Date,Open,High,Low,Close,Volume
2017-06-19,13.96,14.0,13.96,13.98,11900.0
2017-06-20,13.87,13.87,13.85,13.87,3369.0
2017-06-21,13.845,13.845,13.8,13.81,4607.0
2017-06-22,13.795,13.89,13.795,13.85,18860.0
2017-06-23,13.935,13.935,13.925,13.925,1639.0
2017-06-26,13.96,13.96,13.9,13.92,1750.0
2017-06-27,13.92,13.92,13.92,13.92,1700.0
2017-06-28,13.945,13.945,13.94,13.94,2000.0
2017-06-29,13.92,13.925,13.855,13.855,5400.0
2017-06-30,13.835,13.865,13.8,13.865,10538.0
2017-07-04,13.87,13.87,13.87,13.87,300.0
2017-07-05,13.8,13.92,13.8,13.905,787.0
2017-07-06,13.92,13.945,13.905,13.905,23550.0
2017-07-07,13.9,13.9,13.8,13.855,3455.0
2017-07-10,13.9,13.955,13.9,13.955,17760.0
2017-07-11,13.925,13.925,13.89,13.89,987.0
2017-07-12,14.0,14.0,14.0,14.0,2500.0
2017-07-13,14.0,14.0,13.99,13.99,2749.0
2017-07-14,14.05,14.05,14.05,14.05,7314.0
2017-07-17,14.04,14.05,14.035,14.05,10094.0
2017-07-18,14.03,14.03,13.965,14.03,1038.0
2017-07-19,14.095,14.095,14.075,14.09,37200.0
2017-07-20,14.165,14.175,14.16,14.175,12670.0
2017-07-21,14.07,14.085,14.065,14.075,3943.0
2017-07-24,14.095,14.095,14.055,14.075,1328.0
2017-07-25,14.1,14.1,14.09,14.09,3225.0
2017-07-26,14.09,14.09,14.02,14.035,35261.0
2017-07-27,14.025,14.06,13.985,14.025,576.0
2017-07-28,14.02,14.02,13.96,13.965,616.0
2017-07-31,14.055,14.055,14.045,14.055,247.0
2017-08-01,14.09,14.11,13.97,13.97,583.0
2017-08-02,14.09,14.15,14.09,14.15,301.0
2017-08-03,14.15,14.15,14.135,14.15,3210.0
2017-08-04,14.13,14.135,14.1,14.125,1835.0
2017-08-08,14.11,14.13,14.09,14.09,12695.0
2017-08-09,14.06,14.06,14.045,14.045,3616.0
2017-08-10,13.935,13.935,13.88,13.895,4588.0
2017-08-11,13.86,13.86,13.825,13.835,2555.0
2017-08-14,13.93,14.025,13.93,13.96,13968.0
2017-08-15,13.93,13.93,13.93,13.93,700.0
2017-08-16,13.99,13.99,13.915,13.925,496.0
2017-08-17,13.91,13.91,13.875,13.875,5696.0
2017-08-18,13.835,13.835,13.745,13.805,1337.0
2017-08-21,13.785,13.805,13.77,13.77,970.0
2017-08-22,13.805,13.805,13.805,13.805,1100.0
2017-08-23,13.785,13.93,13.785,13.785,1500.0
2017-08-24,13.93,13.93,13.895,13.91,5554.0
2017-08-25,13.91,13.91,13.895,13.895,1450.0
2017-08-28,13.885,13.885,13.81,13.82,1691.0
2017-08-29,13.765,13.765,13.75,13.765,1480.0
2017-08-30,13.86,13.88,13.86,13.865,23710.0
2017-08-31,13.875,13.875,13.81,13.845,378.0
2017-09-01,13.845,13.845,13.845,13.845,17.0
2017-09-05,13.81,13.81,13.68,13.695,2463.0
2017-09-06,13.73,13.735,13.715,13.715,11600.0
2017-09-07,13.7,13.7,13.65,13.65,7126.0
2017-09-08,13.65,13.675,13.625,13.675,18819.0
2017-09-11,13.755,13.775,13.75,13.765,15301.0
2017-09-12,13.84,13.84,13.84,13.84,109.0
2017-09-13,13.845,13.845,13.825,13.845,715.0
2017-09-14,13.825,13.83,13.825,13.83,4800.0
2017-09-15,13.83,13.865,13.83,13.84,1420.0
2017-09-18,13.91,13.915,13.88,13.915,6895.0
2017-09-19,13.985,14.025,13.985,14.025,800.0
2017-09-20,14.03,14.045,14.03,14.045,2350.0
2017-09-21,14.1,14.135,14.1,14.13,4800.0
2017-09-22,14.13,14.13,14.095,14.115,22424.0
2017-09-25,14.135,14.195,14.135,14.195,22420.0
2017-09-26,14.18,14.18,14.155,14.155,6720.0
2017-09-27,14.205,14.25,14.205,14.25,59808.0
2017-09-28,14.285,14.32,14.285,14.32,11291.0
2017-09-29,14.37,14.37,14.34,14.34,5358.0
2017-10-02,14.37,14.41,14.37,14.405,3684.0
2017-10-03,14.425,14.445,14.425,14.44,4521.0
2017-10-04,14.43,14.445,14.41,14.445,7300.0
2017-10-05,14.46,14.46,14.43,14.43,3767.0
2017-10-06,14.425,14.425,14.39,14.405,8600.0
2017-10-10,14.455,14.495,14.455,14.495,904.0
2017-10-11,14.515,14.55,14.515,14.535,9880.0
2017-10-12,14.53,14.53,14.475,14.48,55157.0
2017-10-13,14.495,14.535,14.48,14.48,600.0
2017-10-16,14.555,14.585,14.555,14.58,1615.0
2017-10-17,14.57,14.59,14.57,14.59,4522.0
2017-10-18,14.62,14.62,14.545,14.545,24415.0
2017-10-19,14.5,14.555,14.5,14.555,13309.0
2017-10-20,14.61,14.625,14.605,14.605,5355.0
2017-10-23,14.62,14.64,14.61,14.61,24795.0
2017-10-24,14.66,14.675,14.66,14.675,590.0
2017-10-25,14.675,14.675,14.6,14.61,35015.0
2017-10-26,14.67,14.67,14.67,14.67,1062.0
2017-10-27,14.68,14.715,14.675,14.675,3833.0
2017-10-30,14.77,14.78,14.745,14.745,23600.0
2017-10-31,14.735,14.83,14.735,14.785,5203.0
2017-11-01,14.83,14.83,14.77,14.8,5273.0
2017-11-02,14.785,14.785,14.77,14.77,3510.0
2017-11-03,14.77,14.8,14.77,14.8,5452.0
2017-11-06,14.865,14.865,14.84,14.865,4000.0
2017-11-07,14.885,14.895,14.875,14.89,4368.0
2017-11-08,14.865,14.865,14.835,14.85,14500.0
2017-11-09,14.815,14.84,14.805,14.83,9280.0
2017-11-10,14.84,14.84,14.745,14.75,5449.0
2017-11-13,14.735,14.8,14.735,14.8,4415.0
2017-11-14,14.76,14.8,14.76,14.8,128.0
2017-11-15,14.715,14.75,14.715,14.735,2352.0
2017-11-16,14.85,14.85,14.85,14.85,135.0
2017-11-17,14.855,14.875,14.85,14.865,3546.0
2017-11-20,14.885,14.955,14.875,14.955,1153.0
2017-11-21,14.965,15.0,14.96,14.96,4905.0
2017-11-22,14.975,14.98,14.895,14.905,7882.0
2017-11-23,14.925,14.925,14.885,14.89,5668.0
2017-11-24,14.89,14.945,14.89,14.945,1665.0
2017-11-27,14.945,14.955,14.905,14.905,1815.0
2017-11-28,14.895,14.895,14.855,14.875,2496.0
2017-11-29,14.925,14.925,14.815,14.825,21062.0
2017-11-30,14.905,14.965,14.875,14.93,8972.0
2017-12-01,14.925,14.955,14.895,14.925,30767.0
2017-12-04,14.975,14.975,14.905,14.925,8654.0
2017-12-05,14.875,14.875,14.84,14.84,5538.0
2017-12-06,14.82,14.96,14.82,14.92,4275.0
2017-12-07,14.975,14.975,14.975,14.975,10004.0
2017-12-08,14.98,15.05,14.98,15.035,3501.0
2017-12-11,15.07,15.07,15.045,15.045,6240.0
2017-12-12,15.085,15.085,15.07,15.08,7888.0
2017-12-13,15.115,15.15,15.07,15.07,5676.0
2017-12-14,15.08,15.08,15.01,15.065,2903.0
2017-12-15,15.0,15.015,14.99,15.0,45691.0
2017-12-18,15.035,15.08,15.015,15.05,1805.0
2017-12-19,15.065,15.07,15.0,15.0,5093.0
2017-12-20,14.995,14.995,14.94,14.965,2240.0
2017-12-21,15.01,15.01,14.995,14.995,30102.0
2017-12-22,14.995,14.995,14.975,14.975,4346.0
2017-12-27,14.965,14.98,14.955,14.965,6726.0
2017-12-28,14.995,14.995,14.925,14.975,4507.0
2017-12-29,15.025,15.025,14.965,14.99,6586.0
2018-01-02,15.035,15.07,14.98,14.99,17480.0
2018-01-03,15.03,15.12,15.03,15.105,27159.0
2018-01-04,15.12,15.17,15.12,15.155,13775.0
2018-01-05,15.155,15.155,15.085,15.14,9763.0
2018-01-08,15.165,15.165,15.06,15.07,17691.0
2018-01-09,15.095,15.115,15.035,15.065,8798.0
2018-01-10,15.05,15.05,14.96,14.965,8369.0
2018-01-11,15.01,15.01,14.955,14.98,22625.0
2018-01-12,15.0,15.0,14.96,14.975,9144.0
2018-01-15,15.015,15.025,14.975,15.025,1383.0
2018-01-16,15.035,15.045,14.99,15.0,3009.0
2018-01-17,15.035,15.065,15.035,15.065,1007.0
2018-01-18,15.05,15.07,15.05,15.06,394.0
2018-01-19,15.07,15.115,15.07,15.105,3254.0
2018-01-22,15.12,15.12,15.1,15.1,1074.0
2018-01-23,15.105,15.115,15.06,15.095,12390.0
2018-01-24,15.095,15.095,14.98,14.995,9913.0
2018-01-25,14.995,15.03,14.93,14.95,23638.0
2018-01-26,14.91,14.96,14.89,14.945,34318.0
2018-01-29,14.91,14.935,14.825,14.825,5608.0
2018-01-30,14.795,14.795,14.745,14.76,5481.0
2018-01-31,14.755,14.795,14.725,14.795,18085.0
2018-02-01,14.755,14.755,14.62,14.65,30473.0
2018-02-02,14.62,14.62,14.485,14.495,40116.0
2018-02-05,14.41,14.425,14.185,14.235,58394.0
2018-02-06,13.92,14.22,13.805,14.22,22613.0
2018-02-07,14.225,14.26,14.185,14.26,48266.0
2018-02-08,14.215,14.215,13.945,13.955,44225.0
2018-02-09,13.955,13.955,13.775,13.87,34566.0
2018-02-12,13.965,14.07,13.965,14.035,38317.0
2018-02-13,14.025,14.06,13.92,13.965,6828.0
2018-02-14,13.96,14.065,13.91,14.05,4669.0
2018-02-15,14.24,14.24,14.05,14.14,15583.0
2018-02-16,14.19,14.275,14.19,14.25,16041.0
2018-02-20,14.275,14.275,14.185,14.225,21125.0
2018-02-21,14.28,14.475,14.28,14.445,13822.0
2018-02-22,14.535,14.535,14.395,14.4,11736.0
2018-02-23,14.5,14.565,14.48,14.565,3495.0
2018-02-26,14.645,14.645,14.55,14.57,9810.0
2018-02-27,14.59,14.61,14.515,14.525,5933.0
2018-02-28,14.57,14.57,14.37,14.37,34602.0
2018-03-01,14.365,14.365,14.245,14.31,8741.0
2018-03-02,14.24,14.325,14.21,14.325,8665.0
2018-03-05,14.295,14.52,14.295,14.515,17655.0
2018-03-06,14.535,14.535,14.43,14.5,7673.0
2018-03-07,14.485,14.52,14.42,14.43,6510.0
2018-03-08,14.48,14.505,14.48,14.505,4093.0
2018-03-09,14.465,14.6,14.465,14.585,14634.0
2018-03-12,14.6,14.605,14.55,14.57,6271.0
2018-03-13,14.59,14.635,14.59,14.605,9929.0
2018-03-14,14.655,14.655,14.555,14.575,12090.0
2018-03-15,14.605,14.655,14.55,14.575,10133.0
2018-03-16,14.605,14.68,14.605,14.625,1535.0
2018-03-19,14.59,14.59,14.45,14.465,21621.0
2018-03-20,14.525,14.54,14.465,14.47,3289.0
2018-03-21,14.47,14.54,14.455,14.5,8149.0
2018-03-22,14.42,14.42,14.25,14.25,13842.0
2018-03-23,14.27,14.285,14.06,14.095,18311.0
2018-03-26,14.195,14.195,14.045,14.065,19818.0
2018-03-27,14.11,14.15,14.015,14.015,7710.0
2018-03-28,14.11,14.13,14.06,14.08,3712.0
2018-03-29,14.1,14.215,14.095,14.205,8887.0
2018-04-02,14.22,14.22,14.01,14.045,16734.0
2018-04-03,14.11,14.11,13.925,13.98,6164.0
2018-04-04,13.91,13.975,13.795,13.945,8475.0
2018-04-05,14.015,14.145,14.01,14.13,52910.0
2018-04-06,14.075,14.11,13.96,13.98,10744.0
2018-04-09,14.045,14.11,14.01,14.095,7990.0
2018-04-10,14.2,14.2,14.06,14.065,10553.0
2018-04-11,14.025,14.05,13.98,13.99,22911.0
2018-04-12,14.035,14.045,14.0,14.015,10334.0
2018-04-13,13.99,14.015,13.96,13.96,8132.0
2018-04-16,14.025,14.06,13.99,14.03,6024.0
2018-04-17,14.075,14.12,14.075,14.11,5820.0
2018-04-18,14.135,14.25,14.135,14.245,23222.0
2018-04-19,14.25,14.25,14.12,14.145,12471.0
2018-04-20,14.165,14.18,14.145,14.165,15882.0
2018-04-23,14.2,14.245,14.2,14.215,9737.0
2018-04-24,14.265,14.265,14.15,14.16,8190.0
2018-04-25,14.18,14.215,14.16,14.215,2704.0
2018-04-26,14.245,14.335,14.245,14.32,2245.0
2018-04-27,14.35,14.435,14.305,14.33,6249.0
2018-04-30,14.38,14.385,14.295,14.295,12245.0
2018-05-01,14.295,14.335,14.27,14.315,7231.0
2018-05-02,14.345,14.38,14.295,14.3,13814.0
2018-05-03,14.305,14.305,14.2,14.25,23638.0
2018-05-04,14.3,14.405,14.265,14.4,8836.0
2018-05-07,14.43,14.555,14.415,14.435,124361.0
2018-05-08,14.485,14.5,14.44,14.455,4711.0
2018-05-09,14.515,14.515,14.455,14.49,12532.0
2018-05-10,14.55,14.555,14.5,14.535,18845.0
2018-05-11,14.565,14.59,14.54,14.59,15334.0
2018-05-14,14.615,14.69,14.615,14.675,149901.0
2018-05-15,14.71,14.735,14.675,14.69,8413.0
2018-05-16,14.705,14.705,14.65,14.65,8715.0
2018-05-17,14.675,14.69,14.655,14.655,4501.0
2018-05-18,14.685,14.685,14.635,14.685,5650.0
2018-05-22,14.75,14.775,14.67,14.735,35249.0
2018-05-23,14.685,14.685,14.635,14.67,11416.0
2018-05-24,14.7,14.7,14.6,14.62,10955.0
2018-05-25,14.635,14.65,14.585,14.615,14282.0
2018-05-28,14.615,14.615,14.565,14.565,8549.0
2018-05-29,14.505,14.52,14.39,14.42,6688.0
2018-05-30,14.5,14.52,14.42,14.42,3402.0
2018-05-31,14.49,14.54,14.485,14.505,5780.0
2018-06-01,14.565,14.565,14.515,14.515,5432.0
2018-06-04,14.565,14.57,14.54,14.54,3400.0
2018-06-05,14.59,14.62,14.55,14.55,12557.0
2018-06-06,14.575,14.615,14.515,14.585,3948.0
2018-06-07,14.665,14.665,14.635,14.64,3630.0
2018-06-08,14.655,14.7,14.655,14.69,6535.0
2018-06-11,14.725,14.755,14.705,14.735,2971.0
2018-06-12,14.77,14.77,14.69,14.705,11660.0
2018-06-13,14.72,14.74,14.715,14.74,7504.0
2018-06-14,14.77,14.775,14.705,14.765,20909.0
2018-06-15,14.79,14.805,14.75,14.8,6007.0
2018-06-18,14.77,14.855,14.77,14.855,17893.0
2018-06-19,14.785,14.855,14.775,14.85,10046.0
2018-06-20,14.905,14.95,14.905,14.94,57721.0
2018-06-21,14.935,14.94,14.89,14.915,6376.0
2018-06-22,14.99,15.02,14.985,14.985,18486.0
2018-06-25,14.99,15.0,14.8,14.8,34123.0
2018-06-26,14.81,14.9,14.81,14.85,2576.0
2018-06-27,14.885,14.885,14.775,14.79,10310.0
2018-06-28,14.785,14.785,14.685,14.735,2201.0
2018-06-29,14.755,14.79,14.735,14.775,4873.0
2018-07-03,14.85,14.85,14.745,14.76,1738.0
2018-07-04,14.79,14.79,14.76,14.785,7319.0
2018-07-05,14.755,14.79,14.735,14.74,5129.0
2018-07-06,14.755,14.855,14.74,14.855,4549.0
2018-07-09,14.9,14.9,14.86,14.87,9415.0
2018-07-10,14.875,14.925,14.875,14.91,7110.0
2018-07-11,14.84,14.85,14.82,14.82,4874.0
2018-07-12,14.86,14.955,14.85,14.935,5176.0
2018-07-13,14.955,14.955,14.905,14.92,7491.0
