Date,Open,High,Low,Close,Volume
2015-08-20,13.191378748768498,13.191378748768498,13.075742824574585,13.075742824574585,87100.0
2015-08-21,12.711047778943978,12.711047778943978,12.711047778943978,12.711047778943978,0.0
2015-08-24,11.892700866513692,12.355244617266685,11.892700866513692,12.355244617266685,3900.0
2015-08-25,12.515352611372744,12.550932827285344,12.515352611372744,12.550932827285344,600.0
2015-08-26,12.533145244347534,12.533145244347534,12.533145244347534,12.533145244347534,100.0
2015-08-27,12.675464834224533,12.675464834224533,12.630989349356865,12.630989349356865,700.0
2015-08-28,12.835577073391216,12.835577073391216,12.835577073391216,12.835577073391216,700.0
2015-08-31,12.764418157819795,12.764418157819795,12.764418157819795,12.764418157819795,400.0
2015-09-01,12.4086140423847,12.4086140423847,12.4086140423847,12.4086140423847,100.0
2015-09-02,12.577620446352912,12.577620446352912,12.568725179012144,12.568725179012144,800.0
2015-09-03,12.639885766691457,12.648781034134656,12.613200812661256,12.613200812661256,18200.0
2015-09-04,12.542039989574237,12.542039989574237,12.542039989574237,12.542039989574237,100.0
2015-09-08,12.542039989574237,12.542039989574237,12.542039989574237,12.542039989574237,0.0
2015-09-09,12.67546689052157,12.67546689052157,12.67546689052157,12.67546689052157,1400.0
2015-09-10,12.657674538794772,12.657674538794772,12.657674538794772,12.657674538794772,300.0
2015-09-11,12.657674538794772,12.657674538794772,12.657674538794772,12.657674538794772,0.0
2015-09-14,12.746625806092997,12.746625806092997,12.746625806092997,12.746625806092997,0.0
2015-09-15,12.684362589506074,12.684362589506074,12.684362589506074,12.684362589506074,0.0
2015-09-16,12.82668423568011,12.82668423568011,12.82668423568011,12.82668423568011,0.0
2015-09-17,12.924527011623267,12.977897765807455,12.924527011623267,12.977897765807455,3600.0
2015-09-18,12.73773053908597,12.746625806092997,12.72883612037829,12.746625806092997,5000.0
2015-09-21,12.817789490453409,12.817789490453409,12.817789490453409,12.817789490453409,100.0
2015-09-22,12.719940844540831,12.719940844540831,12.62209460413016,12.62209460413016,26300.0
2015-09-23,12.62209460413016,12.62209460413016,12.62209460413016,12.62209460413016,0.0
2015-09-24,12.62209766496647,12.62209766496647,12.58651743663427,12.60430797495015,6300.0
2015-09-25,12.60430797495015,12.60430797495015,12.60430797495015,12.60430797495015,0.0
2015-09-28,12.453091508359195,12.453091508359195,12.34635082579778,12.34635082579778,10900.0
2015-09-29,12.3997204496521,12.3997204496521,12.364140222973164,12.38193076046239,2400.0
2015-09-30,12.38193076046239,12.38193076046239,12.38193076046239,12.38193076046239,0.0
2015-10-01,12.310770461004484,12.328560150416584,12.301875192148668,12.301875192148668,700.0
2015-10-02,12.230711507788254,12.230711507788254,12.230711507788254,12.230711507788254,1100.0
2015-10-05,12.568724983360324,12.58651466946555,12.568724983360324,12.58651466946555,7300.0
2015-10-06,12.568725179012144,12.568725179012144,12.568725179012144,12.568725179012144,500.0
2015-10-07,12.559829480027645,12.559829480027645,12.559829480027645,12.559829480027645,1400.0
2015-10-08,12.702152708871454,12.71104797755185,12.693258288490574,12.693258288490574,28900.0
2015-10-09,12.7,12.71,12.665,12.71,8780.0
2015-10-13,12.8,12.8,12.8,12.8,1010.0
2015-10-14,12.66,12.665,12.49,12.49,4789.0
2015-10-15,12.455,12.505,12.455,12.505,420.0
2015-10-16,12.595,12.615,12.595,12.615,135.0
2015-10-19,12.615,12.615,12.615,12.615,0.0
2015-10-20,12.78,12.78,12.7,12.73,6800.0
2015-10-21,12.81,12.81,12.74,12.765,677.0
2015-10-22,12.78,12.78,12.78,12.78,500.0
2015-10-23,12.87,12.935,12.87,12.915,300.0
2015-10-26,12.87,12.88,12.855,12.87,5650.0
2015-10-27,12.855,12.9,12.855,12.9,1100.0
2015-10-28,12.9,12.9,12.9,12.9,0.0
2015-10-29,12.97,12.98,12.97,12.98,320.0
2015-10-30,12.88,12.89,12.87,12.87,575.0
2015-11-02,12.96,13.095,12.94,13.085,1044.0
2015-11-03,13.12,13.12,13.065,13.075,800.0
2015-11-04,13.14,13.155,13.1,13.1,4661.0
2015-11-05,13.13,13.165,13.13,13.165,2628.0
2015-11-06,13.22,13.255,13.22,13.245,5640.0
2015-11-09,13.165,13.245,13.095,13.245,100.0
2015-11-10,13.1,13.175,13.1,13.175,1533.0
2015-11-11,13.155,13.155,13.12,13.12,1300.0
2015-11-12,13.03,13.03,12.9,12.915,6673.0
2015-11-13,12.78,12.88,12.78,12.88,1804.0
2015-11-16,12.8,12.845,12.8,12.825,886.0
2015-11-17,12.9,12.9,12.9,12.9,19900.0
2015-11-18,12.9,12.9,12.9,12.9,0.0
2015-11-19,13.05,13.05,13.05,13.05,500.0
2015-11-20,13.05,13.05,13.05,13.05,0.0
2015-11-23,13.26,13.26,13.245,13.245,1100.0
2015-11-24,13.26,13.26,13.26,13.26,100.0
2015-11-25,13.26,13.26,13.26,13.26,0.0
2015-11-26,13.335,13.335,13.335,13.335,6000.0
2015-11-27,13.345,13.405,13.345,13.405,3135.0
2015-11-30,13.465,13.465,13.305,13.305,1250.0
2015-12-01,13.44,13.44,13.44,13.44,454.0
2015-12-02,13.38,13.38,13.27,13.27,400.0
2015-12-03,13.255,13.255,13.015,13.04,648.0
2015-12-04,13.085,13.235,13.085,13.235,8762.0
2015-12-07,13.255,13.255,13.19,13.2,4838.0
2015-12-08,13.2,13.2,13.2,13.2,0.0
2015-12-09,13.14,13.14,13.05,13.06,5410.0
2015-12-10,13.04,13.155,13.04,13.155,2010.0
2015-12-11,13.085,13.085,13.085,13.085,1000.0
2015-12-14,13.015,13.03,12.925,12.925,37400.0
2015-12-15,13.115,13.115,13.11,13.11,376.0
2015-12-16,13.21,13.335,13.19,13.315,28385.0
2015-12-17,13.43,13.43,13.295,13.295,6958.0
2015-12-18,13.2,13.2,13.14,13.14,1007.0
2015-12-21,13.14,13.145,13.14,13.145,300.0
2015-12-22,13.19,13.335,13.19,13.325,7356.0
2015-12-23,13.335,13.38,13.335,13.38,2500.0
2015-12-24,13.395,13.395,13.395,13.395,4162.0
2015-12-29,13.445,13.445,13.435,13.435,2200.0
2015-12-30,13.48,13.48,13.41,13.41,2550.0
2015-12-31,13.375,13.375,13.365,13.365,1990.0
2016-01-04,13.095,13.14,13.095,13.095,8145.0
2016-01-05,13.22,13.22,13.095,13.095,38.0
2016-01-06,13.125,13.125,13.125,13.125,2545.0
2016-01-07,12.81,13.125,12.81,13.125,45.0
2016-01-08,12.8,13.125,12.8,13.125,3.0
2016-01-11,12.63,13.125,12.63,13.125,5.0
2016-01-12,13.125,13.125,13.125,13.125,0.0
2016-01-13,12.73,12.73,12.64,12.73,725.0
2016-01-14,12.455,12.67,12.455,12.67,104.0
2016-01-15,12.505,12.505,12.505,12.505,100.0
2016-01-18,12.49,12.49,12.335,12.39,34681.0
2016-01-19,12.67,12.67,12.48,12.55,50847.0
2016-01-20,12.455,12.455,12.205,12.375,200.0
2016-01-21,12.345,12.345,12.345,12.345,4162.0
2016-01-22,12.345,12.345,12.345,12.345,0.0
2016-01-25,12.39,12.4,12.285,12.29,15755.0
2016-01-26,12.345,12.38,12.335,12.375,600.0
2016-01-27,12.375,12.375,12.375,12.375,0.0
2016-01-28,12.275,12.29,12.25,12.25,632.0
2016-01-29,12.515,12.585,12.515,12.585,381.0
2016-02-01,12.545,12.545,12.535,12.535,1200.0
2016-02-02,12.375,12.38,12.375,12.375,293.0
2016-02-03,12.13,12.375,12.13,12.375,63.0
2016-02-04,12.255,12.285,12.255,12.285,811.0
2016-02-05,12.185,12.185,12.185,12.185,200.0
2016-02-08,11.865,11.865,11.865,11.865,300.0
2016-02-09,11.845,11.935,11.82,11.935,1975.0
2016-02-10,12.105,12.105,12.105,12.105,558.0
2016-02-11,12.105,12.105,12.105,12.105,0.0
2016-02-12,11.9,11.945,11.89,11.945,4437.0
2016-02-16,11.945,11.945,11.945,11.945,0.0
2016-02-17,12.3,12.3,11.945,11.945,43.0
2016-02-18,12.275,12.31,12.275,12.275,600.0
2016-02-19,12.3,12.3,12.3,12.3,959.0
2016-02-22,12.39,12.415,12.3,12.3,329.0
2016-02-23,12.4,12.4,12.38,12.38,382.0
2016-02-24,12.38,12.38,12.38,12.38,0.0
2016-02-25,12.31,12.38,12.31,12.38,40.0
2016-02-26,12.39,12.39,12.38,12.39,480.0
2016-02-29,12.41,12.5,12.4,12.41,621.0
2016-03-01,12.49,12.49,12.49,12.49,100.0
2016-03-02,12.58,12.615,12.49,12.49,198.0
2016-03-03,12.675,12.765,12.675,12.72,816.0
2016-03-04,12.785,12.785,12.74,12.74,803.0
2016-03-07,12.765,12.775,12.73,12.74,1746.0
2016-03-08,12.74,12.74,12.74,12.74,0.0
2016-03-09,12.58,12.74,12.58,12.74,58.0
2016-03-10,12.57,12.65,12.56,12.64,503.0
2016-03-11,12.705,12.755,12.705,12.755,3210.0
2016-03-14,12.785,12.785,12.775,12.775,451.0
2016-03-15,12.75,12.775,12.75,12.775,1.0
2016-03-16,12.84,12.84,12.64,12.65,1122.0
2016-03-17,12.65,12.65,12.65,12.65,0.0
2016-03-18,12.75,12.765,12.75,12.755,3265.0
2016-03-21,12.82,12.82,12.755,12.755,97.0
2016-03-22,12.775,12.84,12.775,12.83,10414.0
2016-03-23,12.855,12.855,12.855,12.855,2000.0
2016-03-24,12.855,12.855,12.855,12.855,0.0
2016-03-28,12.82,12.855,12.82,12.855,351.0
2016-03-29,12.82,12.84,12.82,12.84,326.0
2016-03-30,12.8,12.855,12.8,12.84,523.0
2016-03-31,12.84,12.84,12.84,12.84,0.0
2016-04-01,12.855,12.925,12.855,12.925,1355.0
2016-04-04,12.92,12.925,12.92,12.925,6.0
2016-04-05,12.925,12.925,12.925,12.925,0.0
2016-04-06,12.925,12.925,12.925,12.925,0.0
2016-04-07,12.855,12.925,12.855,12.925,1.0
2016-04-08,12.755,12.925,12.755,12.925,60.0
2016-04-11,12.925,12.925,12.925,12.925,0.0
2016-04-12,12.585,12.585,12.585,12.585,1000.0
2016-04-13,12.845,12.875,12.845,12.845,9939.0
2016-04-14,12.88,12.88,12.865,12.88,24588.0
2016-04-15,12.91,12.91,12.89,12.89,598.0
2016-04-18,12.925,12.925,12.91,12.925,849.0
2016-04-19,12.875,12.875,12.81,12.82,1960.0
2016-04-20,12.8,12.83,12.8,12.83,4400.0
2016-04-21,12.865,12.865,12.83,12.83,10.0
2016-04-22,12.83,12.83,12.83,12.83,190.0
2016-04-25,12.83,12.83,12.75,12.75,2050.0
2016-04-26,12.83,12.83,12.8,12.8,1651.0
2016-04-27,12.82,12.83,12.8,12.8,363.0
2016-04-28,12.775,12.775,12.64,12.64,3028.0
2016-04-29,12.585,12.585,12.515,12.515,3259.0
2016-05-02,12.605,12.685,12.605,12.675,14300.0
2016-05-03,12.695,12.705,12.695,12.705,1000.0
2016-05-04,12.8,12.82,12.765,12.795,76889.0
2016-05-05,12.775,12.775,12.775,12.775,101.0
2016-05-06,12.765,12.9,12.765,12.9,2700.0
2016-05-09,12.99,12.99,12.945,12.945,3328.0
2016-05-10,13.005,13.05,13.005,13.05,3483.0
2016-05-11,12.97,12.97,12.855,12.97,2650.0
2016-05-12,12.97,12.97,12.97,12.97,0.0
2016-05-13,12.875,12.875,12.785,12.785,225.0
2016-05-16,12.875,12.875,12.785,12.785,10.0
2016-05-17,12.875,12.875,12.795,12.875,380.0
2016-05-18,12.8,12.875,12.8,12.875,109.0
2016-05-19,12.845,12.865,12.845,12.845,507.0
2016-05-20,13.035,13.05,13.025,13.05,2591.0
2016-05-24,13.215,13.215,13.05,13.05,75.0
2016-05-25,13.31,13.31,13.285,13.285,5230.0
2016-05-26,13.195,13.285,13.195,13.285,70.0
2016-05-27,13.32,13.355,13.32,13.32,342.0
2016-05-30,13.49,13.49,13.32,13.32,66.0
2016-05-31,13.41,13.465,13.41,13.455,1731.0
2016-06-01,13.455,13.455,13.455,13.455,0.0
2016-06-02,13.445,13.56,13.445,13.455,198.0
2016-06-03,13.41,13.41,13.34,13.34,2400.0
2016-06-06,13.34,13.34,13.34,13.34,0.0
2016-06-07,13.32,13.365,13.32,13.32,573.0
2016-06-08,13.32,13.32,13.32,13.32,75.0
2016-06-09,13.3,13.3,13.3,13.3,1000.0
2016-06-10,13.22,13.3,13.15,13.3,1560.0
2016-06-13,13.115,13.3,13.115,13.3,21.0
2016-06-14,13.035,13.07,13.035,13.07,158.0
2016-06-15,13.145,13.145,13.145,13.145,0.0
2016-06-16,13.125,13.19,13.125,13.19,500.0
2016-06-17,13.09,13.12,13.09,13.1,500.0
2016-06-20,13.21,13.235,13.21,13.235,200.0
2016-06-21,13.155,13.155,13.125,13.155,2834.0
2016-06-22,13.245,13.245,13.17,13.17,1625.0
2016-06-23,13.29,13.325,13.29,13.305,11120.0
2016-06-24,13.045,13.045,12.99,12.99,800.0
2016-06-27,12.775,12.775,12.72,12.72,607.0
2016-06-28,12.92,12.92,12.72,12.72,43.0
2016-06-29,13.065,13.12,13.065,13.09,15324.0
2016-06-30,13.09,13.09,13.09,13.09,0.0
2016-07-04,13.415,13.475,13.415,13.475,6100.0
2016-07-05,13.28,13.29,13.17,13.29,12771.0
2016-07-06,13.27,13.27,13.26,13.26,1300.0
2016-07-07,13.325,13.325,13.26,13.26,121.0
2016-07-08,13.26,13.26,13.26,13.26,0.0
2016-07-11,13.83,13.83,13.8,13.8,4246.0
2016-07-12,13.755,13.845,13.755,13.845,2077.0
2016-07-13,13.755,13.755,13.755,13.755,78000.0
2016-07-14,13.74,13.74,13.7,13.7,1126.0
2016-07-15,13.765,13.785,13.74,13.74,2500.0
2016-07-18,13.755,13.79,13.755,13.765,10880.0
2016-07-19,13.82,13.82,13.81,13.81,2400.0
2016-07-20,13.81,13.81,13.81,13.81,0.0
2016-07-21,13.9,13.9,13.865,13.88,1729.0
2016-07-22,14.06,14.06,14.06,14.06,492.0
2016-07-25,14.08,14.08,14.06,14.07,4551.0
2016-07-26,14.15,14.15,14.1,14.105,1875.0
2016-07-27,14.1,14.105,14.1,14.105,205.0
2016-07-28,14.08,14.09,14.08,14.09,1968.0
2016-07-29,14.09,14.09,14.09,14.09,0.0
2016-08-02,13.855,13.875,13.835,13.865,4661.0
2016-08-03,13.91,13.91,13.89,13.89,4517.0
2016-08-04,13.88,13.88,13.855,13.865,1204.0
2016-08-05,14.115,14.195,14.115,14.15,4729.0
2016-08-08,14.15,14.16,14.15,14.16,1300.0
2016-08-09,14.135,14.145,14.125,14.125,2004.0
2016-08-10,14.045,14.045,14.0,14.0,4409.0
2016-08-11,14.01,14.01,13.955,13.955,2720.0
2016-08-12,13.91,13.955,13.91,13.955,1014.0
2016-08-15,13.98,13.98,13.98,13.98,300.0
2016-08-16,13.845,13.845,13.755,13.785,841.0
2016-08-17,13.7,13.745,13.7,13.74,814.0
2016-08-18,13.72,13.74,13.72,13.74,30.0
2016-08-19,13.74,13.74,13.74,13.74,0.0
2016-08-22,13.9,13.935,13.9,13.935,2699.0
2016-08-23,13.965,13.98,13.965,13.98,1166.0
2016-08-24,13.89,13.98,13.89,13.98,16.0
2016-08-25,13.925,13.965,13.925,13.935,3317.0
2016-08-26,13.935,13.935,13.935,13.935,0.0
2016-08-29,13.935,13.935,13.935,13.935,0.0
2016-08-30,13.935,13.935,13.935,13.935,0.0
2016-08-31,14.125,14.125,13.935,13.935,26.0
2016-09-01,14.045,14.115,14.045,14.045,1000.0
2016-09-02,14.145,14.145,14.145,14.145,200.0
2016-09-06,13.945,14.145,13.945,14.145,42.0
2016-09-07,14.015,14.035,14.015,14.035,240.0
2016-09-08,14.06,14.06,14.035,14.045,4965.0
2016-09-09,13.9,13.9,13.765,13.765,912.0
2016-09-12,13.9,13.92,13.9,13.92,200.0
2016-09-13,13.745,13.8,13.73,13.8,714.0
2016-09-14,13.845,13.845,13.745,13.765,750.0
2016-09-15,13.8,13.875,13.8,13.875,20317.0
2016-09-16,13.865,13.865,13.865,13.865,200.0
2016-09-19,13.91,13.91,13.865,13.865,19.0
2016-09-20,13.925,13.925,13.925,13.925,100.0
2016-09-21,13.925,13.925,13.925,13.925,0.0
2016-09-22,14.0,14.09,14.0,14.09,2440.0
2016-09-23,14.145,14.145,14.09,14.09,200.0
2016-09-26,14.035,14.1,14.035,14.1,1600.0
2016-09-27,14.06,14.06,14.06,14.06,800.0
2016-09-28,14.1,14.1,14.035,14.06,5636.0
2016-09-29,14.015,14.015,13.965,14.0,7744.0
2016-09-30,14.0,14.0,14.0,14.0,0.0
2016-10-03,13.97,14.0,13.97,14.0,715.0
2016-10-04,14.055,14.055,13.945,13.97,2000.0
2016-10-05,14.07,14.08,14.06,14.06,17140.0
2016-10-06,14.025,14.08,14.025,14.07,4636.0
2016-10-07,14.06,14.06,14.06,14.06,124.0
2016-10-11,14.025,14.025,13.875,13.875,3783.0
2016-10-12,13.97,13.97,13.945,13.945,1980.0
2016-10-13,13.855,13.88,13.835,13.865,773.0
2016-10-14,13.82,13.82,13.82,13.82,6000.0
2016-10-17,13.82,13.83,13.755,13.755,13185.0
2016-10-18,13.865,13.865,13.835,13.835,12700.0
2016-10-19,13.82,13.925,13.82,13.91,2871.0
2016-10-20,13.945,13.945,13.875,13.875,2970.0
2016-10-21,13.875,13.875,13.875,13.875,0.0
2016-10-24,14.18,14.18,14.15,14.18,13334.0
