.0
2024-08-19,41.24,41.46,41.2,41.46,47887.0
2024-08-20,41.42,41.45,41.24,41.28,34450.0
2024-08-21,41.27,41.46,41.22,41.45,35680.0
2024-08-22,41.545,41.555,41.115,41.135,34203.0
2024-08-23,41.33,41.45,41.17,41.44,33527.0
2024-08-26,41.41,41.42,41.075,41.2,21937.0
2024-08-27,41.115,41.21,41.035,41.145,26578.0
2024-08-28,41.165,41.17,40.85,41.045,21991.0
2024-08-29,41.26,41.34,41.035,41.065,43766.0
2024-08-30,41.27,41.38,41.075,41.38,34628.0
2024-09-03,41.29,41.31,40.64,40.71,34739.0
2024-09-04,40.62,40.78,40.475,40.57,49647.0
2024-09-05,40.59,40.71,40.365,40.425,30888.0
2024-09-06,40.515,40.565,39.895,39.945,67153.0
2024-09-09,40.26,40.405,40.17,40.365,48807.0
2024-09-10,40.425,40.53,40.19,40.525,23965.0
2024-09-11,40.565,40.78,39.99,40.77,65943.0
2024-09-12,40.82,41.165,40.75,41.135,27450.0
2024-09-13,41.22,41.45,41.155,41.38,28476.0
2024-09-16,41.45,41.515,41.36,41.515,35196.0
2024-09-17,41.675,41.735,41.41,41.505,42455.0
2024-09-18,41.515,41.77,41.41,41.475,42196.0
2024-09-19,42.065,42.105,41.95,42.01,34878.0
2024-09-20,41.96,41.96,41.79,41.89,39152.0
2024-09-23,41.9,41.9,41.755,41.84,178361.0
2024-09-24,41.95,41.98,41.78,41.91,56469.0
2024-09-25,41.87,41.9,41.78,41.81,19705.0
2024-09-26,42.255,42.345,42.095,42.285,33714.0
2024-09-27,42.335,42.45,42.295,42.37,31533.0
2024-09-30,42.245,42.36,42.095,42.315,129938.0
2024-10-01,42.275,42.315,41.8,41.98,435589.0
2024-10-02,41.97,42.105,41.8,42.105,37769.0
2024-10-03,41.92,42.06,41.85,41.99,35386.0
2024-10-04,42.38,42.42,42.145,42.41,34963.0
2024-10-07,42.41,42.45,42.235,42.295,37106.0
2024-10-08,42.36,42.53,42.345,42.51,24190.0
2024-10-09,42.56,42.905,42.47,42.875,53447.0
2024-10-10,42.865,42.97,42.785,42.895,32316.0
2024-10-11,42.905,43.25,42.865,43.22,30943.0
2024-10-15,43.435,43.555,43.07,43.07,42392.0
2024-10-16,43.13,43.23,43.07,43.2,54810.0
2024-10-17,43.465,43.515,43.26,43.325,24170.0
2024-10-18,43.475,43.58,43.405,43.525,26292.0
2024-10-21,43.525,43.57,43.265,43.395,37755.0
2024-10-22,43.16,43.315,43.09,43.25,31522.0
2024-10-23,43.12,43.16,42.715,42.935,31912.0
2024-10-24,43.03,43.09,42.915,43.09,47093.0
2024-10-25,43.18,43.395,43.07,43.12,37594.0
2024-10-28,43.395,43.405,43.275,43.375,43617.0
2024-10-29,43.285,43.475,43.21,43.385,39552.0
2024-10-30,43.285,43.425,43.14,43.16,39260.0
2024-10-31,42.945,42.945,42.58,42.64,48351.0
2024-11-01,42.825,43.03,42.785,42.845,41380.0
2024-11-04,42.835,42.855,42.59,42.665,66932.0
2024-11-05,42.735,43.0,42.675,43.0,52966.0
2024-11-06,43.875,43.955,43.525,43.86,43767.0
2024-11-07,43.955,44.115,43.935,44.105,74086.0
2024-11-08,44.155,44.19,44.005,44.125,31328.0
2024-11-11,44.35,44.35,44.115,44.19,40884.0
2024-11-12,44.18,44.2,43.72,43.86,54061.0
2024-11-13,43.955,44.025,43.81,43.995,33821.0
2024-11-14,44.065,44.075,43.895,43.935,39996.0
2024-11-15,43.79,43.81,43.495,43.63,54543.0
