Date,Open,High,Low,Close,Volume
2015-02-18,17.295,17.3,17.26,17.3,3708.0
2015-02-19,17.42,17.43,17.38,17.38,2708.0
2015-02-20,17.395,17.395,17.345,17.395,2781.0
2015-02-23,17.63,17.63,17.56,17.56,641.0
2015-02-24,17.655,17.66,17.515,17.515,3379.0
2015-02-25,17.43,17.43,17.39,17.42,2284.0
2015-02-26,17.535,17.535,17.515,17.515,510.0
2015-02-27,17.51,17.515,17.455,17.49,617.0
2015-03-02,17.515,17.595,17.48,17.56,13612.0
2015-03-03,17.48,17.48,17.37,17.465,6165.0
2015-03-04,17.465,17.465,17.285,17.285,2805.0
2015-03-05,17.415,17.415,17.285,17.285,164.0
2015-03-06,17.54,17.54,17.3,17.33,2288.0
2015-03-09,17.39,17.405,17.39,17.395,778.0
2015-03-10,17.32,17.32,17.2,17.25,2388.0
2015-03-11,17.31,17.37,17.3,17.32,585.0
2015-03-12,17.26,17.43,17.26,17.26,586.0
2015-03-13,17.45,17.455,17.26,17.26,278.0
2015-03-16,17.57,17.695,17.57,17.57,578.0
2015-03-17,17.61,17.66,17.56,17.595,1325.0
2015-03-18,17.565,17.565,17.565,17.565,860.0
2015-03-19,17.77,17.77,17.745,17.745,4662.0
2015-03-20,17.71,17.71,17.665,17.69,326.0
2015-03-23,17.625,17.64,17.595,17.595,3628.0
2015-03-24,17.52,17.595,17.47,17.47,1364.0
2015-03-25,17.47,17.47,17.2,17.26,1496.0
2015-03-26,17.03,17.16,17.03,17.09,820.0
2015-03-27,17.125,17.29,17.125,17.29,1256.0
2015-03-30,17.5,17.665,17.46,17.655,745.0
2015-03-31,17.605,17.605,17.44,17.44,352.0
2015-04-01,17.51,17.51,17.34,17.44,51.0
2015-04-02,17.44,17.44,17.44,17.44,0.0
2015-04-06,17.15,17.365,17.15,17.365,3588.0
2015-04-07,17.41,17.41,17.365,17.365,2.0
2015-04-08,17.255,17.45,17.255,17.44,670.0
2015-04-09,17.45,17.495,17.45,17.495,1181.0
2015-04-10,17.59,17.59,17.58,17.59,105.0
2015-04-13,17.665,17.665,17.605,17.625,353.0
2015-04-14,17.425,17.425,17.39,17.39,800.0
2015-04-15,17.605,17.605,17.305,17.305,1585.0
2015-04-16,17.305,17.305,17.305,17.305,0.0
2015-04-17,16.98,17.005,16.895,16.955,6755.0
2015-04-20,17.125,17.125,17.125,17.125,200.0
2015-04-21,17.16,17.16,17.125,17.125,50.0
2015-04-22,17.17,17.175,17.135,17.175,2885.0
2015-04-23,17.21,17.21,17.105,17.14,1785.0
2015-04-24,17.16,17.16,17.16,17.16,300.0
2015-04-27,17.175,17.175,16.97,16.97,1038.0
2015-04-28,16.925,16.945,16.91,16.925,4785.0
2015-04-29,16.84,16.85,16.745,16.85,2967.0
2015-04-30,16.84,16.84,16.72,16.77,9287.0
2015-05-01,16.935,16.935,16.77,16.77,81.0
2015-05-04,17.075,17.075,17.065,17.075,1711.0
2015-05-05,16.77,16.77,16.745,16.77,861.0
2015-05-06,16.745,16.745,16.645,16.695,2816.0
2015-05-07,16.755,16.875,16.755,16.865,450.0
2015-05-08,16.985,16.985,16.985,16.985,100.0
2015-05-11,16.995,17.015,16.98,16.98,8220.0
2015-05-12,16.825,16.825,16.73,16.8,919.0
2015-05-13,16.78,16.78,16.705,16.705,221.0
2015-05-14,16.765,16.92,16.755,16.91,4325.0
2015-05-15,16.955,16.955,16.91,16.91,9.0
2015-05-19,17.375,17.375,17.295,17.34,2288.0
2015-05-20,17.35,17.35,17.305,17.305,2263.0
2015-05-21,17.315,17.315,17.315,17.315,19840.0
2015-05-22,17.415,17.475,17.39,17.46,1054.0
2015-05-25,17.545,17.545,17.475,17.475,3475.0
2015-05-26,17.435,17.435,17.39,17.39,1150.0
2015-05-27,17.59,17.63,17.59,17.63,1878.0
2015-05-28,17.605,17.605,17.555,17.555,1120.0
2015-05-29,17.615,17.615,17.555,17.555,50.0
2015-06-01,17.685,17.7,17.685,17.685,17225.0
2015-06-02,17.51,17.51,17.435,17.44,662.0
2015-06-03,17.595,17.595,17.565,17.565,260.0
2015-06-04,17.59,17.59,17.51,17.51,1887.0
2015-06-05,17.45,17.47,17.425,17.46,1804.0
2015-06-08,17.375,17.375,17.33,17.33,1010.0
2015-06-09,17.16,17.16,17.09,17.14,1250.0
2015-06-10,17.065,17.28,17.065,17.255,1320.0
2015-06-11,17.365,17.38,17.35,17.35,7325.0
2015-06-12,17.32,17.35,17.32,17.35,50.0
2015-06-15,17.195,17.195,17.17,17.17,5052.0
2015-06-16,17.2,17.29,17.195,17.2,389.0
