Date,Open,High,Low,Close,Volume
2015-02-24,15.745,15.785,15.745,15.785,590.0
2015-02-25,15.805,15.805,15.74,15.745,934.0
2015-02-26,15.86,15.86,15.855,15.86,561.0
2015-02-27,15.855,15.855,15.855,15.855,100.0
2015-03-02,15.9,15.915,15.9,15.9,150.0
2015-03-03,15.845,15.855,15.815,15.815,690.0
2015-03-04,15.77,15.855,15.77,15.83,855.0
2015-03-05,15.935,15.935,15.83,15.83,5.0
2015-03-06,15.915,15.915,15.905,15.905,2374.0
2015-03-09,15.905,15.905,15.905,15.905,0.0
2015-03-10,15.73,15.73,15.73,15.73,100.0
2015-03-11,15.9,15.9,15.87,15.9,1158.0
2015-03-12,15.96,15.99,15.945,15.985,9435.0
2015-03-13,15.975,16.03,15.975,16.03,1670.0
2015-03-16,16.145,16.145,16.075,16.145,2562.0
2015-03-17,16.1,16.1,15.99,16.035,39134.0
2015-03-18,16.19,16.19,16.19,16.19,2000.0
2015-03-19,16.175,16.21,16.175,16.175,517.0
2015-03-20,16.305,16.355,16.305,16.35,754.0
2015-03-23,16.305,16.35,16.265,16.35,248.0
2015-03-24,16.42,16.42,16.26,16.34,2587.0
2015-03-25,16.305,16.305,16.235,16.245,1527.0
2015-03-26,16.005,16.135,15.96,16.135,1126.0
2015-03-27,16.12,16.13,16.12,16.13,921.0
2015-03-30,16.325,16.325,16.25,16.26,1373.0
2015-03-31,16.135,16.135,16.135,16.135,1584.0
2015-04-01,16.13,16.135,16.115,16.13,453.0
2015-04-02,16.22,16.22,16.13,16.13,40.0
2015-04-06,16.195,16.495,16.13,16.495,7208.0
2015-04-07,16.525,16.525,16.5,16.5,460.0
2015-04-08,16.465,16.5,16.465,16.5,88.0
2015-04-09,16.555,16.555,16.51,16.535,335.0
2015-04-10,16.67,16.67,16.67,16.67,900.0
2015-04-13,16.775,16.775,16.655,16.655,1191.0
2015-04-14,16.585,16.585,16.585,16.585,900.0
2015-04-15,16.615,16.68,16.615,16.68,1100.0
2015-04-16,16.61,16.61,16.57,16.585,6308.0
2015-04-17,16.52,16.52,16.265,16.265,282463.0
2015-04-20,16.38,16.48,16.38,16.44,2266.0
2015-04-21,16.61,16.61,16.585,16.585,1400.0
2015-04-22,16.565,16.63,16.565,16.58,1390.0
2015-04-23,16.58,16.58,16.58,16.58,0.0
2015-04-24,16.6,16.645,16.6,16.625,33382.0
2015-04-27,16.725,16.74,16.63,16.71,3560.0
2015-04-28,16.47,16.595,16.47,16.595,1070.0
2015-04-29,16.335,16.44,16.305,16.42,5647.0
2015-04-30,16.34,16.34,16.21,16.21,6261.0
2015-05-01,16.06,16.32,16.06,16.32,2010.0
2015-05-04,16.52,16.52,16.52,16.52,300.0
2015-05-05,16.465,16.465,16.115,16.225,2025.0
2015-05-06,16.15,16.15,16.035,16.035,3088.0
2015-05-07,16.035,16.13,16.035,16.13,1916.0
2015-05-08,16.41,16.41,16.41,16.41,230.0
2015-05-11,16.45,16.47,16.34,16.34,1090.0
2015-05-12,16.25,16.25,16.195,16.195,3610.0
2015-05-13,16.41,16.41,16.245,16.245,1180.0
2015-05-14,16.41,16.41,16.335,16.39,400.0
2015-05-15,16.39,16.39,16.39,16.39,1266.0
2015-05-19,16.525,16.6,16.525,16.585,1309.0
2015-05-20,16.6,16.6,16.585,16.585,6130.0
2015-05-21,16.58,16.685,16.535,16.535,16725.0
2015-05-22,16.83,16.83,16.725,16.77,6608.0
2015-05-25,16.845,17.19,16.845,17.18,4093.0
2015-05-26,16.8,16.855,16.58,16.58,8876.0
2015-05-27,16.8,16.825,16.8,16.825,2750.0
2015-05-28,16.715,16.725,16.67,16.67,1855.0
2015-05-29,16.625,16.625,16.57,16.6,2165.0
2015-06-01,16.585,16.645,16.585,16.645,717.0
2015-06-02,16.6,16.6,16.525,16.525,950.0
2015-06-03,16.555,16.555,16.555,16.555,800.0
2015-06-04,16.54,16.54,16.34,16.38,451.0
2015-06-05,16.39,16.39,16.39,16.39,175.0
2015-06-08,16.35,16.35,16.21,16.21,678.0
2015-06-09,16.12,16.12,16.105,16.12,140.0
2015-06-10,16.25,16.305,16.25,16.25,1217.0
2015-06-11,16.535,16.535,16.38,16.465,28152.0
2015-06-12,16.265,16.28,16.205,16.25,7950.0
2015-06-15,16.19,16.19,16.06,16.06,2897.0
2015-06-16,16.105,16.145,16.08,16.145,2946.0
2015-06-17,16.145,16.145,16.005,16.045,1062.0
2015-06-18,16.175,16.175,16.1,16.1,4600.0
2015-06-19,16.1,16.105,16.1,16.1,950.0
2015-06-22,16.27,16.585,16.27,16.37,2409.0
2015-06-23,16.625,16.67,16.57,16.605,3916.0
2015-06-24,16.515,16.515,16.445,16.445,7370.0
2015-06-25,16.5,16.5,16.425,16.425,1315.0
2015-06-26,16.555,16.555,16.385,16.385,2260.0
2015-06-29,16.24,16.24,15.89,15.89,8860.0
2015-06-30,16.015,16.015,15.945,15.945,1235.0
2015-07-02,16.075,16.075,16.075,16.075,200.0
2015-07-03,16.075,16.075,16.075,16.075,0.0
2015-07-06,15.875,15.875,15.74,15.74,5146.0
2015-07-07,15.765,15.765,15.635,15.635,2775.0
2015-07-08,15.57,15.57,15.44,15.44,201.0
2015-07-09,15.725,15.725,15.44,15.44,101.0
2015-07-10,16.09,16.12,16.06,16.06,1927.0
2015-07-13,16.4,16.4,16.215,16.37,13625.0
2015-07-14,16.37,16.37,16.37,16.37,0.0
2015-07-15,16.38,16.44,16.38,16.44,1418.0
2015-07-16,16.635,16.635,16.565,16.565,1300.0
2015-07-17,16.61,16.61,16.565,16.565,412.0
2015-07-20,16.695,16.695,16.635,16.635,2565.0
2015-07-21,16.61,16.64,16.54,16.54,7505.0
2015-07-22,16.515,16.515,16.44,16.495,7930.0
2015-07-23,16.445,16.485,16.385,16.425,4971.0
2015-07-24,16.41,16.41,16.255,16.255,904.0
2015-07-27,16.185,16.185,15.995,15.995,2810.0
2015-07-28,16.2,16.29,16.2,16.205,730.0
2015-07-29,16.245,16.345,16.245,16.345,2600.0
2015-07-30,16.315,16.41,16.315,16.315,998.0
2015-07-31,16.455,16.485,16.315,16.315,188.0
2015-08-04,16.41,16.41,16.41,16.41,125.0
2015-08-05,16.64,16.65,16.64,16.64,175.0
2015-08-06,16.565,16.565,16.525,16.54,4126.0
2015-08-07,16.51,16.51,16.485,16.485,2186.0
2015-08-10,16.635,16.64,16.635,16.64,550.0
2015-08-11,16.515,16.515,16.395,16.395,5944.0
2015-08-12,16.215,16.285,16.2,16.2,3565.0
2015-08-13,16.3,16.3,16.16,16.22,3477.0
2015-08-14,16.2,16.24,16.2,16.24,6177.0
2015-08-17,16.185,16.255,16.185,16.24,7482.0
2015-08-18,16.175,16.185,16.155,16.185,3017.0
2015-08-19,16.1,16.1,15.945,15.965,1343.0
2015-08-20,15.75,15.79,15.515,15.585,4594.0
2015-08-21,15.185,15.455,14.99,14.99,3628.0
2015-08-24,14.22,14.54,14.08,14.19,901.0
2015-08-25,15.08,15.08,14.665,14.665,11403.0
2015-08-26,15.02,15.02,14.74,14.81,1205.0
2015-08-27,15.58,15.585,15.19,15.19,3131.0
2015-08-28,15.945,15.945,15.26,15.945,988.0
2015-08-31,15.26,15.26,15.145,15.215,8194.0
2015-09-01,14.54,14.765,14.54,14.625,7891.0
2015-09-02,14.89,14.89,14.74,14.835,4832.0
2015-09-03,14.98,15.075,14.935,14.96,7813.0
2015-09-04,14.7,14.715,14.63,14.64,5357.0
2015-09-08,15.045,15.045,14.905,14.905,4451.0
2015-09-09,15.205,15.215,14.995,15.01,13175.0
2015-09-10,15.005,15.03,14.975,14.975,8203.0
2015-09-11,14.905,14.935,14.89,14.905,1409.0
2015-09-14,15.05,15.05,14.695,14.855,2423.0
2015-09-15,15.045,15.67,14.835,14.99,6617.0
2015-09-16,15.05,15.145,15.05,15.05,2651.0
2015-09-17,15.13,15.32,14.975,15.05,3508.0
2015-09-18,15.285,15.285,14.78,14.78,8797.0
2015-09-21,14.95,14.95,14.835,14.865,9883.0
2015-09-22,14.665,14.695,14.475,14.665,6747.0
2015-09-23,14.485,14.665,14.485,14.665,80.0
2015-09-24,14.425,14.46,14.33,14.33,1628.0
2015-09-25,14.695,14.74,14.57,14.665,5069.0
2015-09-28,14.625,14.625,14.315,14.625,1727.0
2015-09-29,14.37,14.37,14.245,14.25,3783.0
2015-09-30,14.47,14.47,14.43,14.47,970.0
2015-10-01,14.74,14.74,14.405,14.405,2923.0
2015-10-02,14.54,14.71,14.265,14.625,1871.0
2015-10-05,14.995,15.15,14.98,15.145,9535.0
2015-10-06,15.08,15.09,14.99,15.05,634.0
2015-10-07,15.23,15.23,15.095,15.115,33394.0
2015-10-08,15.145,15.205,15.12,15.205,323.0
2015-10-09,15.215,15.23,15.135,15.205,220.0
2015-10-13,15.13,15.145,15.005,15.035,1234.0
2015-10-14,14.995,15.01,14.91,14.91,919.0
2015-10-15,15.135,15.245,15.065,15.15,3586.0
2015-10-16,15.23,15.26,15.165,15.22,1769.0
2015-10-19,15.22,15.22,15.22,15.22,0.0
2015-10-20,15.13,15.315,15.115,15.215,4957.0
2015-10-21,15.36,15.48,15.23,15.48,833.0
2015-10-22,15.46,15.53,15.43,15.53,3815.0
2015-10-23,15.74,15.755,15.53,15.53,283.0
2015-10-26,15.78,15.78,15.665,15.665,4725.0
2015-10-27,15.53,15.565,15.445,15.525,4225.0
2015-10-28,15.685,15.725,15.615,15.65,633.0
2015-10-29,15.61,15.61,15.57,15.57,1606.0
2015-10-30,15.54,15.635,15.515,15.57,1912.0
2015-11-02,15.57,15.635,15.57,15.57,703.0
2015-11-03,15.67,15.67,15.555,15.58,13790.0
2015-11-04,15.825,15.825,15.635,15.65,11150.0
2015-11-05,15.795,15.795,15.67,15.67,1382.0
2015-11-06,15.725,15.77,15.6,15.635,1015.0
2015-11-09,15.68,15.68,15.565,15.565,1467.0
2015-11-10,15.595,15.67,15.555,15.64,16113.0
2015-11-11,15.665,15.71,15.65,15.65,666.0
2015-11-12,15.755,15.755,15.425,15.425,5797.0
2015-11-13,15.46,15.46,15.385,15.415,6400.0
2015-11-16,15.44,15.48,15.41,15.44,779.0
2015-11-17,15.68,15.765,15.545,15.545,7718.0
2015-11-18,15.67,15.725,15.545,15.545,224.0
2015-11-19,15.67,15.78,15.67,15.755,3263.0
2015-11-20,15.79,15.825,15.765,15.77,1534.0
2015-11-23,15.77,15.825,15.72,15.75,2337.0
2015-11-24,15.685,15.705,15.61,15.615,5555.0
2015-11-25,15.67,15.81,15.67,15.75,3656.0
2015-11-26,15.85,15.965,15.72,15.72,2994.0
2015-11-27,15.75,15.95,15.75,15.905,4089.0
2015-11-30,15.88,15.88,15.77,15.82,3770.0
2015-12-01,15.905,15.975,15.89,15.89,58454.0
2015-12-02,15.905,15.93,15.82,15.82,8517.0
2015-12-03,15.75,15.75,15.47,15.515,1650.0
2015-12-04,15.5,15.615,15.5,15.615,3662.0
2015-12-07,15.74,15.74,15.545,15.595,10106.0
2015-12-08,15.44,15.44,15.2,15.345,4704.0
2015-12-09,15.315,15.32,14.975,15.01,11781.0
2015-12-10,15.205,15.26,15.065,15.065,18902.0
2015-12-11,14.94,14.94,14.84,14.895,6116.0
2015-12-14,14.755,14.82,14.6,14.82,24487.0
2015-12-15,14.91,15.035,14.89,14.965,3737.0
2015-12-16,15.275,15.345,15.135,15.33,7684.0
2015-12-17,15.515,15.53,15.215,15.235,8903.0
2015-12-18,15.075,15.115,15.065,15.065,1891.0
2015-12-21,15.095,15.44,14.935,14.935,8574.0
2015-12-22,15.16,15.16,15.06,15.105,1723.0
2015-12-23,15.305,15.4,15.305,15.37,18275.0
2015-12-24,15.455,15.455,15.385,15.41,3904.0
2015-12-29,15.555,15.565,15.465,15.465,3422.0
2015-12-30,15.465,15.5,15.43,15.455,623.0
2015-12-31,15.375,15.415,15.3,15.3,217.0
2016-01-04,15.205,15.205,15.015,15.08,6410.0
2016-01-05,15.085,15.085,15.055,15.07,4263.0
2016-01-06,14.875,14.875,14.765,14.795,5170.0
2016-01-07,14.54,14.625,14.345,14.455,10710.0
2016-01-08,14.64,14.64,14.335,14.345,8432.0
2016-01-11,14.405,14.405,14.25,14.25,1376.0
2016-01-12,14.455,14.46,14.305,14.4,9592.0
2016-01-13,14.6,14.6,14.13,14.18,4820.0
2016-01-14,14.165,14.335,14.165,14.335,24862.0
2016-01-15,13.99,13.99,13.755,13.825,11752.0
2016-01-18,13.685,13.86,13.645,13.655,28083.0
2016-01-19,14.085,14.13,13.875,13.89,8801.0
2016-01-20,13.52,13.66,13.32,13.625,5753.0
2016-01-21,13.66,13.92,13.645,13.78,6301.0
2016-01-22,14.25,14.335,14.17,14.29,14583.0
2016-01-25,14.29,14.29,14.095,14.125,4118.0
2016-01-26,14.015,14.32,14.015,14.195,15957.0
2016-01-27,14.305,14.415,14.14,14.265,10742.0
2016-01-28,14.445,14.455,14.115,14.28,8326.0
2016-01-29,14.545,14.655,14.4,14.57,7728.0
2016-02-01,14.595,14.595,14.485,14.57,6425.0
2016-02-02,14.455,14.455,14.185,14.235,3695.0
2016-02-03,14.32,14.32,13.895,14.18,6724.0
2016-02-04,14.055,14.115,14.0,14.0,2474.0
2016-02-05,14.15,14.15,13.84,13.86,12773.0
2016-02-08,13.805,13.805,13.465,13.605,15146.0
2016-02-09,13.325,13.375,13.19,13.27,13506.0
2016-02-10,13.48,13.48,13.175,13.28,28317.0
2016-02-11,13.105,13.105,12.87,13.02,16994.0
2016-02-12,13.215,13.24,13.065,13.21,9110.0
2016-02-16,13.71,13.71,13.45,13.605,7381.0
2016-02-17,13.95,13.95,13.835,13.895,17812.0
2016-02-18,13.905,13.935,13.865,13.865,1653.0
2016-02-19,13.85,13.85,13.67,13.785,8459.0
2016-02-22,14.1,14.115,13.945,13.95,19570.0
2016-02-23,13.99,14.015,13.84,13.84,6048.0
2016-02-24,13.7,13.81,13.545,13.78,11677.0
2016-02-25,13.75,13.97,13.75,13.95,41165.0
2016-02-26,14.03,14.07,14.0,14.0,4255.0
2016-02-29,14.0,14.06,13.96,13.96,5059.0
2016-03-01,14.13,14.36,14.13,14.295,29341.0
2016-03-02,15.065,15.08,14.265,14.33,6756.0
2016-03-03,14.525,14.525,14.31,14.35,7916.0
2016-03-04,14.49,15.12,14.435,14.53,9538.0
2016-03-07,14.53,14.555,14.335,14.445,54334.0
2016-03-08,14.445,14.485,14.25,14.275,7470.0
2016-03-09,14.415,14.42,14.33,14.35,17575.0
2016-03-10,14.405,14.445,14.085,14.165,19658.0
2016-03-11,14.405,14.635,14.405,14.49,66820.0
2016-03-14,14.625,14.64,14.53,14.635,24015.0
2016-03-15,14.54,14.54,14.375,14.515,17684.0
2016-03-16,14.515,14.57,14.455,14.515,16204.0
2016-03-17,14.5,14.53,14.225,14.515,66604.0
2016-03-18,14.61,14.61,14.515,14.595,8274.0
2016-03-21,14.595,14.595,14.445,14.53,13218.0
2016-03-22,14.46,14.655,14.46,14.58,18839.0
2016-03-23,14.54,14.54,14.4,14.46,3959.0
2016-03-24,14.795,14.795,14.095,14.365,26884.0
2016-03-28,14.57,14.57,14.405,14.47,9381.0
2016-03-29,14.525,14.525,14.42,14.43,1720.0
2016-03-30,14.615,14.69,14.51,14.585,47766.0
2016-03-31,14.46,14.51,14.4,14.435,49843.0
2016-04-01,14.235,14.345,14.2,14.265,6858.0
2016-04-04,14.33,14.43,14.17,14.17,31768.0
2016-04-05,14.4,14.4,13.88,13.945,21130.0
2016-04-06,13.96,14.085,13.96,14.03,13445.0
2016-04-07,14.115,14.13,13.905,13.96,9474.0
2016-04-08,14.275,14.275,14.095,14.155,52558.0
2016-04-11,14.1,14.31,14.095,14.14,7007.0
2016-04-12,14.24,14.36,14.195,14.345,8473.0
2016-04-13,14.525,14.72,14.525,14.6,10525.0
2016-04-14,14.805,14.805,14.71,14.745,35943.0
2016-04-15,14.72,14.72,14.58,14.64,13948.0
2016-04-18,14.565,14.72,14.545,14.71,24345.0
2016-04-19,14.775,14.93,14.775,14.835,3063.0
2016-04-20,14.93,15.05,14.85,15.01,2300.0
2016-04-21,14.985,14.995,14.82,14.875,6724.0
2016-04-22,14.96,15.08,14.9,15.07,12152.0
2016-04-25,15.0,15.0,14.765,14.83,37207.0
2016-04-26,14.795,14.905,14.795,14.905,6283.0
2016-04-27,14.98,14.98,14.89,14.955,9115.0
2016-04-28,14.68,14.79,14.64,14.68,9592.0
2016-04-29,14.565,14.565,14.39,14.46,116139.0
2016-05-02,14.54,14.58,14.46,14.58,12628.0
2016-05-03,14.38,14.47,14.35,14.38,20164.0
2016-05-04,14.4,14.4,14.25,14.31,13095.0
2016-05-05,14.33,14.33,14.25,14.295,15338.0
2016-05-06,14.2,14.295,14.18,14.275,3640.0
2016-05-09,14.42,14.42,14.335,14.345,3634.0
2016-05-10,14.525,14.58,14.5,14.58,11211.0
2016-05-11,14.54,14.54,14.345,14.415,6178.0
2016-05-12,14.515,14.525,14.38,14.515,1970.0
2016-05-13,14.49,14.49,14.33,14.345,7517.0
2016-05-16,14.405,14.555,14.405,14.53,7236.0
2016-05-17,14.49,14.665,14.435,14.445,5272.0
2016-05-18,14.475,14.565,14.47,14.485,10203.0
2016-05-19,14.42,14.42,14.365,14.38,3700.0
2016-05-20,14.49,14.515,14.49,14.49,3338.0
2016-05-24,14.51,14.725,14.51,14.71,15655.0
2016-05-25,14.945,14.945,14.78,14.86,3128.0
2016-05-26,14.85,14.885,14.76,14.875,2481.0
2016-05-27,14.885,14.93,14.835,14.835,7360.0
2016-05-30,14.995,15.03,14.795,14.945,24613.0
2016-05-31,14.945,14.995,14.89,14.89,11892.0
2016-06-01,14.79,14.79,14.71,14.765,5545.0
2016-06-02,14.765,14.85,14.735,14.845,6012.0
2016-06-03,14.85,14.915,14.615,14.72,14611.0
2016-06-06,14.9,14.9,14.68,14.735,7044.0
2016-06-07,14.85,14.915,14.85,14.9,8322.0
2016-06-08,14.89,14.905,14.835,14.835,5250.0
2016-06-09,14.76,14.76,14.68,14.745,5532.0
2016-06-10,14.615,14.615,14.38,14.435,4767.0
2016-06-13,14.29,14.295,14.095,14.095,16292.0
2016-06-14,14.045,14.045,13.94,14.03,4762.0
2016-06-15,14.185,14.195,14.0,14.0,23679.0
2016-06-16,13.835,14.04,13.745,14.04,13634.0
2016-06-17,14.035,14.105,13.985,14.04,1355.0
2016-06-20,14.48,14.48,14.29,14.345,9348.0
2016-06-21,14.465,14.585,14.41,14.505,7362.0
2016-06-22,14.505,14.67,14.37,14.465,13550.0
2016-06-23,14.695,14.775,14.67,14.775,11833.0
2016-06-24,13.835,14.095,13.795,13.825,16221.0
2016-06-27,13.825,13.835,13.5,13.61,11390.0
2016-06-28,13.915,14.035,13.88,14.025,13917.0
2016-06-29,14.065,14.21,14.05,14.105,12057.0
2016-06-30,14.21,14.465,14.195,14.44,7487.0