2024-11-18,43.63,43.74,43.535,43.58,45889.0
2024-11-19,43.315,43.6,43.25,43.515,55318.0
2024-11-20,43.57,43.57,43.285,43.56,40136.0
2024-11-21,43.62,43.77,43.275,43.72,29884.0
2024-11-22,43.7,43.935,43.68,43.915,60254.0
2024-11-25,44.16,44.26,44.035,44.145,33601.0
2024-11-26,44.525,44.555,44.325,44.43,31229.0
2024-11-27,44.475,44.525,44.2,44.29,34803.0
2024-11-28,44.38,44.45,44.31,44.44,70810.0
2024-11-29,44.39,44.625,44.38,44.615,37074.0
2024-12-02,44.735,44.79,44.655,44.725,42956.0
2024-12-03,44.695,44.9,44.675,44.89,36155.0
2024-12-04,44.97,45.075,44.92,45.065,37080.0
2024-12-05,45.05,45.145,44.94,44.95,37039.0
2024-12-06,45.245,45.44,45.235,45.39,37071.0
2024-12-09,45.49,45.49,45.255,45.36,65877.0
2024-12-10,45.345,45.345,45.065,45.105,46788.0
2024-12-11,45.275,45.43,45.165,45.39,41908.0
2024-12-12,45.39,45.4,45.255,45.325,63437.0
2024-12-13,45.46,45.46,45.195,45.305,40700.0
2024-12-16,45.36,45.45,45.315,45.39,103887.0
2024-12-17,45.315,45.47,45.235,45.41,96085.0
2024-12-18,45.4,45.54,44.475,44.505,66510.0
2024-12-19,44.655,44.675,44.34,44.35,59778.0
2024-12-20,44.095,44.8,44.015,44.555,55089.0
2024-12-23,44.685,44.87,44.555,44.87,52969.0
2024-12-24,44.9,45.255,44.88,45.245,13094.0
2024-12-27,45.205,45.245,44.9,45.055,76132.0
2024-12-30,44.845,44.895,44.4,44.545,110831.0
2024-12-31,44.635,44.715,44.34,44.42,46987.0
2025-01-02,44.725,44.945,44.16,44.35,169671.0
2025-01-03,44.575,45.015,44.565,44.975,99004.0
2025-01-06,45.015,45.28,44.795,44.895,130410.0
2025-01-07,45.105,45.115,44.5,44.615,99450.0
2025-01-08,44.595,44.695,44.4,44.645,91090.0
2025-01-09,44.645,44.715,44.585,44.665,63607.0
2025-01-10,44.39,44.41,43.95,44.11,92230.0
2025-01-13,43.815,44.01,43.595,44.01,103474.0
2025-01-14,44.24,44.24,43.825,43.99,54290.0
2025-01-15,44.43,44.735,44.43,44.665,64534.0
2025-01-16,44.965,44.985,44.765,44.885,57887.0
2025-01-17,45.31,45.5,45.23,45.46,61627.0
2025-01-20,45.54,45.54,45.2,45.3,180310.0
2025-01-21,45.64,45.66,45.43,45.61,79249.0
2025-01-22,45.905,45.925,45.8,45.865,39685.0
2025-01-23,45.81,46.105,45.79,46.105,53460.0
2025-01-24,46.005,46.105,45.925,46.005,51780.0
2025-01-27,45.45,45.64,45.39,45.58,73979.0
2025-01-28,45.58,45.935,45.44,45.925,43951.0
2025-01-29,45.865,46.045,45.74,45.865,59108.0
2025-01-30,46.095,46.65,45.945,46.405,48988.0
2025-01-31,46.48,46.66,46.115,46.275,154027.0
2025-02-03,36.315,46.195,36.315,45.995,159233.0
2025-02-04,45.64,45.68,45.44,45.6,89002.0
2025-02-05,45.5,45.835,45.39,45.81,43182.0
2025-02-06,45.965,46.035,45.8,45.935,45003.0
2025-02-07,45.915,45.995,45.47,45.52,56321.0
2025-02-10,45.935,45.965,45.8,45.855,38269.0
2025-02-11,45.74,45.895,45.64,45.825,90312.0
2025-02-12,45.54,45.825,45.45,45.78,58822.0
2025-02-13,45.79,46.015,45.73,45.925,51218.0
2025-02-14,45.975,45.975,45.895,45.935,45041.0
2025-02-18,45.945,46.175,45.935,46.145,79056.0