2015-06-17,17.255,17.255,17.195,17.195,2341.0
2015-06-18,17.075,17.075,17.075,17.075,250.0
2015-06-19,17.395,17.4,17.35,17.4,151.0
2015-06-22,17.455,17.515,17.42,17.495,1546.0
2015-06-23,17.515,17.54,17.495,17.54,670.0
2015-06-24,17.565,17.565,17.49,17.565,1860.0
2015-06-25,17.325,17.325,17.325,17.325,100.0
2015-06-26,17.41,17.41,17.385,17.385,1000.0
2015-06-29,17.195,17.21,17.065,17.1,2290.0
2015-06-30,17.315,17.315,17.22,17.27,320.0
2015-07-02,17.575,17.575,17.41,17.41,577.0
2015-07-03,17.435,17.435,17.41,17.41,98.0
2015-07-06,17.495,17.495,17.49,17.49,735.0
2015-07-07,17.54,17.6,17.54,17.565,919.0
2015-07-08,17.66,17.66,17.42,17.43,891.0
2015-07-09,17.575,17.575,17.43,17.43,606.0
2015-07-10,17.6,17.65,17.6,17.625,4458.0
2015-07-13,17.775,17.895,17.775,17.895,739.0
2015-07-14,17.895,17.895,17.895,17.895,0.0
2015-07-15,18.12,18.23,18.12,18.23,4790.0
2015-07-16,18.315,18.36,18.31,18.36,1496.0
2015-07-17,18.405,18.41,18.36,18.41,4669.0
2015-07-20,18.47,18.47,18.395,18.445,2476.0
2015-07-21,18.36,18.36,18.275,18.325,1806.0
2015-07-22,18.34,18.34,18.325,18.325,782.0
2015-07-23,18.315,18.35,18.24,18.24,1533.0
2015-07-24,18.275,18.31,18.195,18.195,1178.0
2015-07-27,17.955,17.955,17.93,17.93,3470.0
2015-07-28,17.92,17.97,17.92,17.97,1040.0
2015-07-29,18.03,18.15,18.03,18.15,755.0
2015-07-30,18.22,18.22,18.22,18.22,1050.0
2015-07-31,18.245,18.375,18.245,18.34,4055.0
2015-08-04,18.36,18.395,18.36,18.395,220.0
2015-08-05,18.47,18.54,18.465,18.49,427.0
2015-08-06,18.325,18.325,18.23,18.23,170.0
2015-08-07,18.23,18.23,18.11,18.135,2754.0
2015-08-10,18.35,18.35,18.23,18.31,3469.0
2015-08-11,18.22,18.29,18.205,18.275,1951.0
2015-08-12,18.005,18.06,18.005,18.04,420.0
2015-08-13,18.195,18.195,18.1,18.1,2653.0
2015-08-14,18.12,18.195,18.12,18.195,6286.0
2015-08-17,18.245,18.335,18.195,18.195,150.0
2015-08-18,18.385,18.385,18.275,18.28,891.0
2015-08-19,18.29,18.29,18.195,18.205,7041.0
2015-08-20,18.06,18.065,17.835,17.87,4936.0
2015-08-21,17.59,17.73,17.55,17.66,3051.0
2015-08-24,16.48,17.245,15.26,16.825,5820.0
2015-08-25,17.43,17.43,16.685,16.685,3080.0
2015-08-26,16.935,17.255,16.765,17.255,9223.0
2015-08-27,17.42,17.48,17.42,17.42,1375.0
2015-08-28,17.525,17.575,17.505,17.525,5696.0
2015-08-31,17.525,17.59,17.35,17.375,33373.0
2015-09-01,17.125,17.125,16.865,16.865,31643.0
2015-09-02,17.16,17.27,17.1,17.21,16101.0
2015-09-03,17.35,17.35,17.24,17.24,440.0
2015-09-04,17.075,17.09,16.99,16.995,2327.0
2015-09-08,17.3,17.395,17.3,17.375,2640.0
2015-09-09,17.555,17.555,17.255,17.255,248.0
2015-09-10,17.315,17.315,17.255,17.255,3999.0
2015-09-11,17.315,17.385,17.255,17.325,2726.0
2015-09-14,17.46,17.46,17.335,17.35,5870.0
2015-09-15,17.4,17.4,17.4,17.4,1000.0
2015-09-16,17.535,17.535,17.535,17.535,100.0
2015-09-17,17.665,17.67,17.665,17.67,854.0
2015-09-18,17.18,17.405,17.18,17.34,1697.0
2015-09-21,17.515,17.525,17.41,17.445,1359.0
2015-09-22,17.34,17.34,17.185,17.255,2159.0
2015-09-23,17.375,17.375,17.275,17.275,1741.0
2015-09-24,17.205,17.205,17.15,17.15,801.0
2015-09-25,17.44,17.44,17.28,17.28,13452.0
2015-09-28,16.98,16.98,16.815,16.855,15119.0
2015-09-29,16.855,16.875,16.805,16.805,960.0
2015-09-30,17.03,17.09,16.805,16.805,352.0
2015-10-01,16.92,16.92,16.885,16.885,318.0
2015-10-02,16.83,17.055,16.71,17.05,1765.0
2015-10-05,17.265,17.36,17.05,17.05,801.0
2015-10-06,17.42,17.42,17.185,17.42,1656.0
2015-10-07,17.24,17.385,17.24,17.385,12000.0
2015-10-08,17.405,17.41,17.335,17.41,7522.0
2015-10-09,17.525,17.525,17.42,17.42,222.0
2015-10-13,17.57,17.57,17.42,17.455,2285.0
2015-10-14,17.325,17.36,17.24,17.24,4122.0
2015-10-15,17.24,17.24,17.24,17.24,0.0
2015-10-16,17.49,17.5,17.44,17.5,925.0