2016-10-25,14.01,14.035,14.01,14.025,4500.0
2016-10-26,13.99,14.01,13.97,13.99,19502.0
2016-10-27,13.9,13.9,13.865,13.865,10803.0
2016-10-28,13.89,13.91,13.855,13.855,51995.0
2016-10-31,13.935,14.01,13.935,14.0,12748.0
2016-11-01,13.855,13.855,13.81,13.81,120.0
2016-11-02,13.785,13.785,13.72,13.72,2430.0
2016-11-03,13.71,13.74,13.655,13.74,2700.0
2016-11-04,13.72,13.8,13.71,13.71,260.0
2016-11-07,13.88,13.945,13.875,13.89,11777.0
2016-11-08,13.97,13.98,13.91,13.98,475.0
2016-11-09,14.01,14.27,13.98,13.98,3547.0
2016-11-10,14.52,14.52,14.36,14.42,2365.0
2016-11-11,14.495,14.6,14.465,14.465,1136.0
2016-11-14,14.77,14.87,14.745,14.87,19727.0
2016-11-15,14.845,14.855,14.79,14.845,6245.0
2016-11-16,14.78,14.815,14.745,14.815,4077.0
2016-11-17,14.89,14.99,14.87,14.99,16878.0
2016-11-18,15.025,15.025,14.99,15.015,3745.0
2016-11-21,15.005,15.005,14.935,14.98,35123.0
2016-11-22,15.005,15.105,15.005,15.095,10346.0
2016-11-23,15.125,15.265,15.125,15.23,6522.0
2016-11-24,15.31,15.385,15.25,15.3,2790.0
2016-11-25,15.265,15.52,15.265,15.5,4765.0
2016-11-28,15.24,15.24,15.105,15.14,8529.0
2016-11-29,15.215,15.215,15.16,15.16,5759.0
2016-11-30,15.15,15.205,15.13,15.16,5939.0
2016-12-01,15.14,15.14,14.935,14.935,3360.0
2016-12-02,15.005,15.005,14.925,14.935,3525.0
2016-12-05,14.995,15.07,14.995,15.07,14650.0
2016-12-06,15.125,15.24,15.115,15.215,4501.0
2016-12-07,15.25,15.38,15.205,15.355,36577.0
2016-12-08,15.41,15.51,15.375,15.455,6834.0
2016-12-09,15.465,15.465,15.39,15.43,16094.0
2016-12-12,15.375,15.4,15.265,15.295,13335.0
2016-12-13,15.265,15.32,15.24,15.31,5937.0
2016-12-14,15.24,15.42,15.23,15.3,27466.0
2016-12-15,15.4,15.6,15.4,15.455,15084.0
2016-12-16,15.51,15.6,15.435,15.435,3184.0
2016-12-19,15.52,15.58,15.48,15.565,93855.0
2016-12-20,15.645,15.66,15.565,15.59,27853.0
2016-12-21,15.645,15.645,15.58,15.58,24975.0
2016-12-22,15.645,15.645,15.52,15.59,11137.0
2016-12-23,15.68,15.68,15.635,15.68,6471.0
2016-12-28,15.83,15.83,15.555,15.565,14436.0
2016-12-29,15.565,15.565,15.54,15.55,8970.0
2016-12-30,15.52,15.52,15.41,15.42,6834.0
2017-01-03,15.63,15.63,15.42,15.45,10095.0
2017-01-04,15.465,15.645,15.465,15.61,15362.0
2017-01-05,15.555,15.555,15.33,15.42,11600.0
2017-01-06,15.43,15.475,15.35,15.42,20219.0
2017-01-09,15.365,15.365,15.285,15.285,21934.0
2017-01-10,15.285,15.41,15.285,15.405,3811.0
2017-01-11,15.405,15.495,15.32,15.375,16945.0
2017-01-12,15.24,15.24,15.085,15.195,10334.0
2017-01-13,15.31,15.375,15.31,15.33,50791.0
2017-01-16,15.085,15.215,15.075,15.075,15041.0
2017-01-17,15.185,15.215,15.075,15.095,25994.0
2017-01-18,15.115,15.35,15.115,15.34,9270.0
2017-01-19,15.475,15.495,15.34,15.365,14456.0
2017-01-20,15.54,15.54,15.42,15.44,4916.0
2017-01-23,15.455,15.455,15.295,15.36,8657.0
2017-01-24,15.395,15.495,15.36,15.465,25364.0
2017-01-25,15.53,15.54,15.42,15.475,45427.0
2017-01-26,15.485,15.54,15.44,15.455,29154.0
2017-01-27,15.455,15.455,15.41,15.42,5235.0
2017-01-30,15.36,15.36,15.115,15.275,8879.0
2017-01-31,15.15,15.23,15.075,15.185,12486.0
2017-02-01,15.36,15.365,15.15,15.15,4402.0
2017-02-02,15.115,15.22,15.115,15.16,4016.0
2017-02-03,15.32,15.395,15.32,15.32,1494.0
2017-02-06,15.43,15.485,15.375,15.385,8929.0
2017-02-07,15.465,15.55,15.43,15.44,5205.0
2017-02-08,15.33,15.44,15.33,15.44,2555.0
2017-02-09,15.44,15.585,15.44,15.575,3714.0
2017-02-10,15.6,15.61,15.54,15.6,27129.0
2017-02-13,15.645,15.675,15.61,15.62,9391.0
2017-02-14,15.52,15.665,15.51,15.665,9305.0
2017-02-15,15.675,15.745,15.665,15.72,15525.0
2017-02-16,15.69,15.69,15.6,15.69,14940.0
2017-02-17,15.685,15.72,15.64,15.72,20522.0
2017-02-21,15.81,15.93,15.81,15.93,13372.0
2017-02-22,15.935,15.945,15.855,15.855,6646.0
2017-02-23,15.89,15.89,15.7,15.765,17716.0
2017-02-24,15.675,15.72,15.665,15.72,2050.0
2017-02-27,15.755,15.91,15.7,15.91,6498.0
2017-02-28,15.935,15.98,15.91,15.955,19813.0
2017-03-01,16.145,16.28,16.145,16.26,11876.0
2017-03-02,16.235,16.245,16.145,16.145,11488.0
2017-03-03,16.1,16.155,16.1,16.135,11068.0
2017-03-06,16.09,16.09,16.01,16.065,4929.0
2017-03-07,16.065,16.065,16.0,16.0,11695.0
2017-03-08,16.025,16.09,16.0,16.0,11590.0
2017-03-09,16.035,16.055,15.9,15.965,6953.0
2017-03-10,15.99,15.99,15.92,15.955,5541.0
2017-03-13,15.93,16.0,15.93,15.975,2135.0
2017-03-14,15.965,15.98,15.89,15.965,7926.0
2017-03-15,16.045,16.045,15.98,15.99,1925.0
2017-03-16,15.945,16.02,15.945,16.0,23326.0
2017-03-17,15.975,16.045,15.975,16.01,11211.0
2017-03-20,16.01,16.01,15.935,15.965,16364.0
2017-03-21,15.83,15.83,15.645,15.675,14117.0
2017-03-22,15.7,15.7,15.585,15.645,12784.0
2017-03-23,15.69,15.775,15.69,15.72,9331.0
2017-03-24,15.785,15.82,15.685,15.685,15733.0
2017-03-27,15.6,15.69,15.54,15.69,20370.0
2017-03-28,15.665,15.845,15.64,15.835,15785.0
2017-03-29,15.785,15.835,15.775,15.81,12456.0
2017-03-30,15.82,15.9,15.81,15.9,7314.0
2017-03-31,15.855,15.935,15.855,15.91,6681.0
2017-04-03,15.935,15.935,15.835,15.865,6170.0
2017-04-04,15.955,15.955,15.865,15.865,6465.0
2017-04-05,15.975,16.0,15.765,15.775,34711.0
2017-04-06,15.835,15.92,15.8,15.865,10768.0
2017-04-07,15.835,15.91,15.83,15.9,4725.0
2017-04-10,15.845,15.93,15.82,15.83,8220.0
2017-04-11,15.745,15.89,15.745,15.82,25030.0
2017-04-12,15.835,15.835,15.645,15.645,10927.0
2017-04-13,15.6,15.64,15.55,15.575,8789.0
2017-04-17,15.51,15.685,15.51,15.685,4876.0
2017-04-18,15.72,15.81,15.72,15.81,5881.0
2017-04-19,15.875,16.02,15.875,15.935,3541.0
2017-04-20,15.975,16.11,15.975,16.08,5161.0
2017-04-21,16.09,16.115,16.09,16.115,4293.0
2017-04-24,16.29,16.325,16.225,16.3,11690.0
2017-04-25,16.525,16.55,16.45,16.49,3451.0
2017-04-26,16.505,16.605,16.49,16.55,7309.0
2017-04-27,16.49,16.59,16.49,16.55,10140.0
2017-04-28,16.625,16.625,16.425,16.45,11531.0
2017-05-01,16.415,16.505,16.39,16.505,756.0
2017-05-02,16.525,16.55,16.495,16.495,1913.0
2017-05-03,16.495,16.495,16.38,16.4,6915.0
2017-05-04,16.45,16.49,16.355,16.46,8603.0
2017-05-05,16.515,16.515,16.415,16.47,16924.0
2017-05-08,16.525,16.525,16.425,16.48,1798.0
2017-05-09,16.535,16.535,16.48,16.49,5745.0
2017-05-10,16.425,16.515,16.425,16.49,6765.0
2017-05-11,16.525,16.525,16.345,16.435,8534.0
2017-05-12,16.435,16.435,16.36,16.36,6635.0
2017-05-15,16.46,16.48,16.39,16.39,2004.0
2017-05-16,16.345,16.355,16.255,16.29,5457.0
2017-05-17,16.19,16.19,16.025,16.025,36830.0
2017-05-18,15.945,16.09,15.935,16.055,16274.0
2017-05-19,16.08,16.165,16.065,16.065,4600.0
2017-05-23,16.055,16.21,16.055,16.18,2718.0
2017-05-24,16.17,16.18,16.07,16.11,6260.0
2017-05-25,16.135,16.255,16.135,16.235,12713.0
2017-05-26,16.2,16.2,16.11,16.135,1378.0
2017-05-29,16.225,16.28,16.21,16.245,1957.0
2017-05-30,16.19,16.19,16.07,16.115,9013.0
2017-05-31,16.155,16.19,16.0,16.145,6286.0
2017-06-01,16.19,16.39,16.19,16.345,20524.0
2017-06-02,16.445,16.49,16.435,16.48,2139.0
2017-06-05,16.39,16.435,16.345,16.37,4336.0
2017-06-06,16.28,16.3,16.225,16.225,3262.0
2017-06-07,16.26,16.355,16.26,16.345,10286.0
2017-06-08,16.37,16.49,16.345,16.435,5017.0
2017-06-09,16.435,16.525,16.4,16.445,4781.0
2017-06-12,16.47,16.47,16.28,16.3,7418.0
2017-06-13,16.26,16.29,16.26,16.28,9307.0
2017-06-14,16.215,16.225,16.17,16.17,4945.0
2017-06-15,16.19,16.215,16.17,16.21,33169.0
2017-06-16,16.11,16.11,16.09,16.1,7177.0
2017-06-19,16.235,16.245,16.165,16.245,10785.0
2017-06-20,16.225,16.225,16.115,16.115,7436.0
2017-06-21,16.215,16.215,16.065,16.08,5546.0
2017-06-22,15.97,16.055,15.97,16.025,5115.0
2017-06-23,16.125,16.125,16.1,16.1,1600.0
2017-06-26,16.125,16.18,16.1,16.17,5356.0
2017-06-27,16.055,16.07,15.91,15.91,2716.0
2017-06-28,15.925,15.98,15.9,15.92,1803.0
2017-06-29,15.89,15.89,15.71,15.77,174615.0
2017-06-30,15.82,15.82,15.81,15.82,2015.0
2017-07-04,15.82,15.925,15.625,15.82,165.0
2017-07-05,15.81,15.88,15.81,15.82,3877.0
2017-07-06,15.725,15.725,15.68,15.68,2183.0
2017-07-07,15.58,15.655,15.57,15.635,2300.0
2017-07-10,15.665,15.67,15.635,15.645,3658.0
2017-07-11,15.625,15.725,15.62,15.72,18593.0
2017-07-12,15.77,15.77,15.52,15.57,27875.0
2017-07-13,15.545,15.59,15.545,15.545,2417.0
2017-07-14,15.545,15.58,15.545,15.58,5814.0
2017-07-17,15.57,15.635,15.52,15.635,188413.0
2017-07-18,15.5,15.51,15.47,15.47,6886.0
2017-07-19,15.57,15.61,15.57,15.59,876.0
2017-07-20,15.61,15.61,15.58,15.6,4751.0
2017-07-21,15.535,15.535,15.47,15.47,941.0
2017-07-24,15.435,15.47,15.42,15.47,5733.0
2017-07-25,15.59,15.635,15.51,15.61,7358.0
2017-07-26,15.62,15.62,15.4,15.41,2787.0
2017-07-27,15.47,15.47,15.425,15.445,4496.0
2017-07-28,15.355,15.365,15.22,15.265,5333.0
2017-07-31,15.32,15.335,15.27,15.29,2624.0
2017-08-01,15.345,15.39,15.345,15.38,7048.0
2017-08-02,15.435,15.435,15.31,15.38,4200.0
2017-08-03,15.37,15.37,15.28,15.28,6318.0
2017-08-04,15.39,15.435,15.39,15.39,1933.0
2017-08-08,15.52,15.545,15.435,15.445,5052.0
2017-08-09,15.39,15.39,15.3,15.345,9483.0
2017-08-10,15.32,15.32,15.19,15.21,1687.0
2017-08-11,15.08,15.12,15.08,15.09,10080.0
2017-08-14,15.18,15.355,15.18,15.335,6475.0
2017-08-15,15.335,15.335,15.29,15.31,3611.0
2017-08-16,15.3,15.335,15.2,15.21,10339.0
2017-08-17,15.165,15.165,15.02,15.02,8206.0
2017-08-18,14.855,14.865,14.845,14.845,3320.0
2017-08-21,14.8,14.855,14.8,14.81,4105.0
2017-08-22,14.865,14.955,14.865,14.955,2160.0
2017-08-23,14.925,14.945,14.91,14.91,1158.0
2017-08-24,14.88,14.925,14.865,14.865,2093.0
2017-08-25,14.855,14.88,14.845,14.865,5904.0
2017-08-28,14.88,14.88,14.825,14.855,2238.0
2017-08-29,14.82,14.925,14.8,14.925,5284.0
2017-08-30,14.99,15.11,14.99,15.09,2146.0
2017-08-31,15.055,15.11,15.055,15.055,42828.0
2017-09-01,15.02,15.035,14.99,15.02,25965.0
2017-09-05,15.02,15.02,14.79,14.82,8091.0
2017-09-06,14.9,14.9,14.645,14.665,9163.0
2017-09-07,14.58,14.58,14.465,14.5,11542.0
2017-09-08,14.455,14.59,14.455,14.58,7170.0
2017-09-11,14.7,14.735,14.68,14.7,30752.0
2017-09-12,14.855,14.89,14.845,14.88,3989.0
2017-09-13,14.865,14.92,14.855,14.855,1409.0
2017-09-14,14.88,14.9,14.845,14.855,9294.0
2017-09-15,14.845,14.925,14.845,14.925,4554.0
2017-09-18,15.02,15.145,15.01,15.135,16710.0
2017-09-19,15.1,15.11,15.09,15.1,10119.0
2017-09-20,15.065,15.235,15.055,15.22,7768.0
2017-09-21,15.235,15.235,15.18,15.2,14147.0
2017-09-22,15.12,15.225,15.12,15.22,6359.0
2017-09-25,15.225,15.29,15.21,15.29,7491.0
2017-09-26,15.29,15.345,15.29,15.32,15145.0
2017-09-27,15.39,15.57,15.31,15.57,19583.0
2017-09-28,15.555,15.555,15.51,15.555,11326.0
2017-09-29,15.625,15.72,15.58,15.635,3058.0
2017-10-02,15.67,15.82,15.67,15.81,9631.0
2017-10-03,15.865,15.865,15.79,15.825,18369.0
2017-10-04,15.8,15.81,15.77,15.8,7233.0
2017-10-05,15.91,15.99,15.88,15.965,28773.0
2017-10-06,15.92,15.945,15.89,15.925,10057.0
2017-10-10,15.89,15.89,15.835,15.88,5692.0
2017-10-11,15.87,15.9,15.81,15.845,141678.0
2017-10-12,15.8,15.88,15.8,15.825,21491.0
2017-10-13,15.845,15.935,15.845,15.865,11203.0
2017-10-16,15.92,15.955,15.88,15.89,35509.0
2017-10-17,15.91,15.99,15.88,15.88,50004.0
2017-10-18,15.945,15.945,15.865,15.91,1569.0
2017-10-19,15.835,15.9,15.8,15.9,5830.0
2017-10-20,16.155,16.165,16.12,16.125,8631.0
2017-10-23,16.17,16.17,16.125,16.145,3352.0
2017-10-24,16.135,16.245,16.135,16.225,4023.0
2017-10-25,16.165,16.3,16.155,16.3,23565.0
2017-10-26,16.365,16.435,16.355,16.435,16845.0
2017-10-27,16.5,16.5,16.465,16.465,2102.0
2017-10-30,16.47,16.47,16.335,16.355,31332.0
2017-10-31,16.435,16.555,16.435,16.535,3693.0
2017-11-01,16.61,16.61,16.425,16.465,19785.0
2017-11-02,16.41,16.41,16.37,16.37,2677.0
2017-11-03,16.29,16.39,16.28,16.355,3835.0
2017-11-06,16.435,16.445,16.37,16.38,19750.0
2017-11-07,16.455,16.455,16.31,16.325,15775.0
2017-11-08,16.235,16.325,16.235,16.325,10994.0
2017-11-09,16.22,16.22,16.165,16.18,8819.0
2017-11-10,16.17,16.19,16.165,16.18,6000.0
2017-11-13,16.2,16.28,16.145,16.28,6460.0
2017-11-14,16.17,16.29,16.17,16.245,10745.0
2017-11-15,16.2,16.3,16.19,16.225,25457.0
2017-11-16,16.31,16.39,16.31,16.38,7079.0
2017-11-17,16.42,16.465,16.42,16.425,7134.0
2017-11-20,16.435,16.555,16.435,16.555,33491.0
2017-11-21,16.57,16.61,16.545,16.6,2222.0
2017-11-22,16.6,16.62,16.5,16.52,20385.0
2017-11-23,16.47,16.57,16.47,16.52,2500.0
2017-11-24,16.555,16.645,16.49,16.545,7600.0
2017-11-27,16.555,16.6,16.525,16.58,11164.0
2017-11-28,16.69,16.845,16.69,16.835,10692.0
2017-11-29,16.955,17.0,16.955,16.98,5302.0
2017-11-30,17.065,17.19,17.035,17.165,14725.0
2017-12-01,16.98,16.98,16.69,16.79,2885.0
2017-12-04,16.99,16.99,16.865,16.865,5069.0
2017-12-05,16.835,16.835,16.7,16.71,4172.0
2017-12-06,16.765,16.78,16.765,16.77,3900.0
2017-12-07,16.845,16.88,16.81,16.88,698.0
2017-12-08,16.955,17.055,16.955,17.025,600.0
2017-12-11,17.02,17.025,16.955,16.99,6193.0
2017-12-12,17.035,17.035,16.98,16.98,3345.0
2017-12-13,16.965,17.01,16.91,16.91,5061.0
2017-12-14,16.935,16.945,16.69,16.835,17412.0
2017-12-15,16.745,17.12,16.745,17.045,16713.0
2017-12-18,17.165,17.165,17.135,17.145,1950.0
2017-12-19,17.225,17.225,17.11,17.12,6666.0
2017-12-20,17.1,17.125,17.065,17.07,5821.0
2017-12-21,17.045,17.045,16.955,17.025,18496.0
2017-12-22,17.08,17.08,16.965,16.965,23160.0
2017-12-27,16.91,16.945,16.855,16.855,11400.0
2017-12-28,16.85,16.85,16.785,16.805,7247.0
2017-12-29,16.77,16.77,16.77,16.77,2960.0
2018-01-02,16.77,16.805,16.73,16.75,1909.0
2018-01-03,16.805,16.915,16.805,16.89,15380.0
2018-01-04,16.98,16.98,16.87,16.895,5433.0
2018-01-05,16.76,16.84,16.76,16.785,7700.0
2018-01-08,16.85,16.945,16.825,16.925,6912.0
2018-01-09,16.945,17.015,16.945,17.005,4370.0
2018-01-10,16.99,17.035,16.88,16.98,17246.0
2018-01-11,17.08,17.2,17.08,17.19,8789.0
2018-01-12,17.17,17.235,17.155,17.155,10640.0
2018-01-15,17.17,17.465,17.17,17.4,8042.0
2018-01-16,17.19,17.205,17.005,17.005,13716.0
2018-01-17,17.07,17.155,17.015,17.135,7226.0
2018-01-18,17.115,17.135,17.045,17.045,27707.0
2018-01-19,17.115,17.29,17.09,17.29,6634.0
2018-01-22,17.28,17.355,17.245,17.335,8550.0
2018-01-23,17.37,17.39,17.355,17.355,11567.0
2018-01-24,17.315,17.315,17.155,17.16,46351.0
2018-01-25,17.17,17.235,17.08,17.155,6878.0
2018-01-26,17.125,17.225,17.125,17.225,21840.0
2018-01-29,17.225,17.225,17.125,17.135,13771.0
2018-01-30,17.025,17.025,16.89,16.915,10959.0
2018-01-31,16.945,16.945,16.805,16.835,6627.0
2018-02-01,16.85,16.85,16.76,16.78,7724.0
2018-02-02,16.805,16.835,16.685,16.705,3950.0
2018-02-05,16.575,16.725,16.25,16.375,27943.0
2018-02-06,15.955,16.43,15.83,16.35,9133.0
2018-02-07,16.35,16.515,16.32,16.505,13674.0
2018-02-08,16.275,16.275,15.985,15.985,6468.0
2018-02-09,16.04,16.14,15.675,16.0,18287.0