2018-07-16,14.92,14.95,14.92,14.935,13073.0
2018-07-17,14.925,14.955,14.89,14.91,14775.0
2018-07-18,14.935,14.935,14.87,14.87,8520.0
2018-07-19,14.86,14.97,14.86,14.955,245.0
2018-07-20,14.94,14.94,14.875,14.885,9120.0
2018-07-23,14.905,14.905,14.87,14.885,20260.0
2018-07-24,14.91,14.96,14.91,14.95,10247.0
2018-07-25,14.92,14.945,14.895,14.935,9727.0
2018-07-26,14.935,14.985,14.915,14.975,8778.0
2018-07-27,14.96,14.985,14.9,14.93,16330.0
2018-07-30,14.935,14.975,14.93,14.93,12369.0
2018-07-31,14.945,15.035,14.93,15.035,11662.0
2018-08-01,15.035,15.045,14.985,15.035,13786.0
2018-08-02,15.035,15.11,15.0,15.11,2821.0
2018-08-03,15.08,15.115,15.05,15.115,4608.0
2018-08-07,15.175,15.175,14.975,14.975,9911.0
2018-08-08,14.985,15.025,14.975,15.025,11786.0
2018-08-09,15.0,15.095,15.0,15.095,1706.0
2018-08-10,15.075,15.075,14.975,14.995,15598.0
2018-08-13,14.995,14.995,14.93,14.945,13079.0
2018-08-14,15.025,15.045,15.025,15.045,1407.0
2018-08-15,14.965,15.01,14.93,15.01,8214.0
2018-08-16,15.095,15.11,15.06,15.06,16066.0
2018-08-17,15.06,15.18,15.035,15.18,7382.0
2018-08-20,15.19,15.215,15.15,15.15,13595.0
2018-08-21,15.165,15.205,15.095,15.095,20323.0
2018-08-22,15.125,15.14,15.09,15.13,5670.0
2018-08-23,15.13,15.14,15.115,15.13,11792.0
2018-08-24,15.125,15.16,15.095,15.095,4627.0
2018-08-27,15.17,15.17,15.135,15.155,9386.0
2018-08-28,15.14,15.175,15.04,15.06,8661.0
2018-08-29,15.04,15.125,15.04,15.09,5063.0
2018-08-30,15.11,15.11,15.06,15.06,3655.0
2018-08-31,15.09,15.09,14.975,14.975,10663.0
2018-09-04,14.995,14.995,14.89,14.905,6473.0
2018-09-05,14.895,14.915,14.795,14.91,9480.0
2018-09-06,14.895,14.915,14.88,14.905,4484.0
2018-09-07,14.865,14.865,14.775,14.845,11297.0
2018-09-10,14.88,14.88,14.845,14.85,6218.0
2018-09-11,14.84,14.895,14.83,14.88,11005.0
2018-09-12,14.84,14.84,14.775,14.8,13348.0
2018-09-13,14.84,14.84,14.795,14.8,6407.0
2018-09-14,14.825,14.825,14.76,14.815,5821.0
2018-09-17,14.84,14.925,14.84,14.89,1773.0
2018-09-18,14.915,14.96,14.915,14.96,14501.0
2018-09-19,14.97,14.97,14.94,14.95,8620.0
2018-09-20,14.98,14.99,14.925,14.935,6403.0
2018-09-21,15.0,15.0,14.965,14.965,9166.0
2018-09-24,15.005,15.005,14.935,14.94,2411.0
2018-09-25,14.99,15.0,14.955,14.955,1871.0
2018-09-26,14.905,15.0,14.905,14.935,10308.0
2018-09-27,15.0,15.03,14.98,14.98,38520.0
2018-09-28,14.97,14.97,14.855,14.855,14180.0
2018-10-01,14.965,14.965,14.845,14.87,24615.0
2018-10-02,14.905,14.905,14.835,14.845,9806.0
2018-10-03,14.965,14.965,14.835,14.87,4917.0
2018-10-04,14.87,14.87,14.79,14.805,13178.0
2018-10-05,14.87,14.87,14.805,14.825,4811.0
2018-10-09,14.835,14.84,14.76,14.77,8127.0
2018-10-10,14.73,14.73,14.545,14.58,18594.0
2018-10-11,14.425,14.465,14.295,14.34,38199.0
2018-10-12,14.42,14.42,14.2,14.295,37140.0
2018-10-15,14.31,14.31,14.23,14.265,20127.0
2018-10-16,14.295,14.41,14.255,14.41,13315.0
2018-10-17,14.44,14.465,14.385,14.465,1053.0
2018-10-18,14.465,14.465,14.345,14.36,11112.0
2018-10-19,14.505,14.58,14.505,14.555,5494.0
2018-10-22,14.565,14.565,14.42,14.465,20491.0
2018-10-23,14.33,14.385,14.215,14.375,20491.0
2018-10-24,14.385,14.385,14.07,14.08,20002.0
2018-10-25,14.14,14.16,14.08,14.095,19794.0
2018-10-26,14.045,14.065,13.89,14.025,15311.0
2018-10-29,14.125,14.125,13.9,13.92,10921.0
2018-10-30,13.93,14.045,13.905,14.025,25480.0
2018-10-31,14.14,14.2,14.13,14.155,18942.0
2018-11-01,14.17,14.24,14.16,14.24,13177.0
2018-11-02,14.305,14.305,14.19,14.22,13365.0
2018-11-05,14.265,14.365,14.265,14.365,6177.0
2018-11-06,14.395,14.44,14.36,14.44,5476.0
2018-11-07,14.52,14.52,14.44,14.51,7058.0
2018-11-08,14.49,14.49,14.43,14.46,7641.0
2018-11-09,14.43,14.46,14.38,14.445,18093.0
2018-11-12,14.425,14.425,14.36,14.365,5018.0
2018-11-13,14.385,14.43,14.345,14.345,6023.0
2018-11-14,14.43,14.445,14.285,14.375,3641.0
2018-11-15,14.345,14.4,14.345,14.35,6048.0
2018-11-16,14.375,14.43,14.375,14.415,6016.0
2018-11-19,14.415,14.415,14.32,14.345,4664.0
2018-11-20,14.285,14.285,14.16,14.21,7579.0
2018-11-21,14.3,14.425,14.3,14.385,11120.0
2018-11-22,14.335,14.335,14.285,14.305,7103.0
2018-11-23,14.25,14.27,14.175,14.27,9664.0
2018-11-26,14.33,14.335,14.255,14.28,8246.0
2018-11-27,14.265,14.28,14.22,14.28,8999.0
2018-11-28,14.29,14.405,14.29,14.4,14990.0
2018-11-29,14.405,14.47,14.39,14.44,25049.0
2018-11-30,14.45,14.455,14.37,14.455,16000.0
2018-12-03,14.565,14.565,14.4,14.435,10370.0
2018-12-04,14.405,14.45,14.28,14.29,15693.0
2018-12-05,14.325,14.47,14.325,14.345,8624.0
2018-12-06,14.18,14.235,14.03,14.14,18705.0
2018-12-07,14.23,14.23,14.025,14.07,11558.0
2018-12-10,14.04,14.055,13.885,13.995,21707.0
2018-12-11,14.055,14.105,13.965,13.99,3742.0
2018-12-12,14.04,14.055,14.005,14.045,985.0
2018-12-13,14.06,14.07,13.965,13.965,6371.0
2018-12-14,13.915,13.975,13.9,13.93,14237.0
2018-12-17,13.925,13.925,13.705,13.705,55488.0
2018-12-18,13.72,13.815,13.72,13.76,6290.0
2018-12-19,13.775,13.855,13.665,13.675,15304.0
2018-12-20,13.64,13.665,13.5,13.52,60030.0
2018-12-21,13.515,13.535,13.295,13.315,27650.0
2018-12-24,13.175,13.23,13.125,13.14,55165.0
2018-12-27,13.315,13.345,13.16,13.345,55351.0
2018-12-28,13.445,13.5,13.415,13.49,16139.0
2018-12-31,13.525,13.54,13.46,13.515,13783.0
2019-01-02,13.525,13.6,13.43,13.575,19682.0
2019-01-03,13.555,13.575,13.46,13.545,6750.0
2019-01-04,13.65,13.71,13.64,13.695,13541.0
2019-01-07,13.76,13.76,13.635,13.745,17204.0
2019-01-08,13.84,13.84,13.73,13.825,27317.0
2019-01-09,13.875,14.015,13.84,13.995,30789.0
2019-01-10,14.0,14.15,13.95,14.11,11781.0
2019-01-11,14.125,14.165,14.075,14.15,22974.0
2019-01-14,14.165,14.18,14.135,14.15,7831.0
2019-01-15,14.18,14.265,14.135,14.25,17035.0
2019-01-16,14.315,14.315,14.275,14.295,9699.0
2019-01-17,14.295,14.435,14.295,14.435,14505.0
2019-01-18,14.51,14.535,14.485,14.535,9992.0
2019-01-21,14.575,14.575,14.465,14.51,9432.0
2019-01-22,14.5,14.5,14.39,14.465,11680.0
2019-01-23,14.485,14.52,14.375,14.4,25567.0
2019-01-24,14.48,14.48,14.36,14.425,56666.0
2019-01-25,14.475,14.495,14.4,14.435,15617.0
2019-01-28,14.405,14.48,14.405,14.475,27938.0
2019-01-29,14.52,14.605,14.48,14.6,34901.0
2019-01-30,14.615,14.615,14.56,14.6,11528.0
2019-01-31,14.605,14.615,14.575,14.59,12066.0
2019-02-01,14.645,14.66,14.575,14.59,35029.0
2019-02-04,14.615,14.635,14.57,14.62,22175.0
2019-02-05,14.665,14.745,14.63,14.74,19263.0
2019-02-06,14.725,14.785,14.725,14.775,21494.0
2019-02-07,14.785,14.785,14.68,14.785,38335.0
2019-02-08,14.755,14.755,14.645,14.7,14522.0
2019-02-11,14.745,14.745,14.63,14.645,14122.0
2019-02-12,14.685,14.755,14.685,14.74,9815.0
2019-02-13,14.785,14.785,14.715,14.73,19855.0
2019-02-14,14.77,14.815,14.76,14.79,43281.0
2019-02-15,14.805,14.955,14.805,14.945,33954.0
2019-02-19,14.955,14.975,14.9,14.955,8054.0
2019-02-20,14.975,15.05,14.975,15.05,11145.0
2019-02-21,15.055,15.07,15.01,15.025,23034.0
2019-02-22,15.065,15.1,15.035,15.065,53838.0
2019-02-25,15.11,15.155,15.075,15.125,25567.0
2019-02-26,15.1,15.205,15.095,15.145,23758.0
2019-02-27,15.13,15.19,15.095,15.17,15465.0
2019-02-28,15.175,15.185,15.125,15.16,37321.0
2019-03-01,15.185,15.26,15.185,15.2,30066.0
2019-03-04,15.235,15.3,15.22,15.275,47714.0
2019-03-05,15.28,15.315,15.28,15.31,17862.0
2019-03-06,15.315,15.385,15.315,15.33,26064.0
2019-03-07,15.34,15.34,15.265,15.325,32218.0
2019-03-08,15.23,15.26,15.175,15.25,21273.0
2019-03-11,15.285,15.36,15.25,15.345,12737.0
2019-03-12,15.34,15.37,15.33,15.345,45602.0
2019-03-13,15.39,15.4,15.34,15.375,18928.0
2019-03-14,15.4,15.4,15.345,15.345,28662.0
2019-03-15,15.43,15.485,15.42,15.43,29536.0
2019-03-18,15.465,15.53,15.43,15.53,20536.0
2019-03-19,15.53,15.57,15.51,15.53,17958.0
2019-03-20,15.515,15.515,15.46,15.465,49809.0
2019-03-21,15.45,15.5,15.43,15.5,34471.0
2019-03-22,15.43,15.43,15.34,15.36,21685.0
2019-03-25,15.365,15.365,15.265,15.31,24113.0
2019-03-26,15.38,15.43,15.335,15.355,35080.0
2019-03-27,15.35,15.395,15.34,15.37,8691.0
2019-03-28,15.395,15.415,15.37,15.4,11868.0
2019-03-29,15.385,15.385,15.325,15.335,7229.0
2019-04-01,15.445,15.51,15.415,15.505,21231.0
2019-04-02,15.535,15.55,15.49,15.55,13609.0
2019-04-03,15.595,15.61,15.555,15.555,15463.0
2019-04-04,15.6,15.615,15.565,15.585,80881.0
2019-04-05,15.585,15.655,15.585,15.64,58068.0
2019-04-08,15.61,15.63,15.565,15.625,213793.0
2019-04-09,15.6,15.6,15.54,15.55,55471.0
2019-04-10,15.6,15.64,15.595,15.625,274950.0
2019-04-11,15.64,15.765,15.64,15.69,39165.0
2019-04-12,15.72,15.755,15.69,15.735,35541.0
2019-04-15,15.75,15.815,15.735,15.81,167995.0
2019-04-16,15.84,15.86,15.815,15.84,21406.0
2019-04-17,15.885,15.89,15.83,15.885,353906.0
2019-04-18,15.905,15.945,15.87,15.945,17283.0
2019-04-22,15.93,15.96,15.885,15.905,194153.0
2019-04-23,15.9,15.945,15.89,15.9,54840.0
2019-04-24,15.91,15.955,15.865,15.9,37908.0
2019-04-25,15.9,15.915,15.825,15.91,207037.0
2019-04-26,15.91,15.91,15.82,15.87,272666.0
2019-04-29,15.9,15.97,15.9,15.955,150933.0
2019-04-30,15.955,15.955,15.9,15.925,10626.0
2019-05-01,15.94,15.94,15.87,15.9,15105.0
2019-05-02,15.885,15.9,15.81,15.81,16662.0
2019-05-03,15.88,15.88,15.79,15.81,37071.0
2019-05-06,15.695,15.835,15.695,15.835,8883.0
2019-05-07,15.73,15.765,15.73,15.74,45985.0
2019-05-08,15.76,15.82,15.74,15.81,12334.0
2019-05-09,15.68,15.76,15.68,15.71,32328.0
2019-05-10,15.695,15.73,15.56,15.725,24442.0
2019-05-13,15.595,15.605,15.53,15.56,18144.0
2019-05-14,15.62,15.7,15.61,15.665,7786.0
2019-05-15,15.65,15.7,15.635,15.685,13498.0
2019-05-16,15.725,15.825,15.725,15.75,10706.0
2019-05-17,15.73,15.78,15.695,15.75,13072.0
2019-05-21,15.745,15.855,15.745,15.855,8263.0
2019-05-22,15.825,15.825,15.74,15.795,18058.0
2019-05-23,15.7,15.7,15.53,15.575,17602.0
2019-05-24,15.66,15.74,15.65,15.735,9611.0
2019-05-27,15.72,15.785,15.705,15.755,8189.0
2019-05-28,15.725,15.8,15.725,15.77,6354.0
2019-05-29,15.71,15.71,15.615,15.66,25848.0
2019-05-30,15.66,15.675,15.545,15.545,18028.0
2019-05-31,15.495,15.495,15.39,15.44,15690.0
2019-06-03,15.465,15.585,15.465,15.485,7451.0
2019-06-04,15.63,15.72,15.56,15.705,8903.0
2019-06-05,15.77,15.77,15.66,15.705,13395.0
2019-06-06,15.74,15.78,15.695,15.735,32859.0
2019-06-07,15.735,15.77,15.72,15.735,35811.0
2019-06-10,15.81,15.81,15.74,15.74,33457.0
2019-06-11,15.81,15.81,15.705,15.705,11292.0
2019-06-12,15.695,15.695,15.56,15.575,10532.0
2019-06-13,15.62,15.62,15.54,15.545,11828.0
2019-06-14,15.575,15.65,15.5,15.645,16718.0
2019-06-17,15.645,15.645,15.605,15.615,12031.0
2019-06-18,15.665,15.815,15.665,15.785,26466.0
2019-06-19,15.805,15.865,15.795,15.82,9669.0
2019-06-20,15.88,15.88,15.805,15.84,48182.0
2019-06-21,15.855,15.88,15.84,15.84,13824.0
2019-06-24,15.835,15.84,15.78,15.795,36116.0
2019-06-25,15.775,15.775,15.73,15.73,24768.0
2019-06-26,15.765,15.765,15.67,15.675,16967.0
2019-06-27,15.72,15.72,15.625,15.66,11847.0
2019-06-28,15.705,15.75,15.69,15.75,25843.0
2019-07-02,15.895,15.9,15.84,15.87,10657.0
2019-07-03,15.885,15.99,15.885,15.975,22686.0
2019-07-04,15.97,15.97,15.945,15.97,26193.0
2019-07-05,15.955,15.97,15.925,15.955,12656.0
2019-07-08,15.93,15.93,15.88,15.925,15329.0
2019-07-09,15.91,15.99,15.885,15.985,34879.0
2019-07-10,16.035,16.09,15.955,15.985,22522.0
2019-07-11,15.985,16.0,15.945,15.985,25463.0
2019-07-12,15.99,15.99,15.885,15.9,13225.0
2019-07-15,15.895,15.91,15.865,15.895,31562.0
2019-07-16,15.895,15.91,15.855,15.895,14143.0
2019-07-17,15.915,15.915,15.825,15.825,15791.0
2019-07-18,15.795,15.865,15.795,15.85,18793.0
2019-07-19,15.88,15.91,15.855,15.88,28422.0
2019-07-22,15.895,15.9,15.87,15.895,96670.0
2019-07-23,15.955,15.97,15.925,15.945,12150.0
2019-07-24,15.94,15.945,15.85,15.945,22982.0
2019-07-25,15.92,15.92,15.835,15.835,16074.0
2019-07-26,15.89,15.915,15.86,15.86,17021.0
2019-07-29,15.845,15.885,15.845,15.87,8867.0
2019-07-30,15.815,15.815,15.715,15.74,10566.0
2019-07-31,15.775,15.775,15.67,15.775,28020.0
2019-08-01,15.79,15.82,15.68,15.685,30336.0
2019-08-02,15.67,15.68,15.485,15.55,20310.0
2019-08-06,15.37,15.37,15.22,15.37,34792.0
2019-08-07,15.27,15.445,15.25,15.445,22364.0