2015-10-19,17.5,17.61,17.5,17.61,5600.0
2015-10-20,17.6,17.6,17.575,17.595,3914.0
2015-10-21,17.595,17.595,17.595,17.595,0.0
2015-10-22,17.595,17.595,17.595,17.595,0.0
2015-10-23,18.215,18.215,18.15,18.185,4729.0
2015-10-26,18.175,18.175,18.035,18.12,574.0
2015-10-27,18.14,18.185,18.13,18.13,1759.0
2015-10-28,18.175,18.28,18.175,18.28,6575.0
2015-10-29,18.28,18.28,18.27,18.28,120.0
2015-10-30,18.285,18.285,18.085,18.085,5987.0
2015-11-02,18.19,18.34,18.13,18.34,19016.0
2015-11-03,18.375,18.375,18.34,18.355,3210.0
2015-11-04,18.4,18.445,18.4,18.445,300.0
2015-11-05,18.52,18.52,18.355,18.355,1559.0
2015-11-06,18.545,18.6,18.54,18.6,6320.0
2015-11-09,18.51,18.575,18.34,18.51,2346.0
2015-11-10,18.435,18.435,18.435,18.435,100.0
2015-11-11,18.375,18.375,18.375,18.375,100.0
2015-11-12,18.19,18.19,18.165,18.165,688.0
2015-11-13,18.105,18.115,18.025,18.055,8232.0
2015-11-16,18.01,18.2,18.01,18.2,1852.0
2015-11-17,18.19,18.245,18.19,18.245,14027.0
2015-11-18,18.33,18.425,18.33,18.425,1572.0
2015-11-19,18.425,18.425,18.425,18.425,0.0
2015-11-20,18.495,18.545,18.495,18.545,4900.0
2015-11-23,18.555,18.635,18.545,18.545,200.0
2015-11-24,18.485,18.565,18.485,18.565,1104.0
2015-11-25,18.6,18.605,18.565,18.565,160.0
2015-11-26,18.85,18.85,18.565,18.565,26.0
2015-11-27,18.685,18.685,18.65,18.65,7550.0
2015-11-30,18.71,18.71,18.6,18.635,1279.0
2015-12-01,18.65,18.695,18.65,18.695,403.0
2015-12-02,18.85,18.85,18.71,18.71,15639.0
2015-12-03,18.615,18.615,18.27,18.27,276.0
2015-12-04,18.415,18.59,18.415,18.58,13820.0
2015-12-07,18.71,18.72,18.64,18.64,35892.0
2015-12-08,18.65,18.675,18.64,18.65,565.0
2015-12-09,18.64,18.64,18.495,18.495,146.0
2015-12-10,18.67,18.67,18.67,18.67,248.0
2015-12-11,18.495,18.495,18.495,18.495,200.0
2015-12-14,18.355,18.47,18.305,18.32,20232.0
2015-12-15,18.67,18.685,18.635,18.675,4187.0
2015-12-16,18.79,19.04,18.79,19.025,5326.0
2015-12-17,19.36,19.36,19.025,19.36,34091.0
2015-12-18,18.945,18.945,18.67,18.67,7133.0
2015-12-21,18.805,18.805,18.695,18.695,755.0
2015-12-22,18.805,18.955,18.805,18.945,2583.0
2015-12-23,18.96,18.96,18.96,18.96,3828.0
2015-12-24,19.005,19.05,19.005,19.005,1087.0
2015-12-29,19.15,19.15,19.09,19.115,6102.0
2015-12-30,19.245,19.245,19.115,19.115,5686.0
2015-12-31,18.985,18.985,18.865,18.985,109.0
2016-01-04,18.635,18.635,18.53,18.61,40689.0
2016-01-05,18.735,18.75,18.67,18.74,7064.0
2016-01-06,18.655,18.735,18.6,18.62,7893.0
2016-01-07,18.395,18.395,18.185,18.255,4516.0
2016-01-08,18.34,18.34,18.07,18.07,5705.0
2016-01-11,18.13,18.195,18.0,18.06,1816.0
2016-01-12,18.33,18.35,18.2,18.255,611.0
2016-01-13,18.435,18.435,18.02,18.055,8484.0
2016-01-14,18.095,18.375,18.095,18.375,2820.0
2016-01-15,18.045,18.125,17.93,18.105,2051.0
2016-01-18,18.185,18.97,17.94,17.94,2434.0
2016-01-19,18.28,18.28,18.125,18.14,1020.0
2016-01-20,17.845,17.995,17.61,17.86,2040.0
2016-01-21,17.855,17.855,17.705,17.705,1755.0
2016-01-22,17.765,17.89,17.765,17.86,5603.0
2016-01-25,17.895,17.895,17.785,17.895,1380.0
2016-01-26,17.695,17.75,17.695,17.725,1477.0
2016-01-27,17.79,17.835,17.59,17.59,3244.0
2016-01-28,17.54,17.66,17.54,17.645,555.0
2016-01-29,17.66,18.0,17.655,17.93,5213.0
2016-02-01,17.88,17.95,17.88,17.93,5020.0
2016-02-02,17.96,17.96,17.76,17.96,266.0
2016-02-03,17.625,17.625,17.305,17.41,3427.0
2016-02-04,17.41,17.41,17.385,17.385,5726.0
2016-02-05,17.35,17.375,17.35,17.375,135.0
2016-02-08,17.21,17.21,16.94,17.14,2437.0
2016-02-09,16.93,17.115,16.895,16.895,1166.0
2016-02-10,17.21,17.29,17.21,17.21,2492.0
2016-02-11,16.94,16.94,16.8,16.845,764.0
2016-02-12,17.13,17.13,16.99,16.99,587.0
2016-02-16,17.315,17.47,17.315,17.445,1513.0
2016-02-17,17.555,17.555,17.48,17.55,1003.0