2018-02-12,16.12,16.305,16.065,16.255,9794.0
2018-02-13,16.195,16.285,16.185,16.285,3349.0
2018-02-14,16.275,16.495,16.275,16.475,6027.0
2018-02-15,16.53,16.605,16.515,16.585,9746.0
2018-02-16,16.66,16.78,16.66,16.76,2447.0
2018-02-20,16.805,16.85,16.705,16.705,7383.0
2018-02-21,16.835,16.95,16.775,16.775,5083.0
2018-02-22,16.89,16.915,16.78,16.795,4258.0
2018-02-23,16.795,16.825,16.785,16.785,2123.0
2018-02-26,17.025,17.05,16.905,17.015,11757.0
2018-02-27,17.155,17.155,16.925,16.925,5100.0
2018-02-28,16.96,17.035,16.895,16.895,5410.0
2018-03-01,16.825,16.915,16.67,16.67,4102.0
2018-03-02,16.65,17.005,16.65,16.685,3300.0
2018-03-05,17.045,17.3,17.045,17.28,16607.0
2018-03-06,17.3,17.345,17.28,17.345,766.0
2018-03-07,17.29,17.465,17.29,17.415,3300.0
2018-03-08,17.4,17.4,17.355,17.355,3786.0
2018-03-09,17.445,17.52,17.445,17.52,3211.0
2018-03-12,17.555,17.575,17.525,17.575,1130.0
2018-03-13,17.635,17.745,17.635,17.665,9565.0
2018-03-14,17.655,17.675,17.535,17.565,2387.0
2018-03-15,17.635,17.69,17.6,17.61,7309.0
2018-03-16,17.755,17.81,17.755,17.8,3480.0
2018-03-19,17.665,17.665,17.52,17.52,603.0
2018-03-20,17.63,17.635,17.63,17.635,2750.0
2018-03-21,17.565,17.59,17.52,17.525,4330.0
2018-03-22,17.345,17.355,17.045,17.17,4135.0
2018-03-23,16.88,16.945,16.66,16.73,10320.0
2018-03-26,16.88,16.89,16.73,16.73,2386.0
2018-03-27,16.925,16.97,16.74,16.835,3483.0
2018-03-28,16.88,16.88,16.84,16.88,3300.0
2018-03-29,16.915,17.09,16.89,17.035,2566.0
2018-04-02,16.995,16.995,16.54,16.605,2508.0
2018-04-03,16.67,16.77,16.595,16.77,4406.0
2018-04-04,16.53,16.815,16.53,16.815,3641.0
2018-04-05,16.995,17.025,16.915,16.97,3108.0
2018-04-06,16.86,16.86,16.605,16.78,6073.0
2018-04-09,16.77,16.77,16.575,16.66,6871.0
2018-04-10,16.725,16.75,16.63,16.715,12212.0
2018-04-11,16.66,16.67,16.54,16.615,3265.0
2018-04-12,16.785,16.785,16.715,16.73,6455.0
2018-04-13,16.815,16.815,16.73,16.77,2702.0
2018-04-16,16.77,16.84,16.77,16.825,2300.0
2018-04-17,16.895,16.97,16.87,16.925,2816.0
2018-04-18,17.025,17.135,17.025,17.135,1255.0
2018-04-19,17.035,17.05,16.95,16.95,5648.0
2018-04-20,17.08,17.105,16.995,17.015,5978.0
2018-04-23,17.18,17.205,17.155,17.155,2065.0
2018-04-24,17.2,17.245,16.935,17.015,3483.0
2018-04-25,17.045,17.115,17.005,17.07,2438.0
2018-04-26,17.045,17.2,17.045,17.2,4670.0
2018-04-27,17.145,17.2,17.035,17.2,7300.0
2018-04-30,17.19,17.19,16.925,16.95,1883.0
2018-05-01,16.895,17.005,16.85,16.99,6580.0
2018-05-02,16.995,17.045,16.98,16.99,9362.0
2018-05-03,16.945,16.97,16.86,16.905,5881.0
2018-05-04,16.89,17.2,16.89,17.16,6845.0
2018-05-07,17.235,17.335,17.215,17.27,9513.0
2018-05-08,17.435,17.465,17.365,17.425,24936.0
2018-05-09,17.41,17.41,17.29,17.38,13146.0
2018-05-10,17.365,17.445,17.27,17.39,3318.0
2018-05-11,17.38,17.5,17.38,17.435,3854.0
2018-05-14,17.425,17.445,17.4,17.415,10123.0
2018-05-15,17.49,17.535,17.445,17.48,225308.0
2018-05-16,17.465,17.545,17.465,17.49,5950.0
2018-05-17,17.465,17.575,17.455,17.575,1237.0
2018-05-18,17.675,17.675,17.62,17.63,4841.0
2018-05-22,17.68,17.68,17.59,17.59,4476.0
2018-05-23,17.68,17.68,17.575,17.59,27232.0
2018-05-24,17.72,17.72,17.68,17.71,10287.0
2018-05-25,17.785,17.83,17.755,17.785,7265.0
2018-05-28,17.82,17.855,17.785,17.785,4031.0
2018-05-29,17.84,17.865,17.72,17.785,4409.0
2018-05-30,17.81,17.93,17.79,17.875,2587.0
2018-05-31,17.91,17.94,17.745,17.755,9244.0
2018-06-01,17.83,17.93,17.83,17.89,4959.0
2018-06-04,17.855,17.91,17.855,17.91,300.0
2018-06-05,18.095,18.095,17.995,18.02,6260.0
2018-06-06,17.955,18.11,17.89,18.11,48582.0
2018-06-07,18.23,18.23,18.15,18.22,6932.0
2018-06-08,18.23,18.23,18.175,18.22,9150.0
2018-06-11,18.35,18.35,18.295,18.315,3374.0
2018-06-12,18.375,18.395,18.35,18.36,7847.0
2018-06-13,18.375,18.385,18.25,18.25,3232.0
2018-06-14,18.25,18.415,18.25,18.415,7400.0
2018-06-15,18.485,18.515,18.395,18.515,3841.0
2018-06-18,18.45,18.585,18.45,18.54,3431.0
2018-06-19,18.475,18.64,18.45,18.64,6350.0
2018-06-20,18.715,18.795,18.68,18.795,18410.0
2018-06-21,18.815,18.815,18.605,18.63,4207.0
2018-06-22,18.705,18.78,18.62,18.725,5024.0
2018-06-25,18.61,18.61,18.305,18.36,10484.0
2018-06-26,18.36,18.48,18.36,18.445,11839.0
2018-06-27,18.405,18.425,18.26,18.26,10100.0
2018-06-28,18.215,18.27,18.085,18.25,14665.0
2018-06-29,18.205,18.27,18.175,18.185,5633.0
2018-07-03,18.27,18.28,18.15,18.15,3299.0
2018-07-04,18.185,18.295,18.075,18.185,388.0
2018-07-05,18.11,18.24,18.11,18.24,13148.0
2018-07-06,18.24,18.395,18.24,18.36,2000.0
2018-07-09,18.425,18.555,18.415,18.525,4300.0
2018-07-10,18.62,18.62,18.545,18.62,746.0
2018-07-11,18.48,18.515,18.45,18.5,4445.0
2018-07-12,18.49,18.545,18.425,18.525,5671.0
2018-07-13,18.565,18.57,18.555,18.565,2978.0
2018-07-16,18.535,18.535,18.36,18.395,1975.0
2018-07-17,18.525,18.565,18.525,18.545,2800.0
2018-07-18,18.565,18.61,18.535,18.58,7299.0
2018-07-19,18.675,18.79,18.625,18.785,3250.0
2018-07-20,18.58,18.62,18.535,18.59,1841.0
2018-07-23,18.555,18.565,18.46,18.545,7395.0
2018-07-24,18.645,18.645,18.38,18.395,4865.0
2018-07-25,18.26,18.295,18.215,18.225,6079.0
2018-07-26,18.45,18.45,18.35,18.405,5368.0
2018-07-27,18.45,18.45,18.16,18.175,12590.0
2018-07-30,18.185,18.215,18.085,18.085,8958.0
2018-07-31,18.085,18.23,18.085,18.205,5487.0
2018-08-01,18.17,18.17,18.03,18.105,4964.0
2018-08-02,18.14,18.295,18.14,18.295,4777.0
2018-08-03,18.28,18.315,18.25,18.28,3500.0
2018-08-07,18.5,18.6,18.48,18.58,7143.0
2018-08-08,18.58,18.58,18.45,18.46,4178.0
2018-08-09,18.555,18.565,18.5,18.565,2410.0
2018-08-10,18.5,18.555,18.5,18.535,4100.0
2018-08-13,18.535,18.535,18.38,18.415,7112.0
2018-08-14,18.38,18.555,18.38,18.46,6800.0
2018-08-15,18.37,18.415,18.34,18.405,3873.0
2018-08-16,18.47,18.61,18.47,18.61,800.0
2018-08-17,18.405,18.515,18.405,18.51,3651.0
2018-08-20,18.61,18.635,18.58,18.635,4645.0
2018-08-21,18.62,18.745,18.62,18.745,3850.0
2018-08-22,18.71,18.71,18.645,18.675,4650.0
2018-08-23,18.7,18.735,18.68,18.68,3000.0
2018-08-24,18.68,18.72,18.68,18.71,1970.0
2018-08-27,18.83,18.83,18.71,18.73,6426.0
2018-08-28,18.665,18.665,18.57,18.655,5400.0
2018-08-29,18.69,18.72,18.69,18.69,1282.0
2018-08-30,18.785,18.785,18.675,18.675,2884.0
2018-08-31,18.73,18.82,18.73,18.82,7470.0
2018-09-04,18.975,19.05,18.94,18.995,4575.0
2018-09-05,18.895,19.005,18.855,18.965,6177.0
2018-09-06,18.985,19.02,18.92,18.965,1470.0
2018-09-07,18.775,18.875,18.765,18.84,1672.0
2018-09-10,18.93,18.94,18.85,18.905,9157.0
2018-09-11,18.885,18.905,18.79,18.855,15337.0
2018-09-12,18.79,18.79,18.635,18.68,6761.0
2018-09-13,18.775,18.775,18.7,18.71,3921.0
2018-09-14,18.755,18.885,18.755,18.855,5885.0
2018-09-17,18.775,18.785,18.655,18.665,5155.0
2018-09-18,18.73,18.73,18.655,18.665,17373.0
2018-09-19,18.72,18.745,18.51,18.535,6978.0
2018-09-20,18.565,18.645,18.565,18.645,1401.0
2018-09-21,18.755,18.755,18.655,18.655,3749.0
2018-09-24,18.57,18.58,18.48,18.57,6122.0
2018-09-25,18.58,18.625,18.57,18.58,3410.0
2018-09-26,18.545,18.645,18.525,18.545,5041.0
2018-09-27,18.59,18.61,18.545,18.545,9240.0
2018-09-28,18.47,18.515,18.415,18.415,4806.0
2018-10-01,18.39,18.39,18.12,18.15,4909.0
2018-10-02,18.15,18.15,18.04,18.075,14195.0
2018-10-03,18.15,18.225,18.12,18.17,4300.0
2018-10-04,18.13,18.13,18.05,18.095,9800.0
2018-10-05,18.13,18.13,17.94,17.985,10480.0
2018-10-09,18.02,18.04,17.885,17.92,23084.0
2018-10-10,17.91,17.91,17.55,17.59,38836.0
2018-10-11,17.495,17.535,17.25,17.265,38534.0
2018-10-12,17.37,17.37,17.035,17.205,8982.0
2018-10-15,17.185,17.305,17.185,17.185,1701.0
2018-10-16,17.23,17.505,17.22,17.43,36914.0
2018-10-17,17.6,17.615,17.45,17.605,4581.0
2018-10-18,17.605,17.605,17.405,17.425,3519.0
2018-10-19,17.49,17.49,17.33,17.35,174694.0
2018-10-22,17.415,17.425,17.24,17.275,1050.0
2018-10-23,17.02,17.165,16.815,17.165,7810.0
2018-10-24,17.02,17.02,16.595,16.625,4358.0
2018-10-25,16.585,16.845,16.585,16.835,12973.0
2018-10-26,16.735,16.735,16.585,16.705,42681.0
2018-10-29,16.845,16.925,16.45,16.57,19770.0
2018-10-30,16.695,16.845,16.695,16.845,52535.0
2018-10-31,17.0,17.1,17.0,17.065,8386.0
2018-11-01,16.965,17.21,16.87,17.205,6474.0
2018-11-02,17.36,17.37,17.205,17.24,1950.0
2018-11-05,17.285,17.37,17.205,17.34,2040.0
2018-11-06,17.34,17.47,17.34,17.45,3020.0
2018-11-07,17.415,17.7,17.415,17.69,6536.0
2018-11-08,17.68,17.71,17.625,17.66,9000.0
2018-11-09,17.66,17.66,17.49,17.59,3033.0
2018-11-12,17.47,17.47,17.33,17.44,2700.0
2018-11-13,17.43,17.46,17.33,17.34,2530.0
2018-11-14,17.525,17.525,17.21,17.23,5261.0
2018-11-15,17.1,17.385,17.09,17.305,19308.0
2018-11-16,17.22,17.385,17.22,17.385,9084.0
2018-11-19,17.405,17.415,17.12,17.22,4009.0
2018-11-20,17.01,17.065,17.01,17.03,600.0
2018-11-21,17.185,17.285,17.13,17.13,5000.0
2018-11-22,17.045,17.055,17.01,17.045,1800.0
2018-11-23,17.175,17.175,17.045,17.045,200.0
2018-11-26,17.295,17.32,17.21,17.32,10620.0
2018-11-27,17.295,17.295,17.24,17.24,11800.0
2018-11-28,17.315,17.495,17.23,17.46,13036.0
2018-11-29,17.495,17.605,17.495,17.605,650.0
2018-11-30,17.58,17.69,17.58,17.69,8692.0
2018-12-03,17.69,17.725,17.605,17.725,27106.0
2018-12-04,17.625,17.7,17.14,17.14,5049.0
2018-12-05,16.825,17.205,16.825,17.205,875.0
2018-12-06,17.09,17.195,16.935,17.055,6574.0
2018-12-07,17.14,17.205,16.68,16.77,6950.0
2018-12-10,16.855,16.855,16.605,16.8,4643.0
2018-12-11,16.975,17.035,16.69,16.8,10646.0
2018-12-12,16.87,16.965,16.835,16.865,24622.0
2018-12-13,16.865,16.88,16.625,16.65,5770.0
2018-12-14,16.57,16.65,16.375,16.375,60461.0
2018-12-17,16.355,16.45,16.065,16.13,29250.0
2018-12-18,16.255,16.3,16.145,16.155,35376.0
2018-12-19,16.19,16.22,15.85,15.925,21071.0
2018-12-20,15.85,15.87,15.565,15.75,4483.0
2018-12-21,15.75,15.785,15.67,15.695,6798.0
2018-12-24,15.275,15.31,15.225,15.3,4700.0
2018-12-27,15.62,15.67,15.38,15.605,53931.0
2018-12-28,15.975,16.115,15.905,15.905,3360.0
2018-12-31,16.04,16.04,15.95,15.96,9238.0
2019-01-02,15.885,15.92,15.885,15.92,9102.0
2019-01-03,15.81,15.81,15.615,15.615,3725.0
2019-01-04,15.96,16.05,15.92,16.005,3465.0
2019-01-07,15.995,16.115,15.94,16.07,8828.0
2019-01-08,16.165,16.3,16.09,16.3,7042.0
2019-01-09,16.3,16.42,16.265,16.395,9424.0
2019-01-10,16.355,16.525,16.34,16.525,11958.0
2019-01-11,16.505,16.6,16.505,16.56,2921.0
2019-01-14,16.525,16.57,16.495,16.525,2178.0
2019-01-15,16.535,16.61,16.47,16.57,16431.0
2019-01-16,16.635,16.72,16.635,16.71,40900.0
2019-01-17,16.67,16.875,16.67,16.865,5350.0
2019-01-18,16.93,17.125,16.93,17.06,18132.0
2019-01-21,17.165,17.21,17.08,17.135,4035.0
2019-01-22,17.155,17.155,16.865,16.905,11647.0
2019-01-23,16.93,16.94,16.81,16.94,4400.0
2019-01-24,16.97,17.045,16.97,17.015,22492.0
2019-01-25,17.035,17.135,17.035,17.08,5635.0
2019-01-28,16.98,17.07,16.94,17.05,30425.0
2019-01-29,17.05,17.135,17.05,17.1,3030.0
2019-01-30,17.115,17.115,16.94,17.025,9025.0
2019-01-31,17.015,17.115,17.005,17.1,7152.0
2019-02-01,17.035,17.125,17.035,17.08,5457.0
2019-02-04,17.145,17.255,17.145,17.245,5700.0
2019-02-05,17.405,17.405,17.275,17.36,4356.0
2019-02-06,17.405,17.46,17.405,17.46,10300.0
2019-02-07,17.46,17.46,17.35,17.45,6057.0
2019-02-08,17.45,17.45,17.32,17.425,10581.0
2019-02-11,17.555,17.61,17.535,17.59,3657.0
2019-02-12,17.58,17.74,17.58,17.665,3499.0
2019-02-13,17.765,17.84,17.7,17.765,1590.0
2019-02-14,17.86,17.925,17.83,17.85,25344.0
2019-02-15,17.96,18.015,17.94,18.015,2147.0
2019-02-19,17.935,18.035,17.935,18.0,3958.0
2019-02-20,17.915,18.0,17.905,17.99,8718.0
2019-02-21,17.97,18.025,17.95,17.97,4045.0
2019-02-22,18.055,18.07,17.98,18.015,18331.0
2019-02-25,18.19,18.19,18.08,18.1,11657.0
2019-02-26,18.08,18.135,17.935,17.96,11241.0
2019-02-27,17.83,17.935,17.83,17.935,22734.0
2019-02-28,17.905,17.905,17.86,17.885,1645.0
2019-03-01,18.035,18.22,18.035,18.22,3327.0
2019-03-04,18.2,18.23,18.0,18.11,3326.0
2019-03-05,18.12,18.165,18.1,18.135,7625.0
2019-03-06,18.09,18.155,17.97,17.98,3590.0
2019-03-07,17.875,17.875,17.81,17.82,3999.0
2019-03-08,17.72,17.73,17.675,17.69,11902.0
2019-03-11,17.925,17.97,17.925,17.97,3791.0
2019-03-12,18.005,18.005,17.915,17.935,9209.0
2019-03-13,18.005,18.035,17.925,17.935,5195.0
2019-03-14,17.885,17.96,17.885,17.935,11307.0
2019-03-15,17.95,18.08,17.95,17.95,12676.0
2019-03-18,17.96,18.12,17.96,18.07,7286.0
2019-03-19,18.035,18.125,17.95,17.97,4350.0
2019-03-20,17.935,17.935,17.755,17.915,4380.0
2019-03-21,18.035,18.165,18.015,18.155,2798.0
2019-03-22,17.925,17.925,17.74,17.74,8350.0
2019-03-25,17.645,17.72,17.635,17.72,5388.0
2019-03-26,17.785,17.87,17.745,17.785,4655.0
2019-03-27,17.915,17.915,17.785,17.86,7947.0
2019-03-28,17.885,18.035,17.885,18.035,1736.0
2019-03-29,18.035,18.08,18.015,18.025,2604.0
2019-04-01,18.07,18.22,18.07,18.125,2247.0
2019-04-02,18.185,18.25,18.135,18.175,6825.0
2019-04-03,18.305,18.32,18.23,18.265,3290.0
2019-04-04,18.275,18.33,18.275,18.305,1100.0
2019-04-05,18.48,18.555,18.48,18.555,6025.0
2019-04-08,18.5,18.5,18.385,18.435,3774.0
2019-04-09,18.38,18.38,18.315,18.33,3002.0
2019-04-10,18.35,18.38,18.35,18.37,18200.0
2019-04-11,18.535,18.555,18.505,18.555,2910.0
2019-04-12,18.61,18.61,18.535,18.61,6301.0
2019-04-15,18.655,18.685,18.59,18.665,4940.0
2019-04-16,18.72,18.72,18.665,18.665,600.0
2019-04-17,18.565,18.565,18.505,18.505,2700.0
2019-04-18,18.525,18.62,18.525,18.59,3517.0
2019-04-22,18.57,18.57,18.45,18.45,1416.0
2019-04-23,18.635,18.83,18.63,18.83,3002.0
2019-04-24,18.83,19.045,18.83,19.015,9709.0
2019-04-25,18.685,18.83,18.665,18.795,4466.0
2019-04-26,18.775,18.88,18.775,18.88,3270.0
2019-04-29,18.95,18.95,18.895,18.935,4700.0
2019-04-30,18.815,18.84,18.72,18.795,5762.0
2019-05-01,18.785,18.785,18.73,18.74,9125.0
2019-05-02,18.655,18.76,18.57,18.675,3421.0
2019-05-03,18.73,18.915,18.73,18.895,2437.0
2019-05-06,18.76,18.895,18.76,18.815,3210.0
2019-05-07,18.795,18.795,18.535,18.555,10765.0
2019-05-08,18.535,18.645,18.535,18.59,3972.0
2019-05-09,18.305,18.525,18.305,18.5,4338.0
2019-05-10,18.34,18.34,18.285,18.32,1800.0
2019-05-13,18.035,18.035,17.96,18.005,4000.0
2019-05-14,18.07,18.23,18.07,18.21,3102.0
2019-05-15,18.035,18.21,18.035,18.19,3700.0
2019-05-16,18.175,18.38,18.175,18.34,2050.0
2019-05-17,18.25,18.32,18.125,18.125,2662.0
2019-05-21,18.045,18.175,18.045,18.12,6061.0
2019-05-22,18.045,18.065,17.99,17.99,5500.0
2019-05-23,17.98,17.98,17.74,17.775,2895.0
2019-05-24,17.86,17.86,17.805,17.84,2700.0
2019-05-27,17.765,17.84,17.765,17.84,2100.0
2019-05-28,17.83,17.885,17.805,17.81,10354.0
2019-05-29,17.555,17.655,17.555,17.655,8780.0
2019-05-30,17.745,17.745,17.515,17.655,1094.0