2025-02-19,45.985,46.265,45.985,46.235,38563.0
2025-02-20,46.165,46.185,45.845,46.045,56013.0
2025-02-21,46.025,46.035,45.51,45.55,84301.0
2025-02-24,45.68,45.68,45.31,45.44,49310.0
2025-02-25,45.64,45.69,45.22,45.54,71611.0
2025-02-26,45.835,46.085,45.53,45.72,48519.0
2025-02-27,45.985,46.065,45.34,45.38,45121.0
2025-02-28,45.33,45.825,45.085,45.81,70004.0
2025-03-03,45.995,46.015,45.31,45.45,135156.0
2025-03-04,44.905,45.55,44.645,45.005,108547.0
2025-03-05,44.955,45.4,44.835,45.35,73367.0
2025-03-06,44.895,44.965,44.47,44.585,78350.0
2025-03-07,44.645,45.145,44.5,45.145,52188.0
2025-03-10,44.545,44.705,43.905,44.16,86942.0
2025-03-11,43.98,44.27,43.795,43.855,133949.0
2025-03-12,44.17,44.25,43.705,44.0,73010.0
2025-03-13,43.905,43.92,43.545,43.625,51353.0
2025-03-14,43.915,44.36,43.905,44.34,65319.0
2025-03-17,44.3,44.645,44.25,44.51,64488.0
2025-03-18,44.39,44.39,44.1,44.2,56999.0
2025-03-19,44.25,44.815,44.23,44.635,57625.0
2025-03-20,44.53,44.755,44.33,44.39,22586.0
2025-03-21,44.24,44.44,44.09,44.43,33846.0
2025-03-24,44.795,44.895,44.665,44.895,66209.0
2025-03-25,44.905,44.965,44.795,44.845,43356.0
2025-03-26,44.735,44.765,44.25,44.34,48423.0
2025-03-27,44.36,44.61,44.29,44.41,53058.0
2025-03-28,44.18,44.21,43.565,43.665,59297.0
2025-03-31,43.405,43.95,43.14,43.885,58528.0
2025-04-01,43.835,43.96,43.555,43.815,46225.0
2025-04-02,43.415,44.21,43.415,44.09,33386.0
2025-04-03,42.235,42.295,41.65,41.66,194166.0
2025-04-04,40.755,40.865,39.535,39.615,273307.0
2025-04-07,37.205,40.005,37.175,39.16,380150.0
2025-04-08,40.18,40.33,38.2,38.675,363920.0
2025-04-09,38.295,41.77,38.285,41.65,291183.0
2025-04-10,41.115,41.55,39.14,40.065,155705.0
2025-04-11,39.865,40.67,39.19,40.62,99541.0
2025-04-14,41.195,41.195,40.64,40.895,173909.0
2025-04-15,41.035,41.41,41.025,41.225,80130.0
2025-04-16,40.875,40.885,39.985,40.21,85850.0
2025-04-17,40.52,40.7,40.32,40.4,48727.0
2025-04-21,40.13,40.13,39.4,39.735,70946.0
2025-04-22,40.19,40.68,40.16,40.58,77818.0
2025-04-23,41.43,41.79,41.185,41.305,129065.0
2025-04-24,41.305,41.94,41.275,41.94,52305.0
2025-04-25,41.92,42.135,41.68,42.135,51768.0
2025-04-28,42.165,42.265,41.86,42.085,69447.0
2025-04-29,42.105,42.475,42.065,42.365,56466.0
2025-04-30,41.97,42.265,41.62,42.255,65903.0
2025-05-01,42.7,42.85,42.425,42.545,69394.0
2025-05-02,43.02,43.28,42.9,43.19,161066.0
2025-05-05,42.98,43.295,42.98,43.09,70696.0
2025-05-06,42.89,42.93,42.645,42.73,56459.0
2025-05-07,42.84,43.06,42.565,42.96,56388.0
2025-05-08,43.17,43.705,43.14,43.375,81315.0
2025-05-09,43.635,43.635,43.375,43.455,37719.0
2025-05-12,44.565,44.755,43.915,44.725,79653.0
2025-05-13,44.795,44.955,44.685,44.805,52210.0
2025-05-14,44.955,45.005,44.805,44.925,113260.0
2025-05-15,44.945,45.19,44.885,45.055,45132.0
2025-05-16,45.155,45.42,45.085,45.42,146626.0
2025-05-20,45.37,45.41,45.125,45.25,64303.0