2016-02-18,17.55,17.55,17.48,17.515,2870.0
2016-02-19,17.62,17.62,17.55,17.555,1804.0
2016-02-22,17.67,17.715,17.645,17.69,4384.0
2016-02-23,17.715,17.715,17.585,17.585,3067.0
2016-02-24,17.54,17.575,17.41,17.575,11413.0
2016-02-25,17.565,17.59,17.48,17.59,170.0
2016-02-26,17.54,17.555,17.54,17.555,104.0
2016-02-29,17.54,17.625,17.435,17.435,17832.0
2016-03-01,17.525,17.645,17.525,17.625,573.0
2016-03-02,17.79,17.79,17.765,17.765,393.0
2016-03-03,17.8,17.8,17.725,17.74,1014.0
2016-03-04,17.825,17.86,17.8,17.8,526.0
2016-03-07,17.82,17.82,17.74,17.765,1444.0
2016-03-08,17.75,17.79,17.74,17.74,553.0
2016-03-09,17.625,17.625,17.59,17.61,10915.0
2016-03-10,17.79,17.79,17.61,17.69,12711.0
2016-03-11,17.76,17.825,17.75,17.8,1345.0
2016-03-14,17.88,17.93,17.82,17.925,2534.0
2016-03-15,17.925,17.965,17.89,17.965,1595.0
2016-03-16,17.97,17.97,17.76,17.78,5239.0
2016-03-17,17.535,17.745,17.535,17.745,6703.0
2016-03-18,17.75,17.815,17.75,17.815,1736.0
2016-03-21,17.885,17.885,17.815,17.815,6.0
2016-03-22,17.885,17.935,17.86,17.86,2399.0
2016-03-23,17.99,17.99,17.97,17.98,7285.0
2016-03-24,17.945,17.945,17.935,17.935,2190.0
2016-03-28,17.945,17.955,17.885,17.93,1079.0
2016-03-29,17.83,17.955,17.83,17.935,611.0
2016-03-30,18.025,18.025,17.9,17.92,2147.0
2016-03-31,17.815,17.945,17.815,17.9,12889.0
2016-04-01,17.9,18.04,17.9,18.005,1996.0
2016-04-04,18.075,18.075,18.03,18.06,7182.0
2016-04-05,18.095,18.095,17.99,17.99,14600.0
2016-04-06,18.04,18.04,17.99,17.99,2374.0
2016-04-07,17.99,18.015,17.895,17.895,4810.0
2016-04-08,17.84,17.92,17.79,17.895,1116.0
2016-04-11,17.815,17.815,17.62,17.72,3073.0
2016-04-12,17.615,17.64,17.58,17.605,1997.0
2016-04-13,17.72,17.85,17.605,17.605,6829.0
2016-04-14,17.91,17.91,17.91,17.91,550.0
2016-04-15,17.945,17.945,17.895,17.895,152.0
2016-04-18,17.99,17.99,17.93,17.945,1044.0
2016-04-19,17.79,17.795,17.77,17.77,8972.0
2016-04-20,17.815,17.815,17.815,17.815,250.0
2016-04-21,17.865,17.865,17.805,17.84,193.0
2016-04-22,17.71,17.77,17.685,17.76,997.0
2016-04-25,17.745,17.745,17.665,17.7,2431.0
2016-04-26,17.735,17.735,17.675,17.675,1730.0
2016-04-27,17.77,17.77,17.77,17.77,100.0
2016-04-28,17.69,17.69,17.465,17.465,2799.0
2016-04-29,17.41,17.41,17.29,17.395,22855.0
2016-05-02,17.405,17.515,17.385,17.515,4657.0
2016-05-03,17.5,17.55,17.49,17.51,5043.0
2016-05-04,17.675,17.72,17.675,17.7,3401.0
2016-05-05,17.685,17.685,17.655,17.685,1158.0
2016-05-06,17.69,17.83,17.69,17.795,8175.0
2016-05-09,17.945,17.945,17.91,17.91,900.0
2016-05-10,17.98,18.05,17.955,18.04,786.0
2016-05-11,17.98,17.98,17.795,17.805,1121.0
2016-05-12,17.755,17.77,17.69,17.77,3005.0
2016-05-13,17.84,17.84,17.84,17.84,100.0
2016-05-16,17.77,17.895,17.76,17.895,3201.0
2016-05-17,17.935,17.935,17.7,17.7,1365.0
2016-05-18,17.79,17.84,17.78,17.84,760.0
2016-05-19,17.875,17.91,17.84,17.91,19947.0
2016-05-20,17.91,17.91,17.91,17.91,0.0
2016-05-24,18.24,18.345,18.24,18.345,2420.0
2016-05-25,18.34,18.39,18.295,18.295,1775.0
2016-05-26,18.18,18.18,18.18,18.18,2975.0
2016-05-27,18.39,18.39,18.34,18.345,10354.0
2016-05-30,18.47,18.485,18.415,18.415,1766.0
2016-05-31,18.445,18.515,18.445,18.505,7532.0
2016-06-01,18.45,18.48,18.435,18.47,904.0
2016-06-02,18.53,18.58,18.46,18.485,1365.0
2016-06-03,18.345,18.345,18.27,18.345,1275.0
2016-06-06,18.32,18.33,18.205,18.235,8105.0
2016-06-07,18.24,18.25,18.19,18.19,458.0
2016-06-08,18.095,18.19,18.095,18.19,151.0
2016-06-09,18.17,18.17,18.12,18.12,15944.0
2016-06-10,17.98,18.06,17.98,17.98,3349.0
2016-06-13,17.995,18.005,17.96,17.96,1035.0
2016-06-14,17.9,17.945,17.9,17.945,23950.0
2016-06-15,18.09,18.135,18.07,18.07,23080.0
2016-06-16,18.14,18.15,18.035,18.15,8584.0