2019-05-31,17.46,17.49,17.45,17.46,851.0
2019-06-03,17.45,17.515,17.43,17.48,59640.0
2019-06-04,17.69,17.775,17.69,17.745,17451.0
2019-06-05,17.875,17.94,17.875,17.915,2176.0
2019-06-06,17.935,17.935,17.785,17.84,1764.0
2019-06-07,17.915,17.94,17.905,17.94,1053.0
2019-06-10,17.935,18.07,17.935,18.07,1640.0
2019-06-11,18.07,18.155,17.99,18.065,4000.0
2019-06-12,18.0,18.07,17.95,18.055,4406.0
2019-06-13,18.165,18.165,18.165,18.165,150.0
2019-06-14,18.135,18.185,18.12,18.155,2287.0
2019-06-17,18.165,18.24,18.145,18.165,4313.0
2019-06-18,18.415,18.415,18.165,18.165,2800.0
2019-06-19,18.355,18.355,18.245,18.27,8495.0
2019-06-20,18.16,18.255,18.16,18.215,5800.0
2019-06-21,18.19,18.215,18.17,18.215,4177.0
2019-06-24,18.17,18.17,17.99,18.065,3179.0
2019-06-25,17.935,17.975,17.88,17.89,4275.0
2019-06-26,17.845,17.925,17.77,17.77,17300.0
2019-06-27,17.78,17.91,17.78,17.9,8651.0
2019-06-28,18.085,18.17,18.075,18.15,8457.0
2019-07-02,18.29,18.29,18.13,18.19,7182.0
2019-07-03,18.16,18.3,18.16,18.3,4068.0
2019-07-04,18.3,18.375,18.3,18.335,3575.0
2019-07-05,18.29,18.355,18.215,18.255,7435.0
2019-07-08,18.215,18.245,18.18,18.195,3368.0
2019-07-09,18.18,18.225,18.15,18.18,5702.0
2019-07-10,18.235,18.235,18.16,18.16,700.0
2019-07-11,18.085,18.115,18.05,18.115,2200.0
2019-07-12,18.075,18.215,18.075,18.075,1600.0
2019-07-15,18.16,18.19,18.13,18.16,3961.0
2019-07-16,18.16,18.245,18.085,18.245,6723.0
2019-07-17,18.225,18.225,18.075,18.125,555.0
2019-07-18,18.03,18.105,18.03,18.055,4750.0
2019-07-19,18.195,18.195,18.095,18.095,5334.0
2019-07-22,18.095,18.14,18.095,18.125,5170.0
2019-07-23,18.31,18.345,18.31,18.33,886.0
2019-07-24,18.42,18.635,18.41,18.47,1496.0
2019-07-25,18.515,18.56,18.43,18.47,9756.0
2019-07-26,18.615,18.655,18.615,18.635,13000.0
2019-07-29,18.56,18.635,18.525,18.635,1505.0
2019-07-30,18.4,18.615,18.4,18.615,1400.0
2019-07-31,18.59,18.68,18.525,18.615,875.0
2019-08-01,18.59,18.625,18.27,18.27,33600.0
2019-08-02,18.235,18.235,17.975,18.055,8987.0
2019-08-06,17.72,17.85,17.575,17.85,5639.0
2019-08-07,17.78,17.945,17.78,17.925,2298.0
2019-08-08,18.04,18.19,18.0,18.16,36116.0
2019-08-09,18.04,18.04,17.925,17.965,6403.0
2019-08-12,17.76,17.835,17.675,17.72,6703.0
2019-08-13,17.825,17.985,17.825,17.88,6000.0
2019-08-14,17.535,17.535,17.48,17.48,2800.0
2019-08-15,17.46,17.505,17.415,17.46,6470.0
2019-08-16,17.63,17.77,17.63,17.76,8526.0
2019-08-19,17.925,18.05,17.925,18.05,7218.0
2019-08-20,17.915,17.935,17.87,17.87,4300.0
2019-08-21,17.9,17.935,17.9,17.9,3300.0
2019-08-22,17.925,17.985,17.9,17.985,9191.0
2019-08-23,17.85,17.85,17.525,17.525,4352.0
2019-08-26,17.655,17.655,17.5,17.515,1419.0
2019-08-27,17.555,17.575,17.375,17.435,10303.0
2019-08-28,17.385,17.6,17.36,17.59,6050.0
2019-08-29,17.74,17.88,17.74,17.85,32260.0
2019-08-30,17.915,17.915,17.87,17.88,4500.0
2019-09-03,17.78,17.845,17.61,17.64,21072.0
2019-09-04,17.795,17.805,17.76,17.805,2798.0
2019-09-05,18.02,18.15,18.02,18.105,14944.0
2019-09-06,18.085,18.085,18.03,18.03,6349.0
2019-09-09,18.0,18.115,18.0,18.115,1980.0
2019-09-10,18.115,18.18,18.115,18.18,6700.0
2019-09-11,18.3,18.525,18.3,18.525,4909.0
2019-09-12,18.55,18.58,18.495,18.505,26206.0
2019-09-13,18.645,18.68,18.635,18.645,4118.0
2019-09-16,18.535,18.69,18.535,18.665,7188.0
2019-09-17,18.675,18.675,18.525,18.525,10188.0
2019-09-18,18.605,18.605,18.515,18.515,1573.0
2019-09-19,18.6,18.6,18.485,18.485,8601.0
2019-09-20,18.605,18.605,18.54,18.54,1600.0
2019-09-23,18.46,18.55,18.375,18.525,3250.0
2019-09-24,18.54,18.54,18.245,18.32,10290.0
2019-09-25,18.335,18.42,18.27,18.27,3999.0
2019-09-26,18.41,18.44,18.32,18.41,6700.0
2019-09-27,18.4,18.4,18.17,18.18,6975.0
2019-09-30,18.205,18.375,18.205,18.235,6602.0
2019-10-01,18.515,18.535,17.975,18.0,8003.0
2019-10-02,17.965,17.965,17.785,17.88,2342.0
2019-10-03,17.88,17.965,17.75,17.935,17461.0
2019-10-04,17.9,18.085,17.9,18.085,3563.0
2019-10-07,18.05,18.15,18.04,18.065,7920.0
2019-10-08,17.815,17.88,17.795,17.85,2694.0
2019-10-09,17.805,17.915,17.805,17.805,6044.0
2019-10-10,17.825,17.955,17.825,17.935,17250.0
2019-10-11,18.15,18.225,18.15,18.19,2600.0
2019-10-15,18.13,18.245,18.13,18.205,4285.0
2019-10-16,18.195,18.235,18.115,18.125,9508.0
2019-10-17,18.225,18.255,18.15,18.245,8322.0
2019-10-18,18.245,18.245,18.15,18.205,81859.0
2019-10-21,18.29,18.33,18.245,18.255,8300.0
2019-10-22,18.27,18.3,18.235,18.3,12303.0
2019-10-23,18.28,18.28,18.195,18.195,12800.0
2019-10-24,18.205,18.27,18.205,18.225,10100.0
2019-10-25,18.225,18.375,18.225,18.335,11402.0
2019-10-28,18.44,18.475,18.44,18.45,1100.0
2019-10-29,18.505,18.57,18.495,18.535,6109.0
2019-10-30,18.54,18.59,18.505,18.59,7991.0
2019-10-31,18.475,18.475,18.355,18.43,12271.0
2019-11-01,18.525,18.655,18.525,18.55,1400.0
2019-11-04,18.87,18.87,18.745,18.775,3251.0
2019-11-05,18.85,18.885,18.84,18.84,3862.0
2019-11-06,18.905,18.905,18.805,18.805,6956.0
2019-11-07,18.98,18.99,18.795,18.805,14650.0
2019-11-08,18.915,18.925,18.895,18.915,6970.0
2019-11-11,18.915,18.95,18.73,18.905,8087.0
2019-11-12,18.99,18.99,18.885,18.885,1258.0
2019-11-13,18.775,18.895,18.775,18.885,12800.0
2019-11-14,18.905,18.945,18.895,18.895,7869.0
2019-11-15,18.935,19.0,18.935,18.97,1400.0
2019-11-18,18.925,18.935,18.895,18.915,6306.0
2019-11-19,18.99,19.055,18.935,19.055,550.0
2019-11-20,18.895,19.11,18.895,19.025,8203.0
2019-11-21,18.95,18.95,18.86,18.88,3256.0
2019-11-22,18.945,18.96,18.86,18.95,4345.0
2019-11-25,19.1,19.215,19.1,19.195,3339.0
2019-11-26,19.26,19.26,19.185,19.215,2612.0
2019-11-27,19.29,19.345,19.29,19.345,1127.0
2019-11-28,18.95,19.27,18.95,19.27,135.0
2019-11-29,19.28,19.28,19.215,19.215,900.0
2019-12-02,19.155,19.215,19.055,19.09,9782.0
2019-12-03,18.96,18.96,18.86,18.915,5667.0
2019-12-04,18.99,19.055,18.99,18.99,3741.0
2019-12-05,18.945,18.945,18.905,18.925,23126.0
2019-12-06,19.29,19.29,18.925,18.925,1368.0
2019-12-09,19.205,19.205,19.14,19.195,3600.0
2019-12-10,19.055,19.15,19.055,19.075,7903.0
2019-12-11,19.075,19.075,19.045,19.045,3804.0
2019-12-12,19.085,19.315,19.085,19.28,14606.0
2019-12-13,19.26,19.28,19.155,19.28,870.0
2019-12-16,19.205,19.305,19.205,19.25,8198.0
2019-12-17,19.205,19.335,19.205,19.325,1900.0
2019-12-18,19.26,19.325,19.24,19.325,1720.0
2019-12-19,19.315,19.36,19.315,19.335,5580.0
2019-12-20,19.52,19.55,19.495,19.495,1447.0
2019-12-23,19.485,19.55,19.475,19.52,10600.0
2019-12-24,19.43,19.51,19.43,19.485,3400.0
2019-12-27,19.365,19.55,19.345,19.345,1828.0
2019-12-30,19.42,19.42,19.27,19.28,3122.0
2019-12-31,19.235,19.29,19.235,19.29,900.0
2020-01-02,19.395,19.395,19.16,19.29,180.0
2020-01-03,19.11,19.195,19.075,19.195,2500.0
2020-01-06,18.99,19.13,18.99,19.12,1255.0
2020-01-07,19.205,19.205,19.15,19.16,1675.0
2020-01-08,19.215,19.27,19.175,19.27,1591.0
2020-01-09,19.32,19.365,19.32,19.335,5700.0
2020-01-10,19.29,19.29,19.205,19.245,2289.0
2020-01-13,19.17,19.365,19.17,19.355,3214.0
2020-01-14,19.335,19.495,19.335,19.46,28211.0
2020-01-15,19.41,19.525,19.41,19.45,2506.0
2020-01-16,19.555,19.665,19.555,19.645,1980.0
2020-01-17,19.695,19.695,19.655,19.655,575.0
2020-01-20,19.73,19.74,19.685,19.705,5908.0
2020-01-21,19.515,19.64,19.515,19.61,2806.0
2020-01-22,19.64,19.74,19.62,19.645,1125.0
2020-01-23,19.545,19.705,19.545,19.705,1400.0
2020-01-24,19.495,19.505,19.405,19.505,3205.0
2020-01-27,19.345,19.375,19.245,19.345,5183.0
2020-01-28,19.46,19.505,19.42,19.47,4857.0
2020-01-29,19.58,19.58,19.44,19.505,3151.0
2020-01-30,19.395,19.395,19.31,19.385,11425.0
2020-01-31,19.46,19.46,19.055,19.11,7123.0
2020-02-03,19.335,19.42,19.335,19.42,22245.0
2020-02-04,19.6,19.675,19.6,19.675,1150.0
2020-02-05,19.9,19.91,19.825,19.875,74800.0
2020-02-06,19.985,19.985,19.79,19.795,2450.0
2020-02-07,19.705,19.705,19.6,19.6,8020.0
2020-02-10,19.665,19.73,19.515,19.73,1375.0
2020-02-11,19.865,19.865,19.845,19.845,1243.0
2020-02-12,19.92,19.92,19.88,19.92,775.0
2020-02-13,19.865,20.005,19.865,20.005,1313.0
2020-02-14,20.05,20.05,19.975,19.975,400.0
2020-02-18,19.95,19.975,19.9,19.975,1600.0
2020-02-19,19.93,20.05,19.93,19.975,880.0
2020-02-20,20.025,20.08,19.91,20.08,10376.0
2020-02-21,19.91,19.91,19.805,19.805,1900.0
2020-02-24,19.385,19.45,19.245,19.405,1210.0
2020-02-25,19.175,19.175,18.64,18.705,5975.0
2020-02-26,18.65,18.84,18.465,18.465,7081.0
2020-02-27,18.03,18.455,17.795,18.425,2994.0
2020-02-28,17.465,17.655,17.25,17.52,12452.0
2020-03-02,17.74,17.74,17.445,17.445,901.0
2020-03-03,17.955,18.21,17.6,17.68,34884.0
2020-03-04,17.89,18.255,17.89,18.255,2404.0
2020-03-05,17.91,17.925,17.53,17.53,9474.0
2020-03-06,17.155,17.37,17.025,17.045,2805.0
2020-03-09,13.685,16.44,13.685,16.14,6874.0
2020-03-10,19.9,19.9,15.98,16.66,1676.0
2020-03-11,16.375,16.375,15.595,15.605,2431.0
2020-03-12,14.155,14.39,14.155,14.225,28710.0
2020-03-13,15.015,15.25,14.355,15.04,7339.0
2020-03-16,14.1,14.11,13.17,13.63,3852.0
2020-03-17,14.09,14.29,14.025,14.025,2511.0
2020-03-18,13.92,13.92,12.755,12.975,8082.0
2020-03-19,13.385,13.92,12.915,13.875,972.0
2020-03-20,13.8,13.8,13.085,13.215,7929.0
2020-03-23,13.16,13.16,12.465,12.775,18237.0
2020-03-24,13.895,13.895,13.65,13.835,1964.0
2020-03-25,13.96,14.685,13.885,14.57,9280.0
2020-03-26,14.335,14.78,14.335,14.675,17751.0
2020-03-27,14.28,14.6,14.28,14.525,10562.0
2020-03-30,14.525,14.58,14.335,14.58,1930.0
2020-03-31,14.9,14.9,14.525,14.525,6246.0
2020-04-01,14.1,14.225,13.865,13.865,10423.0
2020-04-02,14.09,14.195,13.895,13.93,9950.0
2020-04-03,13.96,14.005,13.565,13.61,2000.0
2020-04-06,14.55,14.685,14.55,14.685,4500.0
2020-04-07,15.23,15.405,14.74,14.74,6075.0
2020-04-08,15.18,15.56,15.18,15.56,19000.0
2020-04-09,16.12,16.13,16.0,16.0,350.0
2020-04-13,16.03,16.035,15.33,15.405,2173.0
2020-04-14,15.725,15.755,15.725,15.755,600.0
2020-04-15,15.34,15.39,15.295,15.39,2535.0
2020-04-16,15.33,15.33,15.255,15.275,4000.0
2020-04-17,15.84,15.84,15.72,15.72,4123.0
2020-04-20,15.785,15.785,15.595,15.71,2859.0
2020-04-21,15.405,15.415,15.265,15.315,3174.0
2020-04-22,15.405,15.56,15.405,15.56,2210.0
2020-04-23,15.65,15.69,15.55,15.635,15500.0
2020-04-24,15.53,15.56,15.52,15.56,3000.0
2020-04-27,15.765,16.425,15.755,16.405,3280.0
2020-04-28,16.6,16.62,16.5,16.58,386.0
2020-04-29,16.975,17.12,16.975,17.12,983.0
2020-04-30,16.62,16.62,16.59,16.62,998.0
2020-05-01,16.235,16.235,16.085,16.13,316.0
2020-05-04,16.035,16.075,15.955,15.955,2526.0
2020-05-05,15.955,15.955,15.955,15.955,0.0
2020-05-06,16.355,16.385,16.345,16.385,500.0
2020-05-07,16.425,16.47,16.385,16.47,272.0
2020-05-08,16.76,16.835,16.74,16.835,1600.0
2020-05-11,16.715,16.95,16.65,16.855,2265.0
2020-05-12,16.835,16.835,16.405,16.405,37200.0
2020-05-13,16.065,16.075,15.67,15.67,4300.0
2020-05-14,15.275,15.81,15.275,15.81,10300.0
2020-05-15,15.945,16.065,15.945,16.065,42561.0
2020-05-19,16.365,16.845,16.365,16.845,4063.0
2020-05-20,16.985,16.995,16.91,16.94,3496.0
2020-05-21,17.06,17.09,16.91,17.045,3159.0
2020-05-22,17.08,17.08,17.07,17.07,300.0
2020-05-25,17.185,17.675,17.185,17.515,3500.0
2020-05-26,17.57,17.59,17.475,17.515,10523.0
2020-05-27,17.455,17.86,17.455,17.86,33801.0
2020-05-28,18.125,18.125,17.795,17.825,3867.0
2020-05-29,17.465,17.615,17.42,17.55,3280.0
2020-06-01,17.505,17.615,17.505,17.615,1952.0
2020-06-02,17.53,17.59,17.515,17.52,3203.0
2020-06-03,17.99,18.085,17.99,18.085,2706.0
2020-06-04,18.135,18.135,17.91,17.975,13000.0
2020-06-05,18.65,18.755,18.64,18.715,2511.0
2020-06-08,18.755,18.755,18.715,18.725,16273.0
2020-06-09,18.47,18.54,18.405,18.54,750.0
2020-06-10,18.06,18.06,18.06,18.06,100.0
2020-06-11,17.39,17.465,16.97,17.015,571.0
2020-06-12,17.635,17.645,16.91,16.91,1376.0
2020-06-15,16.94,17.335,16.94,17.21,2900.0
2020-06-16,18.06,18.06,17.795,17.88,26664.0
2020-06-17,17.795,17.805,17.72,17.805,1300.0
2020-06-18,17.635,17.635,17.635,17.635,300.0
2020-06-19,17.84,17.84,17.59,17.625,500.0
2020-06-22,17.465,17.53,17.44,17.44,2200.0
2020-06-23,17.44,17.44,17.44,17.44,0.0
2020-06-24,17.015,17.14,16.96,17.14,1500.0
2020-06-25,17.13,17.13,16.97,17.065,2000.0
2020-06-26,17.3,17.3,16.985,16.985,6691.0
2020-06-29,17.385,17.425,17.31,17.31,1500.0
2020-06-30,17.46,17.515,17.46,17.5,4161.0
2020-07-02,17.575,17.755,17.5,17.515,844.0
2020-07-03,17.515,17.515,17.515,17.515,0.0
2020-07-06,17.83,17.83,17.565,17.565,2346.0
2020-07-07,17.51,17.51,17.405,17.48,2923.0
2020-07-08,17.44,17.44,17.195,17.31,4456.0
2020-07-09,17.245,17.415,17.025,17.225,1981.0
2020-07-10,17.3,17.355,17.3,17.355,1200.0
2020-07-13,17.585,17.67,17.365,17.375,2554.0
2020-07-14,17.185,17.46,17.175,17.44,23451.0
2020-07-15,17.885,17.935,17.82,17.935,5204.0
2020-07-16,17.84,17.935,17.84,17.935,5300.0
2020-07-17,17.97,18.075,17.97,18.075,1540.0
2020-07-20,18.045,18.045,17.86,17.905,2243.0
2020-07-21,17.935,18.065,17.935,17.99,4200.0
2020-07-22,18.02,18.045,18.01,18.04,2100.0
2020-07-23,18.19,18.19,18.01,18.075,3951.0
2020-07-24,18.055,18.055,17.96,17.96,2853.0
2020-07-27,17.905,18.02,17.885,18.02,1459.0
2020-07-28,18.04,18.04,17.905,17.905,958.0
2020-07-29,18.02,18.235,17.98,18.235,1750.0
2020-07-30,18.15,18.255,18.15,18.255,700.0
2020-07-31,18.14,18.14,17.85,17.905,798.0
2020-08-04,18.14,18.275,18.13,18.245,5892.0
2020-08-05,18.31,18.445,18.31,18.415,1900.0
2020-08-06,18.445,18.445,18.415,18.445,700.0
2020-08-07,18.54,18.66,18.54,18.655,700.0
2020-08-10,18.86,18.9,18.835,18.835,1118.0
2020-08-11,18.92,18.995,18.825,18.825,2958.0
2020-08-12,18.935,18.935,18.7,18.765,3591.0
2020-08-13,18.645,18.775,18.645,18.71,5628.0
2020-08-14,18.66,18.815,18.66,18.815,1358.0
2020-08-17,18.785,18.785,18.66,18.68,8901.0
2020-08-18,18.475,18.55,18.445,18.445,950.0
2020-08-19,18.455,18.455,18.445,18.445,1.0
2020-08-20,18.37,18.37,18.285,18.31,2502.0
2020-08-21,18.295,18.295,18.22,18.225,650.0
2020-08-24,18.435,18.55,18.435,18.55,5886.0
2020-08-25,18.55,18.55,18.425,18.49,2331.0
2020-08-26,18.38,18.415,18.38,18.415,878.0
2020-08-27,18.34,18.475,18.34,18.425,6911.0
2020-08-28,18.38,18.465,18.36,18.465,2242.0
2020-08-31,18.55,18.55,18.22,18.22,1040.0
2020-09-01,18.22,18.36,18.095,18.36,1560.0
2020-09-02,18.425,18.615,18.395,18.605,6091.0
2020-09-03,18.595,18.595,18.055,18.095,1398.0
2020-09-04,18.255,18.255,17.79,17.99,3995.0
2020-09-08,17.87,18.0,17.695,18.0,2210.0
2020-09-09,17.935,17.98,17.82,17.98,5680.0
2020-09-10,17.925,18.0,17.775,17.79,22219.0
2020-09-11,17.895,17.895,17.605,17.775,5992.0
2020-09-14,17.85,18.065,17.85,18.03,799.0
2020-09-15,18.16,18.18,18.105,18.125,329.0
2020-09-16,18.275,18.305,18.2,18.2,1020.0
2020-09-17,17.98,18.03,17.945,18.03,1837.0