2025-05-21,44.945,45.055,44.41,44.54,76358.0
2025-05-22,44.51,44.695,44.4,44.47,70517.0
2025-05-23,43.855,44.01,43.825,43.895,86564.0
2025-05-26,44.13,44.575,44.13,44.575,42639.0
2025-05-27,44.595,44.965,44.4,44.935,47525.0
2025-05-28,44.935,45.005,44.615,44.655,12702.0
2025-05-29,44.885,44.885,44.52,44.755,32942.0
2025-05-30,44.605,44.645,44.15,44.44,35345.0
2025-06-02,44.34,44.645,44.12,44.645,59381.0
2025-06-03,44.615,44.875,44.545,44.835,26497.0
2025-06-04,44.865,44.935,44.745,44.805,98126.0
2025-06-05,44.845,44.965,44.52,44.615,62909.0
2025-06-06,44.955,45.125,44.925,45.075,50401.0
2025-06-09,45.145,45.23,45.045,45.125,39668.0
2025-06-10,45.23,45.33,45.105,45.27,43580.0
2025-06-11,45.4,45.43,45.11,45.175,66136.0
2025-06-12,45.085,45.175,44.975,45.125,36200.0
2025-06-13,44.825,44.835,44.49,44.49,54615.0
2025-06-16,44.735,45.005,44.645,44.925,40945.0
2025-06-17,44.715,44.795,44.605,44.665,41903.0
2025-06-18,44.785,45.055,44.705,44.845,17403.0
2025-06-19,44.755,44.795,44.565,44.775,62999.0
2025-06-20,45.095,45.095,44.735,44.825,45133.0
2025-06-23,44.945,45.2,44.745,45.19,47452.0
2025-06-24,45.49,45.78,45.43,45.75,41708.0
2025-06-25,45.82,45.82,45.64,45.65,22877.0
2025-06-26,45.72,45.8,45.58,45.8,37606.0
2025-06-27,45.93,46.34,45.91,46.25,52664.0
2025-06-30,46.3,46.3,46.02,46.19,44993.0
2025-07-02,46.1,46.28,46.1,46.24,97153.0
2025-07-03,46.25,46.5,46.24,46.5,64601.0
2025-07-04,46.5,46.6,46.36,46.43,33306.0
2025-07-07,46.51,46.51,46.21,46.36,69687.0
2025-07-08,46.44,46.56,46.38,46.5,33205.0
2025-07-09,46.62,46.78,46.59,46.77,41756.0
2025-07-10,46.8,46.88,46.73,46.81,74561.0
2025-07-11,46.72,46.74,46.54,46.62,43771.0
2025-07-14,46.64,46.78,46.55,46.74,51014.0
2025-07-15,46.89,46.89,46.6,46.6,52472.0
2025-07-16,46.72,46.72,46.26,46.64,66962.0
2025-07-17,46.86,47.13,46.82,47.1,41707.0
2025-07-18,47.2,47.21,46.92,46.95,46761.0
2025-07-21,46.99,47.18,46.95,46.96,38351.0
2025-07-22,47.0,47.0,46.68,46.8,34293.0
2025-07-23,47.07,47.31,47.03,47.28,39704.0
2025-07-24,47.34,47.45,47.28,47.38,26486.0
2025-07-25,47.48,47.69,47.41,47.65,42713.0
2025-07-28,47.72,47.72,47.43,47.54,34204.0
2025-07-29,47.77,47.77,47.53,47.59,43374.0
2025-07-30,47.68,47.75,47.39,47.6,49807.0
2025-07-31,47.82,47.86,47.35,47.42,46644.0
2025-08-01,46.87,46.87,46.4,46.67,90213.0
2025-08-05,47.33,47.45,46.74,47.15,45889.0
2025-08-06,47.23,47.38,47.08,47.31,33729.0
2025-08-07,47.6,47.69,47.27,47.42,31456.0
2025-08-08,47.5,47.76,47.5,47.73,28729.0
2025-08-11,47.86,47.87,47.65,47.69,55645.0
2025-08-12,47.88,48.27,47.87,48.26,26166.0
2025-08-13,48.4,48.5,48.36,48.48,29332.0
2025-08-14,48.43,48.58,48.36,48.58,20854.0
2025-08-15,48.62,48.67,48.47,48.54,36138.0
2025-08-18,48.53,48.58,48.42,48.53,58153.0
2025-08-19,48.7,48.76,48.49,48.53,59114.0
2025-08-20,48.55,48.58,48.17,48.53,50640.0
2025-08-21,48.44,48.5,48.31,48.43,42258.0