2019-08-08,15.5,15.575,15.5,15.535,24321.0
2019-08-09,15.52,15.52,15.47,15.505,23599.0
2019-08-12,15.455,15.47,15.355,15.365,65320.0
2019-08-13,15.34,15.58,15.34,15.535,34408.0
2019-08-14,15.44,15.47,15.265,15.28,45116.0
2019-08-15,15.285,15.335,15.25,15.285,16896.0
2019-08-16,15.44,15.46,15.38,15.415,21587.0
2019-08-19,15.59,15.605,15.485,15.58,11712.0
2019-08-20,15.58,15.58,15.415,15.425,50361.0
2019-08-21,15.5,15.53,15.46,15.53,12986.0
2019-08-22,15.565,15.575,15.52,15.535,16491.0
2019-08-23,15.49,15.52,15.335,15.335,9747.0
2019-08-26,15.39,15.44,15.35,15.39,24657.0
2019-08-27,15.41,15.41,15.305,15.36,27603.0
2019-08-28,15.33,15.52,15.33,15.505,8106.0
2019-08-29,15.57,15.705,15.57,15.675,7985.0
2019-08-30,15.705,15.75,15.705,15.735,5818.0
2019-09-03,15.645,15.745,15.64,15.735,17459.0
2019-09-04,15.82,15.875,15.775,15.775,10006.0
2019-09-05,15.86,15.98,15.86,15.92,10026.0
2019-09-06,15.91,15.94,15.875,15.93,14339.0
2019-09-09,15.965,16.01,15.965,15.985,19454.0
2019-09-10,16.015,16.125,16.015,16.125,17638.0
2019-09-11,16.16,16.235,16.145,16.215,22864.0
2019-09-12,16.2,16.32,16.17,16.295,11051.0
2019-09-13,16.29,16.445,16.29,16.39,23675.0
2019-09-16,16.38,16.39,16.325,16.35,12869.0
2019-09-17,16.38,16.48,16.34,16.455,9611.0
2019-09-18,16.47,16.51,16.465,16.485,21200.0
2019-09-19,16.5,16.59,16.5,16.56,6391.0
2019-09-20,16.605,16.65,16.555,16.63,22201.0
2019-09-23,16.56,16.605,16.555,16.59,32365.0
2019-09-24,16.61,16.655,16.505,16.51,33867.0
2019-09-25,16.525,16.59,16.525,16.575,13662.0
2019-09-26,16.575,16.605,16.55,16.58,9614.0
2019-09-27,16.65,16.65,16.54,16.56,7803.0
2019-09-30,16.61,16.665,16.61,16.625,10968.0
2019-10-01,16.64,16.67,16.4,16.43,15784.0
2019-10-02,16.36,16.375,16.17,16.195,25714.0
2019-10-03,16.24,16.24,16.095,16.23,15950.0
2019-10-04,16.275,16.33,16.24,16.33,5003.0
2019-10-07,16.33,16.375,16.315,16.33,10556.0
2019-10-08,16.23,16.26,16.155,16.195,8329.0
2019-10-09,16.26,16.355,16.225,16.34,26082.0
2019-10-10,16.315,16.375,16.315,16.355,3666.0
2019-10-11,16.43,16.495,16.42,16.43,28483.0
2019-10-15,16.405,16.52,16.405,16.45,10801.0
2019-10-16,16.45,16.495,16.435,16.46,13207.0
2019-10-17,16.495,16.495,16.405,16.43,17777.0
2019-10-18,16.575,16.575,16.45,16.46,13928.0
2019-10-21,16.535,16.54,16.475,16.525,16100.0
2019-10-22,16.565,16.605,16.535,16.535,7909.0
2019-10-23,16.525,16.535,16.42,16.43,34674.0
2019-10-24,16.49,16.49,16.355,16.37,11930.0
2019-10-25,16.405,16.445,16.335,16.42,6367.0
2019-10-28,16.475,16.495,16.45,16.465,13838.0
2019-10-29,16.43,16.515,16.43,16.46,5340.0
2019-10-30,16.475,16.55,16.43,16.535,14932.0
2019-10-31,16.545,16.55,16.45,16.465,11191.0
2019-11-01,16.58,16.62,16.555,16.575,15438.0
2019-11-04,16.635,16.68,16.62,16.68,33316.0
2019-11-05,16.705,16.705,16.655,16.685,5735.0
2019-11-06,16.68,16.78,16.68,16.77,18964.0
2019-11-07,16.85,16.9,16.81,16.81,23454.0
2019-11-08,16.815,16.87,16.815,16.855,11026.0
2019-11-11,16.85,16.88,16.835,16.87,13192.0
2019-11-12,16.895,16.96,16.895,16.91,13986.0
2019-11-13,16.915,16.985,16.915,16.96,27884.0
2019-11-14,16.975,16.985,16.94,16.985,12626.0
2019-11-15,16.985,17.06,16.985,17.04,33665.0
2019-11-18,17.045,17.045,17.01,17.04,14710.0
2019-11-19,17.07,17.075,17.0,17.055,32988.0
2019-11-20,17.055,17.055,16.96,16.99,21056.0
2019-11-21,17.03,17.03,16.915,16.96,13174.0
2019-11-22,16.99,16.99,16.945,16.945,17986.0
2019-11-25,16.99,17.01,16.96,16.99,6756.0
2019-11-26,16.945,16.985,16.83,16.91,19937.0
2019-11-27,16.945,16.985,16.91,16.97,7159.0
2019-11-28,16.915,16.99,16.915,16.96,28244.0
2019-11-29,17.0,17.0,16.96,16.96,7102.0
2019-12-02,16.985,16.985,16.865,16.88,28810.0
2019-12-03,16.81,16.81,16.665,16.725,24241.0
2019-12-04,16.685,16.765,16.68,16.685,19654.0
2019-12-05,16.68,16.685,16.585,16.62,25641.0
2019-12-06,16.74,16.825,16.725,16.8,17081.0
2019-12-09,16.815,16.815,16.725,16.77,28839.0
2019-12-10,16.78,16.825,16.74,16.785,19473.0
2019-12-11,16.8,16.865,16.74,16.77,15106.0
2019-12-12,16.755,16.885,16.755,16.78,140754.0
2019-12-13,16.825,16.895,16.795,16.855,20488.0
2019-12-16,16.885,16.99,16.885,16.985,14817.0
2019-12-17,16.975,16.985,16.93,16.97,15299.0
2019-12-18,16.985,16.985,16.88,16.915,13437.0
2019-12-19,16.975,16.975,16.895,16.93,13183.0
2019-12-20,17.055,17.055,16.96,17.04,30201.0
2019-12-23,17.04,17.07,16.955,16.99,17702.0
2019-12-24,16.99,16.99,16.91,16.96,15453.0
2019-12-27,17.015,17.015,16.93,16.96,17356.0
2019-12-30,17.01,17.01,16.875,16.915,12168.0
2019-12-31,16.895,16.915,16.855,16.915,14105.0
2020-01-02,16.97,16.975,16.885,16.925,35392.0
2020-01-03,16.86,16.915,16.83,16.895,32740.0
2020-01-06,16.87,16.925,16.83,16.925,21474.0
2020-01-07,16.925,16.985,16.925,16.955,27382.0
2020-01-08,16.985,17.145,16.955,17.09,18137.0
2020-01-09,17.19,17.2,17.16,17.16,6275.0
2020-01-10,17.185,17.185,17.13,17.155,25805.0
2020-01-13,17.17,17.2,17.115,17.17,13211.0
2020-01-14,17.225,17.225,17.145,17.185,21169.0
2020-01-15,17.19,17.225,17.175,17.2,25797.0
2020-01-16,17.225,17.305,17.215,17.305,43162.0
2020-01-17,17.355,17.42,17.34,17.405,15714.0
2020-01-20,17.43,17.5,17.42,17.485,18199.0
2020-01-21,17.485,17.485,17.43,17.47,20085.0
2020-01-22,17.445,17.53,17.415,17.53,29611.0
2020-01-23,17.5,17.555,17.455,17.555,20974.0
2020-01-24,17.555,17.6,17.52,17.545,13507.0
2020-01-27,17.41,17.665,17.34,17.455,96517.0
2020-01-28,17.535,17.57,17.48,17.54,34157.0
2020-01-29,17.57,17.58,17.505,17.54,16620.0
2020-01-30,17.51,17.51,17.37,17.455,37500.0
2020-01-31,17.44,17.455,17.28,17.3,23158.0
2020-02-03,17.34,17.435,17.325,17.37,50621.0
2020-02-04,17.51,17.51,17.45,17.45,42180.0
2020-02-05,17.55,17.605,17.51,17.58,16024.0
2020-02-06,17.62,17.68,17.62,17.68,15432.0
2020-02-07,17.65,17.725,17.65,17.72,14096.0
2020-02-10,17.68,17.755,17.68,17.74,18942.0
2020-02-11,17.785,17.865,17.77,17.82,16951.0
2020-02-12,17.88,17.88,17.795,17.82,16494.0
2020-02-13,17.77,17.805,17.765,17.78,31265.0
2020-02-14,17.805,17.87,17.805,17.82,14160.0
2020-02-18,17.81,17.865,17.805,17.84,23143.0
2020-02-19,18.235,18.24,17.82,17.865,55128.0
2020-02-20,17.85,17.895,17.85,17.885,19421.0
2020-02-21,17.87,17.89,17.81,17.82,20455.0
2020-02-24,17.545,17.585,17.475,17.52,56328.0
2020-02-25,17.53,17.53,17.16,17.195,84181.0
2020-02-26,17.165,17.29,17.05,17.08,121722.0
2020-02-27,16.87,16.88,16.585,16.795,131719.0
2020-02-28,16.355,16.385,16.025,16.31,287436.0
2020-03-02,16.28,16.57,16.175,16.565,220365.0
2020-03-03,16.635,16.725,16.345,16.345,166280.0
2020-03-04,16.54,16.67,16.465,16.665,75293.0
2020-03-05,16.465,16.53,16.285,16.38,131830.0
2020-03-06,16.07,16.115,15.885,16.0,144166.0
2020-03-09,15.515,15.515,14.195,14.2,337593.0
2020-03-10,14.82,14.82,14.055,14.565,257523.0
2020-03-11,14.3,14.3,13.885,13.9,262267.0
2020-03-12,13.48,13.48,11.775,11.875,168539.0
2020-03-13,12.58,13.39,12.17,13.38,145034.0
2020-03-16,12.98,12.98,11.445,11.94,94239.0
2020-03-17,12.23,12.58,11.885,12.115,140103.0
2020-03-18,11.69,11.86,10.905,11.205,194880.0
2020-03-19,10.995,11.65,10.89,11.65,187627.0
2020-03-20,12.085,12.3,11.345,11.405,110747.0
2020-03-23,11.19,11.35,10.465,10.5,160195.0
2020-03-24,11.215,11.93,11.115,11.915,318228.0
2020-03-25,11.98,13.385,11.92,12.75,257762.0
2020-03-26,12.77,13.34,12.725,13.085,122497.0
2020-03-27,12.595,12.665,12.27,12.315,110366.0
2020-03-30,12.36,12.625,12.08,12.545,78329.0
2020-03-31,12.72,13.33,12.71,13.185,218343.0
2020-04-01,12.755,12.82,12.44,12.495,43754.0
2020-04-02,12.545,12.77,12.525,12.57,29548.0
2020-04-03,12.64,12.695,12.32,12.485,26298.0
2020-04-06,12.91,13.185,12.865,13.185,31658.0
2020-04-07,13.635,13.765,13.26,13.26,57475.0
2020-04-08,13.355,13.495,13.175,13.465,21951.0
2020-04-09,13.635,13.83,13.57,13.65,34541.0
2020-04-13,13.68,13.76,13.465,13.485,45936.0
2020-04-14,13.67,13.725,13.425,13.51,26036.0
2020-04-15,13.3,13.3,13.02,13.035,30000.0
2020-04-16,13.12,13.13,12.795,12.795,24603.0
2020-04-17,13.23,13.27,13.09,13.23,56926.0
2020-04-20,13.05,13.355,12.91,13.23,26901.0
2020-04-21,12.95,12.99,12.765,12.765,37072.0
2020-04-22,13.02,13.02,12.82,12.935,37881.0
2020-04-23,12.975,13.005,12.835,12.85,9697.0
2020-04-24,12.905,12.965,12.785,12.96,20779.0
2020-04-27,13.035,13.24,12.995,13.24,68535.0
2020-04-28,13.44,13.565,13.405,13.48,18395.0
2020-04-29,13.76,14.035,13.76,14.035,48321.0
2020-04-30,13.935,13.935,13.56,13.59,42094.0
2020-05-01,13.37,13.37,13.2,13.255,44177.0
2020-05-04,13.12,13.3,13.045,13.26,43520.0
2020-05-05,13.44,13.51,13.285,13.295,322963.0
2020-05-06,13.41,13.45,13.285,13.365,23668.0
2020-05-07,13.525,13.575,13.17,13.185,19978.0
2020-05-08,13.405,13.405,13.255,13.37,119969.0
2020-05-11,13.28,13.545,13.255,13.525,24437.0
2020-05-12,13.6,13.605,13.31,13.31,27799.0
2020-05-13,13.31,13.31,12.795,12.85,36625.0
2020-05-14,12.71,12.85,12.475,12.81,32145.0
2020-05-15,12.81,12.87,12.75,12.825,17341.0
2020-05-19,13.23,13.23,13.085,13.105,27323.0
2020-05-20,13.285,13.285,13.175,13.23,27096.0
2020-05-21,13.24,13.24,13.06,13.1,21862.0
2020-05-22,13.105,13.105,12.91,13.025,8125.0
2020-05-25,13.155,13.17,13.08,13.16,19080.0
2020-05-26,13.355,13.685,13.355,13.675,53505.0
2020-05-27,13.795,13.96,13.75,13.96,97683.0
2020-05-28,14.005,14.005,13.84,13.88,194049.0
2020-05-29,13.81,13.81,13.59,13.725,31727.0
2020-06-01,13.74,13.905,13.74,13.865,24159.0
2020-06-02,13.95,14.125,13.95,14.095,64059.0
2020-06-03,14.265,14.47,14.265,14.47,38211.0
2020-06-04,14.455,14.455,14.255,14.39,30225.0
2020-06-05,14.765,14.85,14.71,14.76,61745.0
2020-06-08,14.915,14.97,14.805,14.955,44544.0
2020-06-09,14.815,14.815,14.68,14.735,28574.0
2020-06-10,14.735,14.735,14.46,14.475,45892.0
2020-06-11,14.03,14.085,13.78,13.805,68952.0
2020-06-12,14.155,14.17,13.89,14.015,45834.0
2020-06-15,13.7,14.2,13.67,14.045,35402.0
2020-06-16,14.42,14.43,14.155,14.25,67192.0
2020-06-17,14.22,14.28,14.055,14.075,36247.0
2020-06-18,14.02,14.18,13.985,14.155,39045.0
2020-06-19,14.35,14.35,14.06,14.07,28372.0
2020-06-22,14.055,14.075,13.945,14.03,16982.0
2020-06-23,14.195,14.195,13.985,14.055,27749.0
2020-06-24,13.95,14.015,13.69,13.815,23080.0
2020-06-25,13.705,13.92,13.705,13.92,19204.0
2020-06-26,13.885,13.885,13.54,13.555,19877.0
2020-06-29,13.555,13.85,13.555,13.76,42584.0
2020-06-30,13.715,13.87,13.69,13.87,24318.0
2020-07-02,14.0,14.13,13.95,13.95,17510.0
2020-07-03,13.935,13.945,13.88,13.895,19727.0
2020-07-06,14.045,14.085,13.95,13.965,34398.0
2020-07-07,13.925,13.925,13.8,13.8,35906.0
2020-07-08,13.795,13.85,13.69,13.755,16533.0
2020-07-09,13.74,13.74,13.52,13.62,10551.0
2020-07-10,13.63,13.825,13.63,13.825,16496.0
2020-07-13,13.91,14.07,13.83,14.045,29292.0
2020-07-14,13.965,14.21,13.96,14.18,8685.0
2020-07-15,14.335,14.455,14.275,14.36,15351.0
2020-07-16,14.29,14.47,14.29,14.42,6912.0
2020-07-17,14.445,14.48,14.39,14.48,25969.0
2020-07-20,14.43,14.43,14.32,14.35,21671.0
2020-07-21,14.4,14.525,14.39,14.39,21487.0
2020-07-22,14.365,14.365,14.305,14.345,16444.0
2020-07-23,14.35,14.36,14.265,14.29,11895.0
2020-07-24,14.255,14.28,14.18,14.225,16588.0
2020-07-27,14.185,14.25,14.085,14.25,186030.0
2020-07-28,14.22,14.22,14.18,14.185,5544.0
2020-07-29,14.21,14.33,14.15,14.33,21765.0
2020-07-30,14.185,14.345,14.115,14.345,23001.0
2020-07-31,14.335,14.345,14.11,14.17,26243.0
2020-08-04,14.25,14.415,14.235,14.32,22737.0
2020-08-05,14.395,14.47,14.395,14.47,24032.0
2020-08-06,14.51,14.66,14.485,14.64,35221.0
2020-08-07,14.64,14.73,14.605,14.71,24260.0
2020-08-10,14.79,14.93,14.765,14.905,43922.0
2020-08-11,15.025,15.16,15.015,15.055,21970.0
2020-08-12,15.19,15.245,15.12,15.2,30088.0
2020-08-13,15.105,15.105,15.0,15.015,20300.0
2020-08-14,14.945,15.055,14.94,14.97,14498.0
2020-08-17,15.0,15.0,14.905,14.94,16020.0
2020-08-18,14.96,14.985,14.885,14.89,16144.0
2020-08-19,14.915,15.025,14.9,14.97,42803.0
2020-08-20,14.93,14.945,14.865,14.89,28389.0
2020-08-21,14.865,14.915,14.82,14.905,19578.0
2020-08-24,14.975,15.065,14.975,15.05,28475.0
2020-08-25,15.05,15.075,14.94,15.01,23904.0
2020-08-26,15.05,15.05,14.945,15.02,31118.0
2020-08-27,15.05,15.185,15.05,15.115,23506.0