2016-07-04,14.375,14.605,14.375,14.39,3172.0
2016-07-05,14.49,14.49,14.105,14.175,6982.0
2016-07-06,13.915,14.225,13.915,14.115,10448.0
2016-07-07,14.2,14.2,14.015,14.015,2571.0
2016-07-08,14.175,14.33,14.155,14.21,45387.0
2016-07-11,14.51,14.63,14.51,14.55,1472.0
2016-07-12,14.76,14.82,14.71,14.71,15573.0
2016-07-13,14.785,14.805,14.615,14.68,26413.0
2016-07-14,14.855,14.91,14.76,14.765,5150.0
2016-07-15,14.83,14.83,14.72,14.75,5925.0
2016-07-18,14.785,14.91,14.785,14.805,18774.0
2016-07-19,14.855,14.87,14.765,14.775,11531.0
2016-07-20,14.9,15.02,14.9,14.99,14640.0
2016-07-21,14.96,14.975,14.87,14.88,5804.0
2016-07-22,14.91,15.055,14.9,14.92,2432.0
2016-07-25,14.975,14.99,14.92,14.96,5278.0
2016-07-26,14.94,14.965,14.845,14.87,3459.0
2016-07-27,15.02,15.115,15.0,15.005,9008.0
2016-07-28,14.95,15.045,14.885,15.045,30262.0
2016-07-29,14.925,14.99,14.925,14.965,4863.0
2016-08-02,14.76,14.79,14.645,14.655,16724.0
2016-08-03,14.615,14.685,14.615,14.625,12779.0
2016-08-04,14.695,14.83,14.685,14.8,14329.0
2016-08-05,14.91,15.06,14.87,14.9,2865.0
2016-08-08,15.06,15.1,15.005,15.005,11328.0
2016-08-09,15.115,15.155,15.045,15.045,13117.0
2016-08-10,15.07,15.135,15.005,15.03,5396.0
2016-08-11,15.11,15.285,15.095,15.245,10053.0
2016-08-12,15.275,15.275,15.19,15.22,5046.0
2016-08-15,15.245,15.285,15.195,15.23,18958.0
2016-08-16,15.11,15.125,15.03,15.04,38280.0
2016-08-17,15.03,15.125,14.99,15.045,5996.0
2016-08-18,15.02,15.095,14.98,14.99,12971.0
2016-08-19,14.99,15.055,14.95,14.99,15063.0
2016-08-22,14.94,15.08,14.94,15.08,2977.0
2016-08-23,15.175,15.175,15.07,15.1,6988.0
2016-08-24,15.08,15.19,15.07,15.11,1831.0
2016-08-25,15.04,15.08,14.99,15.06,5167.0
2016-08-26,15.125,15.135,14.99,14.99,4496.0
2016-08-29,15.11,15.125,15.08,15.1,9678.0
2016-08-30,15.115,15.15,15.095,15.135,3708.0
2016-08-31,15.14,15.14,15.06,15.095,1975.0
2016-09-01,15.15,15.205,15.055,15.115,5660.0
2016-09-02,15.31,15.355,15.3,15.355,5625.0
2016-09-06,15.325,15.365,15.245,15.27,9476.0
2016-09-07,15.315,15.38,15.285,15.285,3673.0
2016-09-08,15.295,15.38,15.18,15.365,17889.0
2016-09-09,15.295,15.295,15.07,15.07,6043.0
2016-09-12,14.975,15.18,14.92,15.165,30525.0
2016-09-13,15.03,15.055,14.895,15.0,5477.0
2016-09-14,14.96,15.055,14.83,14.83,3634.0
2016-09-15,14.92,15.06,14.92,15.03,3421.0
2016-09-16,14.935,14.99,14.87,14.99,5105.0
2016-09-19,15.0,15.085,15.0,15.03,5064.0
2016-09-20,15.125,15.14,15.015,15.03,12211.0
2016-09-21,15.14,15.27,15.085,15.255,2425.0
2016-09-22,15.375,15.46,15.375,15.405,2417.0
2016-09-23,15.405,15.405,15.285,15.295,14193.0
2016-09-26,15.11,15.15,15.095,15.11,4125.0
2016-09-27,15.215,15.23,15.11,15.19,11523.0
2016-09-28,15.19,15.315,15.175,15.27,11490.0
2016-09-29,15.35,15.355,15.08,15.14,17925.0
2016-09-30,15.115,15.31,15.115,15.255,7951.0
2016-10-03,15.27,15.295,15.205,15.23,8725.0
2016-10-04,15.355,15.435,15.34,15.365,7487.0
2016-10-05,15.39,15.445,15.39,15.435,734.0
2016-10-06,15.405,15.475,15.38,15.405,11255.0
2016-10-07,15.365,15.38,15.295,15.355,3017.0
2016-10-11,15.39,15.43,15.275,15.325,10396.0
2016-10-12,15.315,15.415,15.315,15.34,9763.0
2016-10-13,15.15,15.295,15.15,15.285,6142.0
2016-10-14,15.3,15.415,15.3,15.39,25357.0
2016-10-17,15.31,15.31,15.215,15.275,9591.0
2016-10-18,15.35,15.445,15.35,15.365,9276.0
2016-10-19,15.435,15.46,15.375,15.435,38197.0
2016-10-20,15.415,15.525,15.415,15.515,20279.0
2016-10-21,15.445,15.49,15.445,15.47,3158.0
2016-10-24,15.565,15.565,15.45,15.51,26183.0
2016-10-25,15.5,15.555,15.43,15.435,19328.0
2016-10-26,15.38,15.445,15.375,15.395,6769.0
2016-10-27,15.475,15.485,15.43,15.435,8133.0
2016-10-28,15.435,15.47,15.355,15.355,2295.0
2016-10-31,15.43,15.43,15.355,15.355,11672.0
2016-11-01,15.35,15.35,15.155,15.245,8959.0
2016-11-02,15.15,15.165,15.005,15.08,11237.0
2016-11-03,15.14,15.14,14.94,14.95,74185.0
2016-11-04,14.88,14.9,14.805,14.815,3115.0
2016-11-07,15.115,15.18,15.1,15.155,5585.0
2016-11-08,15.135,15.255,15.135,15.255,3173.0
2016-11-09,15.27,15.31,15.175,15.31,7987.0
2016-11-10,15.3,15.375,15.205,15.34,1987.0
2016-11-11,15.18,15.275,15.165,15.26,3095.0
2016-11-14,15.315,15.325,15.18,15.235,19298.0
2016-11-15,15.365,15.395,15.285,15.355,22608.0
2016-11-16,15.34,15.35,15.31,15.315,1200.0
2016-11-17,15.45,15.47,15.395,15.43,4412.0
2016-11-18,15.43,15.435,15.315,15.315,5816.0
2016-11-21,15.315,15.485,15.315,15.405,7052.0
2016-11-22,15.525,15.525,15.43,15.525,11472.0
2016-11-23,15.485,15.62,15.485,15.565,14456.0
2016-11-24,15.51,15.515,15.51,15.51,1064.0
2016-11-25,15.5,15.675,15.5,15.63,29080.0
2016-11-28,15.605,15.645,15.5,15.5,14121.0
2016-11-29,15.51,15.59,15.51,15.57,8568.0
2016-11-30,15.65,15.7,15.61,15.61,10780.0
2016-12-01,15.58,15.62,15.485,15.49,4144.0
2016-12-02,15.45,15.555,15.45,15.49,12311.0
2016-12-05,15.38,15.645,15.38,15.61,34587.0
2016-12-06,15.65,15.765,15.63,15.715,8125.0
2016-12-07,15.85,15.94,15.845,15.94,9128.0
2016-12-08,16.005,16.02,15.925,15.955,65970.0
2016-12-09,16.06,16.14,16.06,16.14,17110.0
2016-12-12,16.05,16.09,15.965,16.02,11145.0
2016-12-13,16.105,16.305,16.105,16.265,63978.0
2016-12-14,16.1,16.155,16.035,16.1,6202.0
2016-12-15,16.1,16.225,16.1,16.195,50634.0
2016-12-16,16.22,16.24,16.13,16.145,6181.0
2016-12-19,16.28,16.29,16.195,16.265,48436.0
2016-12-20,16.355,16.355,16.25,16.32,4250.0
2016-12-21,16.26,16.29,16.225,16.275,15938.0
2016-12-22,16.225,16.29,16.225,16.265,13387.0
2016-12-23,16.21,16.32,16.21,16.32,1727.0
2016-12-28,16.5,16.5,16.19,16.26,3148.0
2016-12-29,16.165,16.255,16.15,16.15,39748.0
2016-12-30,16.18,16.22,16.175,16.22,1500.0
2017-01-03,16.405,16.47,16.34,16.405,5217.0
2017-01-04,16.485,16.6,16.44,16.525,25297.0
2017-01-05,16.47,16.525,16.455,16.52,5308.0
2017-01-06,16.58,16.59,16.485,16.565,5450.0
2017-01-09,16.535,16.535,16.48,16.525,11783.0
2017-01-10,16.495,16.56,16.47,16.47,10883.0
2017-01-11,16.51,16.575,16.43,16.51,1726.0
2017-01-12,16.495,16.54,16.375,16.5,4735.0
2017-01-13,16.55,16.59,16.455,16.48,11879.0
2017-01-16,16.51,16.735,16.495,16.68,2102.0
2017-01-17,16.375,16.4,16.285,16.285,9894.0
2017-01-18,16.365,16.415,16.3,16.365,5315.0
2017-01-19,16.56,16.56,16.325,16.35,11247.0
2017-01-20,16.445,16.455,16.34,16.4,4710.0
2017-01-23,16.34,16.375,16.285,16.375,12756.0
2017-01-24,16.35,16.44,16.34,16.405,6661.0
2017-01-25,16.52,16.56,16.48,16.5,44619.0
2017-01-26,16.6,16.615,16.495,16.565,8559.0
2017-01-27,16.52,16.575,16.52,16.52,9449.0
2017-01-30,16.455,16.455,16.335,16.4,12280.0
2017-01-31,16.315,16.315,16.245,16.295,8020.0
2017-02-01,16.455,16.46,16.35,16.44,64929.0
2017-02-02,16.38,16.455,16.355,16.445,17889.0
2017-02-03,16.455,16.5,16.42,16.455,12125.0
2017-02-06,16.46,16.46,16.275,16.34,15886.0
2017-02-07,16.48,16.48,16.35,16.355,9646.0
2017-02-08,16.38,16.445,16.315,16.415,8557.0
2017-02-09,16.445,16.59,16.405,16.56,17452.0
2017-02-10,16.605,16.64,16.55,16.62,8907.0
2017-02-13,16.825,16.83,16.52,16.71,12773.0
2017-02-14,16.645,16.75,16.6,16.75,12035.0
2017-02-15,16.735,16.78,16.685,16.74,36223.0
2017-02-16,16.71,16.74,16.655,16.67,6379.0
2017-02-17,16.62,16.72,16.58,16.72,4544.0
2017-02-21,16.8,16.83,16.75,16.83,12281.0
2017-02-22,16.78,16.825,16.74,16.775,15622.0
2017-02-23,16.78,16.83,16.72,16.79,31910.0
2017-02-24,16.615,16.695,16.615,16.63,8940.0
2017-02-27,16.63,16.71,16.615,16.7,5121.0
2017-02-28,16.66,16.71,16.64,16.655,9069.0
2017-03-01,16.885,17.005,16.87,16.975,16127.0
2017-03-02,16.985,17.005,16.95,16.95,5564.0
2017-03-03,16.91,16.99,16.91,16.96,3194.0
2017-03-06,16.88,16.945,16.855,16.88,9480.0
2017-03-07,16.905,16.92,16.825,16.825,16112.0
2017-03-08,16.945,16.945,16.855,16.87,18745.0
2017-03-09,16.855,16.935,16.855,16.895,11381.0
2017-03-10,16.99,17.045,16.945,16.985,12894.0
2017-03-13,17.055,17.12,17.0,17.04,35877.0
2017-03-14,17.0,17.0,16.92,16.965,11542.0
2017-03-15,17.045,17.08,16.985,17.045,20580.0
2017-03-16,17.065,17.16,17.04,17.08,17353.0
2017-03-17,17.12,17.15,17.055,17.065,35428.0
2017-03-20,17.12,17.135,17.045,17.085,21182.0
2017-03-21,17.16,17.16,16.87,16.87,25736.0
2017-03-22,16.855,16.91,16.83,16.895,27033.0
2017-03-23,16.855,16.99,16.855,16.895,23374.0
2017-03-24,16.99,17.025,16.935,16.95,21838.0
2017-03-27,16.855,16.965,16.83,16.925,25878.0
2017-03-28,16.985,17.12,16.965,17.12,22410.0
2017-03-29,17.04,17.145,17.03,17.135,4468.0
2017-03-30,17.11,17.165,17.08,17.15,56968.0
2017-03-31,17.105,17.135,17.04,17.07,16916.0
2017-04-03,17.04,17.085,16.975,17.08,15236.0
2017-04-04,17.04,17.105,17.03,17.095,8853.0
2017-04-05,17.895,17.895,17.025,17.03,21309.0
2017-04-06,17.005,17.055,16.96,17.045,8960.0
2017-04-07,17.085,17.135,17.015,17.08,6696.0
2017-04-10,17.095,17.105,17.04,17.07,11457.0
2017-04-11,17.03,17.085,17.005,17.08,14219.0
2017-04-12,17.045,17.07,16.965,16.985,17568.0
2017-04-13,16.945,16.965,16.885,16.92,5918.0
2017-04-17,16.94,17.03,16.885,17.03,12173.0
2017-04-18,16.815,16.84,16.68,16.71,13406.0
2017-04-19,16.825,16.83,16.7,16.765,7803.0
2017-04-20,16.88,16.945,16.825,16.92,48374.0
2017-04-21,16.905,16.925,16.865,16.895,8739.0
2017-04-24,17.24,17.28,17.205,17.255,11424.0
2017-04-25,17.37,17.4,17.335,17.345,20089.0
2017-04-26,17.465,17.47,17.385,17.39,5481.0
2017-04-27,17.425,17.43,17.345,17.37,6062.0
2017-04-28,17.4,17.41,17.33,17.375,7200.0
2017-05-01,17.44,17.52,17.43,17.505,6655.0
2017-05-02,17.535,17.575,17.505,17.56,16951.0
2017-05-03,17.495,17.6,17.49,17.585,4938.0
2017-05-04,17.625,17.65,17.55,17.64,8853.0
2017-05-05,17.705,17.81,17.64,17.775,12543.0
2017-05-08,17.755,17.775,17.705,17.77,2602.0
2017-05-09,17.875,17.875,17.775,17.785,10342.0
2017-05-10,17.84,17.88,17.815,17.875,135899.0
2017-05-11,17.825,17.85,17.72,17.825,10491.0
2017-05-12,17.81,17.865,17.81,17.85,5689.0
2017-05-15,17.815,17.93,17.81,17.93,7745.0
2017-05-16,17.955,17.96,17.88,17.915,7321.0
2017-05-17,17.73,17.73,17.575,17.59,32146.0
2017-05-18,17.49,17.69,17.49,17.61,16404.0
2017-05-19,17.695,17.77,17.68,17.705,11576.0
2017-05-23,17.815,17.84,17.76,17.835,11207.0
2017-05-24,17.815,17.84,17.775,17.795,14954.0
2017-05-25,17.84,17.875,17.8,17.84,20268.0
2017-05-26,17.785,17.815,17.745,17.8,30158.0
2017-05-29,17.84,17.875,17.755,17.855,7664.0
2017-05-30,17.795,17.795,17.735,17.76,12787.0
2017-05-31,17.875,17.875,17.73,17.775,10466.0
2017-06-01,17.865,17.945,17.865,17.93,15537.0
2017-06-02,18.0,18.035,17.97,18.035,10092.0
2017-06-05,17.955,17.975,17.915,17.96,16576.0
2017-06-06,17.81,17.865,17.795,17.835,9376.0
2017-06-07,17.88,17.89,17.775,17.84,132487.0
2017-06-08,17.84,17.865,17.81,17.835,20291.0
2017-06-09,17.895,17.92,17.8,17.815,7742.0
2017-06-12,17.795,17.835,17.73,17.755,6047.0
2017-06-13,17.865,17.92,17.865,17.905,6644.0
2017-06-14,17.915,17.915,17.77,17.89,8971.0
2017-06-15,17.705,17.8,17.705,17.785,8680.0
2017-06-16,17.84,17.895,17.825,17.89,4569.0
2017-06-19,17.985,18.05,17.985,18.05,35775.0
2017-06-20,18.055,18.055,17.855,17.945,30882.0
2017-06-21,17.89,17.92,17.825,17.825,28866.0
2017-06-22,17.875,17.915,17.84,17.865,10723.0
2017-06-23,17.845,17.885,17.84,17.845,21103.0
2017-06-26,17.96,17.985,17.905,17.905,9294.0
2017-06-27,17.86,17.895,17.79,17.805,8433.0
2017-06-28,17.78,17.905,17.78,17.905,4932.0
2017-06-29,17.86,17.86,17.6,17.65,16384.0
2017-06-30,17.725,17.73,17.635,17.685,15214.0
2017-07-04,17.805,17.88,17.73,17.84,13068.0
2017-07-05,17.775,17.82,17.62,17.805,7075.0
2017-07-06,17.69,17.7,17.62,17.62,30500.0
2017-07-07,17.625,17.755,17.625,17.725,8046.0
2017-07-10,17.73,17.78,17.725,17.755,9948.0
2017-07-11,17.75,17.775,17.7,17.765,30340.0
2017-07-12,17.845,17.91,17.845,17.86,9970.0
2017-07-13,17.895,17.95,17.87,17.925,29761.0
2017-07-14,17.86,17.935,17.86,17.93,25058.0
2017-07-17,17.935,17.945,17.885,17.905,9084.0
2017-07-18,17.885,17.885,17.78,17.83,103916.0
2017-07-19,17.885,17.935,17.885,17.93,8791.0
2017-07-20,17.975,17.995,17.91,17.95,23375.0
2017-07-21,17.855,17.855,17.795,17.83,3636.0
2017-07-24,17.765,17.795,17.755,17.78,3180.0
2017-07-25,17.83,17.87,17.805,17.83,10092.0
2017-07-26,17.895,17.945,17.87,17.88,10247.0
2017-07-27,17.91,17.935,17.83,17.83,8181.0
2017-07-28,17.845,17.845,17.79,17.815,18574.0
2017-07-31,17.86,17.86,17.755,17.78,25323.0
2017-08-01,17.92,17.93,17.88,17.895,7173.0
2017-08-02,17.93,17.93,17.83,17.905,12864.0
2017-08-03,17.935,17.935,17.905,17.905,13072.0
2017-08-04,18.0,18.065,18.0,18.065,2372.0
2017-08-08,18.01,18.08,17.975,18.0,8304.0
2017-08-09,17.905,17.91,17.82,17.885,8395.0
2017-08-10,17.815,17.815,17.645,17.645,10341.0
2017-08-11,17.625,17.625,17.56,17.57,12372.0
2017-08-14,17.71,17.795,17.71,17.715,6769.0
2017-08-15,17.84,17.845,17.78,17.805,6023.0
2017-08-16,17.935,17.945,17.82,17.84,13335.0
2017-08-17,17.88,17.88,17.685,17.725,11205.0
2017-08-18,17.625,17.755,17.61,17.715,7614.0
2017-08-21,17.71,17.71,17.595,17.65,23425.0
2017-08-22,17.78,17.86,17.765,17.815,17280.0
2017-08-23,17.765,17.79,17.73,17.765,8328.0
2017-08-24,17.805,17.815,17.715,17.775,9405.0
2017-08-25,17.84,17.84,17.715,17.775,5638.0
2017-08-28,17.74,17.755,17.685,17.71,8823.0
2017-08-29,17.535,17.69,17.535,17.675,24349.0
2017-08-30,17.7,17.755,17.66,17.73,31439.0
2017-08-31,17.84,17.86,17.795,17.86,19509.0
2017-09-01,17.91,17.93,17.88,17.905,10187.0
2017-09-05,17.775,17.795,17.595,17.665,19054.0
2017-09-06,17.775,17.82,17.645,17.805,29693.0
2017-09-07,17.83,17.845,17.75,17.78,7205.0
2017-09-08,17.78,17.78,17.73,17.75,15984.0
2017-09-11,17.975,18.025,17.945,18.025,30029.0
2017-09-12,18.08,18.08,18.01,18.05,17729.0
2017-09-13,18.06,18.1,18.01,18.05,13777.0
2017-09-14,18.015,18.04,17.995,17.995,10178.0
2017-09-15,17.97,18.0,17.93,17.985,7937.0
2017-09-18,18.065,18.125,18.01,18.08,8062.0
2017-09-19,18.13,18.14,18.065,18.105,12798.0
2017-09-20,18.115,18.205,18.065,18.155,19270.0
2017-09-21,18.1,18.145,18.08,18.14,20923.0
2017-09-22,18.145,18.17,18.1,18.145,14230.0
2017-09-25,18.155,18.195,18.06,18.105,15650.0
2017-09-26,18.165,18.18,18.105,18.145,12410.0
2017-09-27,18.23,18.26,18.13,18.245,24084.0
2017-09-28,18.22,18.26,18.19,18.245,14505.0
2017-09-29,18.31,18.34,18.295,18.34,10559.0
2017-10-02,18.375,18.44,18.35,18.44,13096.0
2017-10-03,18.44,18.48,18.44,18.48,8323.0
2017-10-04,18.425,18.455,18.385,18.43,29995.0
2017-10-05,18.405,18.53,18.405,18.48,16171.0
2017-10-06,18.495,18.515,18.425,18.48,32999.0
2017-10-10,18.52,18.58,18.44,18.57,17189.0
2017-10-11,18.545,18.58,18.49,18.57,18026.0
2017-10-12,18.585,18.61,18.56,18.585,39785.0
2017-10-13,18.61,18.65,18.58,18.65,36935.0
2017-10-16,18.595,18.675,18.585,18.675,23431.0
2017-10-17,18.69,18.69,18.625,18.675,10022.0
2017-10-18,18.7,18.73,18.66,18.725,13541.0
2017-10-19,18.625,18.66,18.56,18.62,10196.0
2017-10-20,18.665,18.73,18.66,18.725,10350.0
2017-10-23,18.78,18.78,18.65,18.65,28783.0
2017-10-24,18.74,18.79,18.71,18.775,25657.0
2017-10-25,18.755,18.765,18.6,18.69,14883.0
2017-10-26,18.71,18.855,18.71,18.845,6702.0
2017-10-27,18.895,18.905,18.83,18.865,9632.0
2017-10-30,19.115,19.275,18.82,18.885,15607.0
2017-10-31,18.905,18.995,18.905,18.985,10896.0
2017-11-01,19.05,19.08,18.975,19.025,7293.0
2017-11-02,19.01,19.1,19.01,19.06,23664.0
2017-11-03,19.035,19.13,19.035,19.115,11290.0
2017-11-06,19.14,19.14,19.06,19.075,7836.0