2025-08-22,48.64,49.07,48.63,48.95,63026.0
2025-08-25,48.87,48.89,48.76,48.79,50019.0
2025-08-26,48.72,48.81,48.6,48.81,20810.0
2025-08-27,48.74,48.77,48.59,48.65,34455.0
2025-08-28,48.71,48.72,48.55,48.71,34302.0
2025-08-29,48.63,48.71,48.25,48.33,53033.0
2025-09-02,48.14,48.17,47.74,48.16,78534.0
2025-09-03,48.37,48.42,48.2,48.39,54178.0
2025-09-04,48.58,48.85,48.45,48.84,40831.0
2025-09-05,48.99,49.12,48.69,48.95,67762.0
2025-09-08,48.99,49.15,48.9,49.05,57480.0
2025-09-09,49.15,49.29,49.0,49.28,50069.0
2025-09-10,49.57,49.59,49.33,49.43,30537.0
2025-09-11,49.56,49.84,49.56,49.8,27107.0
2025-09-12,49.8,49.83,49.73,49.76,76786.0
2025-09-15,49.83,49.96,49.7,49.72,50237.0
2025-09-16,49.71,49.71,49.545,49.65,55311.0
2025-09-17,49.71,49.77,49.39,49.64,58881.0
2025-09-18,49.86,50.07,49.8,49.98,30395.0
2025-09-19,50.18,50.18,49.76,49.99,34157.0
2025-09-22,50.0,50.33,49.92,50.31,42103.0
2025-09-23,50.3,50.42,50.12,50.18,41198.0
2025-09-24,50.27,50.4,50.11,50.18,55517.0
2025-09-25,50.01,50.09,49.8,50.07,38707.0
2025-09-26,50.17,50.31,50.07,50.31,53429.0
2025-09-29,50.43,50.54,50.31,50.42,47949.0
2025-09-30,50.4,50.62,50.28,50.61,48168.0
2025-10-01,50.6,50.99,50.55,50.96,42718.0
2025-10-02,51.1,51.14,50.98,51.1,32773.0
2025-10-03,51.21,51.38,51.13,51.22,51740.0
2025-10-06,51.31,51.44,51.28,51.38,43736.0
2025-10-07,51.48,51.51,51.0,51.07,53789.0
2025-10-08,51.15,51.36,51.07,51.36,82823.0
2025-10-09,51.48,51.5,51.21,51.31,51415.0
2025-10-10,51.33,51.36,49.9,49.93,160114.0
2025-10-14,50.32,51.03,50.23,50.83,74765.0
2025-10-15,51.13,51.41,50.77,51.08,77619.0
2025-10-16,51.28,51.42,50.8,50.98,77716.0
2025-10-17,50.93,51.12,50.78,51.03,51077.0
2025-10-20,51.37,51.71,51.34,51.63,61772.0
2025-10-21,51.6,51.63,51.45,51.48,71392.0
2025-10-22,51.51,51.54,50.88,51.13,92878.0
2025-10-23,51.16,51.53,51.14,51.46,70662.0
2025-10-24,51.9,52.02,51.6,51.81,57959.0
2025-10-27,52.14,52.35,52.14,52.33,53542.0
2025-10-28,52.33,52.4,52.09,52.17,54535.0
2025-10-29,52.37,52.49,51.85,52.12,62215.0
2025-10-30,52.09,52.17,51.83,51.83,67527.0
2025-10-31,52.19,52.22,51.8,52.04,67649.0
2025-11-03,52.3,52.38,52.04,52.04,68706.0
2025-11-04,51.83,52.04,51.72,51.76,67269.0
2025-11-05,51.91,52.26,51.85,52.06,24029.0
2025-11-06,52.03,52.05,51.59,51.64,50739.0
2025-11-07,51.38,51.41,50.9,51.41,73640.0
2025-11-10,51.81,52.12,51.71,52.1,67647.0
2025-11-11,52.07,52.26,51.98,52.18,35543.0
2025-11-12,52.41,52.41,52.18,52.27,30837.0
2025-11-13,52.19,52.19,51.55,51.58,75135.0
2025-11-14,51.12,51.8,51.0,51.54,84967.0
2025-11-17,51.5,51.62,50.9,51.11,58653.0
2025-11-18,50.68,50.69,50.25,50.43,83790.0
2025-11-19,50.56,50.91,50.5,50.79,57508.0
2025-11-20,51.44,51.55,50.13,50.13,87661.0
2025-11-21,50.36,50.98,50.17,50.64,90242.0
2025-11-24,50.91,51.34,50.83,51.28,84092.0
2025-11-25,51.36,51.82,51.14,51.76,84906.0
2025-11-26,51.96,52.08,51.87,51.97,58346.0