2020-09-18,18.115,18.115,17.745,17.97,763.0
2020-09-21,17.565,17.575,17.43,17.575,1595.0
2020-09-22,17.565,17.705,17.555,17.61,18303.0
2020-09-23,17.62,17.82,17.395,17.395,4910.0
2020-09-24,17.355,17.5,17.3,17.34,5822.0
2020-09-25,17.5,17.66,17.5,17.66,2400.0
2020-09-28,17.905,18.075,17.905,18.04,4941.0
2020-09-29,18.0,18.0,17.955,17.955,1400.0
2020-09-30,17.955,17.955,17.87,17.87,132.0
2020-10-01,18.01,18.15,18.01,18.13,7744.0
2020-10-02,17.895,18.395,17.895,18.395,9300.0
2020-10-05,18.455,18.72,18.405,18.72,5118.0
2020-10-06,18.825,19.04,18.71,18.71,3600.0
2020-10-07,18.785,18.995,18.785,18.975,1742.0
2020-10-08,19.105,19.105,18.985,19.05,3819.0
2020-10-09,19.165,19.165,18.995,19.04,11747.0
2020-10-13,18.9,19.06,18.9,19.04,1997.0
2020-10-14,18.92,19.09,18.92,18.965,3700.0
2020-10-15,18.805,19.22,18.805,19.19,2151.0
2020-10-16,19.185,19.22,19.135,19.145,3091.0
2020-10-19,19.04,19.21,18.89,18.935,2526.0
2020-10-20,18.975,19.04,18.87,18.945,32501.0
2020-10-21,19.02,19.02,18.815,18.815,2100.0
2020-10-22,18.925,19.1,18.88,19.1,40601.0
2020-10-23,19.24,19.24,19.09,19.21,25326.0
2020-10-26,19.06,19.06,18.52,18.84,30815.0
2020-10-27,18.925,18.925,18.615,18.635,15800.0
2020-10-28,18.435,18.455,18.35,18.35,2257.0
2020-10-29,18.34,18.55,18.34,18.54,1500.0
2020-10-30,18.465,18.465,18.17,18.255,1500.0
2020-11-02,18.595,18.605,18.51,18.53,1900.0
2020-11-03,18.785,18.925,18.755,18.86,22900.0
2020-11-04,18.89,19.03,18.89,18.9,1525.0
2020-11-05,19.24,19.315,19.135,19.315,1683.0
2020-11-06,19.315,19.365,19.19,19.21,1558.0
2020-11-09,20.365,20.365,19.825,19.825,12566.0
2020-11-10,19.855,19.995,19.855,19.995,1600.0
2020-11-11,20.165,20.165,19.865,19.9,6200.0
2020-11-12,20.075,20.08,19.645,19.685,3986.0
2020-11-13,19.91,20.15,19.91,20.15,3100.0
2020-11-16,20.715,20.725,20.355,20.46,4752.0
2020-11-17,20.25,20.575,20.25,20.525,3047.0
2020-11-18,20.585,20.585,20.25,20.29,6787.0
2020-11-19,20.365,20.365,20.365,20.365,14300.0
2020-11-20,20.395,20.415,20.395,20.415,3475.0
2020-11-23,20.62,20.755,20.62,20.735,8487.0
2020-11-24,20.96,20.97,20.895,20.915,5606.0
2020-11-25,20.725,20.82,20.725,20.8,550.0
2020-11-26,20.82,20.84,20.705,20.725,4015.0
2020-11-27,20.82,20.945,20.725,20.945,19592.0
2020-11-30,20.705,20.705,20.46,20.46,7115.0
2020-12-01,20.705,20.765,20.585,20.62,9233.0
2020-12-02,20.68,20.68,20.45,20.585,2012.0
2020-12-03,20.595,20.715,20.595,20.605,2830.0
2020-12-04,20.68,20.81,20.68,20.8,4100.0
2020-12-07,20.8,20.82,20.765,20.8,8838.0
2020-12-08,20.69,20.97,20.69,20.955,21190.0
2020-12-09,21.02,21.02,20.775,20.87,26987.0
2020-12-10,20.775,20.8,20.585,20.8,39212.0
2020-12-11,20.715,20.885,20.63,20.775,8940.0
2020-12-14,21.045,21.045,20.715,20.82,10736.0
2020-12-15,20.96,21.055,20.79,21.01,24430.0
2020-12-16,21.22,21.22,21.065,21.105,1703.0
2020-12-17,21.15,21.265,21.075,21.265,13291.0
2020-12-18,21.285,21.39,21.18,21.235,5025.0
2020-12-21,21.115,21.275,21.075,21.225,62233.0
2020-12-22,21.54,21.54,21.445,21.52,4200.0
2020-12-23,21.615,21.645,21.585,21.615,16001.0
2020-12-24,21.655,21.655,21.485,21.585,5220.0
2020-12-29,21.57,21.57,21.2,21.265,24242.0
2020-12-30,21.5,21.5,21.36,21.385,2550.0
2020-12-31,21.215,21.435,21.215,21.435,8350.0
2021-01-04,21.435,21.435,20.975,21.1,6701.0
2021-01-05,20.95,21.26,20.95,21.225,20510.0
2021-01-06,21.46,22.205,21.435,22.06,9841.0
2021-01-07,22.29,22.405,22.29,22.345,26311.0
2021-01-08,22.48,22.48,22.175,22.32,6004.0
2021-01-11,22.32,22.51,22.28,22.5,2901.0
2021-01-12,22.555,22.71,22.545,22.65,7517.0
2021-01-13,22.67,22.67,22.405,22.405,16174.0
2021-01-14,22.555,22.625,22.51,22.51,10054.0
2021-01-15,22.49,22.825,22.32,22.44,9099.0
2021-01-18,22.625,22.625,22.435,22.51,2232.0
2021-01-19,22.72,22.72,22.545,22.64,10434.0
2021-01-20,22.7,22.7,22.565,22.68,12852.0
2021-01-21,22.725,22.725,22.535,22.545,17976.0
2021-01-22,22.45,22.785,22.45,22.785,6783.0
2021-01-25,22.765,22.955,22.595,22.69,8394.0
2021-01-26,22.83,22.83,22.415,22.415,5359.0
2021-01-27,22.355,22.365,21.985,21.985,18432.0
2021-01-28,22.28,22.32,22.225,22.32,6500.0
2021-01-29,22.145,22.155,21.755,21.89,15751.0
2021-02-01,22.035,22.28,21.88,22.28,20276.0
2021-02-02,22.44,22.545,22.44,22.49,7607.0
2021-02-03,22.575,22.575,22.335,22.46,8500.0
2021-02-04,22.595,22.91,22.595,22.87,22997.0
2021-02-05,22.985,23.02,22.955,23.015,14978.0
2021-02-08,23.27,23.27,23.125,23.27,8124.0
2021-02-09,23.375,23.385,23.23,23.29,5165.0
2021-02-10,23.29,23.365,23.185,23.26,13056.0
2021-02-11,23.345,23.405,23.215,23.385,8433.0
2021-02-12,23.49,23.555,23.42,23.47,12100.0
2021-02-16,23.705,23.705,23.43,23.43,7838.0
2021-02-17,23.43,23.43,23.25,23.345,6894.0
2021-02-18,23.22,23.22,23.03,23.12,6365.0
2021-02-19,23.145,23.31,23.1,23.27,11741.0
2021-02-22,23.215,23.345,23.11,23.215,4792.0
2021-02-23,23.02,23.22,22.7,23.22,6233.0
2021-02-24,23.29,23.535,23.29,23.49,6740.0
2021-02-25,23.41,23.41,22.9,22.985,6195.0
2021-02-26,23.04,23.31,22.83,23.215,19606.0
2021-03-01,23.43,23.7,23.43,23.64,4247.0
2021-03-02,23.5,23.5,23.25,23.31,5938.0
2021-03-03,23.355,23.385,23.135,23.165,6338.0
2021-03-04,23.345,23.345,22.355,22.615,23752.0
2021-03-05,22.91,23.11,22.355,23.11,13150.0
2021-03-08,23.355,23.605,23.205,23.42,16903.0
2021-03-09,23.61,23.67,23.45,23.48,18134.0
2021-03-10,23.61,23.82,23.525,23.765,26196.0
2021-03-11,23.84,24.05,23.84,23.9,10690.0
2021-03-12,23.84,23.995,23.84,23.965,8206.0
2021-03-15,24.2,24.375,24.05,24.375,12046.0
2021-03-16,24.325,24.41,23.945,24.02,19652.0
2021-03-17,24.02,24.095,23.85,24.095,18966.0
2021-03-18,24.125,24.24,23.84,23.84,7759.0
2021-03-19,23.83,23.985,23.66,23.945,9990.0
2021-03-22,23.795,23.795,23.61,23.715,4959.0
2021-03-23,23.7,23.7,23.185,23.205,9561.0
2021-03-24,23.44,23.51,23.05,23.215,7742.0
2021-03-25,22.935,23.63,22.825,23.62,8040.0
2021-03-26,23.69,24.06,23.61,24.06,5120.0
2021-03-29,24.07,24.115,23.66,23.66,8419.0
2021-03-30,23.785,24.05,23.785,24.0,10112.0
2021-03-31,24.125,24.125,23.9,23.905,8746.0
2021-04-01,24.08,24.195,24.06,24.195,6618.0
2021-04-05,24.305,24.325,24.24,24.325,17258.0
2021-04-06,24.45,24.505,24.385,24.43,5608.0
2021-04-07,24.47,24.47,24.29,24.345,3883.0
2021-04-08,24.28,24.345,24.175,24.315,6976.0
2021-04-09,24.295,24.39,24.25,24.39,7774.0
2021-04-12,24.39,24.545,24.385,24.545,7090.0
2021-04-13,24.59,24.59,24.25,24.365,5631.0
2021-04-14,24.485,24.67,24.45,24.48,15557.0
2021-04-15,24.515,24.67,24.47,24.67,7838.0
2021-04-16,24.735,24.85,24.685,24.8,8104.0
2021-04-19,24.68,24.745,24.565,24.685,4704.0
2021-04-20,24.66,24.66,24.355,24.505,6801.0
2021-04-21,24.6,24.715,24.495,24.695,15830.0
2021-04-22,24.82,24.87,24.545,24.66,10431.0
2021-04-23,24.715,25.03,24.715,24.965,4010.0
2021-04-26,25.04,25.04,24.885,24.895,7143.0
2021-04-27,25.02,25.02,24.905,24.955,9986.0
2021-04-28,24.98,24.98,24.78,24.79,8278.0
2021-04-29,24.88,24.88,24.585,24.745,11052.0
2021-04-30,24.62,24.62,24.385,24.41,13584.0
2021-05-03,24.575,24.67,24.47,24.535,15349.0
2021-05-04,24.39,24.485,24.315,24.48,11237.0
2021-05-05,24.755,24.755,24.26,24.41,13639.0
2021-05-06,24.345,24.345,24.04,24.28,34867.0
2021-05-07,24.335,24.525,24.28,24.495,31158.0
2021-05-10,24.485,24.505,24.125,24.125,7168.0
2021-05-11,23.725,23.995,23.69,23.905,18924.0
2021-05-12,23.745,23.745,23.23,23.23,7582.0
2021-05-13,23.335,23.785,23.335,23.725,8464.0
2021-05-14,23.915,24.07,23.87,24.06,11356.0
2021-05-17,23.965,23.965,23.765,23.925,32273.0
2021-05-18,23.9,23.925,23.795,23.8,11866.0
2021-05-19,23.395,23.63,23.24,23.63,17783.0
2021-05-20,23.63,23.63,23.48,23.595,6496.0
2021-05-21,23.765,23.795,23.68,23.725,52699.0
2021-05-25,23.85,23.85,23.66,23.66,7076.0
2021-05-26,23.765,23.955,23.765,23.935,12235.0
2021-05-27,24.05,24.06,23.985,24.0,12062.0
2021-05-28,24.21,24.21,23.915,24.05,7916.0
2021-05-31,24.145,24.145,23.945,23.985,3892.0
2021-06-01,24.0,24.23,23.975,24.165,11989.0
2021-06-02,24.195,24.195,23.935,23.945,13425.0
2021-06-03,23.87,24.02,23.86,23.995,6266.0
2021-06-04,24.01,24.07,23.955,24.05,5737.0
2021-06-07,24.135,24.135,23.975,24.03,15633.0
2021-06-08,24.185,24.325,24.02,24.315,16143.0
2021-06-09,24.21,24.27,24.115,24.185,21209.0
2021-06-10,24.28,24.28,24.07,24.105,7876.0
2021-06-11,24.175,24.4,24.175,24.355,10401.0
2021-06-14,24.375,24.41,24.09,24.145,9909.0
2021-06-15,24.22,24.29,24.095,24.22,7716.0
2021-06-16,24.105,24.26,24.0,24.26,8849.0
2021-06-17,24.315,24.315,23.84,24.07,17765.0
2021-06-18,23.745,23.925,23.715,23.745,11703.0
2021-06-21,23.8,24.095,23.8,24.08,13267.0
2021-06-22,24.08,24.095,23.985,24.05,11460.0
2021-06-23,23.975,24.145,23.935,24.09,10562.0
2021-06-24,24.115,24.315,24.095,24.305,12088.0
2021-06-25,24.355,24.505,24.355,24.495,11284.0
2021-06-28,24.61,24.61,24.21,24.315,2864.0
2021-06-29,24.47,24.545,24.365,24.38,2866.0
2021-06-30,24.345,24.45,24.345,24.42,5392.0
2021-07-02,24.575,24.64,24.355,24.365,4559.0
2021-07-05,24.48,24.495,24.4,24.43,8560.0
2021-07-06,24.575,24.575,24.26,24.37,5381.0
2021-07-07,24.285,24.505,24.285,24.47,21543.0
2021-07-08,24.115,24.47,24.085,24.23,62318.0
2021-07-09,24.47,24.6,24.42,24.59,2674.0
2021-07-12,24.66,24.725,24.545,24.68,4414.0
2021-07-13,24.66,24.67,24.43,24.43,13393.0
2021-07-14,24.43,24.535,24.295,24.295,6332.0
2021-07-15,24.17,24.365,24.17,24.365,14991.0
2021-07-16,24.485,24.485,24.115,24.18,24463.0
2021-07-19,23.97,24.085,23.84,23.855,25756.0
2021-07-20,24.05,24.64,24.05,24.47,3464.0
2021-07-21,24.6,24.755,24.505,24.565,3040.0
2021-07-22,24.485,24.485,24.225,24.295,9486.0
2021-07-23,24.4,24.535,24.39,24.535,14863.0
2021-07-26,24.6,24.63,24.44,24.505,5915.0
2021-07-27,24.38,24.43,24.335,24.42,1697.0
2021-07-28,24.565,24.61,24.325,24.565,5001.0
2021-07-29,24.545,24.705,24.545,24.62,1351.0
2021-07-30,24.495,24.67,24.495,24.63,2051.0
2021-08-03,24.755,24.795,24.545,24.785,2201.0
2021-08-04,24.705,24.83,24.62,24.63,4231.0
2021-08-05,24.64,24.68,24.61,24.68,8535.0
2021-08-06,24.85,25.01,24.85,24.935,14898.0
2021-08-09,24.86,24.985,24.83,24.925,5305.0
2021-08-10,24.975,24.975,24.88,24.88,2660.0
2021-08-11,24.9,25.02,24.83,25.02,9324.0
2021-08-12,25.07,25.07,24.975,25.04,2850.0
2021-08-13,25.01,25.06,24.955,24.955,5300.0
2021-08-16,25.01,25.07,24.82,25.01,22772.0
2021-08-17,24.83,24.995,24.735,24.8,3202.0
2021-08-18,24.84,24.925,24.69,24.84,4588.0
2021-08-19,24.745,24.83,24.67,24.8,2485.0
2021-08-20,24.83,25.115,24.83,25.07,2318.0
2021-08-23,25.005,25.08,24.955,24.995,13741.0
2021-08-24,25.01,25.145,25.01,25.11,4130.0
2021-08-25,25.205,25.375,25.145,25.31,7012.0
2021-08-26,25.31,25.31,25.125,25.185,4903.0
2021-08-27,25.215,25.565,25.215,25.52,3218.0
2021-08-30,25.545,25.545,25.45,25.45,8367.0
2021-08-31,25.33,25.49,25.33,25.375,9145.0
2021-09-01,25.385,25.545,25.25,25.46,5285.0
2021-09-02,25.47,25.545,25.405,25.415,3102.0
2021-09-03,25.355,25.355,25.23,25.28,7010.0
2021-09-07,25.33,25.435,25.23,25.24,11977.0
2021-09-08,25.28,25.28,25.125,25.175,2632.0
2021-09-09,25.215,25.26,25.11,25.155,23469.0
2021-09-10,25.145,25.145,24.965,25.02,6938.0
2021-09-13,25.395,25.395,24.88,25.02,16729.0
2021-09-14,25.145,25.145,24.775,24.8,6926.0
2021-09-15,24.785,24.995,24.775,24.955,39401.0
2021-09-16,24.89,25.135,24.89,25.06,3310.0
2021-09-17,25.04,25.04,24.925,24.955,3120.0
2021-09-20,24.8,24.8,24.45,24.63,23346.0
2021-09-21,24.86,24.86,24.63,24.775,11129.0
2021-09-22,24.89,24.965,24.89,24.945,7401.0
2021-09-23,24.69,25.125,24.69,25.04,13077.0
2021-09-24,25.145,25.145,25.005,25.04,3297.0
2021-09-27,24.995,25.28,24.995,25.165,6387.0
2021-09-28,24.975,25.215,24.87,24.945,8515.0
2021-09-29,25.03,25.115,25.03,25.03,12300.0
2021-09-30,24.945,24.945,24.535,24.68,2941.0
2021-10-01,24.515,24.935,24.4,24.82,2801.0
2021-10-04,24.705,24.785,24.505,24.575,11535.0
2021-10-05,24.555,24.81,24.525,24.585,5007.0
2021-10-06,24.46,24.555,24.285,24.515,1767.0
2021-10-07,24.83,24.975,24.83,24.955,1625.0
2021-10-08,24.705,24.905,24.555,24.555,6080.0
2021-10-12,24.37,24.6,24.37,24.545,8204.0
2021-10-13,24.545,24.575,24.37,24.525,6070.0
2021-10-14,24.755,24.85,24.755,24.85,4600.0
2021-10-15,25.09,25.09,24.925,24.925,19251.0
2021-10-18,24.695,24.975,24.695,24.965,4395.0
2021-10-19,25.04,25.04,24.965,24.985,13268.0
2021-10-20,25.08,25.145,25.06,25.11,7710.0
2021-10-21,24.965,25.31,24.965,25.31,14223.0
2021-10-22,25.28,25.375,25.24,25.32,11701.0
2021-10-25,25.22,25.53,25.22,25.46,18775.0
2021-10-26,25.45,25.5,25.345,25.365,14419.0
2021-10-27,25.33,25.33,24.88,24.955,8644.0
2021-10-28,24.945,25.205,24.945,25.195,9725.0
2021-10-29,25.185,25.425,25.185,25.26,14815.0
2021-11-01,25.395,25.825,25.385,25.815,6975.0
2021-11-02,25.93,25.965,25.795,25.94,40606.0
2021-11-03,25.94,26.285,25.94,26.225,18891.0
2021-11-04,26.195,26.465,26.195,26.265,14682.0
2021-11-05,26.275,26.58,26.275,26.465,11558.0
2021-11-08,26.59,26.635,26.445,26.475,17520.0
2021-11-09,26.52,26.55,26.39,26.455,9511.0
2021-11-10,26.225,26.465,26.225,26.29,21302.0
2021-11-11,26.53,26.695,26.53,26.645,14519.0
2021-11-12,26.81,26.81,26.625,26.665,9903.0
2021-11-15,26.72,26.72,26.605,26.625,17938.0
2021-11-16,26.855,26.855,26.72,26.825,3840.0
2021-11-17,26.625,26.675,26.6,26.665,6506.0
2021-11-18,26.55,26.685,26.55,26.615,9171.0
2021-11-19,26.405,26.665,26.405,26.615,13593.0
2021-11-22,26.79,27.0,26.79,26.95,9717.0
2021-11-23,26.76,26.8,26.59,26.675,20100.0
2021-11-24,26.5,26.665,26.495,26.655,6489.0
2021-11-25,26.73,26.73,26.53,26.54,10322.0
2021-11-26,26.32,26.35,25.815,25.815,34989.0
2021-11-29,26.33,26.33,25.88,26.08,13572.0
2021-11-30,25.835,25.835,25.405,25.425,14163.0
2021-12-01,25.605,25.94,25.24,25.24,14488.0
2021-12-02,25.145,25.755,25.145,25.74,40486.0
2021-12-03,25.635,25.635,25.23,25.405,4725.0
2021-12-06,25.405,25.95,25.405,25.825,12896.0
2021-12-07,26.07,26.16,25.92,25.96,50557.0
2021-12-08,25.95,26.17,25.95,26.15,6420.0
2021-12-09,26.015,26.07,25.89,25.89,16790.0
2021-12-10,26.055,26.055,25.785,25.9,3291.0
2021-12-13,25.845,25.92,25.755,25.92,16045.0
2021-12-14,25.795,25.86,25.75,25.845,12591.0
2021-12-15,25.825,26.055,25.66,26.015,7240.0
2021-12-16,25.985,26.09,25.565,25.65,5717.0
2021-12-17,25.605,25.9,25.49,25.75,7987.0
2021-12-20,25.51,25.51,25.125,25.415,10070.0
2021-12-21,25.645,26.055,25.645,25.96,25953.0
2021-12-22,25.94,26.17,25.94,26.12,4606.0
2021-12-23,26.255,26.3,26.225,26.245,12758.0
2021-12-24,26.1,26.1,26.09,26.1,187.0
2021-12-29,26.595,26.74,26.595,26.74,7305.0
2021-12-30,26.765,26.84,26.58,26.58,12273.0
2021-12-31,26.41,26.45,26.34,26.45,3634.0
2022-01-04,26.6,26.755,26.59,26.725,17528.0
2022-01-05,26.735,26.795,26.225,26.225,27943.0