2017-11-07,19.115,19.13,19.0,19.025,9333.0
2017-11-08,19.075,19.14,19.075,19.13,16908.0
2017-11-09,18.93,18.945,18.815,18.865,9573.0
2017-11-10,18.895,18.895,18.79,18.865,11632.0
2017-11-13,18.73,18.82,18.69,18.795,8228.0
2017-11-14,18.755,18.775,18.685,18.685,13733.0
2017-11-15,18.535,18.635,18.495,18.58,6491.0
2017-11-16,18.74,18.83,18.7,18.775,11954.0
2017-11-17,18.7,18.7,18.635,18.675,3356.0
2017-11-20,18.765,18.805,18.74,18.79,8399.0
2017-11-21,18.82,18.91,18.815,18.865,7917.0
2017-11-22,18.82,18.87,18.74,18.795,23417.0
2017-11-23,18.795,18.895,18.795,18.87,5528.0
2017-11-24,18.91,18.91,18.83,18.885,1947.0
2017-11-27,18.84,18.865,18.775,18.82,4985.0
2017-11-28,18.88,18.93,18.83,18.895,57694.0
2017-11-29,19.09,19.09,18.79,18.865,5122.0
2017-11-30,18.885,18.945,18.855,18.855,2484.0
2017-12-01,18.805,18.895,18.7,18.755,17629.0
2017-12-04,18.895,18.895,18.775,18.78,5233.0
2017-12-05,18.845,18.845,18.73,18.74,3804.0
2017-12-06,18.73,18.78,18.7,18.765,4383.0
2017-12-07,18.765,18.855,18.74,18.84,10772.0
2017-12-08,18.95,18.995,18.91,18.97,4430.0
2017-12-11,18.975,19.015,18.945,18.975,3976.0
2017-12-12,19.04,19.08,18.985,19.05,16901.0
2017-12-13,19.05,19.06,18.97,18.97,34995.0
2017-12-14,19.0,19.01,18.855,18.885,48885.0
2017-12-15,18.935,19.025,18.895,18.975,31964.0
2017-12-18,19.065,19.145,19.06,19.09,32264.0
2017-12-19,19.375,19.385,19.04,19.075,30954.0
2017-12-20,19.19,19.195,18.995,19.01,37085.0
2017-12-21,19.065,19.165,19.065,19.13,19791.0
2017-12-22,19.115,19.14,19.065,19.09,73195.0
2017-12-27,19.145,19.165,19.1,19.145,23755.0
2017-12-28,19.245,19.245,19.07,19.115,11477.0
2017-12-29,19.165,19.185,19.09,19.09,7592.0
2018-01-02,19.025,19.14,19.015,19.09,12266.0
2018-01-03,19.18,19.295,19.13,19.27,11239.0
2018-01-04,19.39,19.465,19.39,19.425,7676.0
2018-01-05,19.575,19.59,19.53,19.58,37495.0
2018-01-08,19.615,19.615,19.54,19.605,30812.0
2018-01-09,19.67,19.67,19.595,19.655,29802.0
2018-01-10,19.55,19.605,19.525,19.565,38424.0
2018-01-11,19.555,19.615,19.53,19.615,18759.0
2018-01-12,19.605,19.655,19.595,19.615,21990.0
2018-01-15,19.705,19.745,19.63,19.68,19387.0
2018-01-16,19.665,19.69,19.485,19.5,33721.0
2018-01-17,19.63,19.72,19.54,19.705,22524.0
2018-01-18,19.59,19.645,19.515,19.605,25558.0
2018-01-19,19.645,19.71,19.63,19.705,30184.0
2018-01-22,19.73,19.805,19.71,19.77,24837.0
2018-01-23,19.805,19.81,19.72,19.785,35047.0
2018-01-24,19.76,19.76,19.53,19.645,31582.0
2018-01-25,19.645,19.645,19.525,19.58,43997.0
2018-01-26,19.62,19.69,19.58,19.69,13019.0
2018-01-29,19.78,19.78,19.54,19.565,66598.0
2018-01-30,19.44,19.44,19.345,19.375,29071.0
2018-01-31,19.425,19.435,19.295,19.335,29294.0
2018-02-01,19.32,19.435,19.285,19.335,28691.0
2018-02-02,19.205,19.27,19.07,19.095,20820.0
2018-02-05,18.885,18.955,18.31,18.595,27887.0
2018-02-06,18.39,18.8,18.39,18.795,18801.0
2018-02-07,18.605,18.75,18.555,18.67,72375.0
2018-02-08,18.59,18.59,18.155,18.155,33168.0
2018-02-09,18.245,18.285,17.9,18.285,85690.0
2018-02-12,18.335,18.465,18.285,18.415,33209.0
2018-02-13,18.245,18.295,18.18,18.275,34294.0
2018-02-14,18.195,18.475,18.195,18.455,22845.0
2018-02-15,18.605,18.605,18.385,18.5,49711.0
2018-02-16,18.53,18.72,18.52,18.685,36870.0
2018-02-20,18.66,18.73,18.555,18.635,34631.0
2018-02-21,18.705,18.795,18.645,18.645,24323.0
2018-02-22,18.635,18.71,18.58,18.615,14821.0
2018-02-23,18.735,18.84,18.73,18.835,21693.0
2018-02-26,18.875,18.98,18.835,18.965,27313.0
2018-02-27,18.91,18.935,18.775,18.795,14520.0
2018-02-28,18.85,18.86,18.645,18.645,8296.0
2018-03-01,18.49,18.59,18.225,18.31,20237.0
2018-03-02,18.12,18.25,18.095,18.225,33797.0
2018-03-05,18.105,18.4,18.08,18.4,9976.0
2018-03-06,18.58,18.705,18.41,18.475,13265.0
2018-03-07,18.375,18.465,18.3,18.44,11597.0
2018-03-08,18.615,18.63,18.54,18.595,5472.0
2018-03-09,18.67,18.77,18.63,18.73,42059.0
2018-03-12,18.76,18.775,18.705,18.73,10446.0
2018-03-13,18.745,18.745,18.465,18.475,6686.0
2018-03-14,18.68,18.68,18.475,18.545,10050.0
2018-03-15,18.615,18.66,18.53,18.605,88066.0
2018-03-16,18.63,18.67,18.62,18.62,2214.0
2018-03-19,18.57,18.57,18.325,18.375,9621.0
2018-03-20,18.5,18.555,18.475,18.54,7442.0
2018-03-21,18.465,18.515,18.39,18.39,4652.0
2018-03-22,18.26,18.31,18.085,18.11,21595.0
2018-03-23,18.135,18.135,17.815,17.865,12367.0
2018-03-26,18.055,18.085,17.95,18.085,15928.0
2018-03-27,18.225,18.3,17.94,18.22,7144.0
2018-03-28,18.22,18.385,18.185,18.335,5196.0
2018-03-29,18.375,18.505,18.335,18.455,11838.0
2018-04-02,18.4,18.4,17.85,17.965,9032.0
2018-04-03,18.31,18.365,18.225,18.295,21060.0
2018-04-04,18.12,18.365,18.12,18.365,9323.0
2018-04-05,18.45,18.615,18.45,18.605,12886.0
2018-04-06,18.58,18.595,18.315,18.35,5870.0
2018-04-09,18.49,18.645,18.465,18.515,4255.0
2018-04-10,18.615,18.71,18.615,18.68,127010.0
2018-04-11,18.63,18.655,18.58,18.605,3362.0
2018-04-12,18.68,18.705,18.645,18.68,1132.0
2018-04-13,18.77,18.77,18.615,18.635,5406.0
2018-04-16,18.71,18.71,18.635,18.705,8381.0
2018-04-17,18.745,18.785,18.73,18.745,31298.0
2018-04-18,18.86,18.885,18.825,18.865,2666.0
2018-04-19,18.9,18.91,18.825,18.835,25996.0
2018-04-20,18.835,18.91,18.835,18.86,3367.0
2018-04-23,18.95,18.975,18.875,18.95,16841.0
2018-04-24,19.025,19.05,18.785,18.85,14114.0
2018-04-25,18.935,18.965,18.885,18.94,6281.0
2018-04-26,18.955,19.115,18.955,19.08,15275.0
2018-04-27,19.07,19.145,18.85,19.095,14434.0
2018-04-30,19.18,19.205,19.095,19.14,19816.0
2018-05-01,19.08,19.09,18.965,19.09,16218.0
2018-05-02,19.22,19.26,19.185,19.195,5462.0
2018-05-03,19.195,19.21,19.09,19.165,4620.0
2018-05-04,19.14,19.32,19.095,19.32,32315.0
2018-05-07,19.325,19.37,19.245,19.26,8903.0
2018-05-08,19.285,19.345,19.245,19.285,13969.0
2018-05-09,19.345,19.465,19.345,19.45,12615.0
2018-05-10,19.425,19.475,19.4,19.465,36152.0
2018-05-11,19.415,19.53,19.415,19.485,29065.0
2018-05-14,19.555,19.59,19.505,19.525,4009.0
2018-05-15,19.505,19.55,19.465,19.515,19345.0
2018-05-16,19.505,19.575,19.505,19.55,7454.0
2018-05-17,19.525,19.68,19.525,19.655,8568.0
2018-05-18,19.54,19.62,19.525,19.575,26953.0
2018-05-22,19.665,19.69,19.615,19.615,6817.0
2018-05-23,19.435,19.5,19.4,19.5,11156.0
2018-05-24,19.435,19.435,19.26,19.37,28149.0
2018-05-25,19.345,19.35,19.235,19.325,13291.0
2018-05-28,19.41,19.41,19.23,19.325,4656.0
2018-05-29,19.08,19.165,18.89,19.04,9380.0
2018-05-30,19.145,19.22,19.05,19.205,6853.0
2018-05-31,18.98,19.09,18.955,19.005,19085.0
2018-06-01,19.235,19.285,19.195,19.195,17544.0
2018-06-04,19.325,19.36,19.22,19.235,6100.0
2018-06-05,19.245,19.345,19.155,19.205,20205.0
2018-06-06,19.285,19.4,19.205,19.375,16564.0
2018-06-07,19.295,19.36,19.145,19.18,32213.0
2018-06-08,19.275,19.35,19.18,19.295,8397.0
2018-06-11,19.31,19.49,19.31,19.375,19063.0
2018-06-12,19.35,19.4,19.3,19.345,14765.0
2018-06-13,19.5,19.505,19.295,19.37,7161.0
2018-06-14,19.46,19.525,19.45,19.5,24356.0
2018-06-15,19.32,19.415,19.26,19.415,12534.0
2018-06-18,19.285,19.285,19.18,19.205,2628.0
2018-06-19,19.07,19.145,18.975,19.145,9161.0
2018-06-20,19.185,19.195,19.065,19.12,7879.0
2018-06-21,19.04,19.04,18.9,18.91,23523.0
2018-06-22,19.13,19.205,19.095,19.165,7186.0
2018-06-25,19.445,19.445,18.7,18.8,22774.0
2018-06-26,18.81,18.96,18.785,18.895,3661.0
2018-06-27,18.985,19.06,18.885,18.885,6895.0
2018-06-28,18.795,19.0,18.76,18.885,19877.0
2018-06-29,18.95,19.045,18.875,18.925,9528.0
2018-07-03,18.925,19.01,18.81,19.01,57337.0
2018-07-04,18.81,18.91,18.81,18.87,3995.0
2018-07-05,18.95,18.95,18.825,18.895,12298.0
2018-07-06,18.845,19.025,18.845,18.995,4620.0
2018-07-09,19.085,19.17,19.085,19.11,9950.0
2018-07-10,19.185,19.2,19.12,19.16,11619.0
2018-07-11,18.975,19.01,18.925,18.975,4846.0
2018-07-12,19.035,19.16,19.035,19.11,10738.0
2018-07-13,19.145,19.2,19.12,19.135,6263.0
2018-07-16,19.145,19.175,19.07,19.135,32576.0
2018-07-17,19.15,19.32,19.1,19.3,13505.0
2018-07-18,19.275,19.325,19.27,19.275,4281.0
2018-07-19,19.3,19.3,19.195,19.26,3134.0
2018-07-20,19.21,19.245,19.145,19.195,8300.0
2018-07-23,19.22,19.285,19.195,19.225,13141.0
2018-07-24,19.375,19.395,19.25,19.32,15070.0
2018-07-25,19.26,19.485,19.245,19.475,21357.0
2018-07-26,19.375,19.47,19.375,19.45,13039.0
2018-07-27,19.545,19.57,19.375,19.4,13355.0
2018-07-30,19.535,19.535,19.36,19.41,7748.0
2018-07-31,19.495,19.5,19.4,19.4,8301.0
2018-08-01,19.45,19.45,19.325,19.385,1973.0
2018-08-02,19.295,19.4,19.2,19.37,25121.0
2018-08-03,19.32,19.395,19.27,19.32,9758.0
2018-08-07,19.325,19.485,19.32,19.41,24139.0
2018-08-08,19.385,19.445,19.31,19.395,9019.0
2018-08-09,19.385,19.475,19.36,19.45,13971.0
2018-08-10,19.225,19.225,19.145,19.195,26986.0
2018-08-13,19.15,19.16,19.02,19.1,11663.0
2018-08-14,19.11,19.185,19.01,19.185,16256.0
2018-08-15,19.0,19.0,18.77,18.935,14699.0
2018-08-16,18.9,19.095,18.885,19.01,14405.0
2018-08-17,18.97,19.11,18.935,19.06,20570.0
2018-08-20,19.085,19.12,19.035,19.1,12050.0
2018-08-21,19.075,19.16,19.05,19.1,14672.0
2018-08-22,19.1,19.185,19.075,19.17,6164.0
2018-08-23,19.1,19.235,19.07,19.15,4433.0
2018-08-24,19.175,19.22,19.135,19.2,29007.0
2018-08-27,19.26,19.41,19.26,19.35,7888.0
2018-08-28,19.435,19.435,19.285,19.4,17784.0
2018-08-29,19.395,19.485,19.35,19.385,38867.0
2018-08-30,19.285,19.35,19.195,19.22,12228.0
2018-08-31,19.245,19.245,19.135,19.185,13925.0
2018-09-04,19.17,19.17,19.02,19.135,8000.0
2018-09-05,19.025,19.05,18.81,18.945,41915.0
2018-09-06,18.785,18.895,18.685,18.8,48709.0
2018-09-07,18.77,18.775,18.645,18.72,10500.0
2018-09-10,18.895,18.895,18.735,18.75,10711.0
2018-09-11,18.725,18.87,18.725,18.86,9531.0
2018-09-12,18.875,18.875,18.76,18.86,23219.0
2018-09-13,18.975,19.0,18.87,18.95,14657.0
2018-09-14,19.02,19.05,18.935,18.985,20873.0
2018-09-17,19.0,19.095,18.975,18.975,26674.0
2018-09-18,19.035,19.245,19.035,19.2,24735.0
2018-09-19,19.27,19.285,19.175,19.21,33988.0
2018-09-20,19.27,19.41,19.22,19.395,17786.0
2018-09-21,19.46,19.475,19.395,19.475,10493.0
2018-09-24,19.3,19.41,19.3,19.375,9107.0
2018-09-25,19.47,19.495,19.47,19.47,3693.0
2018-09-26,19.525,19.545,19.42,19.475,8432.0
2018-09-27,19.545,19.61,19.545,19.545,4738.0
2018-09-28,19.47,19.475,19.395,19.41,14851.0
2018-10-01,19.61,19.62,19.485,19.485,18240.0
2018-10-02,19.45,19.45,19.37,19.385,6664.0
2018-10-03,19.425,19.5,19.41,19.435,19857.0
2018-10-04,19.41,19.41,19.135,19.22,16414.0
2018-10-05,19.17,19.17,19.0,19.135,3806.0
2018-10-09,19.12,19.12,18.835,18.895,6005.0
2018-10-10,18.845,18.845,18.42,18.5,17510.0
2018-10-11,18.35,18.395,18.06,18.15,11659.0
2018-10-12,18.3,18.3,18.06,18.265,8929.0
2018-10-15,18.21,18.265,18.14,18.265,3842.0
2018-10-16,18.395,18.495,18.375,18.495,29831.0
2018-10-17,18.51,18.545,18.35,18.47,23463.0
2018-10-18,18.385,18.435,18.14,18.215,10105.0
2018-10-19,18.335,18.4,18.26,18.325,9163.0
2018-10-22,18.385,18.385,18.225,18.31,10234.0
2018-10-23,17.95,18.24,17.85,18.075,11835.0
2018-10-24,17.95,18.015,17.675,17.675,12492.0
2018-10-25,17.785,18.025,17.785,17.965,6302.0
2018-10-26,17.735,17.85,17.49,17.75,18819.0
2018-10-29,17.965,18.015,17.725,17.725,5798.0
2018-10-30,17.8,18.01,17.79,17.935,11461.0
2018-10-31,18.175,18.24,18.125,18.165,4981.0
2018-11-01,18.16,18.265,18.16,18.225,5277.0
2018-11-02,18.335,18.375,18.175,18.3,8230.0
2018-11-05,18.265,18.37,18.235,18.265,18504.0
2018-11-06,18.2,18.35,18.19,18.265,11503.0
2018-11-07,18.41,18.56,18.395,18.525,25664.0
2018-11-08,18.545,18.545,18.395,18.5,38191.0
2018-11-09,18.385,18.4,18.3,18.32,13738.0
2018-11-12,18.325,18.36,18.16,18.2,3258.0
2018-11-13,18.14,18.3,18.085,18.185,5327.0
2018-11-14,18.335,18.335,18.04,18.165,12194.0
2018-11-15,18.075,18.275,18.065,18.265,11185.0
2018-11-16,18.05,18.175,17.985,18.14,30503.0
2018-11-19,18.165,18.165,17.86,17.935,10751.0
2018-11-20,17.71,17.875,17.675,17.725,7592.0
2018-11-21,17.91,18.015,17.91,17.965,11124.0
2018-11-22,17.94,17.94,17.825,17.9,24874.0
2018-11-23,17.915,17.975,17.79,17.96,41311.0
2018-11-26,18.265,18.265,18.09,18.165,9833.0
2018-11-27,18.15,18.2,18.06,18.16,7910.0
2018-11-28,18.115,18.32,18.09,18.295,17300.0
2018-11-29,18.275,18.295,18.125,18.215,18841.0
2018-11-30,18.15,18.265,18.115,18.25,13323.0
2018-12-03,18.375,18.42,18.3,18.345,45591.0
2018-12-04,18.24,18.24,17.875,17.875,21962.0
2018-12-05,17.91,18.015,17.885,17.91,9319.0
2018-12-06,17.635,17.785,17.415,17.735,33649.0
2018-12-07,17.81,17.81,17.45,17.54,15092.0
2018-12-10,17.56,17.6,17.29,17.56,4303.0
2018-12-11,17.565,17.665,17.425,17.485,9407.0
2018-12-12,17.74,17.91,17.725,17.86,12323.0
2018-12-13,17.775,17.84,17.675,17.785,4781.0
2018-12-14,17.515,17.66,17.515,17.535,24867.0
2018-12-17,17.485,17.575,17.235,17.34,30999.0
2018-12-18,16.99,17.45,16.99,17.41,27585.0
2018-12-19,18.35,18.35,17.075,17.085,10823.0
2018-12-20,17.165,17.165,16.8,16.95,85146.0
2018-12-21,16.915,16.99,16.76,16.85,41669.0
2018-12-24,16.61,16.75,16.45,16.575,178658.0
2018-12-27,16.265,16.975,16.26,16.965,26424.0
2018-12-28,17.355,17.36,16.915,17.125,6462.0
2018-12-31,17.355,17.355,16.915,17.025,4461.0
2019-01-02,16.85,17.135,16.85,17.05,96971.0
2019-01-03,17.1,17.1,16.805,16.85,6680.0
2019-01-04,17.135,17.395,17.125,17.31,20333.0
2019-01-07,17.33,17.41,17.225,17.355,13906.0
2019-01-08,17.6,17.605,17.345,17.445,40425.0
2019-01-09,17.64,17.64,17.47,17.54,3855.0
2019-01-10,17.505,17.73,17.47,17.65,12170.0
2019-01-11,17.605,17.63,17.555,17.555,12065.0
2019-01-14,17.48,17.54,17.43,17.505,24460.0
2019-01-15,17.47,17.69,17.47,17.63,22107.0
2019-01-16,17.675,17.75,17.63,17.715,7290.0
2019-01-17,17.59,17.775,17.59,17.725,14544.0
2019-01-18,17.885,18.025,17.885,18.02,3302.0
2019-01-21,18.105,18.13,17.865,17.995,19381.0
2019-01-22,17.79,17.81,17.65,17.74,25376.0
2019-01-23,17.875,17.9,17.655,17.79,16506.0
2019-01-24,17.76,17.875,17.715,17.79,44637.0
2019-01-25,17.895,17.96,17.86,17.925,9515.0
2019-01-28,17.775,17.875,17.725,17.79,8017.0
2019-01-29,17.85,17.95,17.84,17.85,10212.0
2019-01-30,18.0,18.07,17.925,18.06,15294.0
2019-01-31,17.975,18.08,17.935,18.06,14934.0
2019-02-01,18.105,18.105,18.02,18.025,22548.0
2019-02-04,18.045,18.185,18.01,18.095,5649.0
2019-02-05,18.33,18.33,18.22,18.28,51963.0
2019-02-06,18.29,18.365,18.24,18.255,34041.0
2019-02-07,18.17,18.23,17.97,18.08,18955.0
2019-02-08,17.935,18.055,17.91,17.925,22789.0
2019-02-11,18.055,18.13,18.01,18.095,30007.0
2019-02-12,18.18,18.265,18.17,18.215,14320.0
2019-02-13,18.315,18.365,18.29,18.34,22899.0
2019-02-14,18.34,18.365,18.27,18.27,14656.0
2019-02-15,18.48,18.515,18.43,18.505,17354.0
2019-02-19,18.49,18.565,18.45,18.525,38047.0
2019-02-20,18.59,18.65,18.55,18.625,10184.0
2019-02-21,18.24,18.615,18.24,18.525,22816.0
2019-02-22,18.64,18.67,18.56,18.64,12583.0
2019-02-25,18.725,18.75,18.625,18.625,18957.0
2019-02-26,18.7,18.7,18.635,18.67,10061.0
2019-02-27,18.66,18.695,18.59,18.64,25454.0
2019-02-28,18.575,19.02,18.575,18.64,8615.0
2019-03-01,18.72,18.83,18.71,18.775,21356.0
2019-03-04,18.87,18.87,18.625,18.71,37453.0
2019-03-05,18.725,18.845,18.725,18.775,20479.0
2019-03-06,18.855,18.855,18.745,18.775,18394.0
2019-03-07,18.795,18.8,18.59,18.61,22110.0
2019-03-08,18.455,18.6,18.38,18.56,13300.0
2019-03-11,18.56,18.7,18.55,18.64,25420.0