2016-06-17,18.055,18.055,17.95,17.965,7394.0
2016-06-20,18.065,18.065,18.065,18.065,1300.0
2016-06-21,18.02,18.035,18.02,18.035,850.0
2016-06-22,18.03,18.105,18.03,18.07,3766.0
2016-06-23,18.09,18.15,18.08,18.15,7368.0
2016-06-24,18.0,18.055,17.72,17.905,2231.0
2016-06-27,17.695,17.695,17.535,17.545,674.0
2016-06-28,17.71,17.845,17.71,17.825,3584.0
2016-06-29,17.995,18.08,17.995,18.08,2049.0
2016-06-30,18.175,18.29,18.09,18.255,2552.0
2016-07-04,18.43,18.475,18.24,18.44,1627.0
2016-07-05,18.31,18.31,18.14,18.28,15889.0
2016-07-06,18.28,18.325,18.23,18.28,5102.0
2016-07-07,18.29,18.37,18.29,18.36,6447.0
2016-07-08,18.73,18.73,18.36,18.36,47.0
2016-07-11,18.86,18.955,18.86,18.94,1883.0
2016-07-12,18.92,18.93,18.86,18.92,1266.0
2016-07-13,18.985,18.985,18.815,18.845,2308.0
2016-07-14,18.915,18.95,18.835,18.835,1027.0
2016-07-15,18.95,18.95,18.87,18.87,5870.0
2016-07-18,18.985,19.025,18.94,18.95,6704.0
2016-07-19,19.02,19.02,18.95,18.95,203.0
2016-07-20,19.105,19.15,19.105,19.14,3696.0
2016-07-21,19.09,19.095,19.08,19.08,8892.0
2016-07-22,19.275,19.315,19.275,19.315,1287.0
2016-07-25,19.415,19.415,19.325,19.325,12129.0
2016-07-26,19.395,19.395,19.345,19.345,1110.0
2016-07-27,19.335,19.335,19.29,19.315,2021.0
2016-07-28,19.28,19.29,19.22,19.265,2540.0
2016-07-29,19.205,19.205,19.09,19.17,11484.0
2016-08-02,19.135,19.135,18.985,19.06,7464.0
2016-08-03,19.07,19.09,19.07,19.09,2499.0
2016-08-04,19.14,19.14,19.02,19.025,6125.0
2016-08-05,19.3,19.455,19.3,19.45,608.0
2016-08-08,19.465,19.465,19.395,19.405,2021.0
2016-08-09,19.45,19.45,19.335,19.36,1600.0
2016-08-10,19.24,19.245,19.195,19.195,4581.0
2016-08-11,19.17,19.265,19.17,19.175,18081.0
2016-08-12,19.095,19.14,19.08,19.08,2716.0
2016-08-15,19.16,19.175,19.16,19.17,3679.0
2016-08-16,19.06,19.06,18.965,19.06,1125.0
2016-08-17,19.01,19.01,18.94,18.95,2731.0
2016-08-18,18.88,18.895,18.835,18.845,1568.0
2016-08-19,18.965,19.035,18.965,19.035,1182.0
2016-08-22,19.095,19.135,19.095,19.105,2886.0
2016-08-23,19.125,19.16,19.125,19.125,590.0
2016-08-24,19.115,19.14,19.045,19.045,4221.0
2016-08-25,19.055,19.08,19.025,19.045,6030.0
2016-08-26,19.045,19.08,19.025,19.08,14560.0
2016-08-29,19.14,19.275,19.14,19.14,473.0
2016-08-30,19.36,19.36,19.245,19.325,6606.0
2016-08-31,19.37,19.37,19.245,19.315,16486.0
2016-09-01,19.37,19.37,19.175,19.245,273.0
2016-09-02,19.29,19.29,19.22,19.245,955.0
2016-09-06,19.22,19.22,18.99,19.115,12906.0
2016-09-07,19.055,19.135,19.025,19.135,3119.0
2016-09-08,19.175,19.175,19.115,19.14,4361.0
2016-09-09,19.095,19.095,18.835,18.835,3029.0
2016-09-12,18.895,19.115,18.895,19.095,2230.0
2016-09-13,19.135,19.135,18.955,19.0,5133.0
2016-09-14,19.06,19.07,19.0,19.0,5481.0
2016-09-15,18.955,19.165,18.955,19.165,9567.0
2016-09-16,19.165,19.165,19.13,19.165,519.0
2016-09-19,19.195,19.245,19.195,19.195,3233.0
2016-09-20,19.245,19.245,19.195,19.195,3060.0
2016-09-21,19.23,19.265,19.16,19.265,1858.0
2016-09-22,19.235,19.335,19.235,19.335,3436.0
2016-09-23,19.415,19.42,19.395,19.395,5271.0
2016-09-26,19.3,19.325,19.255,19.3,2048.0
2016-09-27,19.37,19.385,19.37,19.37,245.0
2016-09-28,19.43,19.43,19.265,19.315,9160.0
2016-09-29,19.29,19.315,19.2,19.255,6635.0
2016-09-30,19.27,19.37,19.235,19.325,3145.0
2016-10-03,19.3,19.3,19.21,19.235,12923.0
2016-10-04,19.3,19.3,19.245,19.265,3900.0
2016-10-05,19.36,19.385,19.335,19.35,4087.0
2016-10-06,19.335,19.42,19.335,19.42,494.0
2016-10-07,19.455,19.455,19.36,19.42,5385.0
2016-10-11,19.395,19.395,19.165,19.175,7110.0
2016-10-12,19.265,19.29,19.265,19.265,4200.0
2016-10-13,19.15,19.15,19.06,19.12,3520.0
2016-10-14,19.165,19.165,19.01,19.015,5530.0