2022-01-06,26.265,26.4,26.12,26.33,13171.0
2022-01-07,26.245,26.245,25.85,25.9,6062.0
2022-01-10,25.85,25.87,25.495,25.735,8117.0
2022-01-11,25.795,25.89,25.59,25.84,23052.0
2022-01-12,25.88,25.88,25.64,25.66,10438.0
2022-01-13,25.68,25.84,25.565,25.565,7946.0
2022-01-14,25.45,25.6,25.325,25.6,5485.0
2022-01-17,25.565,25.6,25.515,25.6,175.0
2022-01-18,25.255,25.315,24.985,24.985,24424.0
2022-01-19,24.92,25.065,24.745,24.775,9476.0
2022-01-20,24.765,24.92,24.2,24.2,11903.0
2022-01-21,24.005,24.335,23.97,23.99,24007.0
2022-01-24,23.775,24.245,23.495,24.235,19330.0
2022-01-25,24.235,24.245,23.775,23.995,25318.0
2022-01-26,24.21,24.315,23.68,23.93,31578.0
2022-01-27,24.105,24.255,23.545,23.63,16464.0
2022-01-28,23.71,24.045,23.495,24.045,18407.0
2022-01-31,24.045,24.515,23.96,24.515,10280.0
2022-02-01,24.575,24.785,24.485,24.785,7214.0
2022-02-02,24.91,24.91,24.65,24.735,5795.0
2022-02-03,24.555,24.69,24.39,24.485,6197.0
2022-02-04,24.495,24.72,24.315,24.72,10504.0
2022-02-07,24.505,24.515,24.37,24.37,5051.0
2022-02-08,24.37,24.92,24.36,24.92,4143.0
2022-02-09,25.12,25.305,25.12,25.265,8567.0
2022-02-10,25.065,25.47,24.94,25.005,6327.0
2022-02-11,25.055,25.095,24.63,24.825,4027.0
2022-02-14,24.88,24.89,24.545,24.595,7720.0
2022-02-15,25.005,25.2,24.975,25.18,7525.0
2022-02-16,24.995,25.225,24.96,25.225,9807.0
2022-02-17,24.95,24.95,24.64,24.69,24263.0
2022-02-18,24.9,24.9,24.605,24.65,28614.0
2022-02-22,24.37,24.555,24.235,24.355,27351.0
2022-02-23,24.355,24.44,23.87,23.87,16662.0
2022-02-24,23.545,24.335,23.41,24.325,34524.0
2022-02-25,24.325,24.835,24.325,24.775,6994.0
2022-02-28,24.69,24.9,24.565,24.775,10053.0
2022-03-01,24.745,24.745,24.285,24.355,4890.0
2022-03-02,24.36,24.94,24.36,24.9,13790.0
2022-03-03,24.93,25.025,24.605,24.71,17640.0
2022-03-04,24.735,24.735,24.355,24.39,9304.0
2022-03-07,24.62,24.62,23.71,23.71,14830.0
2022-03-08,23.795,24.42,23.7,23.98,6904.0
2022-03-09,24.075,24.575,24.075,24.545,2083.0
2022-03-10,24.075,24.39,24.045,24.39,7651.0
2022-03-11,24.41,24.46,24.075,24.17,4727.0
2022-03-14,24.285,24.295,23.9,23.95,23036.0
2022-03-15,24.025,24.19,24.025,24.19,3200.0
2022-03-16,24.535,24.845,24.47,24.805,6078.0
2022-03-17,24.71,24.91,24.71,24.89,4955.0
2022-03-18,24.795,25.1,24.755,25.015,4265.0
2022-03-21,25.1,25.1,24.87,24.94,4445.0
2022-03-22,25.065,25.2,25.065,25.075,13560.0
2022-03-23,24.845,24.88,24.68,24.73,6355.0
2022-03-24,24.605,24.805,24.605,24.805,4065.0
2022-03-25,24.86,24.86,24.735,24.835,5714.0
2022-03-28,24.86,24.96,24.785,24.9,15735.0
2022-03-29,25.37,25.485,25.325,25.47,7544.0
2022-03-30,25.22,25.325,24.975,25.035,6100.0
2022-03-31,25.22,25.225,24.92,24.96,3680.0
2022-04-01,24.995,25.005,24.805,24.845,2513.0
2022-04-04,24.775,24.845,24.765,24.835,8869.0
2022-04-05,24.505,24.505,24.45,24.46,7516.0
2022-04-06,24.18,24.2,24.085,24.2,1698.0
2022-04-07,24.335,24.345,23.95,24.305,2815.0
2022-04-08,24.22,24.44,24.21,24.305,7910.0
2022-04-11,24.37,24.37,24.265,24.275,3240.0
2022-04-12,24.36,24.585,24.14,24.265,2248.0
2022-04-13,24.38,24.41,24.275,24.4,3216.0
2022-04-14,24.41,24.595,24.41,24.45,11574.0
2022-04-18,24.36,24.44,24.335,24.42,1609.0
2022-04-19,24.515,24.92,24.515,24.92,7750.0
2022-04-20,24.85,24.975,24.825,24.835,4545.0
2022-04-21,25.015,25.055,24.505,24.605,2714.0
2022-04-22,24.66,24.67,24.17,24.22,3044.0
2022-04-25,24.005,24.305,23.815,24.285,3401.0
2022-04-26,24.245,24.245,23.805,23.835,8469.0
2022-04-27,23.74,23.96,23.74,23.89,6174.0
2022-04-28,23.815,24.295,23.785,24.16,2993.0
2022-04-29,24.005,24.21,23.64,23.64,4151.0
2022-05-02,23.585,23.92,23.515,23.68,7118.0
2022-05-03,23.835,24.055,23.765,23.97,8691.0
2022-05-04,23.995,24.47,23.785,24.325,3462.0
2022-05-05,24.235,24.285,23.595,23.73,6991.0
2022-05-06,23.505,23.68,23.255,23.4,7606.0
2022-05-09,23.275,23.305,22.875,22.875,14782.0
2022-05-10,23.17,23.18,22.585,22.89,15215.0
2022-05-11,22.98,23.13,22.545,22.625,6868.0
2022-05-12,22.345,22.68,22.345,22.615,6790.0
2022-05-13,23.115,23.23,23.015,23.125,35097.0
2022-05-16,22.93,23.035,22.825,22.825,5465.0
2022-05-17,23.18,23.49,23.18,23.49,4205.0
2022-05-18,23.285,23.285,22.66,22.7,10053.0
2022-05-19,22.41,22.785,22.41,22.595,6391.0
2022-05-20,22.69,22.69,22.105,22.47,12043.0
2022-05-24,22.535,22.535,22.22,22.345,8398.0
2022-05-25,22.835,22.97,22.765,22.94,7700.0
2022-05-26,23.055,23.45,23.055,23.38,4100.0
2022-05-27,23.46,23.74,23.42,23.74,9643.0
2022-05-30,23.345,23.835,23.345,23.69,717.0
2022-05-31,23.46,23.575,23.315,23.44,32507.0
2022-06-01,23.515,23.515,23.14,23.315,7350.0
2022-06-02,23.365,23.565,23.365,23.555,4150.0
2022-06-03,23.575,23.575,23.325,23.39,8700.0
2022-06-06,23.68,23.68,23.44,23.505,8701.0
2022-06-07,23.545,23.63,23.545,23.62,1700.0
2022-06-08,23.495,23.495,23.275,23.37,16153.0
2022-06-09,23.265,23.37,23.265,23.265,1787.0
2022-06-10,22.89,22.89,22.615,22.73,6970.0
2022-06-13,22.19,22.19,21.72,21.77,10373.0
2022-06-14,21.93,21.93,21.645,21.795,16586.0
2022-06-15,22.01,22.18,21.89,22.075,15030.0
2022-06-16,21.545,21.545,20.895,20.94,6611.0
2022-06-17,21.325,21.42,21.23,21.355,4202.0
2022-06-20,21.52,21.545,21.45,21.5,4528.0
2022-06-21,21.365,21.615,21.365,21.46,1900.0
2022-06-22,21.395,21.44,21.365,21.4,3885.0
2022-06-23,21.48,21.595,21.355,21.595,39318.0
2022-06-24,22.05,22.195,22.05,22.195,6810.0
2022-06-27,22.175,22.31,22.175,22.29,2199.0
2022-06-28,22.175,22.175,21.94,21.94,11730.0
2022-06-29,21.895,21.95,21.645,21.79,8594.0
2022-06-30,21.535,21.74,21.45,21.545,6008.0
2022-07-04,21.805,21.805,21.72,21.77,1440.0
2022-07-05,21.805,21.96,21.4,21.825,7741.0
2022-07-06,21.935,22.05,21.885,21.94,2505.0
2022-07-07,22.07,22.35,22.07,22.35,3802.0
2022-07-08,22.3,22.34,22.215,22.215,3532.0
2022-07-11,22.175,22.175,21.98,22.085,13161.0
2022-07-12,22.175,22.215,21.98,22.115,3493.0
2022-07-13,21.74,21.97,21.74,21.96,8324.0
2022-07-14,21.895,21.895,21.7,21.885,1700.0
2022-07-15,22.06,22.175,21.885,22.145,9011.0
2022-07-18,22.26,22.28,22.04,22.05,8822.0
2022-07-19,22.175,22.59,22.175,22.57,8304.0
2022-07-20,22.6,22.83,22.53,22.83,6034.0
2022-07-21,22.745,22.995,22.745,22.995,7386.0
2022-07-22,22.86,22.88,22.765,22.765,300.0
2022-07-25,22.81,22.88,22.765,22.88,13500.0
2022-07-26,22.88,22.89,22.785,22.8,4600.0
2022-07-27,22.89,23.18,22.87,23.14,24547.0
2022-07-28,23.15,23.46,23.15,23.46,8900.0
2022-07-29,23.625,23.835,23.545,23.825,8827.0
2022-08-02,23.77,23.845,23.635,23.72,12356.0
2022-08-03,23.78,23.875,23.71,23.805,6558.0
2022-08-04,23.805,23.805,23.67,23.67,2400.0
2022-08-05,23.625,23.935,23.625,23.935,11600.0
2022-08-08,24.0,24.08,23.935,23.97,4725.0
2022-08-09,23.77,23.815,23.75,23.79,7307.0
2022-08-10,24.125,24.185,24.08,24.175,8670.0
2022-08-11,24.465,24.52,24.29,24.32,8548.0
2022-08-12,24.435,24.655,24.435,24.65,5339.0
2022-08-15,24.665,24.995,24.665,24.995,8050.0
2022-08-16,24.755,25.075,24.755,25.015,6009.0
2022-08-17,24.88,24.88,24.765,24.82,7540.0
2022-08-18,24.93,25.075,24.93,25.055,4227.0
2022-08-19,24.965,24.965,24.715,24.785,5602.0
2022-08-22,24.495,24.505,24.31,24.34,6672.0
2022-08-23,24.31,24.36,24.135,24.165,9286.0
2022-08-24,24.225,24.375,24.225,24.29,8123.0
2022-08-25,24.37,24.61,24.37,24.59,28066.0
2022-08-26,24.58,24.58,24.095,24.115,5900.0
2022-08-29,23.94,24.03,23.815,24.02,15719.0
2022-08-30,24.02,24.02,23.655,23.73,11024.0
2022-08-31,23.73,23.73,23.575,23.66,2353.0
2022-09-01,23.5,23.5,23.19,23.295,6094.0
2022-09-02,23.535,23.645,23.19,23.275,10823.0
2022-09-06,23.365,23.365,23.1,23.14,25198.0
2022-09-07,23.265,23.615,23.235,23.615,5593.0
2022-09-08,23.51,23.795,23.51,23.795,12702.0
2022-09-09,23.795,24.125,23.795,24.08,8641.0
2022-09-12,24.125,24.31,24.095,24.215,8293.0
2022-09-13,23.825,23.895,23.67,23.7,7278.0
2022-09-14,23.69,23.69,23.575,23.67,9117.0
2022-09-15,23.565,23.67,23.565,23.67,2410.0
2022-09-16,23.305,23.345,23.235,23.315,2088.0
2022-09-19,23.575,23.655,23.575,23.605,4400.0
2022-09-20,23.43,23.51,23.345,23.5,6196.0
2022-09-21,23.72,23.76,23.305,23.305,6984.0
2022-09-22,23.235,23.235,22.86,22.88,5273.0
2022-09-23,22.64,22.64,22.28,22.435,2521.0
2022-09-26,22.64,22.64,22.405,22.405,4681.0
2022-09-27,22.62,22.735,22.225,22.395,5311.0
2022-09-28,22.475,22.9,22.475,22.85,8900.0
2022-09-29,22.6,22.6,22.36,22.51,5963.0
2022-09-30,22.495,22.88,22.445,22.53,4494.0
2022-10-03,22.84,22.955,22.8,22.955,715.0
2022-10-04,23.255,23.67,23.255,23.47,19778.0
2022-10-05,23.49,23.69,23.44,23.67,8919.0
2022-10-06,23.66,23.76,23.585,23.68,4003.0
2022-10-07,23.37,23.37,22.975,23.015,8425.0
2022-10-11,22.975,23.315,22.89,23.15,6442.0
2022-10-12,23.17,23.17,23.025,23.075,6600.0
2022-10-13,22.795,23.51,22.675,23.41,17690.0
2022-10-14,23.655,23.75,23.08,23.09,7232.0
2022-10-17,23.235,23.48,23.235,23.47,5074.0
2022-10-18,23.98,24.03,23.74,23.78,14322.0
2022-10-19,23.7,23.7,23.355,23.46,7127.0
2022-10-20,23.37,23.48,23.08,23.11,3715.0
2022-10-21,23.12,23.38,22.945,23.365,9506.0
2022-10-24,23.595,23.69,23.555,23.635,6027.0
2022-10-25,23.615,24.07,23.615,24.07,2200.0
2022-10-26,24.08,24.35,24.03,24.03,4870.0
2022-10-27,24.105,24.215,24.105,24.135,10813.0
2022-10-28,24.06,24.55,24.06,24.55,14973.0
2022-10-31,24.385,24.725,24.385,24.57,12654.0
2022-11-01,24.84,24.84,24.58,24.675,40500.0
2022-11-02,24.675,24.675,24.07,24.08,5555.0
2022-11-03,23.97,24.225,23.845,24.215,14605.0
2022-11-04,24.155,24.155,23.75,24.04,19727.0
2022-11-07,24.135,24.27,24.01,24.25,5458.0
2022-11-08,24.205,24.37,24.155,24.26,8421.0
2022-11-09,24.085,24.135,23.885,23.885,9910.0
2022-11-10,24.61,24.88,24.51,24.88,17122.0
2022-11-11,24.88,25.085,24.86,24.88,15520.0
2022-11-14,24.8,25.035,24.8,24.87,4410.0
2022-11-15,25.075,25.265,25.045,25.045,6160.0
2022-11-16,24.965,24.965,24.745,24.785,5981.0
2022-11-17,24.445,24.63,24.445,24.63,5603.0
2022-11-18,25.005,25.005,24.765,24.89,4923.0
2022-11-21,24.52,25.015,24.165,25.015,5085.0
2022-11-22,25.065,25.245,25.065,25.245,18895.0
2022-11-23,25.305,25.37,25.245,25.245,15519.0
2022-11-24,25.14,25.265,25.14,25.265,600.0
2022-11-25,25.315,25.5,25.305,25.5,11420.0
2022-11-28,25.4,25.4,25.075,25.16,11250.0
2022-11-29,25.275,25.44,25.275,25.39,7070.0
2022-11-30,25.345,25.605,25.16,25.605,7951.0
2022-12-01,26.01,26.02,25.585,25.66,12358.0
2022-12-02,25.39,25.805,25.39,25.72,14030.0
2022-12-05,25.625,25.625,25.255,25.345,23312.0
2022-12-06,25.4,25.4,24.955,25.1,14407.0
2022-12-07,25.075,25.19,24.995,25.12,19125.0
2022-12-08,25.22,25.22,25.1,25.17,48300.0
2022-12-09,25.15,25.21,25.025,25.025,16404.0
2022-12-12,25.12,25.275,25.1,25.22,10803.0
2022-12-13,25.615,25.68,25.12,25.265,27426.0
2022-12-14,25.48,25.49,25.065,25.11,14930.0
2022-12-15,24.81,24.86,24.675,24.765,14396.0
2022-12-16,24.57,24.6,24.395,24.57,11495.0
2022-12-19,24.485,24.485,24.155,24.205,7381.0
2022-12-20,24.3,24.37,24.23,24.33,2850.0
2022-12-21,24.52,24.745,24.52,24.695,20526.0
2022-12-22,24.56,24.56,24.195,24.495,3152.0
2022-12-23,24.505,24.59,24.425,24.57,11543.0
2022-12-28,24.41,24.455,24.195,24.215,3092.0
2022-12-29,24.31,24.6,24.25,24.555,4105.0
2022-12-30,24.36,24.455,24.31,24.435,5385.0
2023-01-03,24.565,24.62,24.425,24.59,5609.0
2023-01-04,24.36,24.7,24.35,24.6,7395.0
2023-01-05,24.575,24.575,24.35,24.505,23849.0
2023-01-06,24.71,24.915,24.71,24.855,66785.0
2023-01-09,24.99,25.01,24.775,24.855,6582.0
2023-01-10,24.815,25.05,24.765,25.05,9004.0
2023-01-11,25.285,25.38,25.175,25.34,9945.0
2023-01-12,25.33,25.545,25.33,25.45,5273.0
2023-01-13,25.48,25.685,25.48,25.685,5906.0
2023-01-16,25.79,25.87,25.585,25.86,4053.0
2023-01-17,25.71,25.78,25.595,25.625,15621.0
2023-01-18,25.685,25.88,25.565,25.575,12282.0
2023-01-19,25.315,25.315,25.145,25.215,14913.0
2023-01-20,25.295,25.41,25.195,25.33,16725.0
2023-01-23,25.575,25.81,25.575,25.74,7955.0
2023-01-24,25.7,25.73,25.655,25.655,8835.0
2023-01-25,25.565,25.76,25.41,25.71,6766.0
2023-01-26,25.81,25.81,25.695,25.81,4553.0
2023-01-27,25.81,25.975,25.77,25.925,8062.0
2023-01-30,25.83,25.935,25.82,25.85,5302.0
2023-01-31,25.905,26.18,25.905,26.17,9240.0
2023-02-01,26.15,26.655,26.15,26.62,5793.0
2023-02-02,26.785,27.085,26.785,26.93,12972.0
2023-02-03,27.045,27.145,26.92,27.005,3367.0
2023-02-06,26.97,26.98,26.715,26.795,4015.0
2023-02-07,26.57,26.92,26.54,26.92,20918.0
2023-02-08,26.805,26.86,26.645,26.665,11324.0
2023-02-09,26.725,26.725,26.335,26.345,9000.0
2023-02-10,26.2,26.2,26.1,26.19,7001.0
2023-02-13,26.265,26.49,26.265,26.46,14230.0
2023-02-14,26.57,26.57,26.315,26.56,6301.0
2023-02-15,26.62,26.815,26.49,26.795,4908.0
2023-02-16,26.59,26.98,26.59,26.785,2450.0
2023-02-17,26.735,26.755,26.59,26.755,7577.0
2023-02-21,26.56,26.56,26.21,26.21,15370.0
2023-02-22,26.395,26.395,26.24,26.24,13691.0
2023-02-23,26.48,26.48,26.2,26.375,7059.0
2023-02-24,26.25,26.365,26.21,26.295,9620.0
2023-02-27,26.47,26.52,26.285,26.325,5782.0
2023-02-28,26.365,26.59,26.365,26.48,10757.0
2023-03-01,26.355,26.45,26.275,26.405,7324.0
2023-03-02,26.24,26.53,26.24,26.51,7264.0
2023-03-03,26.59,26.82,26.59,26.805,41860.0
2023-03-06,26.96,26.96,26.5,26.5,7710.0
2023-03-07,26.58,26.645,26.46,26.47,22867.0
2023-03-08,26.56,26.61,26.435,26.57,10910.0
2023-03-09,26.355,26.355,26.005,26.015,17336.0
2023-03-10,25.81,25.82,25.135,25.235,6886.0
2023-03-13,24.845,24.905,24.435,24.75,24703.0
2023-03-14,25.185,25.235,24.75,24.885,4277.0
2023-03-15,24.59,24.66,24.31,24.515,6327.0
2023-03-16,24.36,24.915,24.31,24.825,9893.0
2023-03-17,24.62,24.62,24.24,24.24,4947.0
2023-03-20,23.765,24.71,23.765,24.59,11717.0
2023-03-21,25.02,25.165,25.02,25.145,9969.0
2023-03-22,24.97,25.165,24.68,24.68,3800.0
2023-03-23,24.62,24.74,24.21,24.36,11172.0
2023-03-24,24.35,24.61,24.155,24.61,4761.0
2023-03-27,24.925,24.925,24.66,24.69,9322.0
2023-03-28,24.65,24.785,24.58,24.58,5080.0
2023-03-29,24.805,24.895,24.775,24.885,6014.0
2023-03-30,24.935,25.04,24.865,24.865,6147.0
2023-03-31,25.135,25.315,25.13,25.315,6590.0
2023-04-03,25.34,25.34,25.01,25.13,8033.0
2023-04-04,25.165,25.165,24.64,24.74,2006.0
2023-04-05,24.525,24.63,24.475,24.59,9949.0
2023-04-06,24.58,24.64,24.555,24.565,3892.0
2023-04-10,24.905,24.945,24.785,24.945,3873.0
2023-04-11,25.07,25.215,25.02,25.13,4500.0
2023-04-12,25.145,25.165,24.915,24.935,4200.0
2023-04-13,24.915,24.95,24.74,24.905,9846.0
2023-04-14,24.99,25.0,24.72,24.785,6261.0
2023-04-17,24.97,25.07,24.865,25.01,30637.0
2023-04-18,24.97,25.03,24.915,24.98,2942.0
2023-04-19,24.925,25.225,24.925,25.145,1410.0
2023-04-20,25.06,25.185,25.06,25.135,11920.0
2023-04-21,25.255,25.275,25.13,25.235,4060.0
2023-04-24,25.155,25.33,25.145,25.235,8952.0