2019-03-12,18.695,18.735,18.585,18.675,26843.0
2019-03-13,18.735,18.82,18.7,18.72,16000.0
2019-03-14,18.745,18.845,18.725,18.75,17770.0
2019-03-15,18.86,18.945,18.83,18.93,20957.0
2019-03-18,18.93,19.03,18.895,19.03,13047.0
2019-03-19,19.07,19.09,18.96,19.035,5702.0
2019-03-20,18.995,19.055,18.86,18.93,23931.0
2019-03-21,18.88,19.045,18.88,18.955,29891.0
2019-03-22,18.83,18.895,18.59,18.59,33611.0
2019-03-25,18.59,18.695,18.54,18.575,15635.0
2019-03-26,18.8,18.88,18.71,18.77,41694.0
2019-03-27,18.83,18.87,18.735,18.855,40583.0
2019-03-28,18.895,18.895,18.775,18.845,7719.0
2019-03-29,18.87,18.96,18.855,18.91,15734.0
2019-04-01,19.03,19.14,18.995,19.14,14711.0
2019-04-02,19.18,19.225,19.095,19.165,24027.0
2019-04-03,19.25,19.325,19.165,19.24,18885.0
2019-04-04,19.35,19.36,19.255,19.265,11887.0
2019-04-05,19.335,19.4,19.285,19.3,27064.0
2019-04-08,19.31,19.365,19.25,19.255,27038.0
2019-04-09,19.25,19.25,19.14,19.14,28475.0
2019-04-10,19.2,19.255,19.165,19.165,28868.0
2019-04-11,19.325,19.325,19.18,19.215,25209.0
2019-04-12,19.29,19.365,19.29,19.365,17930.0
2019-04-15,19.375,19.41,19.325,19.41,23595.0
2019-04-16,19.4,19.495,19.4,19.445,35032.0
2019-04-17,19.045,19.535,19.045,19.495,14350.0
2019-04-18,19.535,19.57,19.47,19.5,18906.0
2019-04-22,19.495,19.56,19.485,19.545,16773.0
2019-04-23,19.57,19.605,19.525,19.585,16809.0
2019-04-24,19.52,19.595,19.46,19.52,12062.0
2019-04-25,19.475,19.55,19.415,19.475,11754.0
2019-04-26,19.385,19.57,19.385,19.55,17284.0
2019-04-29,19.63,19.645,19.595,19.63,11765.0
2019-04-30,19.55,19.645,19.525,19.585,29178.0
2019-05-01,19.62,19.63,19.52,19.585,6365.0
2019-05-02,19.585,19.585,19.415,19.48,10277.0
2019-05-03,19.585,19.635,19.545,19.63,23367.0
2019-05-06,19.795,19.795,19.29,19.37,9598.0
2019-05-07,19.175,19.175,19.005,19.015,14217.0
2019-05-08,19.105,19.18,19.03,19.155,12233.0
2019-05-09,18.98,19.045,18.81,18.92,28107.0
2019-05-10,18.87,19.095,18.81,19.005,33980.0
2019-05-13,18.76,18.76,18.6,18.64,24105.0
2019-05-14,18.81,18.91,18.795,18.86,22991.0
2019-05-15,18.745,19.005,18.7,18.945,20279.0
2019-05-16,19.08,19.215,19.08,19.18,12477.0
2019-05-17,19.08,19.155,19.07,19.09,6340.0
2019-05-21,19.105,19.175,19.07,19.08,19178.0
2019-05-22,19.08,19.15,19.03,19.065,14094.0
2019-05-23,18.955,18.955,18.75,18.76,14444.0
2019-05-24,18.97,19.005,18.92,18.995,13249.0
2019-05-27,18.955,19.055,18.955,19.04,3167.0
2019-05-28,19.04,19.045,18.855,18.855,20635.0
2019-05-29,18.81,18.81,18.675,18.745,23889.0
2019-05-30,18.82,18.86,18.75,18.8,32686.0
2019-05-31,18.565,18.64,18.535,18.575,6857.0
2019-06-03,18.6,18.7,18.535,18.56,9323.0
2019-06-04,18.75,18.8,18.56,18.8,18445.0
2019-06-05,18.8,18.885,18.775,18.83,17033.0
2019-06-06,18.83,18.935,18.775,18.82,5122.0
2019-06-07,18.995,19.09,18.995,19.055,14318.0
2019-06-10,18.995,19.18,18.995,19.15,10255.0
2019-06-11,19.365,19.365,19.18,19.18,20240.0
2019-06-12,19.18,19.24,19.14,19.14,30685.0
2019-06-13,19.18,19.19,19.13,19.165,41340.0
2019-06-14,19.08,19.155,19.045,19.12,12289.0
2019-06-17,19.13,19.155,19.065,19.095,5603.0
2019-06-18,19.33,19.4,19.24,19.365,21091.0
2019-06-19,19.415,19.46,19.33,19.375,6031.0
2019-06-20,19.475,19.525,19.365,19.45,37034.0
2019-06-21,19.375,19.45,19.32,19.355,9777.0
2019-06-24,19.405,19.735,19.27,19.305,6401.0
2019-06-25,19.33,19.34,19.225,19.26,9380.0
2019-06-26,19.27,19.34,19.235,19.235,11251.0
2019-06-27,19.295,19.4,19.285,19.315,9883.0
2019-06-28,19.355,19.45,19.355,19.415,8818.0
2019-07-02,19.22,19.715,19.005,19.7,35977.0
2019-07-03,19.845,19.87,19.735,19.86,13116.0
2019-07-04,19.86,19.905,19.775,19.89,9902.0
2019-07-05,19.81,19.825,19.735,19.81,16429.0
2019-07-08,19.7,19.74,19.64,19.675,13657.0
2019-07-09,19.605,19.645,19.58,19.64,12651.0
2019-07-10,19.645,19.7,19.58,19.595,14827.0
2019-07-11,19.675,19.69,19.545,19.57,22086.0
2019-07-12,19.555,19.63,19.525,19.585,29352.0
2019-07-15,19.675,19.675,19.56,19.595,21859.0
2019-07-16,19.905,19.905,19.58,19.615,7192.0
2019-07-17,19.595,19.645,19.555,19.605,18773.0
2019-07-18,19.51,19.545,19.425,19.495,18466.0
2019-07-19,19.595,19.605,19.525,19.535,23227.0
2019-07-22,19.535,19.615,19.535,19.545,17297.0
2019-07-23,19.69,19.82,19.69,19.74,13949.0
2019-07-24,19.775,19.795,19.715,19.74,11037.0
2019-07-25,19.74,19.74,19.615,19.675,6357.0
2019-07-26,19.7,19.795,19.69,19.735,8856.0
2019-07-29,19.76,19.82,19.735,19.77,7721.0
2019-07-30,19.555,19.62,19.525,19.525,7355.0
2019-07-31,19.615,19.655,19.39,19.435,5586.0
2019-08-01,19.555,19.76,19.285,19.58,9936.0
2019-08-02,19.32,19.32,19.105,19.16,206319.0
2019-08-06,18.8,18.865,18.65,18.83,12888.0
2019-08-07,18.695,18.91,18.65,18.87,17971.0
2019-08-08,18.875,19.1,18.875,19.04,20778.0
2019-08-09,18.98,19.02,18.86,18.935,20995.0
2019-08-12,18.745,18.84,18.705,18.705,6974.0
2019-08-13,18.705,19.065,18.705,19.045,10681.0
2019-08-14,18.575,18.65,18.445,18.455,10716.0
2019-08-15,18.48,18.55,18.43,18.49,24918.0
2019-08-16,18.74,18.815,18.65,18.745,12501.0
2019-08-19,18.925,19.27,18.77,18.925,18510.0
2019-08-20,18.86,18.985,18.83,18.83,12256.0
2019-08-21,19.005,19.115,18.98,19.04,24046.0
2019-08-22,18.95,18.995,18.85,18.995,7939.0
2019-08-23,18.8,18.805,18.59,18.6,9177.0
2019-08-26,18.83,18.91,18.78,18.9,36937.0
2019-08-27,18.8,18.86,18.8,18.86,15273.0
2019-08-28,18.79,18.89,18.79,18.83,11314.0
2019-08-29,18.97,19.09,18.97,19.09,18606.0
2019-08-30,19.135,19.175,19.1,19.1,32854.0
2019-09-03,18.92,19.16,18.92,19.16,12743.0
2019-09-04,19.305,19.33,19.22,19.305,13690.0
2019-09-05,19.39,19.46,19.39,19.425,8721.0
2019-09-06,19.485,19.535,19.46,19.495,14371.0
2019-09-09,19.495,19.56,19.46,19.52,19932.0
2019-09-10,19.435,19.62,19.435,19.525,8021.0
2019-09-11,19.645,19.76,19.645,19.7,7784.0
2019-09-12,19.735,19.81,19.735,19.775,21317.0
2019-09-13,20.18,20.18,19.825,19.87,8437.0
2019-09-16,19.86,19.86,19.7,19.76,20386.0
2019-09-17,19.655,19.825,19.655,19.765,18172.0
2019-09-18,19.835,19.835,19.68,19.715,11729.0
2019-09-19,19.81,19.965,19.8,19.89,16531.0
2019-09-20,19.975,19.975,19.825,19.845,7620.0
2019-09-23,19.705,19.845,19.645,19.76,15918.0
2019-09-24,19.825,19.825,19.615,19.615,17302.0
2019-09-25,19.605,19.785,19.605,19.775,8591.0
2019-09-26,19.795,19.88,19.765,19.81,15015.0
2019-09-27,19.785,19.785,19.69,19.7,7512.0
2019-09-30,19.81,19.94,19.81,19.915,19019.0
2019-10-01,19.93,19.93,19.62,19.705,17736.0
2019-10-02,19.475,19.475,19.22,19.27,12259.0
2019-10-03,19.26,19.345,19.115,19.345,18317.0
2019-10-04,19.345,19.535,19.32,19.465,22285.0
2019-10-07,19.405,19.62,19.405,19.535,6911.0
2019-10-08,19.725,19.725,19.34,19.355,28561.0
2019-10-09,19.46,19.585,19.435,19.57,12499.0
2019-10-10,19.475,19.63,19.425,19.435,55842.0
2019-10-11,19.74,19.905,19.74,19.88,4040.0
2019-10-15,19.88,20.06,19.88,20.05,15914.0
2019-10-16,19.98,20.025,19.93,20.025,17791.0
2019-10-17,20.05,20.1,19.88,19.915,11683.0
2019-10-18,19.88,19.92,19.825,19.87,13243.0
2019-10-21,19.965,20.075,19.95,20.01,17566.0
2019-10-22,20.0,20.095,19.965,19.965,7237.0
2019-10-23,20.025,20.11,20.025,20.075,11536.0
2019-10-24,20.145,20.19,20.12,20.135,4076.0
2019-10-25,20.195,20.24,20.16,20.19,6205.0
2019-10-28,20.31,20.315,20.25,20.275,12762.0
2019-10-29,20.22,20.315,20.215,20.24,10704.0
2019-10-30,20.255,20.315,20.215,20.29,29031.0
2019-10-31,20.24,20.24,20.1,20.16,13634.0
2019-11-01,20.275,20.395,20.255,20.375,15101.0
2019-11-04,20.55,20.59,20.495,20.495,24154.0
2019-11-05,20.565,20.615,20.52,20.55,15560.0
2019-11-06,20.54,20.615,20.505,20.58,18376.0
2019-11-07,20.685,20.755,20.645,20.67,51692.0
2019-11-08,20.66,20.735,20.645,20.695,97474.0
2019-11-11,20.565,20.695,20.375,20.65,9216.0
2019-11-12,20.705,20.72,20.6,20.635,9726.0
2019-11-13,20.58,20.625,20.53,20.575,15525.0
2019-11-14,20.505,20.54,20.445,20.52,8716.0
2019-11-15,20.645,20.675,20.55,20.635,15783.0
2019-11-18,20.625,20.67,20.555,20.66,13652.0
2019-11-19,20.645,20.77,20.555,20.645,8561.0
2019-11-20,20.53,20.6,20.42,20.48,16317.0
2019-11-21,20.46,20.555,20.435,20.5,10344.0
2019-11-22,20.515,20.6,20.515,20.575,6941.0
2019-11-25,20.685,20.795,20.685,20.77,23585.0
2019-11-26,20.825,20.825,20.71,20.755,20510.0
2019-11-27,20.805,20.89,20.755,20.885,11457.0
2019-11-28,20.495,20.925,20.495,20.71,11532.0
2019-11-29,20.71,20.745,20.67,20.685,4957.0
2019-12-02,20.705,20.85,20.42,20.495,13325.0
2019-12-03,20.29,20.42,20.22,20.42,16466.0
2019-12-04,20.445,20.645,20.445,20.61,30787.0
2019-12-05,20.61,20.61,20.46,20.505,50509.0
2019-12-06,20.675,20.765,20.675,20.735,10933.0
2019-12-09,20.645,20.71,20.61,20.635,20546.0
2019-12-10,20.67,20.675,20.58,20.59,9456.0
2019-12-11,20.645,20.695,20.58,20.67,13806.0
2019-12-12,20.735,20.85,20.705,20.84,21517.0
2019-12-13,20.935,21.775,20.85,20.96,5618.0
2019-12-16,21.115,21.175,21.095,21.13,10812.0
2019-12-17,21.165,22.0,21.055,21.115,31392.0
2019-12-18,21.07,21.105,21.02,21.055,14434.0
2019-12-19,21.07,21.125,21.01,21.035,10455.0
2019-12-20,21.14,21.225,21.105,21.17,24862.0
2019-12-23,21.175,21.21,21.15,21.15,18083.0
2019-12-24,21.13,21.185,21.105,21.165,20489.0
2019-12-27,21.27,21.28,21.12,21.21,27793.0
2019-12-30,21.585,21.585,21.03,21.07,44917.0
2019-12-31,21.02,21.02,20.91,20.985,11179.0
2020-01-02,21.245,21.62,21.15,21.2,5462.0
2020-01-03,21.09,21.175,21.055,21.115,21692.0
2020-01-06,21.005,21.125,20.975,21.115,21182.0
2020-01-07,21.115,21.2,21.08,21.1,25222.0
2020-01-08,21.1,21.295,21.02,21.265,14895.0
2020-01-09,21.265,21.315,21.255,21.29,11339.0
2020-01-10,21.245,21.305,21.175,21.175,11612.0
2020-01-13,21.325,21.375,21.2,21.315,10767.0
2020-01-14,21.33,21.385,21.29,21.325,17662.0
2020-01-15,21.325,21.36,21.295,21.315,17008.0
2020-01-16,21.4,21.425,21.34,21.365,9764.0
2020-01-17,21.505,21.885,21.47,21.495,4948.0
2020-01-20,21.565,21.59,21.48,21.575,6890.0
2020-01-21,21.46,21.48,21.33,21.36,20886.0
2020-01-22,21.49,21.49,21.375,21.385,3645.0
2020-01-23,21.365,21.365,21.245,21.36,4449.0
2020-01-24,21.425,21.425,21.245,21.245,8038.0
2020-01-27,21.195,21.2,20.88,20.91,15366.0
2020-01-28,20.9,21.195,20.9,21.125,13724.0
2020-01-29,21.17,21.375,21.065,21.09,13104.0
2020-01-30,20.91,21.07,20.855,20.945,8914.0
2020-01-31,20.805,20.82,20.485,20.52,9038.0
2020-02-03,20.7,20.83,20.69,20.72,18470.0
2020-02-04,21.055,21.16,20.795,21.08,16141.0
2020-02-05,21.29,21.4,21.29,21.375,33244.0
2020-02-06,21.385,21.48,21.385,21.42,9894.0
2020-02-07,21.375,21.42,21.28,21.34,10968.0
2020-02-10,21.16,21.375,21.16,21.34,17312.0
2020-02-11,21.635,21.635,21.46,21.485,5125.0
2020-02-12,21.635,21.635,21.52,21.6,25755.0
2020-02-13,21.435,21.55,21.4,21.53,18129.0
2020-02-14,21.505,21.635,21.385,21.395,20349.0
2020-02-18,21.375,21.4,21.325,21.33,4677.0
2020-02-19,21.455,21.585,21.455,21.53,7690.0
2020-02-20,21.55,21.55,21.325,21.42,27894.0
2020-02-21,21.375,21.375,21.2,21.235,16642.0
2020-02-24,20.415,20.595,20.415,20.51,32496.0
2020-02-25,20.495,20.56,19.94,20.015,42654.0
2020-02-26,20.33,20.345,20.075,20.085,18029.0
2020-02-27,19.72,19.94,19.55,19.825,7669.0
2020-02-28,18.92,19.73,18.71,18.745,71962.0
2020-03-02,19.09,19.4,18.91,19.385,45795.0
2020-03-03,19.515,19.61,19.02,19.075,25753.0
2020-03-04,19.465,19.74,19.335,19.61,25180.0
2020-03-05,19.205,19.23,18.89,19.02,37496.0
2020-03-06,18.53,18.615,18.39,18.495,9367.0
2020-03-09,17.86,17.86,16.685,17.05,31616.0
2020-03-10,17.655,17.8,17.15,17.76,107883.0
2020-03-11,17.41,17.41,16.71,16.945,45768.0
2020-03-12,16.66,18.175,14.945,15.31,65682.0
2020-03-13,17.3,17.3,15.1,16.39,173937.0
2020-03-16,12.16,15.05,12.16,14.29,50912.0
2020-03-17,13.89,15.43,13.89,15.35,35415.0
2020-03-18,14.765,14.87,14.185,14.54,122851.0
2020-03-19,14.495,15.38,14.065,15.285,36386.0
2020-03-20,15.275,15.61,14.955,15.32,28242.0
2020-03-23,14.9,15.145,14.705,14.875,71752.0
2020-03-24,15.16,16.07,15.16,15.965,26595.0
2020-03-25,16.34,16.84,15.965,16.755,17865.0
2020-03-26,16.51,16.86,16.27,16.77,20444.0
2020-03-27,16.15,16.415,16.12,16.345,61798.0
2020-03-30,16.365,16.47,16.315,16.47,23012.0
2020-03-31,16.695,16.695,16.095,16.19,32384.0
2020-04-01,15.22,16.0,15.22,15.75,37647.0
2020-04-02,15.76,16.185,15.75,16.01,24852.0
2020-04-03,15.965,16.035,15.655,15.665,12957.0
2020-04-06,16.425,16.57,16.33,16.57,16065.0
2020-04-07,17.125,17.245,16.67,16.72,35867.0
2020-04-08,16.67,16.935,16.66,16.825,28625.0
2020-04-09,17.05,18.095,16.945,17.12,46827.0
2020-04-13,16.91,17.12,16.7,17.005,37087.0
2020-04-14,17.345,17.345,17.02,17.03,23628.0
2020-04-15,16.605,16.84,16.485,16.66,36875.0
2020-04-16,16.7,16.765,16.615,16.635,17071.0
2020-04-17,16.97,17.185,16.955,17.125,16412.0
2020-04-20,17.065,17.185,16.895,16.98,20136.0
2020-04-21,16.86,16.86,16.555,16.7,29351.0
2020-04-22,16.805,16.995,16.805,16.885,11117.0
2020-04-23,17.055,17.065,16.86,16.875,19916.0
2020-04-24,16.925,17.085,16.92,16.97,6774.0
2020-04-27,17.1,17.335,17.1,17.22,13913.0
2020-04-28,17.56,17.56,17.345,17.395,22610.0
2020-04-29,17.505,17.845,17.505,17.765,32277.0
2020-04-30,17.445,17.445,17.23,17.36,9424.0
2020-05-01,17.16,17.16,16.825,16.925,15763.0
2020-05-04,16.92,17.015,16.79,16.92,9776.0
2020-05-05,16.84,17.245,16.84,17.135,16353.0
2020-05-06,17.125,17.135,16.98,17.005,6601.0
2020-05-07,17.22,17.31,17.15,17.245,24603.0
2020-05-08,17.55,17.55,17.395,17.42,19367.0
2020-05-11,17.42,17.62,17.42,17.62,15819.0
2020-05-12,17.535,17.585,17.31,17.31,14080.0
2020-05-13,17.28,17.28,17.085,17.23,18345.0
2020-05-14,16.955,17.125,16.73,17.125,13361.0
2020-05-15,17.145,17.15,16.995,17.1,19517.0
2020-05-19,17.525,17.645,17.48,17.49,13085.0
2020-05-20,17.56,17.81,17.56,17.69,16394.0
2020-05-21,17.76,17.765,17.535,17.655,18279.0
2020-05-22,17.585,17.655,17.56,17.62,15779.0
2020-05-25,17.825,18.045,17.825,17.87,8486.0
2020-05-26,18.05,18.145,18.02,18.05,26870.0
2020-05-27,18.155,18.34,18.05,18.275,64659.0
2020-05-28,18.59,18.59,18.31,18.405,25545.0
2020-05-29,18.26,18.305,18.13,18.305,27399.0
2020-06-01,18.415,18.59,18.415,18.59,16553.0
2020-06-02,18.71,18.795,18.665,18.79,15207.0
2020-06-03,19.075,19.185,18.985,19.16,25656.0
2020-06-04,18.925,19.11,18.9,18.9,11312.0
2020-06-05,19.625,19.625,19.3,19.3,18417.0
2020-06-08,19.21,19.445,19.205,19.4,17762.0
2020-06-09,19.23,19.23,19.04,19.115,16294.0
2020-06-10,19.245,19.245,18.95,19.045,10198.0
2020-06-11,18.66,18.66,17.95,18.13,14702.0
2020-06-12,18.695,18.695,18.34,18.39,14877.0
2020-06-15,18.2,18.59,18.025,18.485,14600.0
2020-06-16,19.835,19.845,18.695,18.745,20742.0
2020-06-17,18.935,19.02,18.885,19.02,16533.0
2020-06-18,18.82,18.91,18.78,18.865,9565.0
2020-06-19,19.03,19.115,18.725,18.755,8534.0
2020-06-22,18.95,18.95,18.735,18.805,16255.0
2020-06-23,19.015,19.085,18.875,18.885,14175.0
2020-06-24,18.825,18.83,18.41,18.61,28956.0
2020-06-25,18.535,18.77,18.535,18.755,22305.0
2020-06-26,18.56,18.64,18.465,18.535,7683.0
2020-06-29,18.885,18.885,18.665,18.7,14633.0
2020-06-30,18.605,18.735,18.605,18.735,22571.0
2020-07-02,19.025,19.025,18.885,18.93,8022.0
2020-07-03,18.795,18.945,18.79,18.945,7400.0
2020-07-06,19.07,19.145,19.07,19.095,32674.0
2020-07-07,19.075,19.075,18.955,18.955,13054.0
2020-07-08,18.83,18.93,18.825,18.93,9804.0
2020-07-09,18.98,18.98,18.735,18.805,29343.0
2020-07-10,18.79,18.93,18.655,18.9,8220.0