2020-08-28,15.185,15.185,14.98,14.995,29853.0
2020-08-31,15.025,15.025,14.755,14.81,37227.0
2020-09-01,14.73,14.805,14.67,14.75,31414.0
2020-09-02,14.82,14.985,14.82,14.94,44473.0
2020-09-03,14.96,15.0,14.715,14.73,18572.0
2020-09-04,14.835,14.885,14.575,14.645,45746.0
2020-09-08,14.55,14.715,14.5,14.66,32383.0
2020-09-09,14.755,14.905,14.74,14.86,13321.0
2020-09-10,14.85,14.85,14.59,14.605,20369.0
2020-09-11,14.615,14.69,14.605,14.65,13804.0
2020-09-14,14.74,14.77,14.67,14.7,21138.0
2020-09-15,14.785,14.875,14.725,14.75,29837.0
2020-09-16,14.795,14.86,14.67,14.67,19760.0
2020-09-17,14.605,14.685,14.565,14.66,19805.0
2020-09-18,14.675,14.675,14.55,14.605,12567.0
2020-09-21,14.4,14.4,14.215,14.4,48298.0
2020-09-22,14.44,14.59,14.43,14.535,20485.0
2020-09-23,14.6,14.6,14.305,14.31,15919.0
2020-09-24,14.25,14.4,14.23,14.295,36046.0
2020-09-25,14.28,14.485,14.265,14.48,21000.0
2020-09-28,14.615,14.735,14.615,14.705,28158.0
2020-09-29,14.685,14.685,14.51,14.565,26302.0
2020-09-30,14.585,14.645,14.41,14.425,46574.0
2020-10-01,14.47,14.495,14.385,14.43,32401.0
2020-10-02,14.295,14.605,14.295,14.585,41034.0
2020-10-05,14.67,14.78,14.585,14.745,24037.0
2020-10-06,14.84,14.84,14.665,14.685,43031.0
2020-10-07,14.805,14.86,14.79,14.855,27840.0
2020-10-08,14.9,15.0,14.885,14.94,40328.0
2020-10-09,14.98,14.99,14.84,14.84,53054.0
2020-10-13,14.91,14.91,14.71,14.745,45565.0
2020-10-14,14.775,14.78,14.67,14.67,24123.0
2020-10-15,14.585,14.775,14.55,14.76,57457.0
2020-10-16,14.78,14.8,14.725,14.745,23217.0
2020-10-19,14.775,14.775,14.55,14.59,46499.0
2020-10-20,14.655,14.695,14.565,14.59,38226.0
2020-10-21,14.585,14.625,14.51,14.605,30775.0
2020-10-22,14.63,14.79,14.63,14.76,14851.0
2020-10-23,14.84,14.86,14.775,14.805,9579.0
2020-10-26,14.755,14.765,14.51,14.555,43778.0
2020-10-27,14.55,14.55,14.39,14.42,42867.0
2020-10-28,14.275,14.285,14.07,14.075,73435.0
2020-10-29,14.07,14.29,13.995,14.25,32214.0
2020-10-30,14.21,14.21,14.06,14.205,68910.0
2020-11-02,14.29,14.29,14.17,14.23,29499.0
2020-11-03,14.43,14.54,14.365,14.54,42161.0
2020-11-04,14.58,14.675,14.39,14.555,76978.0
2020-11-05,14.655,14.755,14.605,14.615,29804.0
2020-11-06,14.695,14.695,14.475,14.53,17159.0
2020-11-09,15.015,15.26,14.975,15.095,109748.0
2020-11-10,15.085,15.495,15.06,15.485,113487.0
2020-11-11,15.58,15.645,15.535,15.555,142592.0
2020-11-12,15.515,15.515,15.23,15.31,31385.0
2020-11-13,15.34,15.39,15.27,15.295,85720.0
2020-11-16,15.495,15.525,15.415,15.525,29121.0
2020-11-17,15.46,15.62,15.445,15.605,38310.0
2020-11-18,15.645,15.675,15.59,15.605,89718.0
2020-11-19,15.55,15.59,15.475,15.58,23904.0
2020-11-20,15.58,15.67,15.495,15.67,23951.0
2020-11-23,15.75,15.855,15.735,15.79,42854.0
2020-11-24,15.955,16.12,15.935,16.085,129233.0
2020-11-25,16.055,16.055,15.94,16.035,75968.0
2020-11-26,15.995,16.06,15.98,16.06,38121.0
2020-11-27,16.045,16.11,16.035,16.085,23950.0
2020-11-30,16.02,16.02,15.755,15.79,28711.0
2020-12-01,15.975,16.015,15.82,15.835,39940.0
2020-12-02,15.82,15.87,15.765,15.87,64037.0
2020-12-03,15.845,15.99,15.835,15.965,32336.0
2020-12-04,15.965,16.095,15.965,16.085,39397.0
2020-12-07,16.06,16.06,15.915,16.02,37366.0
2020-12-08,15.98,16.075,15.98,16.06,25215.0
2020-12-09,16.11,16.135,16.02,16.11,87919.0
2020-12-10,16.045,16.095,15.995,16.06,40421.0
2020-12-11,16.015,16.06,15.99,16.06,89256.0
2020-12-14,16.15,16.15,15.87,15.87,52673.0
2020-12-15,15.95,16.005,15.85,15.91,31232.0
2020-12-16,15.965,15.965,15.835,15.875,56989.0
2020-12-17,15.915,15.915,15.765,15.81,48257.0
2020-12-18,15.835,15.835,15.675,15.69,36435.0
2020-12-21,15.54,15.58,15.425,15.58,48569.0
2020-12-22,15.595,15.605,15.48,15.5,22999.0
2020-12-23,15.525,15.635,15.525,15.62,39325.0
2020-12-24,15.635,15.65,15.57,15.645,22930.0
2020-12-29,15.65,15.755,15.625,15.635,53854.0
2020-12-30,15.675,15.72,15.61,15.615,18324.0
2020-12-31,15.6,15.745,15.585,15.64,28146.0
2021-01-04,15.765,15.765,15.585,15.68,60565.0
2021-01-05,15.68,15.885,15.675,15.85,25422.0
2021-01-06,15.94,16.23,15.93,16.135,83229.0
2021-01-07,16.255,16.33,16.205,16.295,51278.0
2021-01-08,16.335,16.345,16.23,16.27,89094.0
2021-01-11,16.2,16.295,16.19,16.265,34730.0
2021-01-12,16.27,16.455,16.24,16.435,50463.0
2021-01-13,16.45,16.475,16.385,16.415,32951.0
2021-01-14,16.465,16.595,16.4,16.545,45605.0
2021-01-15,16.53,16.61,16.455,16.58,36436.0
2021-01-18,16.515,16.6,16.495,16.585,24295.0
2021-01-19,16.635,16.73,16.61,16.675,110708.0
2021-01-20,16.705,16.705,16.555,16.625,43819.0
2021-01-21,16.64,16.665,16.585,16.64,22987.0
2021-01-22,16.54,16.54,16.465,16.515,58471.0
2021-01-25,16.45,16.505,16.36,16.505,71331.0
2021-01-26,16.545,16.545,16.355,16.44,49396.0
2021-01-27,16.335,16.335,16.125,16.15,68537.0
2021-01-28,16.215,16.385,16.14,16.3,46488.0
2021-01-29,16.215,16.215,15.945,16.02,66980.0
2021-02-01,16.125,16.215,16.06,16.165,50234.0
2021-02-02,16.285,16.375,16.285,16.325,33464.0
2021-02-03,16.34,16.365,16.28,16.36,21238.0
2021-02-04,16.415,16.53,16.375,16.495,46417.0
2021-02-05,16.56,16.575,16.495,16.555,27794.0
2021-02-08,16.6,16.7,16.6,16.66,36031.0
2021-02-09,16.69,16.69,16.595,16.64,35861.0
2021-02-10,16.685,16.69,16.57,16.65,30691.0
2021-02-11,16.78,16.83,16.73,16.765,35345.0
2021-02-12,16.78,16.87,16.78,16.87,36260.0
2021-02-16,16.95,16.95,16.875,16.875,32158.0
2021-02-17,16.855,16.885,16.835,16.87,42220.0
2021-02-18,16.855,16.91,16.81,16.885,36423.0
2021-02-19,16.9,16.94,16.86,16.885,21726.0
2021-02-22,16.885,16.965,16.875,16.925,38403.0
2021-02-23,16.96,16.965,16.81,16.91,43164.0
2021-02-24,16.95,17.13,16.85,17.095,36485.0
2021-02-25,17.105,17.135,16.91,16.98,16330.0
2021-02-26,16.94,16.94,16.68,16.69,55980.0
2021-03-01,16.875,17.045,16.845,16.925,31653.0
2021-03-02,16.98,17.145,16.94,17.08,43084.0
2021-03-03,17.12,17.17,16.98,17.105,50825.0
2021-03-04,17.095,17.2,16.91,17.04,61600.0
2021-03-05,17.13,17.355,17.13,17.315,99885.0
2021-03-08,17.365,17.635,17.34,17.55,48637.0
2021-03-09,17.57,17.665,17.485,17.55,62144.0
2021-03-10,17.6,17.81,17.585,17.765,38112.0
2021-03-11,17.81,17.9,17.795,17.845,44136.0
2021-03-12,17.87,17.885,17.785,17.87,34728.0
2021-03-15,18.055,18.115,17.925,18.025,35974.0
2021-03-16,18.025,18.025,17.935,17.975,41854.0
2021-03-17,18.0,18.08,17.965,18.025,18314.0
2021-03-18,18.065,18.17,18.025,18.025,34631.0
2021-03-19,18.045,18.07,17.895,18.025,70088.0
2021-03-22,18.015,18.03,17.935,17.965,109860.0
2021-03-23,17.94,17.965,17.83,17.835,47377.0
2021-03-24,17.885,18.005,17.885,17.895,20601.0
2021-03-25,17.875,18.015,17.825,18.005,80935.0
2021-03-26,18.03,18.095,17.99,18.08,24448.0
2021-03-29,18.03,18.11,18.0,18.045,44997.0
2021-03-30,18.065,18.07,18.0,18.04,42516.0
2021-03-31,18.025,18.025,17.845,17.89,40837.0
2021-04-01,17.94,18.025,17.87,18.025,53960.0
2021-04-05,18.09,18.155,18.09,18.105,44765.0
2021-04-06,18.16,18.195,18.12,18.155,59988.0
2021-04-07,18.195,18.22,18.16,18.195,36939.0
2021-04-08,18.16,18.17,18.08,18.135,44486.0
2021-04-09,18.135,18.145,18.08,18.105,49793.0
2021-04-12,18.145,18.26,18.095,18.18,33639.0
2021-04-13,18.135,18.185,18.11,18.135,41231.0
2021-04-14,18.18,18.27,18.17,18.2,35131.0
2021-04-15,18.245,18.285,18.16,18.235,64205.0
2021-04-16,18.29,18.31,18.25,18.285,38714.0
2021-04-19,18.275,18.3,18.185,18.225,68400.0
2021-04-20,18.17,18.18,18.07,18.12,50038.0
2021-04-21,18.11,18.22,18.09,18.21,57550.0
2021-04-22,18.22,18.22,18.09,18.16,51945.0
2021-04-23,18.16,18.26,18.13,18.245,24467.0
2021-04-26,18.245,18.31,18.235,18.28,55934.0
2021-04-27,18.31,18.4,18.27,18.37,55214.0
2021-04-28,18.4,18.48,18.385,18.42,20433.0
2021-04-29,18.515,18.565,18.44,18.465,48525.0
2021-04-30,18.41,18.44,18.37,18.39,56782.0
2021-05-03,18.48,18.565,18.465,18.515,43263.0
2021-05-04,18.55,18.59,18.48,18.54,83232.0
2021-05-05,18.655,18.695,18.555,18.67,82104.0
2021-05-06,18.71,18.72,18.475,18.62,55517.0
2021-05-07,18.58,18.73,18.55,18.705,58764.0
2021-05-10,18.72,18.86,18.72,18.745,49370.0
2021-05-11,18.615,18.695,18.525,18.595,59424.0
2021-05-12,18.62,18.655,18.48,18.5,64250.0
2021-05-13,18.49,18.63,18.475,18.595,81918.0
2021-05-14,18.655,18.825,18.64,18.795,34225.0
2021-05-17,18.77,18.81,18.67,18.81,67723.0
2021-05-18,18.82,18.845,18.77,18.795,54840.0
2021-05-19,18.67,18.705,18.515,18.695,94293.0
2021-05-20,18.685,18.76,18.62,18.73,73412.0
2021-05-21,18.78,18.835,18.72,18.755,39731.0
2021-05-25,18.845,18.9,18.77,18.78,65417.0
2021-05-26,18.83,18.925,18.73,18.91,69676.0
2021-05-27,18.945,19.06,18.945,19.035,50248.0
2021-05-28,19.125,19.14,19.02,19.09,56616.0
2021-05-31,19.135,19.135,18.945,18.95,75729.0
2021-06-01,19.09,19.2,19.085,19.15,58380.0
2021-06-02,19.225,19.225,19.125,19.155,60595.0
2021-06-03,19.175,19.27,19.165,19.23,33014.0
2021-06-04,19.28,19.315,19.215,19.305,34354.0
2021-06-07,19.37,19.38,19.29,19.32,78283.0
2021-06-08,19.32,19.385,19.265,19.365,75026.0
2021-06-09,19.33,19.33,19.225,19.32,68975.0
2021-06-10,19.405,19.405,19.27,19.28,53982.0
2021-06-11,19.32,19.385,19.295,19.365,30530.0
2021-06-14,19.37,19.37,19.24,19.25,44261.0
2021-06-15,19.34,19.435,19.32,19.385,37516.0
2021-06-16,19.395,19.455,19.34,19.395,54441.0
2021-06-17,19.41,19.42,19.2,19.24,80164.0
2021-06-18,19.09,19.135,19.025,19.04,100927.0
2021-06-21,19.11,19.19,19.085,19.155,56927.0
2021-06-22,19.215,19.215,19.075,19.15,31706.0
2021-06-23,19.155,19.155,19.065,19.1,67522.0
2021-06-24,19.15,19.15,19.075,19.135,56485.0
2021-06-25,19.135,19.215,19.12,19.2,29393.0
2021-06-28,19.235,19.235,18.985,19.02,83686.0
2021-06-29,19.1,19.125,18.995,19.01,77205.0
2021-06-30,18.995,19.045,18.935,19.045,57560.0
2021-07-02,19.165,19.21,19.045,19.075,39940.0
2021-07-05,19.1,19.15,19.045,19.145,14619.0
2021-07-06,19.16,19.16,18.97,19.05,30111.0
2021-07-07,19.035,19.095,18.985,19.045,49080.0
2021-07-08,18.91,18.945,18.795,18.905,48893.0
2021-07-09,19.0,19.125,18.98,19.085,44547.0
2021-07-12,19.1,19.21,19.075,19.185,35695.0
2021-07-13,19.265,19.265,19.12,19.185,55331.0
2021-07-14,19.165,19.2,19.1,19.15,37343.0
2021-07-15,19.085,19.225,19.075,19.2,32001.0
2021-07-16,19.225,19.235,19.05,19.06,34893.0
2021-07-19,18.93,18.93,18.68,18.78,73506.0
2021-07-20,18.79,18.955,18.73,18.885,18095.0
2021-07-21,18.97,19.095,18.97,19.02,18539.0
2021-07-22,19.0,19.025,18.895,18.965,48982.0
2021-07-23,19.045,19.095,19.0,19.01,29062.0
2021-07-26,19.015,19.08,19.0,19.075,22103.0
2021-07-27,19.025,19.15,18.965,19.09,47297.0
2021-07-28,19.115,19.18,19.04,19.14,43283.0
2021-07-29,19.205,19.245,19.19,19.23,51258.0
2021-07-30,19.18,19.23,19.1,19.18,22185.0
2021-08-03,19.165,19.255,19.075,19.19,45183.0
2021-08-04,19.14,19.27,19.125,19.165,25480.0
2021-08-05,19.23,19.28,19.225,19.245,22901.0
2021-08-06,19.32,19.48,19.32,19.445,23685.0
2021-08-09,19.42,19.485,19.395,19.47,32728.0
2021-08-10,19.505,19.645,19.485,19.635,45375.0
2021-08-11,19.67,19.76,19.61,19.745,49048.0
2021-08-12,19.77,19.77,19.66,19.75,28436.0
2021-08-13,19.775,19.775,19.71,19.75,42498.0
2021-08-16,19.695,19.75,19.62,19.735,31086.0
2021-08-17,19.705,19.705,19.545,19.62,66338.0
2021-08-18,19.61,19.645,19.56,19.57,35270.0
2021-08-19,19.47,19.495,19.345,19.495,40917.0
2021-08-20,19.465,19.62,19.455,19.595,41730.0
2021-08-23,19.655,19.66,19.595,19.635,27523.0
2021-08-24,19.645,19.655,19.58,19.61,47411.0
2021-08-25,19.64,19.76,19.635,19.675,35839.0
2021-08-26,19.71,19.71,19.55,19.56,32396.0
2021-08-27,19.565,19.635,19.54,19.54,32985.0
2021-08-30,19.585,19.585,19.485,19.485,45449.0
2021-08-31,19.5,19.535,19.375,19.375,39734.0
2021-09-01,19.4,19.465,19.35,19.4,51510.0
2021-09-02,19.46,19.475,19.41,19.475,42793.0
2021-09-03,19.475,19.475,19.365,19.425,22849.0
2021-09-07,19.465,19.565,19.45,19.5,40227.0
2021-09-08,19.515,19.6,19.51,19.525,33250.0
2021-09-09,19.515,19.65,19.485,19.565,20450.0
2021-09-10,19.59,19.61,19.485,19.515,32814.0
2021-09-13,19.585,19.65,19.575,19.615,38534.0
2021-09-14,19.625,19.665,19.5,19.535,34469.0
2021-09-15,19.525,19.715,19.515,19.685,21765.0
2021-09-16,19.725,19.765,19.65,19.7,27213.0
2021-09-17,19.55,19.665,19.535,19.54,39481.0