2023-04-25,25.165,25.175,24.945,24.95,10530.0
2023-04-26,24.935,24.935,24.71,24.75,4761.0
2023-04-27,24.765,25.02,24.765,25.0,4329.0
2023-04-28,25.145,25.255,25.09,25.145,10067.0
2023-05-01,25.305,25.305,25.13,25.175,3520.0
2023-05-02,24.96,24.96,24.68,24.95,4049.0
2023-05-03,25.165,25.285,24.96,25.03,7262.0
2023-05-04,24.65,24.69,24.3,24.405,17674.0
2023-05-05,24.555,24.63,24.475,24.58,14920.0
2023-05-08,24.455,24.515,24.405,24.485,16367.0
2023-05-09,24.395,24.485,24.38,24.455,8602.0
2023-05-10,24.805,24.805,24.31,24.475,2688.0
2023-05-11,24.475,24.485,24.39,24.475,4970.0
2023-05-12,24.58,24.59,24.455,24.555,3605.0
2023-05-15,24.555,24.7,24.555,24.65,25230.0
2023-05-16,24.35,24.405,24.32,24.36,5309.0
2023-05-17,24.59,24.72,24.59,24.7,8848.0
2023-05-18,25.325,25.325,24.69,24.98,9239.0
2023-05-19,25.06,25.06,24.72,24.795,12807.0
2023-05-23,24.505,24.99,24.505,24.71,4142.0
2023-05-24,24.58,24.61,24.495,24.6,7720.0
2023-05-25,24.565,24.71,24.495,24.65,10674.0
2023-05-26,24.76,24.885,24.76,24.855,7150.0
2023-05-29,25.275,25.295,24.835,24.935,1170.0
2023-05-30,24.915,24.915,24.72,24.805,7494.0
2023-05-31,24.775,24.775,24.29,24.425,4313.0
2023-06-01,24.125,24.435,24.125,24.37,12658.0
2023-06-02,24.38,25.165,24.38,25.12,2218.0
2023-06-05,24.135,25.03,24.115,24.915,15935.0
2023-06-06,24.885,25.39,24.885,25.35,14218.0
2023-06-07,25.48,25.7,25.48,25.7,4150.0
2023-06-08,25.51,25.595,25.46,25.515,8660.0
2023-06-09,25.49,25.49,25.325,25.35,6860.0
2023-06-12,25.41,25.575,25.41,25.51,14995.0
2023-06-13,25.585,25.73,25.585,25.7,13874.0
2023-06-14,25.73,25.76,25.44,25.525,9881.0
2023-06-15,25.49,25.585,25.37,25.565,8946.0
2023-06-16,25.565,25.565,25.37,25.43,3164.0
2023-06-19,25.34,25.48,25.33,25.4,1742.0
2023-06-20,25.535,25.535,25.305,25.35,11763.0
2023-06-21,25.195,25.265,25.195,25.205,17371.0
2023-06-22,25.06,25.07,24.99,25.0,10865.0
2023-06-23,25.03,25.03,24.825,24.825,2124.0
2023-06-26,25.05,25.06,24.88,24.95,4806.0
2023-06-27,25.135,25.42,25.135,25.38,13183.0
2023-06-28,25.43,25.5,25.39,25.49,9774.0
2023-06-29,25.655,25.84,25.595,25.81,25170.0
2023-06-30,26.065,26.065,25.88,26.025,8243.0
2023-07-04,26.155,26.155,25.91,25.91,1094.0
2023-07-05,26.035,26.035,25.92,25.93,5393.0
2023-07-06,25.675,25.81,25.555,25.8,3530.0
2023-07-07,25.8,26.025,25.8,25.96,1533.0
2023-07-10,25.91,26.175,25.91,26.155,2002.0
2023-07-11,26.32,26.42,26.3,26.42,3985.0
2023-07-12,26.725,26.725,26.43,26.565,5808.0
2023-07-13,26.505,26.505,26.45,26.49,9700.0
2023-07-14,26.36,26.46,26.36,26.46,6100.0
2023-07-17,26.45,26.605,26.45,26.575,43299.0
2023-07-18,26.725,26.8,26.705,26.79,13296.0
2023-07-19,26.8,26.87,26.78,26.84,14261.0
2023-07-20,26.87,26.87,26.715,26.74,4612.0
2023-07-21,26.91,26.91,26.76,26.77,3095.0
2023-07-24,26.77,26.85,26.695,26.715,10718.0
2023-07-25,26.81,26.88,26.77,26.77,2534.0
2023-07-26,26.94,27.005,26.92,26.92,700.0
2023-07-27,26.86,26.95,26.665,26.665,12200.0
2023-07-28,26.83,26.95,26.83,26.9,6751.0
2023-07-31,26.91,26.985,26.85,26.87,7055.0
2023-08-01,27.075,27.105,26.975,27.085,15028.0
2023-08-02,26.81,26.93,26.8,26.92,5468.0
2023-08-03,26.685,26.87,26.675,26.87,5601.0
2023-08-04,26.92,27.025,26.86,27.005,1392.0
2023-08-08,26.965,26.965,26.79,26.92,2904.0
2023-08-09,26.82,26.91,26.8,26.8,3064.0
2023-08-10,26.9,26.975,26.73,26.81,6181.0
2023-08-11,26.74,26.84,26.73,26.82,2484.0
2023-08-14,26.74,26.88,26.74,26.88,9187.0
2023-08-15,26.75,26.75,26.565,26.565,7041.0
2023-08-16,26.49,26.625,26.49,26.545,1283.0
2023-08-17,26.37,26.37,26.125,26.125,2100.0
2023-08-18,26.025,26.195,26.025,26.155,7579.0
2023-08-21,26.185,26.215,26.045,26.205,6275.0
2023-08-22,26.245,26.245,26.085,26.105,4401.0
2023-08-23,26.245,26.34,26.245,26.245,601.0
2023-08-24,26.32,26.32,26.205,26.205,1750.0
2023-08-25,26.245,26.32,26.105,26.31,6945.0
2023-08-28,26.525,26.575,26.48,26.575,5008.0
2023-08-29,26.635,26.8,26.635,26.8,16203.0
2023-08-30,26.87,26.92,26.81,26.81,20104.0
2023-08-31,26.9,26.975,26.81,26.81,6426.0
2023-09-01,27.185,27.23,27.185,27.22,4787.0
2023-09-05,27.105,27.105,26.725,26.74,8311.0
2023-09-06,26.705,26.73,26.575,26.595,10322.0
2023-09-07,26.36,26.46,26.36,26.4,3104.0
2023-09-08,26.35,26.39,26.33,26.33,2319.0
2023-09-11,26.34,26.4,26.245,26.26,9600.0
2023-09-12,26.32,26.34,26.205,26.235,6394.0
2023-09-13,26.28,26.28,25.99,26.055,4253.0
2023-09-14,26.29,26.31,26.175,26.3,5325.0
2023-09-15,26.215,26.215,26.0,26.045,6691.0
2023-09-18,26.02,26.045,25.97,26.0,6826.0
2023-09-19,25.86,25.87,25.735,25.87,8161.0
2023-09-20,25.9,25.95,25.85,25.86,3545.0
2023-09-21,25.54,25.54,25.38,25.38,4407.0
2023-09-22,25.39,25.39,25.285,25.35,8510.0
2023-09-25,25.275,25.39,25.275,25.34,3384.0
2023-09-26,25.275,25.275,25.05,25.06,6112.0
2023-09-27,25.185,25.255,25.07,25.155,15496.0
2023-09-28,25.235,25.51,25.235,25.43,5200.0
2023-09-29,25.52,25.655,25.46,25.52,11416.0
2023-10-02,25.42,25.52,25.255,25.285,4750.0
2023-10-03,25.115,25.265,24.93,24.98,8152.0
2023-10-04,25.01,25.165,24.93,25.165,4888.0
2023-10-05,25.145,25.165,24.97,25.115,6116.0
2023-10-06,24.96,25.285,24.87,25.205,12342.0
2023-10-10,25.35,25.615,25.32,25.54,6892.0
2023-10-11,25.54,25.555,25.46,25.555,6237.0
2023-10-12,25.565,25.565,25.125,25.265,7146.0
2023-10-13,25.33,25.33,24.99,25.04,5158.0
2023-10-16,25.235,25.41,25.175,25.37,13454.0
2023-10-17,25.685,25.765,25.685,25.755,4524.0
2023-10-18,25.54,25.54,25.305,25.305,4090.0
2023-10-19,25.205,25.265,24.88,24.91,15387.0
2023-10-20,24.85,24.85,24.705,24.725,1579.0
2023-10-23,24.44,24.6,24.38,24.41,6555.0
2023-10-24,24.56,24.645,24.54,24.6,16312.0
2023-10-25,24.43,24.43,24.295,24.315,8600.0
2023-10-26,24.43,24.6,24.43,24.56,1919.0
2023-10-27,24.6,24.615,24.195,24.255,18010.0
2023-10-30,24.39,24.39,24.185,24.345,1672.0
2023-10-31,24.5,24.685,24.5,24.655,39750.0
2023-11-01,24.675,24.755,24.56,24.755,6987.0
2023-11-02,24.91,25.095,24.9,25.085,11652.0
2023-11-03,25.32,25.55,25.32,25.52,3413.0
2023-11-06,25.225,25.275,25.165,25.245,5500.0
2023-11-07,25.305,25.33,25.265,25.295,7417.0
2023-11-08,25.44,25.44,25.235,25.255,4148.0
2023-11-09,25.32,25.32,24.99,25.0,4608.0
2023-11-10,25.165,25.305,25.095,25.295,9143.0
2023-11-13,25.245,25.31,25.165,25.275,12076.0
2023-11-14,25.765,26.105,25.765,26.065,10031.0
2023-11-15,26.105,26.37,26.105,26.155,5480.0
2023-11-16,25.99,26.055,25.99,26.055,12950.0
2023-11-17,26.185,26.185,26.125,26.145,3802.0
2023-11-20,26.155,26.34,26.155,26.3,9256.0
2023-11-21,26.175,26.175,26.105,26.125,7826.0
2023-11-22,26.3,26.39,26.215,26.28,7900.0
2023-11-23,26.33,26.33,26.245,26.28,344.0
2023-11-24,26.075,26.44,26.075,26.34,15929.0
2023-11-27,26.29,26.29,26.165,26.205,5485.0
2023-11-28,26.045,26.115,25.92,25.93,7200.0
2023-11-29,26.045,26.26,26.045,26.065,7025.0
2023-11-30,26.155,26.195,26.045,26.175,10401.0
2023-12-01,26.115,26.655,26.115,26.655,7438.0
2023-12-04,26.695,26.96,26.685,26.96,5027.0
2023-12-05,26.84,26.95,26.645,26.705,9223.0
2023-12-06,26.85,26.985,26.705,26.705,8954.0
2023-12-07,26.73,26.82,26.675,26.81,4900.0
2023-12-08,26.81,26.95,26.78,26.94,5534.0
2023-12-11,26.88,27.045,26.88,27.015,6100.0
2023-12-12,26.975,27.115,26.975,26.995,3992.0
2023-12-13,27.025,27.41,26.9,27.4,6938.0
2023-12-14,27.89,28.045,27.86,27.925,10590.0
2023-12-15,27.965,27.965,27.605,27.615,9129.0
2023-12-18,27.81,27.81,27.69,27.76,7204.0
2023-12-19,27.8,27.985,27.8,27.955,14800.0
2023-12-20,28.035,28.055,27.67,27.69,16175.0
2023-12-21,27.73,27.73,27.585,27.7,3700.0
2023-12-22,27.74,27.9,27.74,27.8,12804.0
2023-12-27,27.12,27.985,27.12,27.915,4896.0
2023-12-28,27.83,27.97,27.83,27.97,5113.0
2023-12-29,27.91,27.91,27.665,27.775,14363.0
2024-01-02,27.675,27.9,27.655,27.79,7008.0
2024-01-03,27.605,27.605,27.31,27.4,6520.0
2024-01-04,27.25,27.33,27.18,27.18,6740.0
2024-01-05,27.14,27.35,27.11,27.31,11572.0
2024-01-08,27.3,27.635,27.3,27.625,8641.0
2024-01-09,27.565,27.615,27.41,27.545,12237.0
2024-01-10,27.585,27.615,27.42,27.545,11724.0
2024-01-11,27.575,27.575,27.4,27.555,15442.0
2024-01-12,27.655,27.685,27.475,27.545,17604.0
2024-01-15,27.635,27.775,27.565,27.675,9800.0
2024-01-16,27.495,27.595,27.42,27.545,30611.0
2024-01-17,27.37,27.43,27.26,27.4,5010.0
2024-01-18,27.515,27.595,27.36,27.585,27573.0
2024-01-19,27.615,27.775,27.465,27.695,25809.0
2024-01-22,27.86,28.165,27.86,28.155,40376.0
2024-01-23,28.335,28.335,27.96,28.02,15764.0
2024-01-24,28.14,28.225,27.95,27.96,9066.0
2024-01-25,28.205,28.205,27.93,28.01,9259.0
2024-01-26,28.05,28.1,27.97,27.98,15160.0
2024-01-29,27.93,28.185,27.93,28.165,11479.0
2024-01-30,28.145,28.175,28.06,28.11,8815.0
2024-01-31,28.07,28.07,27.665,27.665,16867.0
2024-02-01,27.83,27.89,27.565,27.87,7623.0
2024-02-02,27.8,28.155,27.79,28.08,10400.0
2024-02-05,27.99,28.01,27.725,27.91,9354.0
2024-02-06,27.9,28.02,27.84,27.91,30892.0
2024-02-07,28.09,28.195,27.9,28.03,10338.0
2024-02-08,28.185,28.285,28.12,28.255,8305.0
2024-02-09,28.335,28.49,28.255,28.465,25358.0
2024-02-12,28.55,28.81,28.55,28.77,11780.0
2024-02-13,28.315,28.475,28.1,28.225,20414.0
2024-02-14,28.56,28.67,28.335,28.64,16821.0
2024-02-15,28.895,29.015,28.84,28.995,23784.0
2024-02-16,28.975,29.035,28.77,28.77,19316.0
2024-02-20,28.69,28.69,28.55,28.6,15429.0
2024-02-21,28.67,28.67,28.475,28.61,15636.0
2024-02-22,28.84,29.055,28.84,29.045,12090.0
2024-02-23,29.135,29.175,28.985,29.115,15347.0
2024-02-26,29.115,29.19,29.035,29.085,22815.0
2024-02-27,29.22,29.27,29.19,29.26,20960.0
2024-02-28,29.31,29.44,29.19,29.35,30467.0
2024-02-29,29.52,29.625,29.47,29.595,19233.0
2024-03-01,29.695,29.775,29.675,29.775,16369.0
2024-03-04,29.93,30.15,29.93,30.0,19500.0
2024-03-05,30.01,30.08,29.855,29.95,16427.0
2024-03-06,30.19,30.19,29.91,29.98,25681.0
2024-03-07,30.16,30.21,30.13,30.17,9614.0
2024-03-08,30.315,30.365,30.07,30.07,7010.0
2024-03-11,29.99,30.02,29.815,29.91,13202.0
2024-03-12,30.03,30.14,29.9,30.08,7021.0
2024-03-13,30.14,30.22,30.12,30.14,14717.0
2024-03-14,30.2,30.2,29.745,29.865,12912.0
2024-03-15,29.765,29.99,29.745,29.91,9766.0
2024-03-18,29.93,30.0,29.845,29.855,7680.0
2024-03-19,30.05,30.14,29.98,30.11,8500.0
2024-03-20,30.16,30.345,30.11,30.345,18536.0
2024-03-21,30.585,30.82,30.585,30.8,16702.0
2024-03-22,30.965,30.965,30.66,30.72,16718.0
2024-03-25,30.71,30.8,30.68,30.69,3837.0
2024-03-26,30.74,30.75,30.62,30.62,19793.0
2024-03-27,30.87,31.105,30.83,31.105,10927.0
2024-03-28,31.195,31.235,31.125,31.185,11438.0
2024-04-01,31.29,31.31,31.015,31.035,12573.0
2024-04-02,30.76,30.76,30.515,30.62,13850.0
2024-04-03,30.525,30.67,30.525,30.59,8895.0
2024-04-04,30.79,30.79,30.315,30.355,20066.0
2024-04-05,30.525,30.71,30.525,30.71,12837.0
2024-04-08,30.91,30.91,30.77,30.81,7823.0
2024-04-09,30.73,30.85,30.67,30.82,7538.0
2024-04-10,30.565,30.59,30.365,30.445,19749.0
2024-04-11,30.575,30.575,30.375,30.495,10188.0
2024-04-12,30.535,30.535,30.13,30.18,16277.0
2024-04-15,30.325,30.395,29.815,29.885,10289.0
2024-04-16,29.9,29.92,29.715,29.875,9977.0
2024-04-17,30.0,30.0,29.52,29.54,11023.0
2024-04-18,29.585,29.655,29.35,29.38,15576.0
2024-04-19,29.37,29.51,29.3,29.45,13472.0
2024-04-22,29.595,29.775,29.46,29.705,12853.0
2024-04-23,29.745,30.01,29.745,29.92,15609.0
2024-04-24,30.01,30.07,29.865,30.04,7618.0
2024-04-25,29.875,29.875,29.665,29.785,12366.0
2024-04-26,29.9,30.0,29.855,29.92,11946.0
2024-04-29,29.96,30.12,29.96,30.07,16815.0
2024-04-30,30.16,30.16,29.765,29.765,27615.0
2024-05-01,29.765,30.14,29.675,29.785,12729.0
2024-05-02,29.585,30.03,29.585,29.99,11498.0
2024-05-03,30.21,30.385,30.21,30.265,12999.0
2024-05-06,30.575,30.69,30.575,30.69,14230.0
2024-05-07,30.86,31.025,30.81,30.89,9487.0
2024-05-08,30.68,30.87,30.62,30.81,14284.0
2024-05-09,30.86,30.985,30.78,30.985,24320.0
2024-05-10,31.055,31.055,30.9,30.955,6471.0
2024-05-13,31.175,31.175,30.93,30.935,9357.0
2024-05-14,31.115,31.205,31.055,31.175,41890.0
2024-05-15,31.36,31.37,31.225,31.29,17858.0
2024-05-16,31.4,31.4,31.055,31.065,11243.0
2024-05-17,31.125,31.155,30.975,31.065,13525.0
2024-05-21,31.175,31.205,31.055,31.135,7523.0
2024-05-22,31.125,31.155,30.9,30.975,24550.0
2024-05-23,30.77,30.87,30.62,30.69,32389.0
2024-05-24,30.8,30.8,30.71,30.79,11087.0
2024-05-27,30.86,30.92,30.75,30.92,7031.0
2024-05-28,30.75,30.85,30.485,30.545,62344.0
2024-05-29,30.335,30.355,30.265,30.315,32455.0
2024-05-30,30.415,30.555,30.415,30.545,27925.0
2024-05-31,30.63,31.145,30.415,30.77,31889.0
2024-06-03,31.075,31.54,30.395,30.545,24733.0
2024-06-04,30.585,30.61,30.22,30.235,30750.0
2024-06-05,30.435,30.59,30.305,30.59,26733.0
2024-06-06,30.575,30.59,30.365,30.445,43859.0
2024-06-07,30.435,30.495,30.21,30.425,15149.0
2024-06-10,30.11,30.525,30.11,30.495,30773.0
2024-06-11,30.425,30.85,30.18,30.345,29882.0
2024-06-12,30.83,30.91,30.6,30.69,35142.0
2024-06-13,30.555,30.585,30.425,30.535,22869.0
2024-06-14,30.335,30.335,30.02,30.14,62727.0
2024-06-17,29.97,30.385,29.97,30.365,12907.0
2024-06-18,30.425,30.495,30.335,30.445,40798.0
2024-06-19,30.345,30.6,30.345,30.59,34281.0
2024-06-20,30.465,30.465,30.255,30.255,95391.0
2024-06-21,30.545,30.565,30.2,30.425,41292.0
2024-06-24,30.465,30.65,30.465,30.525,9406.0
2024-06-25,30.565,30.585,30.16,30.225,21753.0
2024-06-26,30.265,30.265,30.13,30.225,14531.0
2024-06-27,30.315,30.355,30.1,30.315,13610.0
2024-06-28,30.555,30.605,30.225,30.345,19055.0
2024-07-02,30.245,30.635,30.09,30.18,24964.0
2024-07-03,30.21,30.315,30.12,30.315,25572.0
2024-07-04,30.405,30.645,30.19,30.305,10420.0
2024-07-05,30.08,30.09,29.86,29.93,28146.0
2024-07-08,30.14,30.15,30.01,30.06,40132.0
2024-07-09,30.06,30.06,29.84,29.86,9662.0
2024-07-10,30.01,30.18,29.92,30.17,12566.0
2024-07-11,30.505,30.98,30.475,30.95,15709.0
2024-07-12,31.255,31.365,31.09,31.225,9679.0
2024-07-15,31.235,31.71,31.225,31.495,14417.0
2024-07-16,31.83,32.305,31.73,32.295,18352.0
2024-07-17,32.255,32.335,31.87,31.87,38929.0
2024-07-18,31.85,32.185,31.525,31.575,18993.0
2024-07-19,31.635,31.635,31.295,31.385,20588.0
2024-07-22,31.645,31.84,31.485,31.83,25081.0
2024-07-23,31.78,32.02,31.76,31.94,33795.0
2024-07-24,31.83,31.99,31.395,31.415,29508.0
2024-07-25,31.605,32.11,31.475,31.7,26616.0
2024-07-26,32.07,32.295,31.94,32.235,11629.0
2024-07-29,32.365,32.435,32.165,32.235,17685.0
2024-07-30,32.445,32.475,32.165,32.355,15405.0
2024-07-31,32.585,32.87,32.355,32.445,35379.0
2024-08-01,32.605,32.625,31.69,31.89,22539.0
2024-08-02,31.365,31.365,30.625,30.99,72767.0
2024-08-06,30.685,31.06,29.93,30.265,20244.0
2024-08-07,30.625,30.695,29.96,29.97,19836.0
2024-08-08,30.375,30.595,30.18,30.575,10198.0
2024-08-09,30.635,30.645,30.405,30.555,11527.0