2020-07-13,19.005,19.14,18.84,18.84,14195.0
2020-07-14,18.865,19.085,18.865,19.085,31507.0
2020-07-15,19.155,19.385,19.155,19.285,13069.0
2020-07-16,19.26,19.26,19.145,19.175,21072.0
2020-07-17,19.14,19.215,19.14,19.21,11047.0
2020-07-20,19.145,19.33,19.145,19.315,13630.0
2020-07-21,19.48,19.48,19.25,19.25,10276.0
2020-07-22,19.21,19.27,19.2,19.26,12090.0
2020-07-23,19.2,19.26,19.005,19.05,13519.0
2020-07-24,18.92,18.935,18.85,18.885,6478.0
2020-07-27,18.965,19.03,18.955,19.03,15857.0
2020-07-28,18.895,19.005,18.895,18.92,9033.0
2020-07-29,18.93,19.035,18.93,19.015,14773.0
2020-07-30,18.535,18.71,18.48,18.7,14263.0
2020-07-31,18.77,18.83,18.25,18.285,47050.0
2020-08-04,18.71,18.79,18.71,18.78,11827.0
2020-08-05,18.84,18.895,18.815,18.84,11380.0
2020-08-06,18.865,18.865,18.735,18.85,11922.0
2020-08-07,18.875,18.875,18.77,18.84,8113.0
2020-08-10,18.99,18.99,18.825,18.93,13959.0
2020-08-11,19.18,19.26,19.11,19.11,12673.0
2020-08-12,19.34,19.49,19.34,19.46,6747.0
2020-08-13,19.33,19.375,19.295,19.32,10884.0
2020-08-14,19.27,19.27,19.11,19.13,13627.0
2020-08-17,19.19,19.26,19.075,19.245,12924.0
2020-08-18,19.21,19.21,19.155,19.19,8906.0
2020-08-19,19.2,19.285,19.2,19.21,17459.0
2020-08-20,19.175,19.175,19.07,19.13,13792.0
2020-08-21,19.04,19.085,19.035,19.075,6370.0
2020-08-24,19.425,19.425,19.285,19.35,11064.0
2020-08-25,19.355,19.355,19.245,19.285,14341.0
2020-08-26,19.365,19.455,19.365,19.445,6307.0
2020-08-27,19.27,19.355,19.21,19.27,15246.0
2020-08-28,19.19,19.225,19.14,19.225,15964.0
2020-08-31,19.2,19.49,18.86,19.175,10216.0
2020-09-01,19.155,19.155,19.025,19.07,12232.0
2020-09-02,19.21,19.48,19.21,19.48,13511.0
2020-09-03,19.33,19.49,18.99,19.015,12907.0
2020-09-04,19.105,19.12,18.97,19.07,13581.0
2020-09-08,18.935,19.07,18.935,19.005,17752.0
2020-09-09,19.25,19.33,19.2,19.28,15832.0
2020-09-10,19.28,19.315,19.085,19.085,14621.0
2020-09-11,19.18,19.33,19.175,19.235,22261.0
2020-09-14,19.32,19.355,19.285,19.295,8355.0
2020-09-15,19.355,19.455,19.355,19.39,7352.0
2020-09-16,19.445,19.515,19.41,19.49,8719.0
2020-09-17,19.33,19.425,19.305,19.4,12326.0
2020-09-18,19.245,19.34,19.235,19.305,11597.0
2020-09-21,18.98,18.98,18.725,18.9,12192.0
2020-09-22,18.9,19.005,18.805,18.99,13305.0
2020-09-23,19.06,19.235,18.865,18.91,31324.0
2020-09-24,18.865,19.0,18.815,18.92,32217.0
2020-09-25,18.825,19.035,18.76,19.035,32446.0
2020-09-28,19.11,19.235,19.11,19.18,23122.0
2020-09-29,19.155,19.19,19.11,19.165,7189.0
2020-09-30,19.11,19.165,18.99,19.04,19460.0
2020-10-01,19.13,19.155,19.085,19.095,16237.0
2020-10-02,19.025,19.155,19.005,19.145,13707.0
2020-10-05,19.21,19.375,19.21,19.34,23838.0
2020-10-06,19.355,19.39,19.2,19.2,16744.0
2020-10-07,19.375,19.42,19.35,19.41,10565.0
2020-10-08,19.47,19.515,19.445,19.505,19506.0
2020-10-09,19.525,19.53,19.495,19.515,9513.0
2020-10-13,19.565,19.565,19.455,19.49,15041.0
2020-10-14,19.48,19.505,19.425,19.425,14942.0
2020-10-15,19.12,19.295,19.12,19.285,26874.0
2020-10-16,19.34,19.4,19.34,19.355,9348.0
2020-10-19,19.48,19.48,19.225,19.225,24981.0
2020-10-20,19.445,19.445,19.28,19.28,11276.0
2020-10-21,19.155,19.19,19.095,19.12,20032.0
2020-10-22,19.12,19.2,19.06,19.165,14729.0
2020-10-23,19.225,19.245,19.155,19.225,23237.0
2020-10-26,18.86,19.49,18.83,18.93,31198.0
2020-10-27,18.805,18.875,18.725,18.755,20071.0
2020-10-28,18.4,18.43,18.28,18.29,12776.0
2020-10-29,18.29,18.525,18.28,18.515,40756.0
2020-10-30,18.36,18.41,18.26,18.41,21240.0
2020-11-02,18.675,18.675,18.505,18.61,39874.0
2020-11-03,18.83,19.07,18.83,19.07,31066.0
2020-11-04,19.07,19.295,19.07,19.225,14088.0
2020-11-05,19.435,19.46,19.385,19.385,13572.0
2020-11-06,19.49,19.495,19.41,19.41,13780.0
2020-11-09,20.38,20.38,20.095,20.215,45715.0
2020-11-10,20.34,20.34,20.135,20.24,22931.0
2020-11-11,20.41,20.495,20.375,20.45,24232.0
2020-11-12,20.355,20.355,20.11,20.17,22918.0
2020-11-13,20.26,20.41,20.26,20.41,32346.0
2020-11-16,20.575,20.625,20.515,20.61,35301.0
2020-11-17,20.59,20.61,20.4,20.53,17789.0
2020-11-18,20.565,20.61,20.45,20.45,7363.0
2020-11-19,20.495,20.54,20.46,20.52,19705.0
2020-11-20,20.555,20.635,20.555,20.61,13356.0
2020-11-23,20.59,20.74,20.59,20.68,11375.0
2020-11-24,20.74,20.9,20.74,20.9,4531.0
2020-11-25,20.89,20.89,20.765,20.8,14151.0
2020-11-26,20.88,20.88,20.785,20.785,6215.0
2020-11-27,20.82,21.01,20.795,21.01,8949.0
2020-11-30,20.8,20.9,20.6,20.61,15503.0
2020-12-01,20.845,20.88,20.835,20.87,11880.0
2020-12-02,20.76,20.9,20.76,20.87,9016.0
2020-12-03,20.8,20.89,20.8,20.89,5860.0
2020-12-04,20.9,20.995,20.9,20.95,4783.0
2020-12-07,20.94,20.94,20.75,20.835,5403.0
2020-12-08,20.87,20.95,20.865,20.925,9529.0
2020-12-09,20.96,21.02,20.88,20.95,12108.0
2020-12-10,20.855,20.985,20.855,20.95,4521.0
2020-12-11,20.835,20.88,20.8,20.865,5926.0
2020-12-14,20.8,21.1,20.8,20.88,6035.0
2020-12-15,20.94,21.055,20.935,21.03,13538.0
2020-12-16,21.135,21.135,21.01,21.11,7790.0
2020-12-17,21.135,21.18,21.125,21.145,12558.0
2020-12-18,21.17,21.17,21.04,21.075,7952.0
2020-12-21,20.765,20.87,20.655,20.855,39351.0
2020-12-22,20.9,20.925,20.87,20.89,7809.0
2020-12-23,20.96,21.09,20.96,21.09,6982.0
2020-12-24,21.045,21.11,21.04,21.065,15005.0
2020-12-29,21.39,21.46,21.31,21.345,4468.0
2020-12-30,21.48,21.48,21.285,21.285,14829.0
2020-12-31,21.305,21.33,21.145,21.19,29480.0
2021-01-04,21.465,21.465,21.18,21.285,12657.0
2021-01-05,21.32,21.445,21.315,21.39,24815.0
2021-01-06,21.49,21.725,21.47,21.62,27342.0
2021-01-07,21.72,21.765,21.685,21.755,15655.0
2021-01-08,21.815,21.965,21.78,21.905,27309.0
2021-01-11,21.79,21.815,21.65,21.79,7546.0
2021-01-12,21.86,21.86,21.665,21.755,17107.0
2021-01-13,21.72,21.84,21.72,21.8,32456.0
2021-01-14,21.875,22.025,21.815,21.915,13925.0
2021-01-15,21.77,21.77,21.62,21.755,12209.0
2021-01-18,21.805,21.905,21.765,21.895,2960.0
2021-01-19,21.805,21.835,21.755,21.815,11849.0
2021-01-20,21.85,21.965,21.835,21.955,7587.0
2021-01-21,21.975,21.975,21.815,21.905,10028.0
2021-01-22,21.78,21.87,21.78,21.87,28196.0
2021-01-25,21.72,21.825,21.675,21.725,1745.0
2021-01-26,21.79,21.825,21.71,21.825,7833.0
2021-01-27,21.56,21.575,21.41,21.42,14139.0
2021-01-28,21.47,21.655,21.365,21.595,5666.0
2021-01-29,21.39,21.39,21.09,21.165,9370.0
2021-02-01,21.56,21.56,21.41,21.525,7552.0
2021-02-02,21.64,21.745,21.505,21.735,14627.0
2021-02-03,21.745,21.84,21.69,21.825,14162.0
2021-02-04,21.885,21.92,21.84,21.92,4694.0
2021-02-05,21.94,21.985,21.905,21.985,15409.0
2021-02-08,21.99,22.125,21.99,22.09,10253.0
2021-02-09,22.045,22.115,22.045,22.07,3616.0
2021-02-10,22.07,22.135,21.93,22.025,10162.0
2021-02-11,22.135,22.15,22.07,22.125,7505.0
2021-02-12,22.185,22.275,22.185,22.25,5204.0
2021-02-16,22.425,22.61,22.425,22.505,18210.0
2021-02-17,22.485,22.485,22.345,22.44,5617.0
2021-02-18,22.365,22.365,22.105,22.195,13448.0
2021-02-19,22.255,22.29,22.205,22.25,7119.0
2021-02-22,22.15,22.215,21.975,22.14,6828.0
2021-02-23,22.125,22.23,21.935,22.175,13934.0
2021-02-24,22.1,22.285,22.09,22.25,17976.0
2021-02-25,22.175,22.3,21.905,21.935,93303.0
2021-02-26,21.905,21.92,21.8,21.905,14975.0
2021-03-01,22.065,22.265,22.065,22.22,13771.0
2021-03-02,22.15,22.205,22.14,22.14,3059.0
2021-03-03,22.065,22.17,22.065,22.09,7532.0
2021-03-04,22.125,22.15,21.86,21.965,51734.0
2021-03-05,22.14,22.265,21.955,22.175,16576.0
2021-03-08,22.16,22.32,22.025,22.215,14610.0
2021-03-09,22.37,22.47,22.37,22.425,16618.0
2021-03-10,22.46,22.505,22.45,22.46,14237.0
2021-03-11,22.565,22.635,22.505,22.54,11538.0
2021-03-12,22.55,22.68,22.55,22.645,13070.0
2021-03-15,22.76,22.76,22.6,22.69,9514.0
2021-03-16,22.82,22.91,22.75,22.75,10299.0
2021-03-17,22.76,22.855,22.735,22.82,5106.0
2021-03-18,22.855,22.865,22.7,22.7,12810.0
2021-03-19,22.625,22.935,22.62,22.795,29499.0
2021-03-22,22.795,22.84,22.735,22.78,9927.0
2021-03-23,22.705,22.705,22.565,22.59,7911.0
2021-03-24,22.59,22.67,22.55,22.55,9591.0
2021-03-25,22.53,22.74,22.505,22.735,6981.0
2021-03-26,22.82,22.955,22.82,22.955,2193.0
2021-03-29,22.965,22.965,22.865,22.935,17325.0
2021-03-30,22.9,23.0,22.9,22.965,12210.0
2021-03-31,22.965,22.97,22.875,22.93,7844.0
2021-04-01,23.015,23.155,23.015,23.155,1525.0
2021-04-05,23.22,23.45,23.22,23.415,6903.0
2021-04-06,23.175,23.175,23.06,23.085,14164.0
2021-04-07,23.13,23.175,23.115,23.175,17706.0
2021-04-08,23.19,23.27,23.05,23.235,9111.0
2021-04-09,23.29,23.34,23.115,23.335,13259.0
2021-04-12,23.2,23.27,23.165,23.175,22436.0
2021-04-13,23.185,23.29,23.185,23.265,15432.0
2021-04-14,23.3,23.305,23.19,23.235,11771.0
2021-04-15,23.38,23.395,23.37,23.37,4658.0
2021-04-16,23.52,23.57,23.44,23.57,25582.0
2021-04-19,23.555,23.555,23.325,23.37,50768.0
2021-04-20,23.185,23.185,22.945,22.99,20647.0
2021-04-21,23.0,23.19,23.0,23.19,7843.0
2021-04-22,23.3,23.305,23.175,23.22,4236.0
2021-04-23,23.2,23.35,23.2,23.35,1935.0
2021-04-26,23.36,23.38,23.325,23.34,14475.0
2021-04-27,23.3,23.35,23.28,23.325,4248.0
2021-04-28,23.28,23.385,23.28,23.3,16806.0
2021-04-29,23.44,23.45,23.245,23.335,29828.0
2021-04-30,23.265,23.315,23.155,23.185,46896.0
2021-05-03,23.35,23.395,23.175,23.38,11952.0
2021-05-04,23.245,23.245,23.015,23.12,25980.0
2021-05-05,23.335,23.465,23.3,23.395,24920.0
2021-05-06,23.37,23.49,23.305,23.49,15380.0
2021-05-07,23.83,23.83,23.475,23.605,20411.0
2021-05-10,23.6,23.64,23.455,23.51,10726.0
2021-05-11,23.12,23.23,22.98,23.185,22171.0
2021-05-12,23.13,23.165,22.93,22.955,31925.0
2021-05-13,22.92,23.12,22.78,23.095,37222.0
2021-05-14,23.27,23.415,23.175,23.415,16825.0
2021-05-17,23.255,23.305,23.22,23.29,16135.0
2021-05-18,23.385,23.385,23.29,23.315,52827.0
2021-05-19,23.105,23.21,22.92,23.175,15829.0
2021-05-20,23.175,23.415,23.13,23.415,11754.0
2021-05-21,23.455,23.51,23.44,23.49,4464.0
2021-05-25,23.565,23.58,23.465,23.53,7068.0
2021-05-26,23.545,23.625,23.53,23.6,40331.0
2021-05-27,23.68,23.695,23.65,23.68,14619.0
2021-05-28,23.83,23.835,23.755,23.775,32455.0
2021-05-31,23.75,23.765,23.675,23.73,25145.0
2021-06-01,23.72,23.835,23.72,23.755,15089.0
2021-06-02,23.87,23.9,23.83,23.87,21463.0
2021-06-03,23.845,23.905,23.81,23.9,40821.0
2021-06-04,23.935,24.02,23.9,24.015,4347.0
2021-06-07,24.02,24.055,23.98,24.02,21416.0
2021-06-08,24.065,24.09,24.04,24.085,15630.0
2021-06-09,24.03,24.075,23.98,24.005,11960.0
2021-06-10,24.075,24.075,24.005,24.03,12680.0
2021-06-11,24.155,24.18,24.1,24.165,23430.0
2021-06-14,24.2,24.225,24.135,24.225,12207.0
2021-06-15,24.25,24.285,24.205,24.235,38714.0
2021-06-16,24.28,24.305,24.18,24.26,19485.0
2021-06-17,24.225,24.26,24.135,24.26,14901.0
2021-06-18,23.9,23.9,23.83,23.855,7181.0
2021-06-21,23.88,24.055,23.855,24.04,4441.0
2021-06-22,24.05,24.1,23.985,24.09,16685.0
2021-06-23,24.005,24.005,23.88,23.88,23438.0
2021-06-24,24.105,24.14,24.105,24.115,721.0
2021-06-25,24.15,24.185,24.14,24.15,12209.0
2021-06-28,24.16,24.185,24.015,24.07,11419.0
2021-06-29,24.14,24.14,24.07,24.12,11296.0
2021-06-30,23.97,23.995,23.905,23.95,21014.0
2021-07-02,24.15,24.15,24.085,24.13,7159.0
2021-07-05,24.095,24.24,24.095,24.205,30229.0
2021-07-06,24.185,24.185,23.96,24.07,24496.0
2021-07-07,24.12,24.205,24.105,24.15,24884.0
2021-07-08,23.695,23.825,23.63,23.79,15698.0
2021-07-09,24.04,24.16,23.995,24.14,25478.0
2021-07-12,24.21,24.285,24.21,24.275,18001.0
2021-07-13,24.23,24.285,24.23,24.24,5335.0
2021-07-14,24.22,24.265,24.195,24.21,9184.0
2021-07-15,24.04,24.04,23.915,23.99,5754.0
2021-07-16,24.04,24.04,23.87,23.89,9409.0
2021-07-19,23.835,23.835,23.325,23.445,26888.0
2021-07-20,23.46,23.7,23.46,23.675,9077.0
2021-07-21,23.87,24.04,23.87,24.015,4522.0
2021-07-22,24.05,24.07,24.005,24.05,4224.0
2021-07-23,24.14,24.275,24.14,24.23,3262.0
2021-07-26,24.195,24.22,24.165,24.22,1398.0
2021-07-27,24.105,24.105,23.96,24.025,18584.0
2021-07-28,24.185,24.195,24.15,24.165,12433.0
2021-07-29,24.255,24.29,24.195,24.195,12202.0
2021-07-30,24.175,24.175,24.115,24.15,4420.0
2021-08-03,24.245,24.425,24.245,24.38,8493.0
2021-08-04,24.4,24.435,24.38,24.41,7002.0
2021-08-05,24.525,24.535,24.48,24.5,8704.0
2021-08-06,24.47,24.585,24.425,24.54,8481.0
2021-08-09,24.525,24.58,24.49,24.58,5074.0
2021-08-10,24.605,24.65,24.585,24.64,5029.0
2021-08-11,24.775,24.785,24.595,24.75,5933.0
2021-08-12,24.755,24.795,24.73,24.775,10804.0
2021-08-13,24.845,24.845,24.755,24.765,5183.0
2021-08-16,24.63,24.66,24.535,24.54,4426.0
2021-08-17,24.535,24.57,24.435,24.535,4845.0
2021-08-18,24.605,24.63,24.525,24.585,8998.0
2021-08-19,24.255,24.39,24.24,24.39,11789.0
2021-08-20,24.3,24.425,24.105,24.41,3687.0
2021-08-23,24.5,24.57,24.5,24.55,6880.0
2021-08-24,24.505,24.64,24.505,24.615,9475.0
2021-08-25,24.5,24.615,24.5,24.615,4305.0
2021-08-26,24.57,24.57,24.515,24.525,1145.0
2021-08-27,24.63,24.685,24.63,24.665,5400.0
2021-08-30,24.75,24.75,24.665,24.685,4923.0
2021-08-31,24.65,24.705,24.615,24.615,1966.0
2021-09-01,24.8,24.89,24.785,24.83,26202.0
2021-09-02,24.945,24.945,24.875,24.88,7340.0
2021-09-03,24.9,24.97,24.89,24.97,2517.0
2021-09-07,25.095,25.125,25.06,25.06,3252.0
2021-09-08,25.08,25.08,24.9,24.925,6206.0
2021-09-09,24.875,24.96,24.685,24.81,9552.0
2021-09-10,24.88,24.955,24.8,24.8,19291.0
2021-09-13,25.005,25.015,24.92,24.97,6546.0
2021-09-14,24.925,25.06,24.88,24.89,6529.0
2021-09-15,24.81,24.925,24.785,24.9,4986.0
2021-09-16,24.925,25.0,24.875,24.98,17616.0
2021-09-17,24.945,24.945,24.705,24.755,23045.0
2021-09-20,24.22,24.3,24.075,24.085,40280.0
2021-09-21,25.125,25.48,24.48,24.525,27618.0
2021-09-22,24.65,24.755,24.65,24.755,6871.0
2021-09-23,24.835,24.89,24.835,24.89,8475.0
2021-09-24,24.72,24.75,24.675,24.71,2850.0
2021-09-27,24.71,24.72,24.675,24.705,7228.0
2021-09-28,24.595,24.855,24.205,24.245,13118.0
2021-09-29,24.41,24.41,24.335,24.39,2435.0
2021-09-30,24.345,24.345,24.185,24.275,3372.0
2021-10-01,24.195,24.275,24.04,24.24,15295.0
2021-10-04,24.14,24.14,23.845,23.9,5090.0
2021-10-05,23.945,24.165,23.945,24.12,13896.0
2021-10-06,23.78,24.015,23.78,23.96,10830.0
2021-10-07,24.105,24.24,24.105,24.22,2435.0
2021-10-08,24.22,24.22,24.04,24.165,18249.0
2021-10-12,24.22,24.32,24.21,24.24,15564.0
2021-10-13,24.31,24.37,24.31,24.365,41031.0
2021-10-14,24.525,24.615,24.525,24.595,13200.0
2021-10-15,24.765,24.81,24.755,24.785,24401.0
2021-10-18,24.63,24.705,24.625,24.685,34906.0
2021-10-19,24.775,24.82,24.73,24.8,22391.0
2021-10-20,24.845,24.845,24.785,24.83,15590.0
2021-10-21,24.705,24.765,24.66,24.765,10183.0
2021-10-22,24.775,24.855,24.675,24.81,16519.0
2021-10-25,24.75,24.845,24.75,24.845,14752.0
2021-10-26,24.92,24.97,24.88,24.91,9501.0
2021-10-27,24.855,24.89,24.795,24.795,17574.0
2021-10-28,24.835,24.91,24.835,24.89,14032.0
2021-10-29,24.82,24.945,24.595,24.945,12471.0
2021-11-01,25.035,25.115,25.035,25.07,3332.0
2021-11-02,25.07,25.125,25.045,25.115,10902.0
2021-11-03,25.07,25.26,25.06,25.26,14139.0
2021-11-04,25.26,25.345,25.195,25.31,14815.0
2021-11-05,25.23,25.385,25.23,25.31,12832.0
2021-11-08,25.39,25.4,25.26,25.34,26271.0
2021-11-09,25.26,25.365,25.195,25.26,8881.0
2021-11-10,25.24,25.275,25.125,25.185,25942.0
2021-11-11,25.22,25.34,25.22,25.285,5166.0
2021-11-12,25.385,25.455,25.385,25.425,2720.0