2016-10-17,19.025,19.035,18.93,18.93,5799.0
2016-10-18,19.07,19.08,19.01,19.07,2398.0
2016-10-19,19.08,19.13,18.92,19.12,869.0
2016-10-20,19.165,19.235,19.115,19.185,6732.0
2016-10-21,19.255,19.38,19.255,19.38,6456.0
2016-10-24,19.475,19.53,19.475,19.475,824.0
2016-10-25,19.495,19.495,19.37,19.38,2323.0
2016-10-26,19.35,19.395,19.325,19.345,10118.0
2016-10-27,19.465,19.465,19.335,19.405,2042.0
2016-10-28,19.38,19.38,19.245,19.325,5940.0
2016-10-31,19.325,19.335,19.3,19.3,24248.0
2016-11-01,19.325,19.325,19.08,19.15,8637.0
2016-11-02,19.13,19.13,19.045,19.05,658.0
2016-11-03,19.095,19.095,18.93,18.965,7236.0
2016-11-04,19.015,19.06,18.945,18.945,6834.0
2016-11-07,19.195,19.3,19.195,19.195,7655.0
2016-11-08,19.22,19.38,19.22,19.255,4360.0
2016-11-09,19.22,19.72,19.22,19.67,8331.0
2016-11-10,19.935,20.005,19.74,19.89,5258.0
2016-11-11,19.905,19.975,19.87,19.975,2591.0
2016-11-14,20.11,20.17,20.005,20.085,11649.0
2016-11-15,20.1,20.1,19.985,20.065,11070.0
2016-11-16,20.04,20.075,19.96,20.03,4025.0
2016-11-17,20.03,20.225,20.03,20.225,1041.0
2016-11-18,20.24,20.26,20.205,20.225,6334.0
2016-11-21,20.34,20.34,20.1,20.18,4654.0
2016-11-22,20.235,20.345,20.235,20.305,6798.0
2016-11-23,20.42,20.425,20.345,20.425,34715.0
2016-11-24,20.425,20.425,20.425,20.425,0.0
2016-11-25,20.505,20.86,20.355,20.55,5783.0
2016-11-28,20.41,20.41,20.275,20.305,5566.0
2016-11-29,20.33,20.365,20.305,20.32,962.0
2016-11-30,20.39,20.39,20.26,20.26,11222.0
2016-12-01,20.25,20.25,20.01,20.02,4828.0
2016-12-02,19.985,20.05,19.97,19.985,3315.0
2016-12-05,20.075,20.12,20.055,20.075,3720.0
2016-12-06,20.145,20.215,20.135,20.205,3473.0
2016-12-07,20.295,20.42,20.17,20.42,31865.0
2016-12-08,20.435,20.46,20.375,20.4,7986.0
2016-12-09,20.46,20.505,20.425,20.455,3562.0
2016-12-12,20.46,20.46,20.365,20.39,7071.0
2016-12-13,20.47,20.53,20.455,20.495,4091.0
2016-12-14,20.46,20.575,20.46,20.505,3358.0
2016-12-15,20.84,20.865,20.745,20.76,18232.0
2016-12-16,20.825,20.86,20.68,20.71,4701.0
2016-12-19,20.84,20.895,20.825,20.865,3997.0
2016-12-20,20.94,20.94,20.86,20.865,9938.0
2016-12-21,20.91,20.94,20.875,20.895,10620.0
2016-12-22,20.965,20.965,20.895,20.945,2732.0
2016-12-23,21.09,21.09,21.01,21.045,11690.0
2016-12-28,21.07,21.235,20.955,20.955,14308.0
2016-12-29,20.97,20.97,20.82,20.82,3947.0
2016-12-30,20.81,20.81,20.645,20.66,6806.0
2017-01-03,20.915,20.915,20.715,20.83,3857.0
2017-01-04,20.775,20.83,20.73,20.82,6805.0
2017-01-05,20.785,20.785,20.555,20.65,9727.0
2017-01-06,20.685,20.765,20.57,20.705,6548.0
2017-01-09,20.72,20.72,20.615,20.625,6584.0
2017-01-10,20.605,20.685,20.535,20.65,7383.0
2017-01-11,20.695,20.76,20.44,20.59,26003.0
2017-01-12,20.555,20.555,20.325,20.465,7858.0
2017-01-13,20.535,20.605,20.5,20.5,1251.0
2017-01-16,24.645,24.645,20.5,20.5,766.0
2017-01-17,20.43,20.43,20.305,20.34,3092.0
2017-01-18,20.37,20.685,20.37,20.685,9470.0
2017-01-19,20.855,20.855,20.67,20.67,12558.0
2017-01-20,20.765,20.88,20.715,20.74,3861.0
2017-01-23,20.76,20.76,20.59,20.6,5993.0
2017-01-24,20.635,20.67,20.53,20.66,9887.0
2017-01-25,20.67,20.685,20.615,20.66,3842.0
2017-01-26,20.705,20.715,20.66,20.68,1586.0
2017-01-27,20.74,20.74,20.625,20.685,12069.0
2017-01-30,20.66,20.66,20.375,20.51,21525.0
2017-01-31,20.37,20.385,20.245,20.385,46281.0
2017-02-01,20.555,20.555,20.385,20.45,33936.0
2017-02-02,20.37,20.41,20.305,20.395,7847.0
2017-02-03,20.485,20.58,20.485,20.57,8025.0
2017-02-06,20.625,20.72,20.59,20.6,25808.0
2017-02-07,20.8,20.8,20.72,20.72,5434.0
2017-02-08,20.685,20.75,20.635,20.74,1978.0
2017-02-09,20.695,20.875,20.695,20.865,11032.0
2017-02-10,20.84,20.88,20.81,20.875,14639.0
2017-02-13,20.81,20.98,20.81,20.935,33912.0