2021-09-20,19.365,19.365,19.075,19.275,66604.0
2021-09-21,19.36,19.46,19.31,19.31,38530.0
2021-09-22,19.41,19.485,19.375,19.385,46082.0
2021-09-23,19.425,19.56,19.425,19.515,26717.0
2021-09-24,19.505,19.565,19.505,19.545,41676.0
2021-09-27,19.605,19.74,19.595,19.695,43616.0
2021-09-28,19.69,19.705,19.53,19.555,29740.0
2021-09-29,19.59,19.67,19.57,19.58,38579.0
2021-09-30,19.595,19.615,19.39,19.465,30476.0
2021-10-01,19.495,19.655,19.395,19.58,43118.0
2021-10-04,19.58,19.74,19.58,19.645,54630.0
2021-10-05,19.695,19.745,19.645,19.73,43842.0
2021-10-06,19.63,19.69,19.53,19.69,44150.0
2021-10-07,19.78,19.845,19.78,19.795,31607.0
2021-10-08,19.795,19.905,19.77,19.895,31244.0
2021-10-12,19.895,19.945,19.865,19.895,47028.0
2021-10-13,19.915,19.94,19.765,19.92,37332.0
2021-10-14,19.995,20.13,19.99,20.1,37199.0
2021-10-15,20.19,20.24,20.17,20.205,41272.0
2021-10-18,20.195,20.22,20.145,20.205,69490.0
2021-10-19,20.255,20.29,20.24,20.28,30911.0
2021-10-20,20.27,20.365,20.245,20.365,41188.0
2021-10-21,20.34,20.38,20.265,20.29,38081.0
2021-10-22,20.295,20.385,20.29,20.345,44483.0
2021-10-25,20.39,20.415,20.31,20.41,42520.0
2021-10-26,20.435,20.475,20.41,20.415,62592.0
2021-10-27,20.41,20.41,20.265,20.265,30313.0
2021-10-28,20.29,20.325,20.24,20.3,41922.0
2021-10-29,20.285,20.29,20.125,20.21,50186.0
2021-11-01,20.25,20.325,20.185,20.3,47526.0
2021-11-02,20.31,20.36,20.25,20.26,58737.0
2021-11-03,20.265,20.375,20.26,20.35,63251.0
2021-11-04,20.39,20.39,20.21,20.265,60816.0
2021-11-05,20.31,20.375,20.215,20.26,42445.0
2021-11-08,20.315,20.39,20.26,20.31,57052.0
2021-11-09,20.3,20.335,20.24,20.315,18306.0
2021-11-10,20.29,20.36,20.285,20.325,72806.0
2021-11-11,20.375,20.39,20.335,20.36,38249.0
2021-11-12,20.375,20.375,20.275,20.36,36876.0
2021-11-15,20.385,20.39,20.31,20.33,42754.0
2021-11-16,20.385,20.415,20.335,20.34,40823.0
2021-11-17,20.325,20.375,20.26,20.315,59066.0
2021-11-18,20.315,20.35,20.24,20.285,53673.0
2021-11-19,20.225,20.225,20.05,20.185,65042.0
2021-11-22,20.265,20.335,20.185,20.25,49744.0
2021-11-23,20.285,20.38,20.27,20.36,40307.0
2021-11-24,20.31,20.385,20.295,20.355,34716.0
2021-11-25,20.38,20.445,20.38,20.43,19748.0
2021-11-26,20.12,20.135,19.995,20.085,113724.0
2021-11-29,20.21,20.23,19.985,20.045,58792.0
2021-11-30,19.925,19.925,19.625,19.665,62549.0
2021-12-01,19.875,19.995,19.635,19.635,50359.0
2021-12-02,19.725,20.045,19.66,19.945,35510.0
2021-12-03,19.96,20.025,19.875,19.945,52595.0
2021-12-06,20.025,20.17,20.0,20.085,26477.0
2021-12-07,20.16,20.255,20.16,20.205,47390.0
2021-12-08,20.235,20.26,20.16,20.21,38985.0
2021-12-09,20.145,20.17,20.12,20.135,32245.0
2021-12-10,20.205,20.26,20.155,20.18,40847.0
2021-12-13,20.185,20.21,20.075,20.135,41111.0
2021-12-14,20.075,20.235,20.075,20.205,33352.0
2021-12-15,20.195,20.335,20.18,20.295,51360.0
2021-12-16,20.345,20.505,20.33,20.38,59399.0
2021-12-17,20.145,20.47,20.145,20.38,55886.0
2021-12-20,20.21,20.285,20.095,20.28,43848.0
2021-12-21,20.395,20.59,20.385,20.49,60817.0
2021-12-22,20.455,20.645,20.455,20.645,46003.0
2021-12-23,20.705,20.805,20.7,20.765,40495.0
2021-12-24,20.79,20.825,20.775,20.79,10444.0
2021-12-29,20.925,21.015,20.925,20.975,47034.0
2021-12-30,20.98,21.005,20.9,20.9,127363.0
2021-12-31,20.86,20.895,20.795,20.85,22909.0
2022-01-04,21.105,21.165,20.995,21.01,77633.0
2022-01-05,21.035,21.145,20.985,21.02,64285.0
2022-01-06,21.055,21.135,21.005,21.11,77458.0
2022-01-07,21.105,21.23,21.08,21.205,69902.0
2022-01-10,21.245,21.255,21.06,21.205,77543.0
2022-01-11,21.215,21.375,21.18,21.365,49365.0
2022-01-12,21.38,21.515,21.365,21.475,39510.0
2022-01-13,21.54,21.635,21.525,21.55,52838.0
2022-01-14,21.475,21.625,21.44,21.615,103524.0
2022-01-17,21.615,21.835,21.615,21.785,68085.0
2022-01-18,21.66,21.75,21.635,21.745,76620.0
2022-01-19,21.745,21.775,21.43,21.54,137734.0
2022-01-20,21.54,21.6,21.415,21.43,62150.0
2022-01-21,21.355,21.355,21.145,21.23,165632.0
2022-01-24,20.96,21.07,20.68,21.055,110308.0
2022-01-25,20.905,21.255,20.745,21.135,94519.0
2022-01-26,21.32,21.445,21.21,21.26,67021.0
2022-01-27,21.405,21.515,21.305,21.405,69201.0
2022-01-28,21.37,21.465,21.295,21.455,54214.0
2022-01-31,21.415,21.685,21.405,21.665,38952.0
2022-02-01,21.715,21.825,21.665,21.81,105577.0
2022-02-02,21.86,22.02,21.845,21.995,58395.0
2022-02-03,21.895,21.945,21.85,21.88,48987.0
2022-02-04,21.93,22.03,21.85,21.96,60270.0
2022-02-07,21.98,22.005,21.88,21.97,60652.0
2022-02-08,22.02,22.215,22.02,22.215,116952.0
2022-02-09,22.31,22.315,22.175,22.205,124231.0
2022-02-10,22.12,22.315,22.105,22.13,61987.0
2022-02-11,22.12,22.25,22.04,22.14,75417.0
2022-02-14,22.065,22.105,21.8,21.885,85322.0
2022-02-15,21.945,22.055,21.945,22.015,86163.0
2022-02-16,21.93,22.055,21.92,22.03,62553.0
2022-02-17,22.005,22.02,21.85,21.895,58467.0
2022-02-18,21.93,21.93,21.77,21.785,74112.0
2022-02-22,21.715,21.8,21.58,21.79,177368.0
2022-02-23,21.815,21.815,21.58,21.615,52607.0
2022-02-24,21.13,21.4,21.13,21.395,102109.0
2022-02-25,21.545,21.875,21.485,21.825,110216.0
2022-02-28,21.665,21.885,21.63,21.84,107304.0
2022-03-01,21.85,21.89,21.52,21.585,197863.0
2022-03-02,21.705,21.975,21.69,21.925,142671.0
2022-03-03,21.97,22.13,21.96,22.03,111288.0
2022-03-04,21.925,22.22,21.91,22.22,80198.0
2022-03-07,22.19,22.375,22.165,22.205,101727.0
2022-03-08,22.155,22.3,22.055,22.08,157571.0
2022-03-09,22.165,22.33,22.045,22.22,81621.0
2022-03-10,22.165,22.435,22.14,22.4,57483.0
2022-03-11,22.365,22.46,22.34,22.35,67169.0
2022-03-14,22.39,22.435,22.23,22.315,74387.0
2022-03-15,22.23,22.315,22.07,22.215,119405.0
2022-03-16,22.34,22.4,22.12,22.28,183595.0
2022-03-17,22.315,22.495,22.3,22.45,47594.0
2022-03-18,22.435,22.535,22.41,22.485,26372.0
2022-03-21,22.585,22.72,22.58,22.69,93359.0
2022-03-22,22.79,22.89,22.755,22.815,43220.0
2022-03-23,22.765,22.79,22.57,22.605,62706.0
2022-03-24,22.67,22.705,22.55,22.595,112351.0
2022-03-25,22.66,22.815,22.65,22.79,78154.0
2022-03-28,22.77,22.82,22.66,22.755,83266.0
2022-03-29,22.745,22.79,22.625,22.695,44965.0
2022-03-30,22.745,22.79,22.65,22.735,51369.0
2022-03-31,22.77,22.83,22.59,22.6,74634.0
2022-04-01,22.705,22.745,22.535,22.67,68872.0
2022-04-04,22.675,22.71,22.535,22.675,43912.0
2022-04-05,22.67,22.815,22.66,22.67,50518.0
2022-04-06,22.6,22.76,22.6,22.705,76917.0
2022-04-07,22.72,22.73,22.55,22.72,65355.0
2022-04-08,22.79,22.95,22.79,22.84,62378.0
2022-04-11,22.815,22.915,22.79,22.865,64694.0
2022-04-12,22.905,22.96,22.72,22.755,73678.0
2022-04-13,22.78,22.805,22.61,22.71,41971.0
2022-04-14,22.72,22.865,22.72,22.78,59982.0
2022-04-18,22.77,22.88,22.755,22.79,42643.0
2022-04-19,22.815,22.875,22.78,22.875,58272.0
2022-04-20,22.875,23.0,22.865,22.915,133217.0
2022-04-21,23.025,23.085,22.755,22.79,75772.0
2022-04-22,22.755,22.77,22.365,22.395,77701.0
2022-04-25,22.22,22.28,21.845,22.17,125826.0
2022-04-26,22.07,22.18,21.9,21.9,109077.0
2022-04-27,21.925,21.925,21.725,21.81,76433.0
2022-04-28,21.94,22.12,21.855,22.025,85890.0
2022-04-29,21.985,22.025,21.635,21.64,112216.0
2022-05-02,21.625,21.685,21.385,21.58,159254.0
2022-05-03,21.66,21.955,21.615,21.82,80600.0
2022-05-04,21.9,22.05,21.755,22.01,113099.0
2022-05-05,22.07,22.07,21.58,21.7,146091.0
2022-05-06,21.66,21.795,21.53,21.785,111769.0
2022-05-09,21.47,21.47,21.21,21.325,135577.0
2022-05-10,21.42,21.625,21.15,21.265,134440.0
2022-05-11,21.25,21.515,21.12,21.21,125162.0
2022-05-12,21.03,21.03,20.655,20.805,179360.0
2022-05-13,21.005,21.25,20.995,21.15,83192.0
2022-05-16,21.2,21.395,21.12,21.265,96795.0
2022-05-17,21.49,21.65,21.445,21.61,84980.0
2022-05-18,21.635,21.635,21.3,21.345,65946.0
2022-05-19,21.19,21.43,21.14,21.295,84384.0
2022-05-20,21.36,21.385,21.0,21.235,84891.0
2022-05-24,21.46,21.555,21.295,21.475,48263.0
2022-05-25,21.555,21.655,21.5,21.57,66493.0
2022-05-26,21.665,21.665,21.525,21.58,29265.0
2022-05-27,21.535,21.64,21.52,21.595,48844.0
2022-05-30,21.69,21.705,21.655,21.665,28515.0
2022-05-31,21.585,21.8,21.475,21.69,81867.0
2022-06-01,21.7,21.725,21.5,21.62,188523.0
2022-06-02,21.585,21.74,21.525,21.74,93611.0
2022-06-03,21.62,21.675,21.52,21.555,84220.0
2022-06-06,21.62,21.715,21.545,21.56,56455.0
2022-06-07,21.5,21.62,21.485,21.615,61464.0
2022-06-08,21.56,21.58,21.365,21.415,52566.0
2022-06-09,21.4,21.485,21.305,21.33,61366.0
2022-06-10,21.115,21.14,20.995,21.065,120778.0
2022-06-13,20.74,20.8,20.605,20.61,141868.0
2022-06-14,20.705,20.725,20.34,20.415,128313.0
2022-06-15,20.495,20.61,20.315,20.495,119109.0
2022-06-16,20.2,20.235,19.91,19.965,111131.0
2022-06-17,19.99,20.195,19.92,20.03,115323.0
2022-06-20,20.175,20.415,20.17,20.365,50300.0
2022-06-21,20.44,20.45,20.33,20.38,76997.0
2022-06-22,20.195,20.32,20.125,20.22,82574.0
2022-06-23,20.23,20.305,20.065,20.11,115979.0
2022-06-24,20.215,20.395,20.195,20.35,48031.0
2022-06-27,20.42,20.55,20.345,20.5,100612.0
2022-06-28,20.59,20.695,20.47,20.55,58992.0
2022-06-29,20.55,20.61,20.445,20.56,88679.0
2022-06-30,20.345,20.49,20.24,20.465,114816.0
2022-07-04,20.515,20.71,20.505,20.59,29324.0
2022-07-05,20.505,20.525,20.205,20.49,102350.0
2022-07-06,20.445,20.455,20.29,20.405,211313.0
2022-07-07,20.48,20.61,20.48,20.53,68040.0
2022-07-08,20.54,20.625,20.48,20.505,65555.0
2022-07-11,20.435,20.5,20.325,20.37,49071.0
2022-07-12,20.325,20.53,20.3,20.395,39391.0
2022-07-13,20.24,20.36,20.06,20.335,81380.0
2022-07-14,20.19,20.215,19.975,19.985,106050.0
2022-07-15,20.165,20.165,19.965,20.05,105270.0
2022-07-18,20.145,20.265,20.095,20.13,96063.0
2022-07-19,20.275,20.42,20.225,20.36,79502.0
2022-07-20,20.385,20.385,20.25,20.31,84208.0
2022-07-21,20.31,20.315,20.205,20.285,85807.0
2022-07-22,20.3,20.38,20.23,20.335,58913.0
2022-07-25,20.345,20.455,20.33,20.395,43945.0
2022-07-26,20.355,20.44,20.345,20.355,46842.0
2022-07-27,20.455,20.575,20.44,20.515,189872.0
2022-07-28,20.535,20.7,20.455,20.645,90423.0
2022-07-29,20.69,20.87,20.665,20.81,44962.0
2022-08-02,20.725,20.79,20.63,20.7,95830.0
2022-08-03,20.76,20.785,20.61,20.76,36607.0
2022-08-04,20.81,20.895,20.81,20.88,61046.0
2022-08-05,20.855,20.94,20.775,20.82,48616.0
2022-08-08,20.92,21.015,20.885,20.915,40244.0
2022-08-09,20.945,20.965,20.87,20.92,63380.0
2022-08-10,21.075,21.18,21.04,21.16,42438.0
2022-08-11,21.25,21.285,21.17,21.19,37632.0
2022-08-12,21.31,21.43,21.31,21.395,47883.0
2022-08-15,21.405,21.47,21.37,21.465,44729.0
2022-08-16,21.445,21.655,21.43,21.61,28724.0
2022-08-17,21.525,21.595,21.49,21.56,34534.0
2022-08-18,21.565,21.6,21.54,21.54,25468.0
2022-08-19,21.505,21.525,21.43,21.515,35785.0
2022-08-22,21.35,21.35,21.225,21.275,51310.0
2022-08-23,21.215,21.23,21.07,21.1,57444.0
2022-08-24,21.025,21.07,20.945,21.0,37726.0
2022-08-25,21.05,21.2,20.985,21.175,40728.0
2022-08-26,21.225,21.24,20.975,21.01,48872.0
2022-08-29,20.865,20.965,20.83,20.965,37419.0
2022-08-30,20.975,20.99,20.75,20.75,43505.0
2022-08-31,20.74,20.785,20.62,20.64,32902.0
2022-09-01,20.55,20.55,20.37,20.51,57873.0
2022-09-02,20.675,20.83,20.545,20.595,49191.0
2022-09-06,20.645,20.665,20.37,20.42,44418.0
2022-09-07,20.395,20.62,20.38,20.58,50809.0
2022-09-08,20.525,20.74,20.5,20.735,44557.0
2022-09-09,20.835,20.99,20.835,20.95,43190.0
2022-09-12,21.025,21.18,21.025,21.105,64941.0
2022-09-13,20.94,21.0,20.735,20.785,51731.0
2022-09-14,20.8,20.835,20.675,20.705,28861.0
2022-09-15,20.715,20.8,20.655,20.68,55927.0
2022-09-16,20.55,20.665,20.545,20.665,74720.0
2022-09-19,20.58,20.785,20.535,20.775,25532.0
2022-09-20,20.74,20.74,20.455,20.56,47535.0
2022-09-21,20.645,20.655,20.44,20.455,97877.0
2022-09-22,20.455,20.485,20.31,20.37,43554.0
2022-09-23,20.19,20.19,19.955,20.08,77656.0
2022-09-26,19.975,20.025,19.835,19.95,129554.0
2022-09-27,20.0,20.025,19.695,19.775,65585.0
2022-09-28,19.73,19.99,19.63,19.92,96625.0
2022-09-29,19.81,19.81,19.55,19.63,63047.0
2022-09-30,19.67,19.775,19.565,19.575,38552.0
2022-10-03,19.69,20.0,19.655,19.87,75263.0
2022-10-04,20.11,20.34,20.105,20.275,81196.0
2022-10-05,20.14,20.175,20.0,20.05,72270.0
2022-10-06,20.01,20.01,19.54,19.595,101424.0