2021-11-15,25.5,25.5,25.435,25.445,11090.0
2021-11-16,25.545,25.545,25.425,25.515,3791.0
2021-11-17,25.435,25.435,25.365,25.425,11495.0
2021-11-18,25.385,25.4,25.32,25.385,7874.0
2021-11-19,25.345,25.345,25.25,25.265,18727.0
2021-11-22,25.345,25.365,25.215,25.22,23706.0
2021-11-23,25.22,25.24,25.07,25.23,41414.0
2021-11-24,24.98,25.125,24.98,25.115,10047.0
2021-11-25,25.25,25.25,25.125,25.195,20108.0
2021-11-26,24.55,24.55,24.14,24.16,31587.0
2021-11-29,24.625,24.63,24.4,24.47,14976.0
2021-11-30,24.21,24.265,23.995,24.13,57644.0
2021-12-01,24.335,24.5,24.06,24.12,5069.0
2021-12-02,24.14,24.37,24.14,24.29,6336.0
2021-12-03,24.49,24.49,24.095,24.24,54043.0
2021-12-06,24.455,24.535,24.4,24.48,23306.0
2021-12-07,24.905,25.05,24.9,24.955,11840.0
2021-12-08,24.99,24.99,24.925,24.98,17864.0
2021-12-09,24.945,24.945,24.795,24.8,22049.0
2021-12-10,24.82,24.835,24.785,24.795,8070.0
2021-12-13,24.73,24.73,24.66,24.665,6040.0
2021-12-14,24.5,24.595,24.455,24.56,15658.0
2021-12-15,24.49,24.8,24.49,24.795,39508.0
2021-12-16,24.925,24.925,24.705,24.74,27772.0
2021-12-17,24.63,24.705,24.54,24.56,63506.0
2021-12-20,24.4,24.525,24.32,24.48,14399.0
2021-12-21,24.625,24.785,24.625,24.74,11331.0
2021-12-22,24.615,24.92,24.615,24.91,6194.0
2021-12-23,24.91,25.105,24.91,25.06,26092.0
2021-12-24,25.035,25.185,25.035,25.185,3400.0
2021-12-29,25.3,25.32,25.195,25.295,10546.0
2021-12-30,26.04,26.045,25.19,25.19,7340.0
2021-12-31,25.63,25.63,24.72,25.235,5641.0
2022-01-04,25.585,25.665,25.525,25.615,40345.0
2022-01-05,25.55,25.615,25.36,25.36,20204.0
2022-01-06,25.305,25.325,25.08,25.25,14013.0
2022-01-07,25.15,25.225,25.08,25.215,29658.0
2022-01-10,24.98,25.01,24.82,25.0,26484.0
2022-01-11,24.97,25.2,24.945,25.16,11646.0
2022-01-12,25.205,25.315,25.09,25.245,15219.0
2022-01-13,25.235,25.305,25.01,25.01,36525.0
2022-01-14,25.015,25.1,24.935,25.09,18574.0
2022-01-17,25.09,25.45,24.855,25.245,24735.0
2022-01-18,25.245,25.245,24.8,24.845,133516.0
2022-01-19,24.925,24.925,24.72,24.72,10622.0
2022-01-20,24.87,24.925,24.665,24.69,29463.0
2022-01-21,24.555,24.585,24.305,24.305,23781.0
2022-01-24,23.98,24.12,23.51,24.105,52953.0
2022-01-25,23.915,24.105,23.78,23.95,15361.0
2022-01-26,24.305,24.305,23.925,24.075,17606.0
2022-01-27,24.24,24.25,23.995,24.085,10662.0
2022-01-28,23.95,24.12,23.805,24.085,84399.0
2022-01-31,24.115,24.395,24.085,24.385,16319.0
2022-02-01,24.485,24.495,24.35,24.485,29990.0
2022-02-02,24.685,24.685,24.17,24.645,58865.0
2022-02-03,24.35,24.385,24.205,24.23,44133.0
2022-02-04,24.04,24.385,24.04,24.35,16167.0
2022-02-07,24.355,24.41,24.265,24.35,16895.0
2022-02-08,24.365,24.465,24.25,24.45,24201.0
2022-02-09,24.775,24.825,24.7,24.825,13299.0
2022-02-10,24.775,24.78,24.545,24.575,49471.0
2022-02-11,24.52,24.6,24.16,24.215,23450.0
2022-02-14,24.095,24.23,23.98,24.17,23422.0
2022-02-15,24.41,24.565,24.405,24.53,78970.0
2022-02-16,24.43,24.645,24.41,24.575,25729.0
2022-02-17,24.33,24.33,24.13,24.195,23400.0
2022-02-18,24.13,24.175,24.04,24.115,41111.0
2022-02-22,23.89,23.97,23.645,23.97,25306.0
2022-02-23,24.005,24.03,23.545,23.61,25329.0
2022-02-24,22.895,23.47,22.895,23.425,37005.0
2022-02-25,23.515,24.015,23.51,23.935,42341.0
2022-02-28,23.51,23.745,23.455,23.5,22443.0
2022-03-01,23.525,23.525,23.1,23.175,13957.0
2022-03-02,23.375,23.51,23.31,23.465,114997.0
2022-03-03,23.42,23.42,22.985,23.055,13087.0
2022-03-04,22.595,22.595,22.295,22.47,30492.0
2022-03-07,22.315,22.45,21.8,21.865,81910.0
2022-03-08,22.0,22.44,21.88,22.115,28008.0
2022-03-09,22.585,22.91,22.525,22.86,87032.0
2022-03-10,22.93,22.93,22.57,22.65,23793.0
2022-03-11,22.965,22.965,22.595,22.625,8943.0
2022-03-14,22.905,23.02,22.81,22.84,17407.0
2022-03-15,22.775,23.055,22.775,23.055,22294.0
2022-03-16,23.445,23.68,23.4,23.68,19112.0
2022-03-17,23.655,23.835,23.61,23.815,11497.0
2022-03-18,23.825,24.115,23.825,24.05,19952.0
2022-03-21,24.12,24.12,23.915,23.98,49761.0
2022-03-22,24.05,24.25,24.04,24.23,18046.0
2022-03-23,24.095,24.095,23.87,23.96,11133.0
2022-03-24,24.05,24.15,24.05,24.15,13445.0
2022-03-25,24.215,24.215,24.03,24.185,19989.0
2022-03-28,24.215,24.275,24.105,24.275,19564.0
2022-03-29,24.545,24.63,24.43,24.59,17101.0
2022-03-30,24.385,24.45,24.305,24.35,36855.0
2022-03-31,24.33,24.33,24.06,24.075,16761.0
2022-04-01,24.32,24.35,24.22,24.32,12526.0
2022-04-04,24.32,24.52,24.32,24.495,14901.0
2022-04-05,24.355,24.41,24.265,24.33,33951.0
2022-04-06,23.97,24.16,23.94,24.05,13061.0
2022-04-07,24.14,24.185,23.935,24.16,19127.0
2022-04-08,24.15,24.22,24.105,24.17,8264.0
2022-04-11,24.12,24.12,23.985,23.985,14901.0
2022-04-12,23.95,23.98,23.78,23.815,12215.0
2022-04-13,23.85,24.025,23.84,24.015,15822.0
2022-04-14,24.115,24.195,24.005,24.03,26461.0
2022-04-18,23.925,24.16,23.88,24.015,9551.0
2022-04-19,24.015,24.15,23.97,24.15,13734.0
2022-04-20,24.285,24.285,24.185,24.215,16721.0
2022-04-21,24.44,24.44,24.025,24.025,17853.0
2022-04-22,24.005,24.005,23.795,23.805,17872.0
2022-04-25,23.535,23.825,23.535,23.815,16477.0
2022-04-26,23.645,23.645,23.275,23.275,21381.0
2022-04-27,23.49,23.61,23.38,23.51,143087.0
2022-04-28,23.805,24.04,23.705,23.97,13227.0
2022-04-29,24.005,24.095,23.645,23.655,15786.0
2022-05-02,23.66,23.7,23.465,23.645,20862.0
2022-05-03,23.68,23.87,23.67,23.78,12925.0
2022-05-04,23.725,24.05,23.655,23.94,13797.0
2022-05-05,23.825,24.23,23.4,23.49,15129.0
2022-05-06,23.275,23.4,23.175,23.28,27612.0
2022-05-09,23.02,23.03,22.585,22.595,18487.0
2022-05-10,23.02,23.02,22.66,22.82,15439.0
2022-05-11,22.795,23.065,22.72,22.73,14396.0
2022-05-12,22.54,22.785,22.525,22.73,14009.0
2022-05-13,23.0,23.375,23.0,23.345,24584.0
2022-05-16,23.22,23.445,23.22,23.345,9161.0
2022-05-17,23.545,23.61,23.425,23.6,31971.0
2022-05-18,23.445,23.455,23.075,23.085,18113.0
2022-05-19,22.955,23.175,22.895,23.1,36146.0
2022-05-20,23.38,23.38,23.065,23.185,21045.0
2022-05-24,23.425,23.435,23.22,23.365,12952.0
2022-05-25,23.29,23.51,23.29,23.435,10440.0
2022-05-26,23.525,23.715,23.525,23.66,18907.0
2022-05-27,23.815,23.905,23.795,23.85,26940.0
2022-05-30,23.86,24.24,23.86,24.085,33058.0
2022-05-31,23.86,23.925,23.79,23.89,12852.0
2022-06-01,23.98,23.98,23.7,23.75,46163.0
2022-06-02,23.86,24.05,23.79,24.05,11134.0
2022-06-03,23.915,23.915,23.805,23.85,35252.0
2022-06-06,24.07,24.105,23.985,24.025,4108.0
2022-06-07,23.915,24.085,23.88,24.075,14487.0
2022-06-08,23.88,23.98,23.85,23.87,6301.0
2022-06-09,23.795,23.795,23.525,23.525,38872.0
2022-06-10,23.265,23.265,23.075,23.145,6393.0
2022-06-13,22.695,22.95,22.525,22.605,7148.0
2022-06-14,22.55,22.58,22.295,22.38,10152.0
2022-06-15,22.65,22.715,22.48,22.685,21899.0
2022-06-16,22.07,22.1,21.845,21.875,30348.0
2022-06-17,22.015,22.17,21.98,22.055,26328.0
2022-06-20,22.225,22.26,22.125,22.25,6639.0
2022-06-21,22.36,22.45,22.36,22.395,14104.0
2022-06-22,22.135,22.335,22.125,22.225,9884.0
2022-06-23,22.165,22.165,21.935,22.07,18158.0
2022-06-24,22.465,22.775,22.455,22.77,15992.0
2022-06-27,22.805,22.805,22.65,22.675,14297.0
2022-06-28,22.925,23.015,22.66,22.66,17404.0
2022-06-29,22.75,22.75,22.62,22.66,12155.0
2022-06-30,22.225,22.475,22.225,22.41,21010.0
2022-07-04,22.39,22.715,22.39,22.715,27074.0
2022-07-05,22.14,22.355,22.07,22.355,30289.0
2022-07-06,22.335,22.5,22.28,22.435,19722.0
2022-07-07,22.555,22.75,22.555,22.73,21153.0
2022-07-08,22.715,22.835,22.63,22.795,48083.0
2022-07-11,22.77,22.77,22.66,22.685,143776.0
2022-07-12,22.595,22.75,22.575,22.63,8946.0
2022-07-13,22.42,22.66,22.4,22.66,36161.0
2022-07-14,22.365,22.445,22.205,22.42,17362.0
2022-07-15,22.455,22.66,22.455,22.61,19671.0
2022-07-18,22.775,22.88,22.65,22.705,12541.0
2022-07-19,22.925,23.135,22.895,23.135,10144.0
2022-07-20,23.07,23.13,23.0,23.045,19507.0
2022-07-21,23.08,23.275,23.08,23.265,22761.0
2022-07-22,23.275,23.32,23.07,23.09,26067.0
2022-07-25,23.24,23.285,23.19,23.285,28018.0
2022-07-26,23.185,23.185,23.0,23.08,8856.0
2022-07-27,23.24,23.46,23.23,23.415,26150.0
2022-07-28,23.375,23.515,23.275,23.495,13270.0
2022-07-29,23.615,23.725,23.605,23.725,12192.0
2022-08-02,23.525,23.54,23.45,23.46,14260.0
2022-08-03,23.535,23.67,23.535,23.66,5287.0
2022-08-04,23.725,23.725,23.595,23.645,35314.0
2022-08-05,23.635,23.67,23.58,23.66,8085.0
2022-08-08,23.8,23.8,23.635,23.635,35340.0
2022-08-09,23.615,23.635,23.525,23.55,13941.0
2022-08-10,23.71,23.83,23.68,23.81,23862.0
2022-08-11,23.755,23.875,23.755,23.775,11793.0
2022-08-12,23.775,24.02,23.735,24.02,11652.0
2022-08-15,23.79,24.06,23.775,24.04,8095.0
2022-08-16,23.95,24.085,23.95,24.075,35787.0
2022-08-17,23.9,24.01,23.775,23.93,18728.0
2022-08-18,23.9,24.04,23.9,24.04,11131.0
2022-08-19,23.82,23.875,23.79,23.83,14725.0
2022-08-22,23.58,23.615,23.515,23.55,13195.0
2022-08-23,23.485,23.55,23.47,23.47,35323.0
2022-08-24,23.515,23.58,23.46,23.525,13409.0
2022-08-25,23.43,23.715,23.415,23.7,17759.0
2022-08-26,23.55,23.735,23.245,23.245,11324.0
2022-08-29,23.135,23.305,23.045,23.24,10224.0
2022-08-30,23.34,23.35,23.1,23.11,32407.0
2022-08-31,23.11,23.2,22.96,22.96,6242.0
2022-09-01,22.705,22.85,22.665,22.84,13069.0
2022-09-02,22.99,23.07,22.675,22.715,23174.0
2022-09-06,22.935,22.945,22.76,22.815,17494.0
2022-09-07,22.77,22.915,22.75,22.905,17038.0
2022-09-08,22.815,23.0,22.815,22.99,18685.0
2022-09-09,23.22,23.365,23.145,23.36,11845.0
2022-09-12,23.47,23.655,23.375,23.54,16557.0
2022-09-13,23.285,23.36,23.055,23.065,14522.0
2022-09-14,22.99,23.08,22.98,23.045,18646.0
2022-09-15,22.96,23.055,22.88,22.895,14900.0
2022-09-16,22.73,22.775,22.665,22.775,19862.0
2022-09-19,22.6,22.85,22.6,22.815,26952.0
2022-09-20,22.6,22.62,22.425,22.555,33777.0
2022-09-21,22.61,22.695,22.485,22.485,27918.0
2022-09-22,22.425,22.435,22.28,22.34,22865.0
2022-09-23,21.965,21.995,21.82,21.95,45829.0
2022-09-26,21.84,21.95,21.745,21.81,16713.0
2022-09-27,21.83,21.91,21.58,21.645,30133.0
2022-09-28,21.615,21.94,21.615,21.94,16785.0
2022-09-29,21.625,21.625,21.425,21.535,13677.0
2022-09-30,21.57,21.765,21.505,21.505,15769.0
2022-10-03,21.71,21.95,21.71,21.855,27661.0
2022-10-04,22.465,22.52,22.39,22.455,18242.0
2022-10-05,22.28,22.5,22.25,22.4,47536.0
2022-10-06,22.25,22.365,22.225,22.25,13750.0
2022-10-07,22.115,22.16,21.93,21.985,17034.0
2022-10-11,21.8,21.875,21.67,21.7,29756.0
2022-10-12,21.645,21.725,21.635,21.69,20948.0
2022-10-13,21.735,22.015,21.35,21.995,27351.0
2022-10-14,22.15,22.16,21.8,21.8,29418.0
2022-10-17,22.13,22.26,22.13,22.19,32686.0
2022-10-18,22.5,22.5,22.205,22.325,17097.0
2022-10-19,22.25,22.25,22.085,22.19,11596.0
2022-10-20,22.19,22.3,22.125,22.18,17068.0
2022-10-21,22.02,22.315,21.93,22.3,21159.0
2022-10-24,22.345,22.435,22.215,22.4,29673.0
2022-10-25,22.39,22.665,22.39,22.66,27152.0
2022-10-26,22.53,22.795,22.53,22.63,11507.0
2022-10-27,22.695,22.72,22.565,22.565,22201.0
2022-10-28,22.61,22.825,22.555,22.805,62180.0
2022-10-31,22.75,22.805,22.715,22.77,33544.0
2022-11-01,22.205,23.055,22.205,22.99,24751.0
2022-11-02,22.96,23.015,22.685,22.775,29342.0
2022-11-03,22.61,22.805,22.585,22.74,12203.0
2022-11-04,23.055,23.23,23.035,23.175,12748.0
2022-11-07,23.2,23.22,23.135,23.155,9866.0
2022-11-08,23.265,23.375,23.2,23.31,13940.0
2022-11-09,23.285,23.33,23.135,23.165,18582.0
2022-11-10,23.745,23.82,23.615,23.82,21395.0
2022-11-11,23.865,23.965,23.82,23.965,14705.0
2022-11-14,23.93,24.02,23.79,23.79,21587.0
2022-11-15,24.06,24.06,23.83,23.855,19491.0
2022-11-16,23.78,23.83,23.755,23.755,12748.0
2022-11-17,23.725,23.9,23.725,23.885,19899.0
2022-11-18,23.955,24.005,23.91,24.005,7857.0
2022-11-21,23.965,24.02,23.92,24.01,10372.0
2022-11-22,24.03,24.21,24.03,24.18,9114.0
2022-11-23,24.18,24.225,24.14,24.205,21294.0
2022-11-24,24.38,24.38,24.28,24.325,6127.0
2022-11-25,24.27,24.38,24.27,24.36,9450.0
2022-11-28,24.215,24.235,24.075,24.115,30132.0
2022-11-29,24.05,24.225,24.05,24.185,18789.0
2022-11-30,24.42,24.465,24.185,24.465,24995.0
2022-12-01,24.425,24.465,24.315,24.335,36586.0
2022-12-02,24.27,24.325,24.235,24.305,12845.0
2022-12-05,24.29,24.3,24.13,24.205,17058.0
2022-12-06,24.14,24.195,24.03,24.075,12026.0
2022-12-07,24.05,24.05,23.975,24.02,16406.0
2022-12-08,23.94,24.06,23.935,24.04,35600.0
2022-12-09,24.125,24.205,24.065,24.095,25907.0
2022-12-12,24.095,24.24,24.05,24.205,25739.0
2022-12-13,24.585,24.585,24.24,24.325,21426.0
2022-12-14,24.345,24.37,24.185,24.185,12624.0
2022-12-15,23.995,24.02,23.865,23.875,16246.0
2022-12-16,23.645,23.725,23.56,23.71,34929.0
2022-12-19,23.725,23.755,23.595,23.655,12502.0
2022-12-20,23.515,23.56,23.47,23.515,29770.0
2022-12-21,23.67,23.83,23.67,23.79,30462.0
2022-12-22,23.78,23.78,23.485,23.7,26470.0
2022-12-23,23.67,23.855,23.615,23.775,51714.0
2022-12-28,23.775,23.775,23.59,23.59,13308.0
2022-12-29,23.855,23.9,23.78,23.875,9900.0
2022-12-30,23.67,23.67,23.49,23.575,8486.0
2023-01-03,23.995,23.995,23.835,23.875,7619.0
2023-01-04,24.05,24.19,24.02,24.125,17611.0
2023-01-05,24.115,24.16,24.05,24.105,40308.0
2023-01-06,24.215,24.415,24.19,24.375,18002.0
2023-01-09,24.45,24.59,24.355,24.375,26777.0
2023-01-10,24.375,24.49,24.34,24.46,10140.0
2023-01-11,24.62,24.685,24.555,24.665,17030.0
2023-01-12,24.71,24.795,24.57,24.775,137900.0
2023-01-13,24.73,24.87,24.645,24.87,17575.0
2023-01-16,24.89,25.185,24.83,24.97,12615.0
2023-01-17,24.955,25.0,24.905,24.97,17657.0
2023-01-18,25.075,25.095,24.905,24.925,19837.0
2023-01-19,24.775,24.825,24.69,24.785,14600.0
2023-01-20,24.86,25.03,24.86,25.0,14701.0
2023-01-23,25.035,25.13,25.035,25.1,43301.0
2023-01-24,25.01,25.13,25.01,25.12,14662.0
2023-01-25,25.03,25.185,24.97,25.185,13110.0
2023-01-26,25.24,25.25,25.14,25.225,15509.0
2023-01-27,25.185,25.27,25.16,25.23,28484.0
2023-01-30,25.12,25.24,25.12,25.165,5127.0
2023-01-31,25.095,25.185,24.98,25.185,22100.0
2023-02-01,25.13,25.335,25.085,25.25,28143.0
2023-02-02,25.39,25.445,25.3,25.445,63710.0
2023-02-03,25.345,25.575,25.335,25.495,30763.0
2023-02-06,25.38,25.39,25.325,25.39,17308.0
2023-02-07,25.3,25.495,25.26,25.485,30574.0
2023-02-08,25.355,25.475,25.335,25.38,16745.0
2023-02-09,25.5,25.53,25.345,25.355,66533.0
2023-02-10,25.3,25.355,25.23,25.345,26910.0
2023-02-13,25.365,25.52,25.27,25.52,4431.0
2023-02-14,25.475,25.57,25.41,25.55,23438.0
2023-02-15,25.445,25.635,25.445,25.635,7636.0
2023-02-16,25.485,25.635,25.465,25.55,18010.0
2023-02-17,25.5,25.585,25.495,25.585,9664.0
2023-02-21,25.495,25.495,25.37,25.38,15392.0
2023-02-22,25.345,25.365,25.185,25.305,8888.0
2023-02-23,25.43,25.455,25.3,25.445,19984.0
2023-02-24,25.325,25.335,25.12,25.27,35442.0
2023-02-27,25.365,25.68,25.365,25.43,22770.0
2023-02-28,25.39,25.39,25.3,25.325,5301.0
2023-03-01,25.38,25.38,25.325,25.355,14065.0
2023-03-02,25.315,25.52,25.305,25.485,8920.0
2023-03-03,25.615,25.755,25.575,25.725,15329.0
2023-03-06,25.725,25.765,25.57,25.7,12170.0
2023-03-07,25.79,25.81,25.57,25.57,3270.0
2023-03-08,25.635,25.7,25.625,25.635,2000.0
2023-03-09,25.605,25.67,25.4,25.4,19936.0
2023-03-10,25.225,25.305,25.0,25.035,11451.0
2023-03-13,24.515,24.71,23.985,24.555,25680.0
2023-03-14,24.84,24.88,24.75,24.85,10551.0
2023-03-15,24.2,24.355,24.085,24.355,13915.0
2023-03-16,24.16,24.59,24.145,24.58,3241.0