2024-08-12,30.665,30.665,30.335,30.335,11739.0
2024-08-13,30.595,30.75,30.475,30.695,37463.0
2024-08-14,30.95,30.97,30.615,30.72,16216.0
2024-08-15,31.325,31.445,31.14,31.365,12240.0
2024-08-16,31.19,31.415,31.19,31.255,34413.0
2024-08-19,31.345,31.455,31.255,31.455,18545.0
2024-08-20,31.425,31.425,31.1,31.14,16226.0
2024-08-21,31.205,31.485,31.18,31.465,24593.0
2024-08-22,31.505,31.565,31.255,31.275,13143.0
2024-08-23,31.515,31.75,31.385,31.75,16309.0
2024-08-26,31.9,31.94,31.595,31.595,12022.0
2024-08-27,31.455,31.455,31.295,31.395,16072.0
2024-08-28,31.425,31.435,31.19,31.305,17646.0
2024-08-29,31.345,31.635,31.225,31.385,10220.0
2024-08-30,31.605,31.635,31.315,31.585,11029.0
2024-09-03,31.76,32.165,30.89,30.93,10733.0
2024-09-04,30.96,31.01,30.73,30.79,25433.0
2024-09-05,30.9,30.92,30.505,30.585,16830.0
2024-09-06,30.695,30.76,30.225,30.275,16232.0
2024-09-09,30.355,30.585,30.355,30.425,16125.0
2024-09-10,30.515,30.545,30.22,30.445,10776.0
2024-09-11,30.415,30.505,29.92,30.475,18109.0
2024-09-12,30.685,30.86,30.465,30.74,21938.0
2024-09-13,31.11,31.345,31.02,31.315,8877.0
2024-09-16,31.465,31.565,31.385,31.545,22767.0
2024-09-17,31.81,31.92,31.625,31.73,28005.0
2024-09-18,31.8,32.165,31.675,31.79,97151.0
2024-09-19,32.205,32.225,32.06,32.205,14400.0
2024-09-20,32.165,32.175,31.93,31.98,13313.0
2024-09-23,32.02,32.12,31.89,32.04,17479.0
2024-09-24,32.11,32.14,31.85,31.85,17755.0
2024-09-25,31.98,31.99,31.595,31.635,19833.0
2024-09-26,31.97,32.06,31.79,31.86,14213.0
2024-09-27,32.13,32.18,31.92,32.03,16903.0
2024-09-30,31.97,32.09,31.83,32.09,19853.0
2024-10-01,32.02,32.02,31.515,31.74,54919.0
2024-10-02,31.74,31.8,31.345,31.75,16625.0
2024-10-03,31.81,31.86,31.345,31.81,24257.0
2024-10-04,32.255,32.275,31.98,32.165,34570.0
2024-10-07,32.165,32.185,31.92,32.06,22684.0
2024-10-08,32.205,32.265,32.02,32.13,27487.0
2024-10-09,32.175,32.535,32.14,32.485,31879.0
2024-10-10,32.455,32.475,32.305,32.405,39482.0
2024-10-11,32.575,33.02,32.575,32.99,26273.0
2024-10-15,33.285,33.555,33.165,33.165,21641.0
2024-10-16,33.395,33.555,33.265,33.375,22154.0
2024-10-17,33.605,33.61,33.405,33.545,28463.0
2024-10-18,33.62,33.63,33.465,33.555,26760.0
2024-10-21,33.62,33.62,33.215,33.235,28563.0
2024-10-22,33.165,33.165,32.89,33.0,21349.0
2024-10-23,32.95,33.02,32.66,32.84,35670.0
2024-10-24,32.96,32.97,32.83,32.93,21431.0
2024-10-25,32.94,33.08,32.75,32.8,18837.0
2024-10-28,32.88,33.295,31.97,33.145,23582.0
2024-10-29,33.01,33.255,32.9,33.245,16315.0
2024-10-30,33.245,33.565,33.1,33.155,36263.0
2024-10-31,33.145,33.155,32.78,32.81,54709.0
2024-11-01,33.05,33.12,32.7,32.95,47402.0
2024-11-04,32.82,33.09,32.78,32.88,27453.0
2024-11-05,32.73,33.205,32.585,33.205,23718.0
2024-11-06,34.89,34.89,34.345,34.84,114937.0
2024-11-07,34.76,34.78,34.565,34.6,45970.0
2024-11-08,34.74,34.95,34.64,34.9,36000.0
2024-11-11,35.135,35.335,35.115,35.215,33891.0
2024-11-12,35.265,35.265,34.84,34.9,23218.0
2024-11-13,35.115,35.145,34.85,34.86,55278.0
2024-11-14,35.0,35.02,34.6,34.67,50681.0
2024-11-15,34.64,34.69,34.305,34.385,36854.0
2024-11-18,34.455,34.475,34.215,34.285,31194.0
2024-11-19,33.99,34.235,33.84,34.175,30749.0
2024-11-20,34.185,34.395,34.135,34.395,47786.0
2024-11-21,34.425,35.02,34.405,34.93,29401.0
2024-11-22,35.115,35.57,35.085,35.55,39440.0
2024-11-25,35.9,36.335,35.87,36.115,46902.0
2024-11-26,36.395,36.395,36.025,36.145,61117.0
2024-11-27,36.335,36.435,35.88,35.92,53311.0
2024-11-28,36.255,36.425,35.96,36.115,19512.0
2024-11-29,36.215,36.505,35.92,36.165,72841.0
2024-12-02,37.68,38.165,35.85,35.9,58769.0
2024-12-03,36.01,36.435,35.73,35.86,38958.0
2024-12-04,35.94,35.97,35.76,35.95,54446.0
2024-12-05,36.01,36.475,35.55,35.56,40400.0
2024-12-06,36.035,36.065,35.82,35.89,51203.0
2024-12-09,36.01,36.075,35.7,35.78,36834.0
2024-12-10,35.85,35.85,35.485,35.535,36612.0
2024-12-11,35.85,35.87,35.56,35.74,45298.0
2024-12-12,35.79,35.8,35.63,35.69,39793.0
2024-12-13,35.62,35.78,35.415,35.545,30862.0
2024-12-16,35.67,36.305,35.245,35.56,53189.0
2024-12-17,35.475,35.57,35.175,35.265,50332.0
2024-12-18,35.275,35.73,34.145,34.205,44168.0
2024-12-19,34.275,34.485,34.02,34.03,81579.0
2024-12-20,33.94,34.495,33.67,34.215,52779.0
2024-12-23,34.305,34.305,34.09,34.295,52217.0
2024-12-24,34.195,34.62,33.86,34.565,19480.0
2024-12-27,34.565,34.73,34.305,34.475,36847.0
2024-12-30,34.08,34.505,33.93,34.15,44617.0
2024-12-31,34.395,34.405,34.13,34.16,41861.0
2025-01-02,34.545,34.685,34.1,34.15,44032.0
2025-01-03,34.25,34.725,34.17,34.695,53182.0
2025-01-06,34.695,34.905,34.445,34.455,81832.0
2025-01-07,34.645,34.645,34.17,34.28,79835.0
2025-01-08,34.31,34.435,34.1,34.425,45510.0
2025-01-09,34.675,35.345,34.09,34.665,27504.0
2025-01-10,34.545,34.545,33.92,34.07,57937.0
2025-01-13,33.88,34.3,33.77,34.28,31291.0
2025-01-14,34.16,34.835,34.16,34.605,42786.0
2025-01-15,34.845,35.205,34.845,34.965,39735.0
2025-01-16,35.255,35.44,35.085,35.395,33388.0
2025-01-17,35.8,35.8,35.53,35.72,41590.0
2025-01-20,35.93,36.14,35.355,36.14,53155.0
2025-01-21,36.14,36.785,35.81,35.98,43050.0
2025-01-22,36.26,36.27,35.88,35.95,55992.0
2025-01-23,35.92,35.92,35.69,35.92,28516.0
2025-01-24,35.87,35.89,35.72,35.81,42452.0
2025-01-27,35.69,35.78,35.355,35.57,51240.0
2025-01-28,35.64,35.71,35.345,35.61,26097.0
2025-01-29,35.79,35.87,35.425,35.53,42123.0
2025-01-30,35.88,36.26,35.65,36.05,65135.0
2025-01-31,36.33,36.34,35.78,35.88,111252.0
2025-02-03,35.49,35.78,35.345,35.56,99334.0
2025-02-04,35.425,35.56,34.995,35.145,32915.0
2025-02-05,35.145,35.48,35.055,35.435,49545.0
2025-02-06,35.76,35.77,35.225,35.405,27215.0
2025-02-07,36.585,36.585,34.895,34.965,52027.0
2025-02-10,35.285,35.295,34.885,35.005,22583.0
2025-02-11,34.895,34.935,34.715,34.805,26902.0
2025-02-12,34.515,34.585,34.395,34.545,39882.0
2025-02-13,34.795,35.49,34.355,34.625,49006.0
2025-02-14,34.695,34.705,34.505,34.535,72220.0
2025-02-18,34.595,34.925,34.445,34.905,37296.0
2025-02-19,34.915,35.365,34.655,34.825,32448.0
2025-02-20,34.705,34.715,34.24,34.345,29307.0
2025-02-21,34.545,34.605,33.58,33.67,116139.0
2025-02-24,33.84,33.86,33.49,33.69,68847.0
2025-02-25,33.83,33.91,33.48,33.8,83205.0
2025-02-26,34.08,34.29,33.85,33.95,46381.0
2025-02-27,34.15,34.2,33.76,33.76,25829.0
2025-02-28,33.75,34.16,33.63,34.16,36208.0
2025-03-03,34.15,34.21,33.4,33.46,85811.0
2025-03-04,33.105,33.36,32.545,32.895,72726.0
2025-03-05,32.625,33.015,32.535,32.995,46168.0
2025-03-06,32.655,32.705,32.295,32.385,39569.0
2025-03-07,32.445,32.815,32.105,32.765,22434.0
2025-03-10,32.595,32.725,32.05,32.205,76822.0
2025-03-11,32.125,32.355,31.94,32.0,31179.0
2025-03-12,32.335,32.335,31.75,31.89,38414.0
2025-03-13,31.94,31.94,31.4,31.49,45548.0
2025-03-14,31.74,32.115,31.67,32.065,18691.0
2025-03-17,31.97,32.475,31.97,32.405,46563.0
2025-03-18,32.095,32.705,32.06,32.135,26086.0
2025-03-19,32.155,32.755,31.86,32.635,49265.0
2025-03-20,32.465,32.805,32.375,32.375,29174.0
2025-03-21,32.275,32.305,31.86,32.265,26171.0
2025-03-24,32.765,33.035,32.765,33.035,16620.0
2025-03-25,32.995,33.005,32.685,32.815,15965.0
2025-03-26,32.785,32.915,32.555,32.655,43608.0
2025-03-27,32.695,32.715,32.355,32.445,19081.0
2025-03-28,32.415,32.445,31.71,31.91,26844.0
2025-03-31,31.67,32.245,31.47,32.105,41233.0
2025-04-01,32.155,32.225,31.72,32.115,24225.0
2025-04-02,31.68,32.625,31.68,32.625,21112.0
2025-04-03,30.745,31.31,29.925,29.975,46559.0
2025-04-04,29.36,29.37,28.225,28.82,46506.0
2025-04-07,27.615,29.58,26.89,28.515,240751.0
2025-04-08,29.32,29.44,27.55,27.955,90171.0
2025-04-09,27.875,30.275,27.43,30.185,96659.0
2025-04-10,29.49,29.52,28.025,28.7,79906.0
2025-04-11,28.595,28.92,28.035,28.88,51794.0
2025-04-14,29.46,29.46,28.86,29.21,63922.0
2025-04-15,29.28,29.52,29.28,29.36,52241.0
2025-04-16,29.24,29.27,28.595,28.83,29632.0
2025-04-17,28.85,29.26,28.85,29.05,59319.0
2025-04-21,28.655,29.18,28.085,28.375,21710.0
2025-04-22,28.7,29.07,28.69,29.04,43258.0
2025-04-23,29.965,30.365,29.49,29.58,65264.0
2025-04-24,29.62,30.185,29.52,30.135,25117.0
2025-04-25,30.005,30.065,29.845,30.015,31201.0
2025-04-28,30.015,30.215,29.8,30.055,30586.0
2025-04-29,29.875,30.345,29.865,30.195,62134.0
2025-04-30,29.845,30.035,29.51,30.035,42224.0
2025-05-01,30.185,30.585,30.105,30.305,44469.0
2025-05-02,30.695,31.02,30.585,30.97,49129.0
2025-05-05,30.855,31.13,30.605,30.94,19649.0
2025-05-06,30.675,30.865,30.535,30.615,25815.0
2025-05-07,30.825,31.02,30.575,30.835,38796.0
2025-05-08,31.11,31.65,31.08,31.4,20835.0
2025-05-09,31.56,31.56,31.31,31.41,11579.0
2025-05-12,32.335,32.745,31.95,32.615,28142.0
2025-05-13,32.795,32.925,32.625,32.635,28037.0
2025-05-14,32.695,32.745,32.535,32.625,20967.0
2025-05-15,32.425,32.685,32.415,32.625,9700.0
2025-05-16,32.795,33.045,32.335,33.045,17732.0
2025-05-20,32.705,33.34,32.635,32.715,12824.0
2025-05-21,32.115,32.595,31.62,31.72,20091.0
2025-05-22,31.61,31.84,31.51,31.65,16572.0
2025-05-23,31.11,31.35,31.11,31.27,30930.0
2025-05-26,31.8,31.86,31.64,31.8,13329.0
2025-05-27,31.74,32.185,31.6,32.185,31205.0
2025-05-28,32.275,32.275,31.83,31.83,17134.0
2025-05-29,32.05,32.105,31.63,31.83,17570.0
2025-05-30,31.79,31.8,31.45,31.54,23067.0
2025-06-02,31.49,31.5,31.11,31.4,16690.0
2025-06-03,31.63,32.115,31.47,31.9,20843.0
2025-06-04,31.93,31.93,31.71,31.71,11188.0
2025-06-05,31.71,31.82,31.47,31.62,34670.0
2025-06-06,31.91,32.02,31.9,32.01,13000.0
2025-06-09,32.02,32.215,31.95,32.065,16364.0
2025-06-10,32.205,32.235,32.065,32.115,16279.0
2025-06-11,32.155,32.235,31.89,31.95,26420.0
2025-06-12,31.66,31.83,31.66,31.83,19694.0
2025-06-13,31.61,31.65,31.23,31.26,24980.0
2025-06-16,31.57,31.71,31.28,31.61,11916.0
2025-06-17,31.3,31.69,31.27,31.49,37809.0
2025-06-18,31.44,31.91,31.44,31.72,13608.0
2025-06-19,31.7,31.73,31.46,31.5,44390.0
2025-06-20,31.93,32.0,31.72,31.91,41345.0
2025-06-23,31.91,32.115,31.66,32.115,29888.0
2025-06-24,32.365,32.445,32.135,32.395,17597.0
2025-06-25,32.49,32.5,32.09,32.15,26140.0
2025-06-26,32.06,32.35,32.06,32.35,27371.0
2025-06-27,32.51,32.71,32.44,32.58,20467.0
2025-06-30,32.69,32.7,32.3,32.4,16103.0
2025-07-02,32.7,33.07,32.7,33.07,28713.0
2025-07-03,33.19,33.26,33.12,33.17,70200.0
2025-07-04,33.2,33.2,32.86,33.05,39980.0
2025-07-07,33.25,33.35,32.98,33.06,26105.0
2025-07-08,33.04,33.4,33.0,33.29,18482.0
2025-07-09,33.47,33.47,33.24,33.42,18090.0
2025-07-10,33.48,33.69,33.45,33.53,13720.0
2025-07-11,33.41,33.41,33.27,33.28,11340.0
2025-07-14,33.23,33.43,33.22,33.41,14950.0
2025-07-15,33.38,33.38,32.92,32.92,15664.0
2025-07-16,33.03,33.09,32.52,32.95,58728.0
2025-07-17,33.16,33.51,33.07,33.46,11520.0
2025-07-18,33.57,33.57,33.28,33.37,15297.0
2025-07-21,33.4,33.45,33.07,33.1,16911.0
2025-07-22,33.09,33.39,33.09,33.32,13534.0
2025-07-23,33.47,33.63,33.46,33.57,16633.0
2025-07-24,33.51,33.52,33.345,33.35,13203.0
2025-07-25,33.63,33.83,33.45,33.82,12745.0
2025-07-28,33.95,33.95,33.76,33.82,10876.0
2025-07-29,34.01,34.07,33.8,33.88,21105.0
2025-07-30,34.08,34.08,33.64,33.77,20142.0
2025-07-31,33.78,33.81,33.44,33.46,24848.0
2025-08-01,32.99,32.99,32.38,32.84,20822.0
2025-08-05,33.26,33.32,32.97,33.2,14148.0
2025-08-06,33.1,33.17,32.96,33.0,16949.0
2025-08-07,33.36,33.36,32.85,32.95,35165.0
2025-08-08,33.02,33.14,32.96,32.96,7576.0
2025-08-11,33.01,33.14,32.9,32.9,7864.0
2025-08-12,33.14,33.63,33.08,33.62,10953.0
2025-08-13,33.81,34.13,33.71,34.13,16177.0
2025-08-14,34.0,34.34,33.66,33.85,18062.0
2025-08-15,33.77,33.82,33.59,33.63,9457.0
2025-08-18,33.63,33.73,33.6,33.69,9571.0
2025-08-19,33.9,34.1,33.83,33.98,11209.0
2025-08-20,33.9,33.91,33.63,33.8,14462.0
2025-08-21,33.63,33.85,33.63,33.81,17923.0
2025-08-22,34.06,34.72,34.06,34.63,28313.0
2025-08-25,34.53,34.53,34.39,34.44,10432.0
2025-08-26,34.42,34.59,34.42,34.46,8643.0
2025-08-27,34.47,34.73,34.47,34.61,12129.0
2025-08-28,34.62,34.66,34.37,34.54,12073.0
2025-08-29,34.56,34.59,34.2,34.26,29522.0
2025-09-02,34.0,34.29,33.98,34.29,10545.0
2025-09-03,34.33,34.33,34.1,34.27,10285.0
2025-09-04,34.36,34.82,34.36,34.82,18433.0
2025-09-05,34.9,35.22,34.79,35.03,28498.0
2025-09-08,35.07,35.14,34.75,34.94,14026.0
2025-09-09,35.08,35.1,34.62,34.8,13082.0
2025-09-10,34.78,34.91,34.67,34.79,18504.0
2025-09-11,34.81,35.28,34.75,35.28,12353.0
2025-09-12,35.28,35.28,34.91,34.91,17070.0
2025-09-15,34.93,35.07,34.69,34.7,58388.0
2025-09-16,34.6,34.68,34.38,34.58,22703.0
2025-09-17,34.69,35.0,34.38,34.54,52787.0
2025-09-18,34.83,35.11,34.75,35.05,18677.0
2025-09-19,35.15,35.15,34.68,34.75,25902.0
2025-09-22,34.75,34.89,34.65,34.89,16156.0
2025-09-23,34.87,35.16,34.81,34.86,44288.0
2025-09-24,35.06,35.09,34.77,34.77,25678.0
2025-09-25,34.57,34.69,34.41,34.68,18058.0
2025-09-26,34.75,35.0,34.68,34.99,21711.0
2025-09-29,35.1,35.1,34.75,34.86,18507.0
2025-09-30,34.89,34.9,34.62,34.9,16309.0
2025-10-01,34.86,35.11,34.79,35.08,26270.0
2025-10-02,35.03,35.21,34.94,35.17,33999.0
2025-10-03,35.25,35.46,35.21,35.31,32351.0
2025-10-06,35.52,35.52,35.25,35.32,22343.0
2025-10-07,35.36,35.41,34.84,34.94,35796.0
2025-10-08,35.09,35.32,34.92,35.28,30375.0
2025-10-09,35.22,35.29,35.03,35.09,19732.0
2025-10-10,35.11,35.11,34.04,34.1,94528.0
2025-10-14,34.55,35.29,34.47,35.12,51408.0
2025-10-15,35.37,35.5,34.99,35.12,20608.0
2025-10-16,35.19,35.2,34.63,34.68,19610.0
2025-10-17,34.53,34.83,34.5,34.73,21131.0
2025-10-20,35.09,35.24,34.99,35.21,23073.0
2025-10-21,35.21,35.39,35.11,35.28,20916.0
2025-10-22,35.23,35.34,34.67,34.82,110207.0
2025-10-23,34.9,35.34,34.87,35.27,37526.0
2025-10-24,35.67,35.78,35.49,35.49,40592.0
2025-10-27,35.73,35.82,35.56,35.61,18342.0
2025-10-28,35.59,35.66,35.14,35.14,39339.0
2025-10-29,35.0,35.23,34.82,34.93,154283.0
2025-10-30,34.75,35.13,34.7,34.71,18530.0
2025-10-31,34.82,35.03,34.72,35.03,48074.0
2025-11-03,35.03,35.04,34.7,35.03,52392.0
2025-11-04,34.74,34.97,34.69,34.85,44445.0
2025-11-05,34.92,35.34,34.92,35.17,25246.0
2025-11-06,35.12,35.26,34.72,34.8,47056.0
2025-11-07,34.47,34.99,34.46,34.98,66184.0
2025-11-10,35.24,35.32,34.92,35.2,33321.0
2025-11-11,35.15,35.26,35.06,35.14,44718.0
2025-11-12,35.31,35.48,35.24,35.28,44748.0
2025-11-13,35.15,35.22,34.6,34.64,70984.0
2025-11-14,34.22,34.78,34.22,34.59,60581.0
2025-11-17,34.5,34.62,33.94,34.03,71031.0
2025-11-18,33.79,34.09,33.72,33.96,97001.0
2025-11-19,34.04,34.28,34.02,34.19,44238.0
2025-11-20,34.65,34.76,33.7,33.75,54271.0
2025-11-21,33.87,34.71,33.87,34.52,150353.0
2025-11-24,34.65,35.01,34.57,34.94,118837.0
2025-11-25,34.93,35.57,34.93,35.52,64646.0
2025-11-26,35.55,35.84,35.5,35.63,65908.0