2022-10-07,19.49,19.505,19.275,19.335,32955.0
2022-10-11,19.22,19.23,18.985,19.05,56333.0
2022-10-12,19.04,19.075,18.885,18.945,48683.0
2022-10-13,18.725,19.47,18.66,19.435,121997.0
2022-10-14,19.575,19.595,19.3,19.3,85214.0
2022-10-17,19.5,19.695,19.5,19.61,51438.0
2022-10-18,19.825,19.845,19.68,19.725,29726.0
2022-10-19,19.69,19.725,19.42,19.575,40087.0
2022-10-20,19.575,19.585,19.315,19.35,36665.0
2022-10-21,19.34,19.645,19.3,19.6,51183.0
2022-10-24,19.705,19.74,19.655,19.69,47887.0
2022-10-25,19.65,19.835,19.635,19.835,44512.0
2022-10-26,19.91,20.175,19.905,19.99,27599.0
2022-10-27,20.07,20.21,20.05,20.105,56780.0
2022-10-28,20.06,20.235,20.06,20.225,45148.0
2022-10-31,20.215,20.26,20.12,20.245,47107.0
2022-11-01,20.375,20.425,20.215,20.225,36351.0
2022-11-02,20.215,20.39,20.165,20.165,87523.0
2022-11-03,20.085,20.18,20.015,20.11,44190.0
2022-11-04,20.28,20.38,20.225,20.375,47317.0
2022-11-07,20.4,20.415,20.225,20.295,35470.0
2022-11-08,20.345,20.435,20.295,20.365,40590.0
2022-11-09,20.295,20.34,20.2,20.2,58829.0
2022-11-10,20.495,20.71,20.485,20.67,67297.0
2022-11-11,20.645,20.66,20.495,20.58,28736.0
2022-11-14,20.565,20.58,20.445,20.445,35553.0
2022-11-15,20.565,20.625,20.34,20.425,45012.0
2022-11-16,20.46,20.61,20.46,20.575,23165.0
2022-11-17,20.46,20.685,20.45,20.685,44566.0
2022-11-18,20.8,20.905,20.8,20.845,48192.0
2022-11-21,20.875,20.935,20.84,20.93,44024.0
2022-11-22,21.005,21.11,20.935,21.05,28484.0
2022-11-23,21.06,21.13,21.0,21.095,58766.0
2022-11-24,21.11,21.17,21.095,21.11,36474.0
2022-11-25,21.13,21.27,21.13,21.205,49431.0
2022-11-28,21.165,21.235,21.015,21.095,54804.0
2022-11-29,21.075,21.11,20.965,21.085,33198.0
2022-11-30,21.085,21.285,20.975,21.25,54971.0
2022-12-01,21.345,21.415,21.285,21.4,74287.0
2022-12-02,21.285,21.415,21.275,21.365,39453.0
2022-12-05,21.32,21.365,21.27,21.33,31771.0
2022-12-06,21.34,21.4,21.12,21.205,35540.0
2022-12-07,21.2,21.285,21.145,21.155,42761.0
2022-12-08,21.2,21.2,21.1,21.13,76303.0
2022-12-09,21.11,21.25,21.11,21.18,49537.0
2022-12-12,21.205,21.26,21.075,21.26,62170.0
2022-12-13,21.46,21.485,21.135,21.2,59976.0
2022-12-14,21.235,21.275,21.07,21.11,94910.0
2022-12-15,20.945,20.99,20.79,20.91,94240.0
2022-12-16,20.805,20.875,20.72,20.83,47972.0
2022-12-19,20.815,20.885,20.56,20.615,43292.0
2022-12-20,20.66,20.795,20.615,20.755,41694.0
2022-12-21,20.825,21.005,20.815,20.97,89651.0
2022-12-22,20.9,20.9,20.675,20.805,93027.0
2022-12-23,20.79,20.935,20.79,20.91,89287.0
2022-12-28,20.86,20.965,20.71,20.755,58897.0
2022-12-29,20.805,20.97,20.795,20.935,92624.0
2022-12-30,21.0,21.105,20.91,20.955,17338.0
2023-01-03,21.075,21.155,21.0,21.12,70462.0
2023-01-04,21.155,21.32,21.145,21.245,59842.0
2023-01-05,21.26,21.26,21.105,21.12,51423.0
2023-01-06,21.215,21.365,21.18,21.35,44216.0
2023-01-09,21.365,21.435,21.305,21.33,67540.0
2023-01-10,21.34,21.365,21.295,21.365,41202.0
2023-01-11,21.4,21.55,21.375,21.55,36549.0
2023-01-12,21.595,21.725,21.54,21.68,59194.0
2023-01-13,21.6,21.805,21.575,21.795,58328.0
2023-01-16,21.785,21.845,21.74,21.83,67647.0
2023-01-17,21.82,21.98,21.81,21.935,61853.0
2023-01-18,21.95,21.995,21.785,21.82,58416.0
2023-01-19,21.74,21.805,21.705,21.75,58450.0
2023-01-20,21.795,21.91,21.715,21.91,35851.0
2023-01-23,21.925,21.925,21.81,21.91,65270.0
2023-01-24,21.88,22.05,21.83,22.04,54609.0
2023-01-25,21.985,22.125,21.955,22.09,72047.0
2023-01-26,22.105,22.185,22.08,22.185,38599.0
2023-01-27,22.185,22.205,22.055,22.09,65447.0
2023-01-30,22.055,22.1,22.02,22.055,68123.0
2023-01-31,22.055,22.185,21.99,22.185,48491.0
2023-02-01,22.16,22.29,22.115,22.265,71140.0
2023-02-02,22.31,22.325,22.195,22.275,58007.0
2023-02-03,22.255,22.345,22.21,22.325,59347.0
2023-02-06,22.265,22.31,22.205,22.28,61107.0
2023-02-07,22.185,22.335,22.175,22.255,59825.0
2023-02-08,22.23,22.28,22.175,22.255,53937.0
2023-02-09,22.3,22.38,22.135,22.195,58489.0
2023-02-10,22.135,22.275,22.08,22.245,58909.0
2023-02-13,22.245,22.415,22.24,22.405,45899.0
2023-02-14,22.325,22.38,22.22,22.35,44959.0
2023-02-15,22.28,22.335,22.23,22.325,51245.0
2023-02-16,22.325,22.535,22.31,22.475,62105.0
2023-02-17,22.395,22.625,22.37,22.6,56762.0
2023-02-21,22.5,22.555,22.35,22.39,53817.0
2023-02-22,22.385,22.395,22.28,22.305,76174.0
2023-02-23,22.4,22.41,22.155,22.2,40227.0
2023-02-24,22.11,22.215,22.025,22.2,60088.0
2023-02-27,22.245,22.35,22.2,22.235,64957.0
2023-02-28,22.165,22.18,22.095,22.165,41591.0
2023-03-01,22.095,22.2,22.025,22.065,52521.0
2023-03-02,22.04,22.04,21.935,22.025,35009.0
2023-03-03,22.1,22.26,22.095,22.215,91321.0
2023-03-06,22.26,22.33,22.21,22.235,55333.0
2023-03-07,22.245,22.27,21.995,22.1,56820.0
2023-03-08,22.065,22.11,21.985,22.04,84952.0
2023-03-09,22.03,22.03,21.69,21.73,32159.0
2023-03-10,21.6,21.65,21.38,21.43,47583.0
2023-03-13,21.14,21.315,21.08,21.255,67950.0
2023-03-14,21.52,21.52,21.3,21.43,84258.0
2023-03-15,21.205,21.245,21.025,21.245,49385.0
2023-03-16,21.165,21.37,21.025,21.31,61126.0
2023-03-17,21.265,21.265,21.02,21.13,52377.0
2023-03-20,21.13,21.31,21.13,21.265,46185.0
2023-03-21,21.47,21.485,21.31,21.33,44172.0
2023-03-22,21.35,21.385,21.21,21.21,39372.0
2023-03-23,21.21,21.285,21.055,21.11,52800.0
2023-03-24,21.005,21.19,20.97,21.19,46226.0
2023-03-27,21.315,21.375,21.285,21.375,42810.0
2023-03-28,21.375,21.49,21.36,21.455,40175.0
2023-03-29,21.545,21.595,21.545,21.58,45441.0
2023-03-30,21.695,21.73,21.67,21.72,32689.0
2023-03-31,21.835,21.94,21.79,21.825,36983.0
2023-04-03,21.855,21.925,21.8,21.915,29783.0
2023-04-04,22.015,22.03,21.845,21.925,47251.0
2023-04-05,21.86,22.075,21.86,22.055,50330.0
2023-04-06,22.04,22.145,22.04,22.135,35823.0
2023-04-10,22.12,22.26,22.09,22.26,33188.0
2023-04-11,22.28,22.445,22.28,22.4,35908.0
2023-04-12,22.5,22.525,22.385,22.4,57312.0
2023-04-13,22.41,22.455,22.315,22.435,35947.0
2023-04-14,22.48,22.49,22.43,22.475,34082.0
2023-04-17,22.475,22.57,22.43,22.57,44327.0
2023-04-18,22.605,22.73,22.605,22.73,53915.0
2023-04-19,22.66,22.765,22.64,22.745,27350.0
2023-04-20,22.695,22.79,22.685,22.74,67104.0
2023-04-21,22.755,22.79,22.64,22.765,27693.0
2023-04-24,22.77,22.815,22.7,22.735,16945.0
2023-04-25,22.655,22.75,22.585,22.6,63398.0
2023-04-26,22.565,22.76,22.565,22.665,35862.0
2023-04-27,22.745,22.905,22.745,22.86,38854.0
2023-04-28,22.825,22.92,22.805,22.905,28707.0
2023-05-01,22.94,23.02,22.875,22.915,85804.0
2023-05-02,22.92,22.92,22.63,22.805,53747.0
2023-05-03,22.805,22.915,22.8,22.8,33830.0
2023-05-04,22.735,22.735,22.505,22.585,59871.0
2023-05-05,22.68,22.8,22.64,22.76,47659.0
2023-05-08,22.78,22.885,22.76,22.825,43530.0
2023-05-09,22.675,22.805,22.665,22.76,51072.0
2023-05-10,22.815,22.815,22.54,22.655,44980.0
2023-05-11,22.61,22.655,22.565,22.645,33099.0
2023-05-12,22.68,22.78,22.595,22.675,40837.0
2023-05-15,22.68,22.8,22.665,22.8,41048.0
2023-05-16,22.69,22.69,22.575,22.575,56828.0
2023-05-17,22.62,22.64,22.48,22.585,40350.0
2023-05-18,22.53,22.61,22.495,22.585,41657.0
2023-05-19,22.595,22.69,22.595,22.64,49682.0
2023-05-23,22.53,22.63,22.435,22.435,31665.0
2023-05-24,22.36,22.36,22.2,22.225,42818.0
2023-05-25,22.135,22.135,22.02,22.065,48906.0
2023-05-26,22.09,22.245,22.09,22.21,37342.0
2023-05-29,22.19,22.27,22.19,22.245,27083.0
2023-05-30,22.245,22.245,22.05,22.05,46314.0
2023-05-31,21.995,22.005,21.835,21.925,68943.0
2023-06-01,21.89,22.04,21.87,21.97,38467.0
2023-06-02,22.13,22.43,22.13,22.42,31394.0
2023-06-05,22.5,22.5,22.305,22.325,50487.0
2023-06-06,22.28,22.37,22.26,22.37,52676.0
2023-06-07,22.385,22.45,22.315,22.415,38510.0
2023-06-08,22.415,22.44,22.325,22.415,32013.0
2023-06-09,22.45,22.45,22.34,22.37,26636.0
2023-06-12,22.295,22.315,22.245,22.29,70031.0
2023-06-13,22.375,22.53,22.315,22.395,53874.0
2023-06-14,22.475,22.53,22.34,22.37,44465.0
2023-06-15,22.375,22.44,22.35,22.405,46812.0
2023-06-16,22.475,22.495,22.35,22.37,47254.0
2023-06-19,22.37,22.405,22.315,22.34,31821.0
2023-06-20,22.27,22.29,22.135,22.145,58626.0
2023-06-21,22.155,22.165,22.03,22.09,69890.0
2023-06-22,22.02,22.02,21.87,21.89,64541.0
2023-06-23,21.765,21.8,21.645,21.645,37076.0
2023-06-26,21.615,21.92,21.6,21.87,26855.0
2023-06-27,21.895,22.01,21.87,22.0,33575.0
2023-06-28,22.03,22.075,21.965,22.075,43178.0
2023-06-29,22.12,22.21,22.075,22.21,48868.0
2023-06-30,22.25,22.505,22.25,22.465,42305.0
2023-07-04,22.53,22.585,22.485,22.555,64766.0
2023-07-05,22.51,22.53,22.44,22.495,25102.0
2023-07-06,22.36,22.36,22.17,22.21,35275.0
2023-07-07,22.11,22.315,22.09,22.235,44396.0
2023-07-10,22.215,22.235,22.08,22.09,57584.0
2023-07-11,22.125,22.155,22.08,22.145,42629.0
2023-07-12,22.27,22.35,22.21,22.34,45436.0
2023-07-13,22.395,22.51,22.335,22.505,53381.0
2023-07-14,22.51,22.52,22.395,22.43,31537.0
2023-07-17,22.395,22.45,22.375,22.415,31340.0
2023-07-18,22.45,22.53,22.42,22.53,66651.0
2023-07-19,22.585,22.7,22.585,22.7,54238.0
2023-07-20,22.71,22.77,22.655,22.745,27650.0
2023-07-21,22.79,22.925,22.79,22.91,40900.0
2023-07-24,22.925,23.05,22.905,22.975,53812.0
2023-07-25,23.015,23.02,22.915,22.94,79224.0
2023-07-26,22.895,22.995,22.86,22.975,34439.0
2023-07-27,22.975,23.04,22.845,22.86,86306.0
2023-07-28,22.96,23.015,22.89,22.895,41459.0
2023-07-31,22.925,23.06,22.905,22.97,55899.0
2023-08-01,22.96,22.96,22.77,22.85,42030.0
2023-08-02,22.715,22.725,22.485,22.545,30379.0
2023-08-03,22.455,22.455,22.295,22.385,41104.0
2023-08-04,22.41,22.67,22.375,22.555,45398.0
2023-08-08,22.51,22.545,22.385,22.54,36485.0
2023-08-09,22.555,22.68,22.53,22.625,57407.0
2023-08-10,22.7,22.76,22.58,22.62,37360.0
2023-08-11,22.6,22.68,22.59,22.655,44681.0
2023-08-14,22.62,22.62,22.395,22.485,53101.0
2023-08-15,22.385,22.385,22.07,22.09,65734.0
2023-08-16,22.06,22.195,22.055,22.145,27730.0
2023-08-17,22.215,22.305,22.135,22.15,69417.0
2023-08-18,22.07,22.145,22.035,22.07,50913.0
2023-08-21,22.105,22.105,21.89,21.955,40924.0
2023-08-22,22.025,22.025,21.8,21.82,48777.0
2023-08-23,21.9,22.01,21.82,21.97,62695.0
2023-08-24,21.955,22.06,21.935,21.965,34326.0
2023-08-25,22.035,22.1,21.845,21.975,39467.0
2023-08-28,22.07,22.18,22.055,22.115,26962.0
2023-08-29,22.19,22.46,22.155,22.45,33516.0
2023-08-30,22.48,22.585,22.46,22.485,72725.0
2023-08-31,22.525,22.595,22.415,22.415,35026.0
2023-09-01,22.57,22.705,22.57,22.665,32811.0
2023-09-05,22.64,22.71,22.53,22.57,41406.0
2023-09-06,22.495,22.495,22.315,22.395,51662.0
2023-09-07,22.37,22.45,22.305,22.315,46489.0
2023-09-08,22.335,22.36,22.25,22.27,26847.0
2023-09-11,22.345,22.48,22.305,22.415,56955.0
2023-09-12,22.425,22.54,22.395,22.505,61098.0
2023-09-13,22.53,22.615,22.505,22.54,60130.0
2023-09-14,22.755,22.885,22.755,22.875,18977.0
2023-09-15,22.865,22.965,22.845,22.965,30330.0
2023-09-18,22.945,22.945,22.82,22.89,36147.0
2023-09-19,22.875,22.885,22.685,22.695,40850.0
2023-09-20,22.675,22.775,22.665,22.665,59633.0
2023-09-21,22.615,22.615,22.315,22.315,44285.0
2023-09-22,22.37,22.435,22.28,22.305,34787.0
2023-09-25,22.3,22.36,22.18,22.27,41969.0
2023-09-26,22.19,22.21,21.975,21.98,27001.0
2023-09-27,22.07,22.07,21.735,21.8,38049.0
2023-09-28,21.83,22.0,21.81,21.96,69425.0
2023-09-29,22.08,22.08,21.89,21.925,67728.0
2023-10-02,21.925,21.945,21.42,21.455,146671.0
2023-10-03,21.34,21.365,21.095,21.185,141732.0
2023-10-04,21.195,21.26,20.995,21.26,54314.0
2023-10-05,21.26,21.52,21.24,21.51,45130.0
2023-10-06,21.455,21.655,21.265,21.64,70817.0
2023-10-10,21.81,21.98,21.8,21.945,47157.0
2023-10-11,22.0,22.18,21.99,22.18,61785.0
2023-10-12,22.19,22.19,21.9,21.99,44583.0
2023-10-13,22.115,22.19,21.88,21.91,49010.0
2023-10-16,22.0,22.125,21.9,22.115,59192.0
2023-10-17,22.035,22.2,22.035,22.07,69794.0
2023-10-18,22.035,22.035,21.82,21.835,47267.0
2023-10-19,21.79,21.88,21.645,21.645,64439.0
2023-10-20,21.575,21.575,21.275,21.275,51214.0
2023-10-23,21.14,21.41,21.13,21.295,47633.0
2023-10-24,21.36,21.375,21.205,21.21,52845.0
2023-10-25,21.19,21.35,21.15,21.235,64304.0
2023-10-26,21.225,21.435,21.205,21.34,71426.0
2023-10-27,21.36,21.36,21.095,21.135,44920.0