2023-03-17,24.31,24.31,24.15,24.2,6198.0
2023-03-20,24.32,24.515,24.31,24.46,15296.0
2023-03-21,24.765,24.84,24.71,24.84,10232.0
2023-03-22,24.86,25.0,24.56,24.56,8567.0
2023-03-23,24.74,24.825,24.47,24.58,24720.0
2023-03-24,24.44,24.6,24.375,24.6,13137.0
2023-03-27,24.685,24.805,24.685,24.805,6984.0
2023-03-28,24.73,24.76,24.645,24.69,6101.0
2023-03-29,25.055,25.14,25.045,25.13,8033.0
2023-03-30,25.26,25.345,25.26,25.305,4786.0
2023-03-31,25.39,25.52,25.365,25.5,25465.0
2023-04-03,25.51,25.575,25.465,25.57,9402.0
2023-04-04,25.615,25.615,25.4,25.42,8892.0
2023-04-05,25.325,25.345,25.25,25.335,13020.0
2023-04-06,25.37,25.495,25.37,25.495,12751.0
2023-04-10,25.475,25.615,25.205,25.605,36786.0
2023-04-11,25.615,25.68,25.57,25.67,31903.0
2023-04-12,25.705,25.78,25.68,25.68,5895.0
2023-04-13,25.765,25.905,25.725,25.885,33964.0
2023-04-14,25.94,25.975,25.885,25.94,4953.0
2023-04-17,25.94,26.015,25.93,26.015,17315.0
2023-04-18,26.025,26.06,26.025,26.04,10962.0
2023-04-19,25.96,26.035,25.92,26.035,5178.0
2023-04-20,25.95,26.025,25.92,25.995,10245.0
2023-04-21,25.995,26.1,25.975,26.09,2668.0
2023-04-24,26.09,26.11,26.055,26.07,10658.0
2023-04-25,25.95,26.015,25.82,25.82,7431.0
2023-04-26,25.745,25.865,25.7,25.725,15908.0
2023-04-27,25.94,26.07,25.94,26.07,4729.0
2023-04-28,26.005,26.165,25.995,26.165,14600.0
2023-05-01,26.23,26.31,26.155,26.295,26402.0
2023-05-02,26.04,26.04,25.855,25.93,3342.0
2023-05-03,25.93,26.035,25.845,25.845,15101.0
2023-05-04,25.8,25.81,25.7,25.77,16117.0
2023-05-05,26.025,26.145,25.94,26.115,17433.0
2023-05-08,26.115,26.165,26.1,26.165,27028.0
2023-05-09,26.06,26.135,26.035,26.11,18120.0
2023-05-10,25.95,26.015,25.94,26.015,5581.0
2023-05-11,25.97,26.08,25.905,26.08,33664.0
2023-05-12,26.155,26.19,26.11,26.19,13564.0
2023-05-15,26.2,26.35,26.2,26.31,19651.0
2023-05-16,26.255,26.265,26.155,26.155,11602.0
2023-05-17,26.265,26.34,26.22,26.32,17694.0
2023-05-18,26.435,26.48,26.35,26.48,22939.0
2023-05-19,26.405,26.545,26.395,26.5,5241.0
2023-05-23,26.405,26.405,26.22,26.255,30790.0
2023-05-24,26.005,26.025,25.92,25.985,27030.0
2023-05-25,25.975,26.035,25.94,26.025,15883.0
2023-05-26,26.06,26.245,26.06,26.23,7704.0
2023-05-29,26.18,26.18,26.11,26.135,3215.0
2023-05-30,26.115,26.125,25.94,25.96,26665.0
2023-05-31,25.77,25.77,25.66,25.755,16300.0
2023-06-01,25.79,25.995,25.765,25.975,7505.0
2023-06-02,26.24,26.46,26.24,26.46,18194.0
2023-06-05,26.51,26.525,26.275,26.285,9574.0
2023-06-06,26.35,26.51,26.34,26.51,6414.0
2023-06-07,26.395,26.395,26.265,26.295,19292.0
2023-06-08,26.2,26.34,26.2,26.33,5608.0
2023-06-09,26.38,26.38,26.31,26.37,9454.0
2023-06-12,26.385,26.515,26.385,26.5,14855.0
2023-06-13,26.58,26.705,26.565,26.695,36060.0
2023-06-14,26.75,26.75,26.65,26.685,6775.0
2023-06-15,26.555,26.77,26.555,26.77,9400.0
2023-06-16,26.965,26.975,26.77,26.77,13386.0
2023-06-19,26.685,26.705,26.665,26.695,6141.0
2023-06-20,26.685,26.685,26.515,26.575,7242.0
2023-06-21,26.47,26.575,26.47,26.48,19180.0
2023-06-22,26.36,26.45,26.36,26.435,12775.0
2023-06-23,26.02,26.21,26.01,26.175,12043.0
2023-06-26,26.13,26.185,26.13,26.16,7370.0
2023-06-27,26.13,26.315,26.13,26.31,20348.0
2023-06-28,26.35,26.5,26.35,26.49,12076.0
2023-06-29,26.48,26.52,26.435,26.52,35775.0
2023-06-30,26.67,26.725,26.64,26.725,11231.0
2023-07-04,26.735,26.755,26.615,26.755,37162.0
2023-07-05,26.415,26.545,26.405,26.54,17212.0
2023-07-06,26.12,26.13,25.905,25.995,3980.0
2023-07-07,25.98,26.055,25.98,26.005,9921.0
2023-07-10,25.91,26.005,25.905,25.98,16539.0
2023-07-11,26.015,26.15,26.005,26.14,5040.0
2023-07-12,26.29,26.36,26.265,26.315,15500.0
2023-07-13,26.54,26.555,26.48,26.53,13456.0
2023-07-14,26.575,26.575,26.415,26.48,28301.0
2023-07-17,26.375,26.425,26.365,26.425,8797.0
2023-07-18,26.49,26.605,26.49,26.605,14362.0
2023-07-19,26.68,26.775,26.68,26.71,12161.0
2023-07-20,26.7,26.755,26.65,26.675,16715.0
2023-07-21,26.82,26.85,26.805,26.83,3600.0
2023-07-24,26.64,26.84,26.625,26.83,6923.0
2023-07-25,26.83,26.88,26.82,26.84,11818.0
2023-07-26,26.72,26.86,26.7,26.83,7510.0
2023-07-27,27.03,27.125,26.89,26.89,18371.0
2023-07-28,27.095,27.15,27.085,27.125,13806.0
2023-07-31,27.22,27.22,27.145,27.18,11085.0
2023-08-01,27.06,27.06,26.955,26.975,8087.0
2023-08-02,26.755,26.765,26.605,26.615,6510.0
2023-08-03,26.395,26.52,26.385,26.5,11994.0
2023-08-04,26.545,26.65,26.46,26.47,21979.0
2023-08-08,26.54,26.67,26.5,26.67,10522.0
2023-08-09,26.67,26.735,26.615,26.71,15706.0
2023-08-10,26.85,26.985,26.805,26.83,22708.0
2023-08-11,26.69,26.71,26.65,26.71,12275.0
2023-08-14,26.585,26.66,26.545,26.625,12547.0
2023-08-15,26.47,26.47,26.33,26.36,5127.0
2023-08-16,26.33,26.33,26.245,26.265,21700.0
2023-08-17,26.195,26.205,26.005,26.035,8674.0
2023-08-18,25.845,26.005,25.845,25.995,11610.0
2023-08-21,26.075,26.1,25.98,26.09,15705.0
2023-08-22,26.205,26.205,26.085,26.09,7227.0
2023-08-23,26.215,26.31,26.215,26.265,20640.0
2023-08-24,26.27,26.32,26.1,26.1,8387.0
2023-08-25,26.265,26.33,26.215,26.29,4249.0
2023-08-28,26.51,26.54,26.48,26.54,4051.0
2023-08-29,26.585,26.745,26.585,26.745,4543.0
2023-08-30,26.72,26.735,26.64,26.67,4921.0
2023-08-31,26.87,26.87,26.625,26.68,7336.0
2023-09-01,26.725,26.805,26.725,26.795,2685.0
2023-09-05,26.925,26.925,26.775,26.775,13234.0
2023-09-06,26.735,26.745,26.615,26.7,4673.0
2023-09-07,26.65,26.68,26.615,26.67,22424.0
2023-09-08,26.575,26.83,26.5,26.65,5683.0
2023-09-11,26.755,26.765,26.69,26.755,107446.0
2023-09-12,26.765,26.805,26.7,26.725,18469.0
2023-09-13,26.625,26.71,26.595,26.595,11027.0
2023-09-14,27.25,27.43,26.915,27.115,43645.0
2023-09-15,27.0,27.125,27.0,27.04,13009.0
2023-09-18,26.945,26.945,26.85,26.9,20309.0
2023-09-19,26.935,26.965,26.85,26.945,16034.0
2023-09-20,27.03,27.07,26.915,26.915,13497.0
2023-09-21,26.755,26.755,26.555,26.555,7363.0
2023-09-22,26.745,26.745,26.615,26.615,21028.0
2023-09-25,26.46,26.605,26.445,26.585,16245.0
2023-09-26,26.415,26.435,26.29,26.32,11867.0
2023-09-27,26.35,26.425,26.265,26.36,8165.0
2023-09-28,26.29,26.5,26.29,26.46,23900.0
2023-09-29,26.565,26.565,26.32,26.375,22840.0
2023-10-02,26.35,26.35,26.075,26.085,5801.0
2023-10-03,25.99,25.995,25.77,25.835,12441.0
2023-10-04,25.81,25.865,25.645,25.825,41581.0
2023-10-05,25.905,25.94,25.835,25.92,48078.0
2023-10-06,26.035,26.215,25.855,26.17,14528.0
2023-10-10,26.35,26.48,26.34,26.425,26384.0
2023-10-11,26.52,26.54,26.395,26.47,2689.0
2023-10-12,26.7,26.7,26.375,26.48,14038.0
2023-10-13,26.235,26.28,26.205,26.215,13400.0
2023-10-16,26.205,26.36,26.205,26.33,9715.0
2023-10-17,26.225,26.425,26.025,26.3,7581.0
2023-10-18,26.18,26.18,25.94,25.96,12717.0
2023-10-19,25.865,25.905,25.635,25.665,20813.0
2023-10-20,25.61,25.61,25.45,25.45,3844.0
2023-10-23,25.36,25.475,25.22,25.345,26633.0
2023-10-24,25.545,25.635,25.355,25.62,30533.0
2023-10-25,25.505,25.6,25.45,25.455,37193.0
2023-10-26,25.39,25.455,25.27,25.335,6557.0
2023-10-27,25.505,25.505,25.125,25.23,42416.0
2023-10-30,25.38,25.505,25.315,25.45,23035.0
2023-10-31,25.645,25.76,25.61,25.74,42045.0
2023-11-01,25.91,25.96,25.8,25.96,13505.0
2023-11-02,26.255,26.375,26.255,26.375,13332.0
2023-11-03,26.46,26.46,26.38,26.415,17638.0
2023-11-06,26.435,26.445,26.265,26.31,23466.0
2023-11-07,26.225,26.31,26.215,26.245,18110.0
2023-11-08,26.35,26.35,26.18,26.215,10682.0
2023-11-09,26.48,26.48,26.29,26.3,23531.0
2023-11-10,26.31,26.445,26.17,26.385,19472.0
2023-11-13,26.36,26.48,26.32,26.48,10451.0
2023-11-14,26.625,26.805,26.615,26.755,11011.0
2023-11-15,26.88,26.915,26.785,26.785,26138.0
2023-11-16,26.755,26.795,26.68,26.735,22364.0
2023-11-17,26.905,27.0,26.905,26.965,7186.0
2023-11-20,26.915,27.0,26.87,26.995,8489.0
2023-11-21,26.905,26.905,26.87,26.9,10964.0
2023-11-22,26.925,27.08,26.915,27.05,29936.0
2023-11-23,27.07,27.105,27.05,27.095,10208.0
2023-11-24,27.125,27.19,27.06,27.105,20363.0
2023-11-27,27.03,27.175,27.0,27.175,30059.0
2023-11-28,26.88,26.945,26.84,26.925,17704.0
2023-11-29,26.995,27.04,26.935,26.975,28352.0
2023-11-30,26.955,27.095,26.955,27.09,8771.0
2023-12-01,27.08,27.25,27.08,27.23,20405.0
2023-12-04,27.105,27.135,27.06,27.125,17205.0
2023-12-05,27.04,27.19,27.04,27.115,15609.0
2023-12-06,27.295,27.4,27.26,27.26,17715.0
2023-12-07,27.18,27.19,27.105,27.19,5336.0
2023-12-08,27.25,27.38,27.22,27.38,9879.0
2023-12-11,27.37,27.485,27.2,27.485,13875.0
2023-12-12,27.39,27.455,27.37,27.45,9724.0
2023-12-13,27.485,27.61,27.345,27.61,18000.0
2023-12-14,27.61,27.61,27.535,27.56,5843.0
2023-12-15,27.535,27.54,27.43,27.45,20300.0
2023-12-18,27.515,27.58,27.515,27.54,8998.0
2023-12-19,27.695,27.715,27.675,27.715,15595.0
2023-12-20,27.73,27.79,27.535,27.535,13122.0
2023-12-21,27.23,27.73,27.23,27.72,14701.0
2023-12-22,27.75,27.815,27.72,27.77,11884.0
2023-12-27,27.79,28.26,27.79,27.845,9031.0
2023-12-28,27.965,27.995,27.835,27.845,24867.0
2023-12-29,27.91,27.91,27.815,27.89,20602.0
2024-01-02,27.825,27.88,27.735,27.775,28319.0
2024-01-03,27.595,27.735,27.585,27.7,25933.0
2024-01-04,27.7,27.85,27.7,27.765,12374.0
2024-01-05,27.72,27.88,27.62,27.795,22111.0
2024-01-08,27.825,28.045,27.73,28.045,22319.0
2024-01-09,27.825,27.89,27.785,27.845,18315.0
2024-01-10,27.975,28.09,27.965,28.09,16509.0
2024-01-11,28.15,28.16,27.9,28.025,10103.0
2024-01-12,28.17,28.315,28.11,28.315,41397.0
2024-01-15,28.14,28.2,28.09,28.2,16402.0
2024-01-16,28.065,28.085,27.9,27.995,45867.0
2024-01-17,27.68,27.775,27.605,27.73,23412.0
2024-01-18,27.88,27.985,27.835,27.975,24353.0
2024-01-19,27.89,28.015,27.85,27.995,10716.0
2024-01-22,28.1,28.15,28.055,28.13,16738.0
2024-01-23,28.055,28.12,28.015,28.11,17351.0
2024-01-24,28.19,28.285,28.17,28.245,23240.0
2024-01-25,28.32,28.34,28.205,28.32,10539.0
2024-01-26,28.44,28.475,28.035,28.455,16298.0
2024-01-29,28.485,28.59,28.44,28.59,14254.0
2024-01-30,28.545,28.555,28.515,28.555,11219.0
2024-01-31,28.67,28.675,28.445,28.455,21949.0
2024-02-01,28.495,28.66,28.4,28.58,13892.0
2024-02-02,28.59,28.63,28.515,28.6,12944.0
2024-02-05,28.525,28.61,28.445,28.58,10795.0
2024-02-06,28.59,28.67,28.57,28.67,14874.0
2024-02-07,28.61,28.66,28.59,28.66,10838.0
2024-02-08,28.745,28.765,28.56,28.64,42067.0
2024-02-09,28.555,28.775,28.12,28.695,133533.0
2024-02-12,28.695,28.83,28.685,28.795,34233.0
2024-02-13,28.67,28.705,28.505,28.515,6912.0
2024-02-14,28.765,28.84,28.675,28.82,51684.0
2024-02-15,28.88,29.03,28.85,29.025,13340.0
2024-02-16,29.11,29.175,29.06,29.07,8044.0
2024-02-20,29.11,29.175,29.08,29.12,38505.0
2024-02-21,29.05,29.155,29.04,29.155,54344.0
2024-02-22,29.37,29.475,29.37,29.465,14783.0
2024-02-23,29.505,29.53,29.455,29.495,11060.0
2024-02-26,29.52,29.53,29.435,29.475,10798.0
2024-02-27,29.475,29.56,29.475,29.56,10507.0
2024-02-28,29.445,29.455,29.385,29.405,12402.0
2024-02-29,29.51,29.52,29.35,29.51,17517.0
2024-03-01,29.675,29.75,29.62,29.74,13056.0
2024-03-04,29.705,29.725,29.635,29.665,10812.0
2024-03-05,30.115,30.115,29.53,29.59,20292.0
2024-03-06,30.26,30.26,29.8,29.84,8816.0
2024-03-07,30.415,30.415,29.98,30.01,11839.0
2024-03-08,30.01,30.25,29.84,29.875,21901.0
2024-03-11,29.665,29.78,29.62,29.78,25371.0
2024-03-12,29.86,30.01,29.86,30.01,9619.0
2024-03-13,29.99,30.01,29.945,29.945,6253.0
2024-03-14,29.885,29.925,29.8,29.925,23608.0
2024-03-15,29.975,30.03,29.895,29.955,7900.0
2024-03-18,30.08,30.08,29.98,30.03,12314.0
2024-03-19,30.07,30.24,30.07,30.185,56450.0
2024-03-20,30.28,30.425,30.24,30.425,8139.0
2024-03-21,30.55,30.605,30.54,30.57,8245.0
2024-03-22,30.645,30.75,30.56,30.75,25011.0
2024-03-25,30.51,30.605,30.45,30.53,56975.0
2024-03-26,30.575,30.655,30.56,30.585,33680.0
2024-03-27,30.685,30.76,30.615,30.76,8134.0
2024-03-28,30.71,30.73,30.675,30.72,32110.0
2024-04-01,30.74,30.77,30.625,30.75,19379.0
2024-04-02,30.46,30.46,30.375,30.445,1908.0
2024-04-03,30.405,30.53,30.405,30.46,8751.0
2024-04-04,30.595,30.625,30.185,30.22,6928.0
2024-04-05,30.3,30.375,30.24,30.365,3324.0
2024-04-08,30.46,30.53,30.46,30.49,2556.0
2024-04-09,30.55,30.55,30.365,30.47,5781.0
2024-04-10,30.27,30.375,30.27,30.345,12026.0
2024-04-11,30.29,30.5,30.22,30.49,12150.0
2024-04-12,30.395,30.395,30.185,30.22,4627.0
2024-04-15,30.52,30.52,30.125,30.185,7896.0
2024-04-16,30.01,30.145,29.79,29.935,65632.0
2024-04-17,29.925,29.945,29.725,29.84,12594.0
2024-04-18,29.84,29.935,29.78,29.81,17402.0
2024-04-19,29.77,29.81,29.715,29.79,37773.0
2024-04-22,30.02,30.185,30.0,30.115,4810.0
2024-04-23,30.25,30.385,30.25,30.335,6303.0
2024-04-24,30.345,30.425,30.25,30.365,13434.0
2024-04-25,29.98,30.165,29.98,30.01,2163.0
2024-04-26,30.365,30.54,30.365,30.5,7915.0
2024-04-29,30.575,30.625,30.5,30.53,6549.0
2024-04-30,30.49,30.625,30.365,30.375,17789.0
2024-05-01,30.31,30.445,30.22,30.22,31881.0
2024-05-02,30.445,30.46,30.26,30.31,4141.0
2024-05-03,30.46,30.57,30.395,30.55,10226.0
2024-05-06,30.71,30.815,30.675,30.815,16986.0
2024-05-07,30.905,30.99,30.905,30.99,7510.0
2024-05-08,30.94,31.0,30.94,31.0,4783.0
2024-05-09,31.0,31.18,31.0,31.18,14842.0
2024-05-10,31.23,31.26,31.2,31.26,12868.0
2024-05-13,31.25,31.25,31.22,31.25,496.0
2024-05-14,31.295,31.41,31.285,31.41,6700.0
2024-05-15,31.43,31.515,31.42,31.48,8848.0
2024-05-16,31.555,31.565,31.375,31.43,52016.0
2024-05-17,31.4,31.545,31.4,31.545,7300.0
2024-05-21,31.525,31.565,31.49,31.565,10640.0
2024-05-22,31.44,31.44,31.275,31.345,12042.0
2024-05-23,31.45,31.45,31.16,31.22,14109.0
2024-05-24,31.325,31.42,31.325,31.395,18004.0
2024-05-27,31.44,31.565,31.44,31.515,12380.0
2024-05-28,31.49,31.51,31.295,31.4,8758.0
2024-05-29,31.085,31.095,30.98,31.055,12701.0
2024-05-30,31.0,31.21,30.99,31.17,25896.0
2024-05-31,31.395,31.45,31.25,31.45,11091.0
2024-06-03,31.585,31.585,31.27,31.365,18786.0
2024-06-04,31.365,31.365,31.19,31.275,8458.0
2024-06-05,31.46,31.515,31.305,31.51,31276.0
2024-06-06,31.555,31.585,31.5,31.545,40284.0
2024-06-07,31.5,31.565,31.45,31.48,20320.0
2024-06-10,31.44,31.525,31.375,31.51,15078.0
2024-06-11,31.275,31.275,31.065,31.2,42315.0
2024-06-12,31.47,31.47,31.4,31.4,12429.0
2024-06-13,31.135,31.26,30.95,31.075,34685.0
2024-06-14,30.855,30.895,30.75,30.8,70452.0
2024-06-17,30.75,30.94,30.69,30.94,66042.0
2024-06-18,30.98,31.0,30.895,30.98,46575.0
2024-06-19,30.96,30.99,30.835,30.92,23711.0
2024-06-20,31.075,31.17,31.01,31.125,160660.0
2024-06-21,31.085,31.135,30.92,31.02,36175.0
2024-06-24,31.095,31.28,31.095,31.17,18301.0
2024-06-25,31.23,31.315,31.18,31.315,31897.0
2024-06-26,31.14,31.21,31.015,31.18,21541.0
2024-06-27,31.19,31.25,31.15,31.19,9646.0
2024-06-28,31.15,31.24,31.12,31.22,24198.0
2024-07-02,31.15,31.54,31.11,31.385,34604.0
2024-07-03,31.61,31.765,31.12,31.65,52950.0
2024-07-04,31.715,31.745,31.67,31.745,8522.0
2024-07-05,31.785,31.785,31.55,31.63,16743.0
2024-07-08,31.685,31.685,31.52,31.56,16883.0
2024-07-09,31.54,31.58,31.425,31.48,8994.0
2024-07-10,31.675,31.9,31.67,31.89,26178.0
2024-07-11,31.815,31.875,31.765,31.785,23749.0
2024-07-12,31.98,32.085,31.775,31.96,18897.0
2024-07-15,32.0,32.0,31.765,31.805,11680.0
2024-07-16,31.855,31.97,31.815,31.97,20011.0
2024-07-17,31.66,31.705,31.6,31.66,33915.0
2024-07-18,31.815,31.825,31.395,31.425,210369.0
2024-07-19,31.335,31.405,31.295,31.335,30633.0