2017-02-14,20.925,21.005,20.865,21.005,13089.0
2017-02-15,21.06,21.155,21.04,21.12,6081.0
2017-02-16,21.035,21.12,21.025,21.095,20207.0
2017-02-17,21.095,21.155,20.995,21.155,4231.0
2017-02-21,21.305,21.405,21.225,21.385,22302.0
2017-02-22,21.45,21.46,21.35,21.37,10631.0
2017-02-23,21.44,21.44,21.225,21.29,8824.0
2017-02-24,21.22,21.245,21.19,21.22,11812.0
2017-02-27,21.37,21.45,21.225,21.45,10185.0
2017-02-28,21.51,21.58,21.475,21.565,17472.0
2017-03-01,21.89,22.005,21.83,21.98,13668.0
2017-03-02,22.035,22.035,21.92,21.955,14377.0
2017-03-03,21.935,21.935,21.865,21.89,26000.0
2017-03-06,21.82,21.885,21.74,21.875,13926.0
2017-03-07,21.855,21.875,21.785,21.805,11652.0
2017-03-08,21.91,21.935,21.85,21.855,7450.0
2017-03-09,21.925,21.955,21.805,21.85,14891.0
2017-03-10,22.005,22.005,21.81,21.855,13326.0
2017-03-13,21.91,21.91,21.82,21.885,18362.0
2017-03-14,21.99,21.99,21.795,21.865,12211.0
2017-03-15,21.91,21.92,21.775,21.795,23597.0
2017-03-16,21.81,21.82,21.74,21.785,4190.0
2017-03-17,21.9,21.9,21.76,21.795,10254.0
2017-03-20,21.91,21.91,21.74,21.77,13488.0
2017-03-21,21.73,21.74,21.44,21.44,9914.0
2017-03-22,21.405,21.58,21.405,21.415,10380.0
2017-03-23,21.51,21.58,21.44,21.465,8452.0
2017-03-24,21.495,21.585,21.425,21.425,12068.0
2017-03-27,21.335,21.505,21.3,21.485,8633.0
2017-03-28,21.465,21.67,21.45,21.665,9175.0
2017-03-29,21.585,21.67,21.575,21.585,13483.0
2017-03-30,21.575,21.68,21.545,21.625,3130.0
2017-03-31,21.625,21.67,21.585,21.585,26535.0
2017-04-03,21.75,21.75,21.555,21.645,6078.0
2017-04-04,21.69,21.75,21.665,21.69,15903.0
2017-04-05,21.85,21.875,21.645,21.655,8340.0
2017-04-06,21.735,21.745,21.6,21.68,9713.0
2017-04-07,21.625,21.745,21.565,21.725,7454.0
2017-04-10,21.655,21.68,21.565,21.575,9440.0
2017-04-11,21.555,21.555,21.45,21.54,9373.0
2017-04-12,21.54,21.54,21.345,21.345,11440.0
2017-04-13,21.29,21.37,21.255,21.305,12720.0
2017-04-17,21.305,21.46,21.28,21.46,16252.0
2017-04-18,21.505,21.555,21.465,21.545,8454.0
2017-04-19,21.7,21.75,21.67,21.67,17012.0
2017-04-20,21.77,21.865,21.715,21.85,9444.0
2017-04-21,21.92,21.92,21.815,21.825,25042.0
2017-04-24,22.07,22.09,21.91,22.07,19167.0
2017-04-25,22.385,22.39,22.31,22.34,8129.0
2017-04-26,22.33,22.465,22.31,22.41,27949.0
2017-04-27,22.49,22.49,22.355,22.4,3075.0
2017-04-28,22.605,22.605,22.385,22.42,25784.0
2017-05-01,22.535,22.535,22.39,22.455,6706.0
2017-05-02,22.57,22.595,22.51,22.525,12921.0
2017-05-03,22.605,22.605,22.4,22.49,13180.0
2017-05-04,22.64,22.64,22.49,22.59,7986.0
2017-05-05,22.755,22.755,22.48,22.51,10973.0
2017-05-08,22.595,22.595,22.515,22.545,9474.0
2017-05-09,22.65,22.65,22.56,22.615,7312.0
2017-05-10,22.56,22.56,22.47,22.525,5376.0
2017-05-11,22.64,22.97,22.42,22.515,10849.0
2017-05-12,22.535,22.545,22.48,22.5,21981.0
2017-05-15,22.445,22.56,22.385,22.51,15830.0
2017-05-16,22.55,22.55,22.385,22.385,13448.0
2017-05-17,22.33,22.33,22.055,22.09,12966.0
2017-05-18,22.055,22.195,21.975,22.1,17215.0
2017-05-19,22.1,22.19,22.09,22.1,9112.0
2017-05-23,22.205,22.275,22.135,22.27,12419.0
2017-05-24,22.34,22.34,22.11,22.15,9901.0
2017-05-25,22.195,22.355,22.195,22.35,2778.0
2017-05-26,22.33,22.33,22.295,22.295,6082.0
2017-05-29,22.49,22.49,22.26,22.295,7919.0
2017-05-30,22.355,22.385,22.285,22.305,9955.0
2017-05-31,22.35,22.39,22.24,22.365,33300.0
2017-06-01,22.435,22.57,22.365,22.5,5942.0
2017-06-02,22.605,22.65,22.59,22.615,8951.0
2017-06-05,22.63,22.63,22.56,22.58,10930.0
2017-06-06,22.5,22.545,22.455,22.455,5831.0
2017-06-07,22.48,22.595,22.465,22.595,18911.0
2017-06-08,22.59,22.65,22.535,22.615,7358.0
2017-06-09,22.625,22.65,22.445,22.515,16812.0
2017-06-12,22.535,22.535,22.27,22.295,15965.0