2023-10-30,21.235,21.38,21.225,21.35,39157.0
2023-10-31,21.435,21.44,21.305,21.38,37918.0
2023-11-01,21.46,21.625,21.405,21.615,82392.0
2023-11-02,21.86,22.215,21.86,22.215,80962.0
2023-11-03,22.325,22.48,22.26,22.36,109721.0
2023-11-06,22.44,22.495,22.29,22.34,95047.0
2023-11-07,22.24,22.24,22.06,22.095,81074.0
2023-11-08,22.04,22.135,21.915,21.95,51253.0
2023-11-09,22.125,22.315,22.125,22.17,91873.0
2023-11-10,22.25,22.26,22.105,22.24,38694.0
2023-11-13,22.25,22.37,22.18,22.315,55700.0
2023-11-14,22.515,22.725,22.495,22.635,62963.0
2023-11-15,22.695,22.795,22.68,22.715,54421.0
2023-11-16,22.715,22.735,22.59,22.65,47455.0
2023-11-17,22.735,22.935,22.715,22.89,55955.0
2023-11-20,22.87,22.95,22.815,22.935,60057.0
2023-11-21,22.915,23.025,22.79,22.81,65483.0
2023-11-22,22.77,22.825,22.67,22.755,65776.0
2023-11-23,22.735,22.835,22.715,22.76,81290.0
2023-11-24,22.71,22.8,22.69,22.76,82681.0
2023-11-27,22.715,22.715,22.605,22.635,62886.0
2023-11-28,22.49,22.59,22.405,22.545,118930.0
2023-11-29,22.635,22.67,22.56,22.615,49089.0
2023-11-30,22.715,22.825,22.635,22.825,88711.0
2023-12-01,22.81,23.025,22.755,23.0,49776.0
2023-12-04,22.91,23.08,22.91,23.025,55556.0
2023-12-05,23.02,23.09,22.97,22.98,77076.0
2023-12-06,23.035,23.155,22.935,22.935,76309.0
2023-12-07,23.02,23.02,22.915,22.97,84657.0
2023-12-08,23.01,23.065,22.965,23.055,63137.0
2023-12-11,23.035,23.065,22.9,23.055,103412.0
2023-12-12,23.0,23.045,22.845,22.91,67907.0
2023-12-13,22.87,23.33,22.78,23.33,95960.0
2023-12-14,23.365,23.5,23.365,23.445,65508.0
2023-12-15,23.455,23.455,23.055,23.135,82072.0
2023-12-18,23.235,23.29,23.075,23.1,112184.0
2023-12-19,23.155,23.345,23.155,23.345,90461.0
2023-12-20,23.33,23.39,23.11,23.135,99615.0
2023-12-21,23.18,23.29,23.155,23.22,110183.0
2023-12-22,23.245,23.335,23.245,23.285,32776.0
2023-12-27,23.28,23.495,23.275,23.41,133749.0
2023-12-28,23.36,23.475,23.34,23.385,52256.0
2023-12-29,23.415,23.475,23.34,23.46,52031.0
2024-01-02,23.395,23.605,23.375,23.525,91467.0
2024-01-03,23.475,23.66,23.45,23.585,121576.0
2024-01-04,23.635,23.76,23.58,23.615,112219.0
2024-01-05,23.625,23.79,23.585,23.715,95672.0
2024-01-08,23.69,23.77,23.65,23.75,124954.0
2024-01-09,23.76,23.77,23.53,23.58,152879.0
2024-01-10,23.57,23.65,23.55,23.595,135632.0
2024-01-11,23.595,23.595,23.33,23.495,122832.0
2024-01-12,23.56,23.66,23.45,23.495,108695.0
2024-01-15,23.525,23.595,23.44,23.58,97614.0
2024-01-16,23.485,23.525,23.365,23.495,147725.0
2024-01-17,23.33,23.34,23.1,23.24,157493.0
2024-01-18,23.295,23.305,23.14,23.21,143752.0
2024-01-19,23.23,23.365,23.145,23.34,79998.0
2024-01-22,23.375,23.385,23.265,23.35,82606.0
2024-01-23,23.43,23.47,23.365,23.43,121933.0
2024-01-24,23.53,23.595,23.475,23.54,140298.0
2024-01-25,23.68,23.745,23.54,23.66,165662.0
2024-01-26,23.635,23.69,23.605,23.67,62924.0
2024-01-29,23.68,23.735,23.56,23.715,107508.0
2024-01-30,23.715,23.825,23.65,23.8,46597.0
2024-01-31,23.82,23.855,23.585,23.635,247790.0
2024-02-01,23.65,23.7,23.47,23.605,124894.0
2024-02-02,23.57,23.57,23.35,23.525,127122.0
2024-02-05,23.47,23.47,23.21,23.33,112734.0
2024-02-06,23.34,23.505,23.33,23.475,102645.0
2024-02-07,23.495,23.505,23.375,23.395,115884.0
2024-02-08,23.385,23.395,23.12,23.29,141297.0
2024-02-09,23.3,23.375,23.2,23.31,111813.0
2024-02-12,23.32,23.485,23.31,23.41,100420.0
2024-02-13,23.3,23.3,22.885,23.055,135410.0
2024-02-14,23.155,23.265,23.155,23.22,114332.0
2024-02-15,23.34,23.8,23.33,23.755,107741.0
2024-02-16,23.755,23.93,23.715,23.865,100235.0
2024-02-20,23.77,23.975,23.76,23.865,111464.0
2024-02-21,23.865,23.89,23.78,23.875,108115.0
2024-02-22,23.935,23.975,23.855,23.955,112556.0
2024-02-23,23.985,24.085,23.935,24.04,59842.0
2024-02-26,23.975,24.02,23.76,23.815,120069.0
2024-02-27,23.875,23.89,23.79,23.865,76187.0
2024-02-28,23.81,23.89,23.8,23.81,69524.0
2024-02-29,23.9,23.935,23.835,23.875,76238.0
2024-03-01,23.93,24.085,23.88,24.01,179561.0
2024-03-04,23.965,23.995,23.89,23.93,191602.0
2024-03-05,23.93,24.075,23.91,24.0,87367.0
2024-03-06,24.12,24.205,24.06,24.14,121655.0
2024-03-07,24.205,24.31,24.18,24.28,106167.0
2024-03-08,24.29,24.29,24.16,24.215,87678.0
2024-03-11,24.15,24.27,24.105,24.27,103129.0
2024-03-12,24.29,24.31,24.185,24.29,73307.0
2024-03-13,24.345,24.43,24.315,24.4,124368.0
2024-03-14,24.41,24.41,24.18,24.335,71353.0
2024-03-15,24.3,24.455,24.29,24.37,83143.0
2024-03-18,24.4,24.4,24.26,24.28,139533.0
2024-03-19,24.3,24.42,24.28,24.335,91587.0
2024-03-20,24.3,24.455,24.28,24.445,123117.0
2024-03-21,24.53,24.56,24.435,24.435,135137.0
2024-03-22,24.5,24.5,24.29,24.325,98108.0
2024-03-25,24.3,24.41,24.28,24.305,152603.0
2024-03-26,24.325,24.38,24.25,24.26,105902.0
2024-03-27,24.335,24.475,24.335,24.475,89373.0
2024-03-28,24.52,24.635,24.495,24.625,71795.0
2024-04-01,24.625,24.635,24.445,24.55,131874.0
2024-04-02,24.485,24.54,24.41,24.52,95088.0
2024-04-03,24.53,24.605,24.5,24.53,96256.0
2024-04-04,24.635,24.725,24.51,24.605,150813.0
2024-04-05,24.615,24.79,24.565,24.79,92683.0
2024-04-08,24.81,24.835,24.725,24.83,121988.0
2024-04-09,24.875,24.9,24.735,24.845,109762.0
2024-04-10,24.7,24.7,24.455,24.64,136213.0
2024-04-11,24.64,24.64,24.345,24.455,124843.0
2024-04-12,24.5,24.575,24.16,24.25,117811.0
2024-04-15,24.335,24.42,24.02,24.065,133224.0
2024-04-16,24.03,24.085,23.88,24.02,142585.0
2024-04-17,24.065,24.215,23.915,24.055,119557.0
2024-04-18,24.095,24.27,24.075,24.195,82583.0
2024-04-19,24.16,24.42,24.14,24.365,127908.0
2024-04-22,24.345,24.585,24.335,24.54,89706.0
2024-04-23,24.52,24.605,24.5,24.585,94955.0
2024-04-24,24.56,24.64,24.495,24.585,51900.0
2024-04-25,24.455,24.55,24.315,24.54,97602.0
2024-04-26,24.575,24.67,24.56,24.66,87541.0
2024-04-29,24.65,24.78,24.64,24.765,80811.0
2024-04-30,24.735,24.775,24.595,24.635,123005.0
2024-05-01,24.51,24.68,24.42,24.53,114365.0
2024-05-02,24.575,24.705,24.5,24.575,79305.0
2024-05-03,24.725,24.745,24.605,24.66,95838.0
2024-05-06,24.765,24.99,24.725,24.97,93979.0
2024-05-07,25.025,25.06,24.995,25.035,75352.0
2024-05-08,24.95,25.2,24.95,25.175,158512.0
2024-05-09,25.21,25.52,25.21,25.455,116409.0
2024-05-10,25.465,25.53,25.41,25.415,104782.0
2024-05-13,25.445,25.51,25.36,25.39,88159.0
2024-05-14,25.435,25.51,25.41,25.5,46142.0
2024-05-15,25.55,25.63,25.48,25.51,129044.0
2024-05-16,25.52,25.67,25.51,25.65,107852.0
2024-05-17,25.695,25.81,25.67,25.8,76788.0
2024-05-21,25.76,25.895,25.725,25.855,116239.0
2024-05-22,25.725,25.725,25.555,25.61,56174.0
2024-05-23,25.725,25.745,25.285,25.395,101964.0
2024-05-24,25.445,25.555,25.425,25.49,64532.0
2024-05-27,25.48,25.535,25.46,25.53,65585.0
2024-05-28,25.52,25.53,25.21,25.32,90779.0
2024-05-29,25.155,25.155,24.92,24.955,124218.0
2024-05-30,24.945,25.145,24.94,25.06,87002.0
2024-05-31,25.16,25.34,25.085,25.32,118940.0
2024-06-03,25.35,25.415,25.095,25.18,118352.0
2024-06-04,25.095,25.2,25.015,25.16,133516.0
2024-06-05,25.245,25.265,25.115,25.2,113752.0
2024-06-06,25.16,25.305,25.155,25.235,75217.0
2024-06-07,25.135,25.265,25.085,25.22,118751.0
2024-06-10,25.19,25.32,25.115,25.275,95480.0
2024-06-11,25.155,25.19,25.015,25.05,167328.0
2024-06-12,25.23,25.295,25.015,25.03,134419.0
2024-06-13,24.965,24.965,24.665,24.715,152946.0
2024-06-14,24.58,24.6,24.375,24.58,192179.0
2024-06-17,24.545,24.555,24.385,24.515,112826.0
2024-06-18,24.49,24.665,24.46,24.525,127024.0
2024-06-19,24.505,24.59,24.375,24.43,132042.0
2024-06-20,24.43,24.555,24.385,24.44,173789.0
2024-06-21,24.49,24.515,24.385,24.45,148121.0
2024-06-24,24.515,24.87,24.505,24.835,101437.0
2024-06-25,24.845,24.845,24.675,24.78,69459.0
2024-06-26,24.635,24.705,24.51,24.705,120237.0
2024-06-27,24.695,24.89,24.645,24.89,138938.0
2024-06-28,24.94,25.005,24.855,24.92,129529.0
2024-07-02,24.87,25.05,24.835,24.995,130506.0
2024-07-03,25.05,25.26,25.05,25.185,158663.0
2024-07-04,25.175,25.265,25.155,25.22,76221.0
2024-07-05,25.23,25.23,24.91,24.92,213728.0
2024-07-08,24.93,25.06,24.91,25.03,103007.0
2024-07-09,25.005,25.115,24.92,25.025,137387.0
2024-07-10,25.06,25.26,25.06,25.25,151041.0
2024-07-11,25.34,25.455,25.305,25.38,84703.0
2024-07-12,25.4,25.595,25.4,25.495,75828.0
2024-07-15,25.53,25.625,25.425,25.53,83448.0
2024-07-16,25.55,25.67,25.495,25.615,77211.0
2024-07-17,25.51,25.765,25.495,25.74,70971.0
2024-07-18,25.765,25.89,25.635,25.73,130862.0
2024-07-19,25.66,25.7,25.58,25.615,77122.0
2024-07-22,25.71,25.84,25.635,25.815,49116.0
2024-07-23,25.82,25.82,25.71,25.745,129892.0
2024-07-24,25.72,25.89,25.69,25.72,135924.0
2024-07-25,25.7,25.975,25.7,25.85,75409.0
2024-07-26,25.96,26.065,25.92,26.0,76401.0
2024-07-29,26.085,26.085,25.895,25.99,83583.0
2024-07-30,26.005,26.27,25.99,26.175,88645.0
2024-07-31,26.34,26.43,26.255,26.32,93099.0
2024-08-01,26.34,26.385,25.98,26.085,123942.0
2024-08-02,25.82,25.82,25.41,25.675,143153.0
2024-08-06,25.11,25.515,25.025,25.45,150033.0
2024-08-07,25.675,25.705,25.325,25.385,184389.0
2024-08-08,25.48,25.77,25.44,25.685,129208.0
2024-08-09,25.705,25.8,25.59,25.78,84683.0
2024-08-12,25.835,25.92,25.77,25.82,93890.0
2024-08-13,25.92,26.14,25.92,26.12,61612.0
2024-08-14,26.17,26.27,26.15,26.26,179256.0
2024-08-15,26.375,26.515,26.33,26.45,69947.0
2024-08-16,26.425,26.535,26.385,26.515,44844.0
2024-08-19,26.545,26.705,26.525,26.565,117538.0
2024-08-20,26.565,26.565,26.395,26.48,81868.0
2024-08-21,26.48,26.575,26.46,26.545,111564.0
2024-08-22,26.525,26.585,26.47,26.535,68960.0
2024-08-23,26.65,26.895,26.65,26.83,107141.0
2024-08-26,26.895,27.01,26.875,26.925,144545.0
2024-08-27,26.845,26.95,26.825,26.87,125128.0
2024-08-28,26.855,26.975,26.775,26.88,97207.0
2024-08-29,26.965,27.05,26.825,26.95,61668.0
2024-08-30,26.985,27.165,26.95,27.135,114581.0
2024-09-03,27.035,27.215,26.965,27.215,204873.0
2024-09-04,27.25,27.325,27.035,27.325,128780.0
2024-09-05,27.385,27.47,27.215,27.25,125583.0
2024-09-06,27.28,27.43,26.995,27.13,156332.0
2024-09-09,27.215,27.45,27.195,27.385,209471.0
2024-09-10,27.375,27.375,27.07,27.24,149048.0
2024-09-11,27.225,27.29,26.995,27.29,129694.0
2024-09-12,27.315,27.555,27.24,27.535,82721.0
2024-09-13,27.62,27.735,27.575,27.685,134711.0
2024-09-16,27.78,27.86,27.67,27.82,188237.0
2024-09-17,27.875,27.935,27.735,27.84,156736.0
2024-09-18,27.84,27.885,27.695,27.765,237915.0
2024-09-19,27.98,27.99,27.8,27.895,132357.0
2024-09-20,27.905,27.905,27.705,27.84,185368.0
2024-09-23,27.865,27.955,27.8,27.925,112599.0
2024-09-24,27.97,28.035,27.9,27.95,103227.0
2024-09-25,27.93,27.95,27.825,27.875,97882.0
2024-09-26,27.845,28.075,27.815,27.975,109426.0
2024-09-27,28.035,28.15,28.025,28.065,81803.0
2024-09-30,27.985,28.075,27.875,28.075,153774.0
2024-10-01,28.015,28.215,27.95,28.17,121273.0
2024-10-02,28.195,28.33,28.13,28.205,137477.0
2024-10-03,28.175,28.205,28.005,28.195,111837.0
2024-10-04,28.32,28.455,28.28,28.395,90643.0
2024-10-07,28.385,28.435,28.195,28.32,139612.0
2024-10-08,28.265,28.28,28.09,28.205,154159.0
2024-10-09,28.175,28.405,28.14,28.395,217715.0
2024-10-10,28.32,28.435,28.265,28.385,115681.0
2024-10-11,28.365,28.55,28.35,28.47,171684.0
2024-10-15,28.34,28.51,28.31,28.445,172392.0
2024-10-16,28.49,28.615,28.47,28.585,134539.0
2024-10-17,28.605,28.775,28.585,28.755,117197.0
2024-10-18,28.74,28.835,28.68,28.815,169327.0
2024-10-21,28.825,28.88,28.645,28.71,121163.0
2024-10-22,28.585,28.69,28.49,28.68,129934.0
2024-10-23,28.615,28.655,28.455,28.615,237100.0
2024-10-24,28.5,28.66,28.375,28.55,122444.0
2024-10-25,28.565,28.645,28.445,28.51,150779.0
2024-10-28,28.43,28.655,28.41,28.62,125869.0
2024-10-29,28.525,28.525,28.305,28.41,138590.0
2024-10-30,28.36,28.455,28.295,28.335,169711.0
2024-10-31,28.315,28.315,28.0,28.065,193489.0
2024-11-01,28.18,28.295,28.065,28.17,103494.0
2024-11-04,28.115,28.295,28.075,28.2,129194.0
2024-11-05,28.245,28.42,28.2,28.42,83848.0
2024-11-06,28.6,28.77,28.39,28.735,128993.0
2024-11-07,28.745,29.04,28.725,28.98,155410.0
2024-11-08,28.98,29.07,28.905,29.0,181806.0
2024-11-11,29.115,29.315,29.075,29.165,117033.0
2024-11-12,29.2,29.21,28.965,29.125,199186.0