2024-07-22,31.59,31.685,31.52,31.685,37795.0
2024-07-23,31.51,31.54,31.455,31.51,20974.0
2024-07-24,31.24,31.24,31.015,31.015,27093.0
2024-07-25,30.84,31.015,30.74,30.84,33508.0
2024-07-26,31.065,31.25,30.895,31.25,33679.0
2024-07-29,31.12,31.2,31.08,31.13,25411.0
2024-07-30,31.325,31.325,31.11,31.15,22256.0
2024-07-31,31.49,31.49,31.355,31.415,15254.0
2024-08-01,31.21,31.21,30.55,30.69,32256.0
2024-08-02,30.085,31.55,29.58,29.805,77166.0
2024-08-06,28.77,29.5,27.88,29.14,32289.0
2024-08-07,29.785,29.815,29.355,29.365,17541.0
2024-08-08,29.735,29.93,29.665,29.86,6520.0
2024-08-09,29.745,29.98,29.745,29.96,7140.0
2024-08-12,30.05,30.05,29.885,29.94,34855.0
2024-08-13,29.98,30.32,29.98,30.32,11908.0
2024-08-14,30.45,30.475,30.28,30.475,7039.0
2024-08-15,30.875,30.985,30.76,30.975,4245.0
2024-08-16,30.935,30.965,30.925,30.965,8368.0
2024-08-19,31.09,31.18,31.045,31.14,13976.0
2024-08-20,31.065,31.065,30.86,30.86,4145.0
2024-08-21,31.045,31.13,30.955,31.07,8875.0
2024-08-22,31.16,31.335,31.035,31.035,8239.0
2024-08-23,31.275,31.315,31.24,31.305,8306.0
2024-08-26,31.295,31.815,31.21,31.25,26494.0
2024-08-27,31.315,31.335,31.25,31.295,13071.0
2024-08-28,31.405,31.465,31.19,31.295,10626.0
2024-08-29,31.48,31.62,31.435,31.48,14369.0
2024-08-30,31.685,31.725,31.62,31.695,4562.0
2024-09-03,31.49,31.49,31.16,31.16,14885.0
2024-09-04,30.935,31.005,30.85,30.895,20964.0
2024-09-05,30.925,30.975,30.77,30.865,4305.0
2024-09-06,30.7,30.875,30.235,30.26,33782.0
2024-09-09,30.7,30.78,30.635,30.7,3933.0
2024-09-10,30.72,30.72,30.37,30.575,26715.0
2024-09-11,30.73,30.8,30.41,30.8,5301.0
2024-09-12,30.8,30.915,30.665,30.895,13346.0
2024-09-13,30.895,30.915,30.865,30.905,7933.0
2024-09-16,30.85,31.015,30.84,30.975,20733.0
2024-09-17,31.1,31.1,30.905,30.995,3689.0
2024-09-18,30.995,30.995,30.81,30.935,14477.0
2024-09-19,31.305,31.49,31.305,31.395,3056.0
2024-09-20,31.395,31.395,31.13,31.17,9770.0
2024-09-23,31.315,31.315,31.23,31.295,8354.0
2024-09-24,31.405,31.405,31.285,31.325,11107.0
2024-09-25,31.325,31.405,31.325,31.375,8644.0
2024-09-26,31.765,31.98,31.765,31.95,14221.0
2024-09-27,31.775,31.795,31.54,31.57,34916.0
2024-09-30,31.67,31.67,31.58,31.65,28110.0
2024-10-01,31.835,31.835,31.385,31.53,20266.0
2024-10-02,31.63,31.695,31.54,31.66,11680.0
2024-10-03,31.56,31.56,31.435,31.53,12559.0
2024-10-04,31.705,31.865,31.705,31.865,4888.0
2024-10-07,31.825,32.145,31.385,31.65,4742.0
2024-10-08,31.66,31.66,31.58,31.61,8927.0
2024-10-09,31.53,31.805,31.445,31.805,5390.0
2024-10-10,31.695,31.695,31.56,31.695,11201.0
2024-10-11,31.805,31.845,31.785,31.835,5802.0
2024-10-15,31.825,31.855,31.5,31.54,24169.0
2024-10-16,31.705,31.765,31.57,31.735,12926.0
2024-10-17,31.825,31.97,31.775,31.805,6754.0
2024-10-18,31.91,31.91,31.705,31.89,2352.0
2024-10-21,31.835,31.835,31.59,31.715,6927.0
2024-10-22,31.52,31.54,31.48,31.54,3181.0
2024-10-23,31.455,31.455,31.27,31.365,5686.0
2024-10-24,31.55,31.55,31.335,31.385,7671.0
2024-10-25,31.51,31.52,31.345,31.395,7454.0
2024-10-28,31.58,31.675,31.58,31.59,23871.0
2024-10-29,31.62,31.62,31.5,31.56,8477.0
2024-10-30,31.325,31.415,31.23,31.315,3960.0
2024-10-31,31.19,31.21,30.955,31.065,3875.0
2024-11-01,31.285,31.335,31.09,31.21,14952.0
2024-11-04,31.27,31.275,31.13,31.13,14820.0
2024-11-05,31.2,31.335,31.2,31.335,16204.0
2024-11-06,31.455,31.455,31.2,31.325,7176.0
2024-11-07,31.53,31.6,31.355,31.59,14626.0
2024-11-08,31.405,31.405,31.24,31.315,55129.0
2024-11-11,31.425,31.61,31.415,31.5,6970.0
2024-11-12,31.395,31.395,30.975,31.11,25082.0
2024-11-13,31.045,31.11,30.84,31.09,16471.0
2024-11-14,31.22,31.305,31.18,31.25,8261.0
2024-11-15,31.18,31.18,30.915,31.035,5359.0
2024-11-18,31.035,31.15,31.005,31.08,7514.0
2024-11-19,30.875,31.055,30.875,31.035,5024.0
2024-11-20,30.905,31.055,30.885,31.055,25531.0
2024-11-21,31.07,31.17,30.935,31.15,11315.0
2024-11-22,31.305,31.395,31.1,31.375,12355.0
2024-11-25,31.405,31.425,31.24,31.375,7943.0
2024-11-26,31.16,31.365,31.14,31.2,4685.0
2024-11-27,31.13,31.13,31.015,31.11,9512.0
2024-11-28,31.285,31.345,31.25,31.345,15106.0
2024-11-29,31.23,31.435,31.19,31.365,19331.0
2024-12-02,31.55,31.65,31.475,31.61,14400.0
2024-12-03,31.715,31.815,31.715,31.815,11843.0
2024-12-04,31.865,31.96,31.805,31.865,6543.0
2024-12-05,31.865,31.91,31.855,31.855,11129.0
2024-12-06,31.93,31.96,31.785,31.9,5085.0
2024-12-09,32.08,32.115,31.9,31.94,11921.0
2024-12-10,31.97,31.98,31.745,31.745,9622.0
2024-12-11,32.01,32.04,31.805,32.04,7826.0
2024-12-12,31.92,31.92,31.825,31.845,8352.0
2024-12-13,31.825,31.825,31.745,31.785,3500.0
2024-12-16,31.745,31.745,31.66,31.66,5244.0
2024-12-17,31.53,31.63,31.53,31.58,19707.0
2024-12-18,31.65,31.67,31.13,31.15,6410.0
2024-12-19,31.375,31.375,31.2,31.22,4712.0
2024-12-20,30.75,31.14,30.75,31.015,15167.0
2024-12-23,30.985,31.285,30.985,31.285,9873.0
2024-12-24,31.23,31.435,31.23,31.415,18870.0
2024-12-27,31.335,31.53,31.335,31.51,10280.0
2024-12-30,31.385,31.395,31.235,31.325,3784.0
2024-12-31,31.385,31.485,31.345,31.405,23110.0
2025-01-02,31.53,31.61,31.425,31.485,42286.0
2025-01-03,31.54,31.56,31.455,31.55,18175.0
2025-01-06,31.71,31.835,31.57,31.68,15220.0
2025-01-07,31.865,31.925,31.72,31.76,25673.0
2025-01-08,31.69,31.79,31.62,31.79,54723.0
2025-01-09,31.855,31.855,31.77,31.81,2906.0
2025-01-10,31.72,31.73,31.415,31.415,12942.0
2025-01-13,31.315,31.415,31.17,31.385,31451.0
2025-01-14,31.265,31.425,31.265,31.375,27326.0
2025-01-15,31.61,31.72,31.61,31.7,12192.0
2025-01-16,31.66,31.835,31.66,31.79,18196.0
2025-01-17,32.01,32.065,32.005,32.035,12047.0
2025-01-20,32.32,32.445,31.77,32.23,18710.0
2025-01-21,32.15,32.4,32.15,32.4,26604.0
2025-01-22,32.36,32.425,32.34,32.35,18658.0
2025-01-23,32.435,32.555,32.38,32.555,10250.0
2025-01-24,32.595,32.605,32.525,32.565,15839.0
2025-01-27,32.29,32.485,32.12,32.485,7533.0
2025-01-28,32.665,32.685,32.445,32.635,20901.0
2025-01-29,32.625,32.695,32.545,32.625,4538.0
2025-01-30,32.84,33.065,32.72,32.99,32052.0
2025-01-31,33.035,33.035,32.73,32.73,25061.0
2025-02-03,32.25,32.645,31.76,32.525,34809.0
2025-02-04,32.635,32.685,32.595,32.675,18657.0
2025-02-05,32.75,32.85,32.635,32.84,18603.0
2025-02-06,32.995,33.055,32.9,32.96,8011.0
2025-02-07,33.045,33.055,32.79,32.8,14586.0
2025-02-10,32.88,33.035,32.83,32.995,20948.0
2025-02-11,33.035,33.125,32.99,33.115,7942.0
2025-02-12,33.035,33.285,33.035,33.285,16004.0
2025-02-13,33.29,33.45,33.285,33.4,8240.0
2025-02-14,33.42,33.45,33.33,33.35,16063.0
2025-02-18,33.615,33.625,33.41,33.605,28830.0
2025-02-19,33.35,33.35,33.125,33.29,16693.0
2025-02-20,33.31,33.31,33.115,33.135,13271.0
2025-02-21,33.275,33.32,32.95,32.98,19515.0
2025-02-24,33.005,33.135,32.995,32.995,11114.0
2025-02-25,33.33,33.34,33.005,33.185,13097.0
2025-02-26,33.35,33.48,33.185,33.285,32034.0
2025-02-27,33.4,33.4,33.115,33.145,22101.0
2025-02-28,33.135,33.29,32.99,33.275,35988.0
2025-03-03,33.55,33.755,33.175,33.32,53019.0
2025-03-04,32.94,33.38,32.74,33.095,15376.0
2025-03-05,33.165,33.605,33.165,33.57,48245.0
2025-03-06,33.635,33.635,33.135,33.185,44373.0
2025-03-07,32.97,33.45,32.97,33.45,8829.0
2025-03-10,33.235,33.9,32.545,32.71,22076.0
2025-03-11,32.615,32.655,32.22,32.465,31435.0
2025-03-12,32.72,32.73,32.545,32.73,9211.0
2025-03-13,32.71,32.72,32.485,32.575,23678.0
2025-03-14,32.76,33.195,32.75,33.185,9351.0
2025-03-17,33.195,33.51,33.195,33.49,24802.0
2025-03-18,33.49,33.49,33.37,33.45,33815.0
2025-03-19,33.52,33.665,33.43,33.645,46726.0
2025-03-20,33.685,33.685,33.33,33.41,18789.0
2025-03-21,33.265,33.33,33.045,33.32,48360.0
2025-03-24,33.32,33.38,33.115,33.37,20048.0
2025-03-25,33.51,33.52,33.37,33.51,28022.0
2025-03-26,33.41,33.41,33.145,33.185,18383.0
2025-03-27,33.155,33.245,33.035,33.205,18533.0
2025-03-28,32.97,32.97,32.73,32.77,33315.0
2025-03-31,32.37,32.555,32.2,32.495,34618.0
2025-04-01,32.565,32.595,32.38,32.565,22809.0
2025-04-02,32.24,32.565,32.24,32.555,6591.0
2025-04-03,31.62,31.66,31.385,31.415,35743.0
2025-04-04,30.36,31.2,29.605,29.685,165216.0
2025-04-07,28.84,29.99,28.505,29.18,155519.0
2025-04-08,29.99,30.115,28.61,28.885,147582.0
2025-04-09,28.74,31.255,28.62,31.17,148807.0
2025-04-10,30.5,31.2,29.25,29.86,83029.0
2025-04-11,29.86,30.4,29.505,30.335,36251.0
2025-04-14,30.645,30.705,30.36,30.61,29679.0
2025-04-15,30.695,31.08,30.235,30.935,27198.0
2025-04-16,30.755,30.98,30.47,30.62,21843.0
2025-04-17,30.95,31.19,30.875,30.98,29974.0
2025-04-21,30.895,30.895,30.315,30.54,45345.0
2025-04-22,30.805,31.345,30.795,31.325,25064.0
2025-04-23,31.7,31.825,31.6,31.7,94637.0
2025-04-24,31.62,31.985,31.62,31.955,24914.0
2025-04-25,32.065,32.17,31.855,32.16,18881.0
2025-04-28,32.14,32.25,32.035,32.16,15270.0
2025-04-29,32.25,32.37,32.15,32.33,12944.0
2025-04-30,32.065,32.475,32.065,32.425,33522.0
2025-05-01,32.605,32.71,32.495,32.575,60694.0
2025-05-02,32.85,33.055,32.73,33.055,20188.0
2025-05-05,33.015,33.085,32.8,33.005,34486.0
2025-05-06,32.91,32.91,32.78,32.79,19973.0
2025-05-07,32.85,32.95,32.7,32.91,17541.0
2025-05-08,33.025,33.175,32.91,33.065,12773.0
2025-05-09,33.185,33.235,33.045,33.105,13433.0
2025-05-12,33.42,33.765,33.41,33.765,34605.0
2025-05-13,33.56,33.595,33.52,33.53,26298.0
2025-05-14,33.5,33.58,33.34,33.43,13496.0
2025-05-15,33.43,33.675,33.43,33.615,34480.0
2025-05-16,33.645,33.825,33.625,33.825,5415.0
2025-05-20,33.88,34.04,33.855,33.97,12012.0
2025-05-21,33.89,33.96,33.625,33.645,13130.0
2025-05-22,33.635,33.825,33.43,33.745,56083.0
2025-05-23,33.285,33.55,33.245,33.5,16370.0
2025-05-26,33.825,33.97,33.825,33.96,13711.0
2025-05-27,34.07,34.175,34.02,34.15,23466.0
2025-05-28,33.97,33.97,33.865,33.875,23018.0
2025-05-29,33.835,33.875,33.745,33.875,23663.0
2025-05-30,33.91,33.98,33.765,33.94,15434.0
2025-06-02,33.91,34.07,33.865,34.07,13747.0
2025-06-03,33.96,34.06,33.745,34.04,17574.0
2025-06-04,34.1,34.13,34.04,34.08,11700.0
2025-06-05,34.09,34.11,33.93,34.04,16757.0
2025-06-06,34.275,34.285,34.215,34.285,9376.0
2025-06-09,34.265,34.275,34.185,34.195,11817.0
2025-06-10,34.305,34.325,34.205,34.325,27047.0
2025-06-11,34.325,34.325,34.15,34.175,26871.0
2025-06-12,34.02,34.225,34.02,34.195,14337.0
2025-06-13,33.89,34.0,33.785,33.845,20627.0
2025-06-16,34.01,34.12,34.0,34.01,15262.0
2025-06-17,33.845,33.94,33.745,33.765,16624.0
2025-06-18,33.735,33.92,33.735,33.825,25891.0
2025-06-19,33.685,33.805,33.605,33.785,26910.0
2025-06-20,33.795,33.805,33.58,33.595,13493.0
2025-06-23,33.585,33.715,33.43,33.705,24704.0
2025-06-24,33.88,33.91,33.69,33.9,26229.0
2025-06-25,33.84,33.84,33.65,33.67,14268.0
2025-06-26,33.8,33.925,33.79,33.92,32174.0
2025-06-27,34.17,34.29,34.11,34.27,25857.0
2025-06-30,34.24,34.24,34.03,34.12,25415.0
2025-07-02,34.15,34.21,34.09,34.21,38318.0
2025-07-03,34.28,34.42,34.13,34.42,32887.0
2025-07-04,34.09,34.31,34.08,34.28,17615.0
2025-07-07,34.26,34.26,34.09,34.13,46800.0
2025-07-08,34.29,34.41,34.28,34.38,31634.0
2025-07-09,34.5,34.61,34.43,34.61,15037.0
2025-07-10,34.61,34.63,34.41,34.62,30162.0
2025-07-11,34.47,34.47,34.36,34.41,13566.0
2025-07-14,34.38,34.51,34.32,34.45,23407.0
2025-07-15,34.57,34.58,34.33,34.35,13530.0
2025-07-16,34.4,34.4,34.05,34.38,34709.0
2025-07-17,34.49,34.58,34.45,34.56,14825.0
2025-07-18,34.5,34.51,34.4,34.44,29612.0
2025-07-21,34.46,34.53,34.39,34.43,27031.0
2025-07-22,34.43,34.5,34.34,34.46,14153.0
2025-07-23,34.87,35.185,34.87,35.18,51413.0
2025-07-24,35.03,35.12,35.02,35.05,33639.0
2025-07-25,34.9,35.08,34.74,35.07,26999.0
2025-07-28,34.95,34.96,34.76,34.83,12871.0
2025-07-29,34.83,34.93,34.76,34.81,27950.0
2025-07-30,35.04,35.04,34.68,34.84,26575.0
2025-07-31,34.82,34.85,34.56,34.71,23969.0
2025-08-01,34.23,34.24,33.97,34.16,22353.0
2025-08-05,34.88,35.0,34.14,34.62,44876.0
2025-08-06,34.66,34.71,34.51,34.69,37320.0
2025-08-07,34.93,35.09,34.88,34.95,17139.0
2025-08-08,35.08,35.2,35.08,35.18,20930.0
2025-08-11,35.15,35.2,35.12,35.16,19219.0
2025-08-12,35.2,35.39,35.17,35.38,9645.0
2025-08-13,35.41,35.5,35.41,35.5,20675.0
2025-08-14,35.43,35.62,35.42,35.62,14984.0
2025-08-15,35.66,35.75,35.63,35.7,16085.0
2025-08-18,35.72,35.79,35.68,35.78,44852.0
2025-08-19,35.8,35.91,35.78,35.81,22478.0
2025-08-20,35.85,35.92,35.69,35.91,15983.0
2025-08-21,35.77,35.88,35.77,35.85,23748.0
2025-08-22,35.95,36.13,35.95,36.07,28024.0
2025-08-25,35.98,36.02,35.86,35.86,39743.0
2025-08-26,35.73,35.75,35.63,35.72,26388.0
2025-08-27,35.62,35.65,35.58,35.64,54978.0
2025-08-28,35.68,35.7,35.64,35.67,18847.0
2025-08-29,35.6,35.6,35.38,35.46,30701.0
2025-09-02,35.24,35.89,35.1,35.3,14221.0
2025-09-03,35.25,35.29,35.07,35.28,34426.0
2025-09-04,35.37,35.58,35.36,35.57,29506.0
2025-09-05,35.66,35.68,35.4,35.55,44359.0
2025-09-08,35.78,35.8,35.6,35.8,34829.0
2025-09-09,35.65,35.78,35.47,35.78,10153.0
2025-09-10,35.86,35.86,35.71,35.71,16444.0
2025-09-11,35.81,36.03,35.75,36.03,11952.0
2025-09-12,35.94,36.04,35.91,35.94,11785.0
2025-09-15,36.02,36.08,35.96,36.06,17208.0
2025-09-16,35.9,35.97,35.76,35.81,11023.0
2025-09-17,35.74,35.8,35.57,35.73,16254.0
2025-09-18,35.94,36.09,35.9,36.07,38724.0
2025-09-19,36.07,36.07,35.92,35.99,22734.0
2025-09-22,35.84,36.02,35.74,36.0,21482.0
2025-09-23,36.1,36.11,35.88,35.91,21535.0
2025-09-24,35.88,36.02,35.86,35.92,16103.0
2025-09-25,35.84,35.9,35.77,35.9,30498.0
2025-09-26,36.04,36.04,35.93,36.02,21525.0
2025-09-29,35.94,36.09,35.92,36.04,16439.0
2025-09-30,35.97,36.16,35.86,36.15,6843.0
2025-10-01,36.13,36.39,36.12,36.36,26765.0
2025-10-02,36.45,36.5,36.36,36.47,12427.0
2025-10-03,36.63,36.78,36.6,36.74,10277.0
2025-10-06,37.0,37.07,36.86,37.02,20423.0
2025-10-07,37.02,37.05,36.85,36.91,42665.0
2025-10-08,37.01,37.09,37.01,37.07,14796.0
2025-10-09,37.06,37.11,36.95,37.0,9091.0
2025-10-10,36.76,36.88,36.11,36.16,47879.0
2025-10-14,36.37,36.71,36.25,36.62,35922.0
2025-10-15,36.76,36.77,36.51,36.67,33951.0
2025-10-16,36.83,36.9,36.65,36.72,19841.0
2025-10-17,36.64,36.8,36.44,36.76,13791.0
2025-10-20,36.84,37.13,36.82,37.11,13696.0
2025-10-21,37.01,37.09,36.92,37.02,19075.0
2025-10-22,37.09,37.11,36.81,36.98,56941.0
2025-10-23,37.08,37.2,37.02,37.16,19919.0
2025-10-24,37.28,37.3,37.2,37.24,10246.0
2025-10-27,37.32,37.48,37.31,37.48,230422.0
2025-10-28,37.48,37.48,37.3,37.37,15397.0
2025-10-29,37.28,37.41,37.25,37.31,34115.0
2025-10-30,37.32,37.44,37.31,37.33,18589.0
2025-10-31,37.24,37.32,36.99,37.28,23035.0
2025-11-03,37.23,37.35,37.23,37.28,22878.0
2025-11-04,37.0,37.19,37.0,37.08,43614.0
2025-11-05,37.16,37.31,37.01,37.28,17441.0
2025-11-06,37.24,37.24,36.94,37.01,17749.0
2025-11-07,36.72,37.13,36.72,37.13,18421.0
2025-11-10,37.4,37.5,37.3,37.48,13526.0
2025-11-11,37.47,37.75,37.47,37.72,26080.0
2025-11-12,37.94,37.98,37.93,37.96,10122.0
2025-11-13,37.89,37.89,37.46,37.49,58415.0
2025-11-14,37.23,37.51,37.16,37.43,32140.0
2025-11-17,37.33,37.35,36.96,37.05,36524.0
2025-11-18,36.68,36.75,36.48,36.68,47266.0
2025-11-19,36.72,36.85,36.62,36.78,38425.0
2025-11-20,37.01,37.05,36.3,36.31,89839.0
2025-11-21,36.65,36.86,36.52,36.77,74055.0
2025-11-24,36.81,36.86,36.73,36.83,35131.0
2025-11-25,36.88,37.17,36.88,37.17,24751.0
2025-11-26,37.27,37.51,37.26,37.47,21494.0