2024-11-13,29.26,29.26,29.05,29.21,97425.0
2024-11-14,29.24,29.6,29.24,29.515,162458.0
2024-11-15,29.44,29.48,29.295,29.46,135276.0
2024-11-18,29.45,29.595,29.43,29.48,119280.0
2024-11-19,29.28,29.505,29.18,29.505,90700.0
2024-11-20,29.515,29.545,29.41,29.545,85291.0
2024-11-21,29.56,29.885,29.51,29.835,87649.0
2024-11-22,29.855,29.99,29.835,29.875,96698.0
2024-11-25,29.895,29.98,29.72,29.74,106107.0
2024-11-26,29.73,29.79,29.48,29.615,160945.0
2024-11-27,29.585,29.76,29.57,29.665,98282.0
2024-11-28,29.69,29.77,29.685,29.72,72247.0
2024-11-29,29.665,29.805,29.655,29.8,87996.0
2024-12-02,29.8,29.835,29.625,29.75,129556.0
2024-12-03,29.78,29.92,29.69,29.72,101641.0
2024-12-04,29.805,29.905,29.635,29.8,135112.0
2024-12-05,29.675,29.93,29.665,29.8,127471.0
2024-12-06,29.875,29.875,29.595,29.615,150136.0
2024-12-09,29.625,29.72,29.5,29.52,106942.0
2024-12-10,29.52,29.52,29.31,29.34,142481.0
2024-12-11,29.385,29.435,29.235,29.28,123792.0
2024-12-12,29.29,29.29,29.09,29.145,95192.0
2024-12-13,29.12,29.125,28.945,29.02,113751.0
2024-12-16,28.965,28.975,28.8,28.89,134766.0
2024-12-17,28.735,28.81,28.705,28.765,138812.0
2024-12-18,28.735,28.755,28.275,28.325,119615.0
2024-12-19,28.37,28.39,28.19,28.295,90430.0
2024-12-20,28.17,28.555,28.065,28.465,128401.0
2024-12-23,28.4,28.66,28.33,28.66,180062.0
2024-12-24,28.65,28.765,28.56,28.705,66776.0
2024-12-27,28.705,28.87,28.685,28.81,103489.0
2024-12-30,28.74,28.835,28.605,28.785,92440.0
2024-12-31,28.845,28.95,28.785,28.865,118058.0
2025-01-02,29.055,29.065,28.765,28.88,151857.0
2025-01-03,28.94,29.13,28.89,29.065,141087.0
2025-01-06,29.19,29.21,28.98,29.015,200070.0
2025-01-07,29.16,29.295,29.115,29.16,179715.0
2025-01-08,29.16,29.2,29.015,29.2,162567.0
2025-01-09,29.14,29.21,29.125,29.16,104483.0
2025-01-10,29.17,29.18,28.785,28.95,153297.0
2025-01-13,28.865,29.025,28.825,28.855,132529.0
2025-01-14,28.835,28.9,28.73,28.89,82296.0
2025-01-15,29.16,29.255,29.105,29.125,104637.0
2025-01-16,29.17,29.25,29.075,29.25,187492.0
2025-01-17,29.295,29.545,29.295,29.495,118202.0
2025-01-20,29.49,29.615,29.45,29.535,109206.0
2025-01-21,29.49,29.66,29.43,29.595,102706.0
2025-01-22,29.615,29.615,29.43,29.43,144437.0
2025-01-23,29.495,29.595,29.46,29.505,111003.0
2025-01-24,29.515,29.575,29.43,29.525,128706.0
2025-01-27,29.46,29.63,29.42,29.605,184479.0
2025-01-28,29.59,29.645,29.385,29.475,146128.0
2025-01-29,29.405,29.635,29.405,29.53,73615.0
2025-01-30,29.6,29.8,29.57,29.685,87823.0
2025-01-31,29.665,29.685,29.385,29.415,162745.0
2025-02-03,28.265,29.32,28.265,29.135,375089.0
2025-02-04,29.115,29.27,29.05,29.06,137115.0
2025-02-05,29.105,29.31,29.05,29.26,90458.0
2025-02-06,29.445,29.465,29.32,29.465,141695.0
2025-02-07,29.49,29.56,29.33,29.56,197664.0
2025-02-10,29.635,29.87,29.625,29.735,160539.0
2025-02-11,29.725,29.85,29.56,29.81,138357.0
2025-02-12,29.715,29.755,29.645,29.725,85622.0
2025-02-13,29.655,29.655,29.445,29.52,121848.0
2025-02-14,29.56,29.62,29.29,29.29,143255.0
2025-02-18,29.34,29.475,29.175,29.375,127437.0
2025-02-19,29.355,29.51,29.23,29.5,98390.0
2025-02-20,29.49,29.645,29.49,29.58,73356.0
2025-02-21,29.55,29.62,29.34,29.415,120206.0
2025-02-24,29.475,29.53,29.385,29.405,129486.0
2025-02-25,29.41,29.595,29.305,29.525,103938.0
2025-02-26,29.515,29.71,29.44,29.575,88467.0
2025-02-27,29.585,29.7,29.515,29.545,97805.0
2025-02-28,29.595,29.99,29.585,29.99,117011.0
2025-03-03,29.98,30.175,29.65,29.79,164600.0
2025-03-04,29.48,29.545,29.12,29.325,203447.0
2025-03-05,29.195,29.44,29.16,29.41,166138.0
2025-03-06,29.255,29.315,29.09,29.17,115842.0
2025-03-07,29.15,29.625,29.15,29.505,204240.0
2025-03-10,29.37,29.605,29.295,29.49,82767.0
2025-03-11,29.39,29.44,29.05,29.17,184900.0
2025-03-12,29.245,29.45,29.08,29.35,84062.0
2025-03-13,29.325,29.44,29.11,29.205,122428.0
2025-03-14,29.265,29.525,29.265,29.49,197691.0
2025-03-17,29.505,29.805,29.505,29.79,83573.0
2025-03-18,29.875,29.875,29.585,29.78,180659.0
2025-03-19,29.75,30.03,29.75,29.96,56896.0
2025-03-20,29.955,30.155,29.865,30.115,82849.0
2025-03-21,30.115,30.135,29.825,30.02,96428.0
2025-03-24,30.195,30.415,30.115,30.38,94784.0
2025-03-25,30.475,30.565,30.39,30.41,132582.0
2025-03-26,30.48,30.595,30.37,30.405,54351.0
2025-03-27,30.375,30.42,30.295,30.355,85231.0
2025-03-28,30.335,30.335,30.17,30.22,92690.0
2025-03-31,30.065,30.59,30.045,30.51,133486.0
2025-04-01,30.47,30.705,30.335,30.675,60919.0
2025-04-02,30.53,30.91,30.5,30.91,91874.0
2025-04-03,30.295,30.605,30.07,30.13,302016.0
2025-04-04,29.625,29.645,28.72,28.85,547128.0
2025-04-07,27.575,28.675,27.525,28.185,751397.0
2025-04-08,28.7,28.7,27.515,27.77,571346.0
2025-04-09,27.37,28.49,27.06,28.37,504776.0
2025-04-10,28.06,28.07,27.285,27.65,317858.0
2025-04-11,27.74,28.225,27.565,28.11,214455.0
2025-04-14,28.51,28.73,28.285,28.605,249425.0
2025-04-15,28.635,28.85,28.605,28.79,144514.0
2025-04-16,28.75,28.975,28.675,28.82,154153.0
2025-04-17,28.945,29.2,28.885,28.975,170621.0
2025-04-21,28.885,28.985,28.7,28.905,136811.0
2025-04-22,29.16,29.41,29.12,29.325,122901.0
2025-04-23,29.645,29.655,29.39,29.45,274017.0
2025-04-24,29.5,29.705,29.45,29.655,99031.0
2025-04-25,29.58,29.71,29.515,29.67,82905.0
2025-04-28,29.68,29.825,29.63,29.755,98760.0
2025-04-29,29.755,29.94,29.67,29.915,126851.0
2025-04-30,29.855,29.94,29.59,29.905,157054.0
2025-05-01,29.97,30.165,29.885,29.915,137838.0
2025-05-02,30.135,30.145,29.845,30.0,143975.0
2025-05-05,29.95,29.99,29.785,29.905,127143.0
2025-05-06,29.885,30.0,29.775,29.845,87120.0
2025-05-07,29.94,30.11,29.905,29.99,141104.0
2025-05-08,30.07,30.165,29.935,30.05,179036.0
2025-05-09,30.235,30.305,30.02,30.11,175845.0
2025-05-12,30.535,30.535,30.135,30.195,161393.0
2025-05-13,30.305,30.36,30.195,30.245,109537.0
2025-05-14,30.225,30.295,30.06,30.295,142734.0
2025-05-15,30.265,30.47,30.215,30.44,144063.0
2025-05-16,30.52,30.555,30.44,30.51,139034.0
2025-05-20,30.53,30.735,30.47,30.615,209572.0
2025-05-21,30.595,30.595,30.41,30.49,187448.0
2025-05-22,30.57,30.62,30.425,30.475,133410.0
2025-05-23,30.385,30.535,30.3,30.495,87570.0
2025-05-26,30.67,30.74,30.56,30.58,105300.0
2025-05-27,30.74,30.945,30.74,30.855,77174.0
2025-05-28,30.905,30.905,30.77,30.785,176737.0
2025-05-29,30.905,30.915,30.69,30.77,157976.0
2025-05-30,30.75,30.875,30.72,30.805,108285.0
2025-06-02,30.915,30.975,30.75,30.965,152185.0
2025-06-03,30.995,31.02,30.845,31.015,130824.0
2025-06-04,31.07,31.07,30.77,30.875,179102.0
2025-06-05,30.945,30.945,30.795,30.855,318054.0
2025-06-06,31.05,31.05,30.925,30.965,96441.0
2025-06-09,30.995,31.04,30.895,30.985,141329.0
2025-06-10,31.03,31.14,30.985,31.015,119403.0
2025-06-11,31.12,31.19,31.03,31.13,112017.0
2025-06-12,31.14,31.275,31.03,31.275,138840.0
2025-06-13,31.405,31.445,31.21,31.305,189497.0
2025-06-16,31.385,31.49,31.335,31.365,242949.0
2025-06-17,31.375,31.465,31.25,31.365,159209.0
2025-06-18,31.355,31.475,31.295,31.325,147721.0
2025-06-19,31.285,31.38,31.25,31.365,130953.0
2025-06-20,31.69,31.815,31.335,31.415,153683.0
2025-06-23,31.445,31.58,31.35,31.415,239171.0
2025-06-24,31.465,31.53,31.405,31.435,307164.0
2025-06-25,31.41,31.41,31.22,31.31,212966.0
2025-06-26,31.3,31.495,31.25,31.42,167464.0
2025-06-27,31.47,31.635,31.41,31.49,204320.0
2025-06-30,31.565,31.685,31.44,31.605,138280.0
2025-07-02,31.78,31.8,31.44,31.45,163754.0
2025-07-03,31.515,31.585,31.46,31.47,214110.0
2025-07-04,31.44,31.535,31.42,31.505,98631.0
2025-07-07,31.535,31.545,31.29,31.33,210446.0
2025-07-08,31.34,31.505,31.32,31.44,146027.0
2025-07-09,31.505,31.575,31.47,31.47,133683.0
2025-07-10,31.46,31.675,31.39,31.605,183049.0
2025-07-11,31.575,31.695,31.46,31.625,78461.0
2025-07-14,31.665,31.735,31.545,31.725,139081.0
2025-07-15,31.745,31.765,31.555,31.585,294035.0
2025-07-16,31.595,31.625,31.39,31.595,203589.0
2025-07-17,31.525,31.79,31.48,31.745,159040.0
2025-07-18,31.83,31.83,31.695,31.735,158159.0
2025-07-21,31.79,31.79,31.645,31.645,150375.0
2025-07-22,31.675,31.83,31.645,31.81,142511.0
2025-07-23,31.9,32.095,31.88,32.02,123623.0
2025-07-24,32.0,32.165,31.97,32.095,128123.0
2025-07-25,32.185,32.195,32.085,32.155,209044.0
2025-07-28,32.25,32.25,32.035,32.115,157097.0
2025-07-29,32.145,32.21,32.125,32.185,185846.0
2025-07-30,32.22,32.27,32.115,32.185,195718.0
2025-07-31,32.085,32.125,31.935,31.965,159958.0
2025-08-01,31.885,31.885,31.59,31.75,259114.0
2025-08-05,32.015,32.145,31.875,31.985,139095.0
2025-08-06,32.075,32.135,31.945,32.065,148576.0
2025-08-07,32.085,32.085,31.82,31.885,239779.0
2025-08-08,31.925,31.935,31.72,31.74,208550.0
2025-08-11,31.74,31.925,31.66,31.69,207357.0
2025-08-12,31.74,31.885,31.74,31.835,154942.0
2025-08-13,31.915,32.085,31.905,31.995,160220.0
2025-08-14,31.995,32.24,31.975,32.23,135511.0
2025-08-15,32.25,32.3,32.175,32.26,148116.0
2025-08-18,32.22,32.28,32.175,32.23,166837.0
2025-08-19,32.25,32.35,32.22,32.27,149640.0
2025-08-20,32.3,32.51,32.27,32.45,119221.0
2025-08-21,32.47,32.655,32.43,32.615,157070.0
2025-08-22,32.675,32.835,32.625,32.785,163862.0
2025-08-25,32.775,32.785,32.575,32.665,276966.0
2025-08-26,32.665,32.74,32.475,32.665,190002.0
2025-08-27,32.75,32.99,32.74,32.92,245759.0
2025-08-28,33.03,33.03,32.695,32.81,119451.0
2025-08-29,32.86,32.95,32.8,32.88,134788.0
2025-09-02,32.77,32.84,32.665,32.78,170626.0
2025-09-03,32.8,32.85,32.71,32.81,175807.0
2025-09-04,32.86,32.96,32.84,32.94,142752.0
2025-09-05,32.98,32.98,32.75,32.86,229898.0
2025-09-08,32.93,32.93,32.695,32.87,211593.0
2025-09-09,32.92,33.185,32.91,33.12,182110.0
2025-09-10,33.17,33.315,33.11,33.315,131089.0
2025-09-11,33.365,33.575,33.345,33.575,156652.0
2025-09-12,33.575,33.615,33.555,33.595,184632.0
2025-09-15,33.665,33.665,33.515,33.645,222245.0
2025-09-16,33.625,33.645,33.505,33.535,152743.0
2025-09-17,33.545,33.69,33.525,33.595,229951.0
2025-09-18,33.625,33.78,33.575,33.71,222826.0
2025-09-19,33.95,33.95,33.665,33.73,220904.0
2025-09-22,33.78,33.91,33.645,33.88,161732.0
2025-09-23,33.93,34.1,33.86,33.95,226164.0
2025-09-24,34.075,34.145,34.005,34.005,148359.0
2025-09-25,33.915,34.125,33.865,34.115,117022.0
2025-09-26,34.165,34.285,34.095,34.115,156278.0
2025-09-29,34.185,34.245,34.105,34.235,172613.0
2025-09-30,34.205,34.315,34.135,34.315,139629.0
2025-10-01,34.305,34.475,34.255,34.335,152571.0
2025-10-02,34.385,34.385,34.175,34.295,133653.0
2025-10-03,34.305,34.68,34.295,34.65,176745.0
2025-10-06,34.85,34.9,34.56,34.78,252375.0
2025-10-07,34.83,34.83,34.55,34.64,181119.0
2025-10-08,34.75,34.76,34.54,34.69,143813.0
2025-10-09,34.71,34.76,34.445,34.495,173563.0
2025-10-10,34.55,34.57,34.245,34.245,217295.0
2025-10-14,34.245,34.64,34.225,34.56,190732.0
2025-10-15,34.64,34.8,34.465,34.56,192207.0
2025-10-16,34.57,34.57,34.185,34.255,239251.0
2025-10-17,34.165,34.255,34.095,34.155,228130.0
2025-10-20,34.265,34.445,34.255,34.325,129109.0
2025-10-21,34.335,34.375,34.225,34.365,145567.0
2025-10-22,34.415,34.6,34.375,34.56,240592.0
2025-10-23,34.68,34.79,34.64,34.65,160499.0
2025-10-24,34.76,34.86,34.7,34.78,144294.0
2025-10-27,34.91,34.92,34.77,34.86,240239.0
2025-10-28,34.92,34.92,34.68,34.74,280455.0
2025-10-29,34.73,34.75,34.365,34.435,289427.0
2025-10-30,34.435,34.62,34.385,34.455,186997.0
2025-10-31,34.57,34.71,34.485,34.67,159637.0
2025-11-03,34.76,34.88,34.62,34.67,162026.0
2025-11-04,34.64,34.78,34.55,34.72,236771.0
2025-11-05,34.85,35.18,34.85,35.07,163916.0
2025-11-06,35.08,35.19,34.94,35.05,161659.0
2025-11-07,34.92,34.93,34.74,34.87,188492.0
2025-11-10,35.04,35.08,34.89,35.08,206121.0
2025-11-11,35.1,35.38,35.09,35.35,112684.0
2025-11-12,35.4,35.75,35.38,35.71,137125.0
2025-11-13,35.74,35.92,35.41,35.53,355094.0
2025-11-14,35.45,35.63,35.21,35.62,188740.0
2025-11-17,35.61,35.69,35.42,35.58,264324.0
2025-11-18,35.4,35.61,35.29,35.54,208121.0
2025-11-19,35.53,35.62,35.44,35.61,286194.0
2025-11-20,35.85,35.85,35.4,35.49,209308.0
2025-11-21,35.5,35.86,35.48,35.81,147513.0
2025-11-24,35.85,35.96,35.7,35.93,217820.0
2025-11-25,35.95,36.23,35.92,36.18,232991.0
2025-11-26,36.22,36.25,36.14,36.15,246410.0