2017-06-13,22.23,22.27,22.19,22.19,3890.0
2017-06-14,22.23,22.23,22.145,22.225,16936.0
2017-06-15,22.195,22.24,22.16,22.24,13939.0
2017-06-16,22.23,22.23,22.08,22.115,12034.0
2017-06-19,22.295,22.305,22.215,22.305,6242.0
2017-06-20,22.365,22.365,22.23,22.24,19017.0
2017-06-21,22.35,22.35,22.26,22.275,4931.0
2017-06-22,22.215,22.225,22.115,22.16,10133.0
2017-06-23,22.29,22.29,22.21,22.265,8154.0
2017-06-26,22.265,22.315,22.2,22.255,18971.0
2017-06-27,22.155,22.155,21.94,22.005,10230.0
2017-06-28,21.97,21.97,21.88,21.9,21287.0
2017-06-29,21.95,21.95,21.61,21.69,9107.0
2017-06-30,21.735,21.735,21.64,21.65,48253.0
2017-07-04,21.79,22.085,21.64,21.735,11919.0
2017-07-05,21.8,21.8,21.7,21.745,13955.0
2017-07-06,21.65,21.65,21.505,21.525,18603.0
2017-07-07,21.485,21.515,21.425,21.495,12618.0
2017-07-10,21.595,21.595,21.515,21.56,18071.0
2017-07-11,21.595,21.61,21.525,21.585,10421.0
2017-07-12,21.72,21.755,21.355,21.405,11451.0
2017-07-13,21.505,21.515,21.435,21.445,22230.0
2017-07-14,21.445,21.45,21.37,21.4,10383.0
2017-07-17,21.485,21.53,21.4,21.485,8378.0
2017-07-18,21.425,21.435,21.325,21.415,4154.0
2017-07-19,21.4,21.47,21.37,21.46,9843.0
2017-07-20,21.54,21.54,21.38,21.46,21577.0
2017-07-21,21.39,21.39,21.31,21.345,17957.0
2017-07-24,21.345,21.345,21.235,21.28,23906.0
2017-07-25,21.4,21.415,21.335,21.4,23199.0
2017-07-26,21.445,21.445,21.255,21.255,4025.0
2017-07-27,21.405,21.425,21.265,21.37,10575.0
2017-07-28,21.22,21.22,21.105,21.155,29438.0
2017-07-31,21.31,21.31,21.175,21.195,25096.0
2017-08-01,21.335,21.365,21.245,21.355,15920.0
2017-08-02,21.45,21.45,21.29,21.37,9096.0
2017-08-03,21.48,21.485,21.335,21.36,6498.0
2017-08-04,21.515,21.55,21.48,21.515,10211.0
2017-08-08,21.64,21.685,21.515,21.525,16610.0
2017-08-09,21.595,21.595,21.505,21.515,14662.0
2017-08-10,21.505,21.505,21.335,21.335,28513.0
2017-08-11,21.235,21.325,21.23,21.275,13978.0
2017-08-14,21.46,21.565,21.37,21.56,12740.0
2017-08-15,21.61,21.69,21.55,21.595,18249.0
2017-08-16,21.61,21.61,21.405,21.415,13347.0
2017-08-17,21.4,21.4,21.15,21.15,12676.0
2017-08-18,21.03,21.03,20.915,20.95,14428.0
2017-08-21,20.97,20.97,20.87,20.95,9902.0
2017-08-22,20.97,21.155,20.88,21.15,11766.0
2017-08-23,21.12,21.12,21.04,21.04,10525.0
2017-08-24,21.11,21.11,20.98,21.005,10440.0
2017-08-25,21.07,21.075,20.95,20.985,46425.0
2017-08-28,20.98,20.995,20.925,20.98,12372.0
2017-08-29,20.915,21.07,20.9,21.06,18251.0
2017-08-30,21.165,21.345,21.15,21.31,10878.0
2017-08-31,21.325,21.325,21.21,21.21,14763.0
2017-09-01,21.14,21.14,21.07,21.12,13632.0
2017-09-05,21.085,21.085,20.845,20.925,10280.0
2017-09-06,21.13,21.13,20.665,20.755,13429.0
2017-09-07,20.695,20.695,20.53,20.54,10402.0
2017-09-08,20.55,20.62,20.49,20.56,8727.0
2017-09-11,20.745,20.775,20.65,20.745,16564.0
2017-09-12,20.835,20.935,20.79,20.915,15246.0
2017-09-13,20.95,21.005,20.905,20.96,14862.0
2017-09-14,21.03,21.03,20.935,20.945,19400.0
2017-09-15,20.935,21.015,20.9,20.995,15037.0
2017-09-18,21.095,21.265,21.005,21.255,14523.0
2017-09-19,21.255,21.255,21.195,21.21,13505.0
2017-09-20,21.23,21.345,21.11,21.29,18445.0
2017-09-21,21.38,21.38,21.3,21.3,23844.0
2017-09-22,21.265,21.32,21.19,21.3,13613.0
2017-09-25,21.3,21.33,21.205,21.32,14991.0
2017-09-26,21.38,21.42,21.3,21.31,9005.0
2017-09-27,21.39,21.66,21.31,21.65,18124.0
2017-09-28,21.625,21.635,21.56,21.58,18376.0
2017-09-29,21.66,21.805,21.66,21.74,6258.0
2017-10-02,21.83,21.92,21.795,21.9,13875.0
2017-10-03,21.965,21.965,21.875,21.92,26014.0
2017-10-04,21.92,21.965,21.875,21.92,13970.0
2017-10-05,22.035,22.215,22.035,22.19,28834.0
2017-10-06,22.18,22.18,22.1,22.115,21887.0
2017-10-10,22.125,22.125,22.025,22.08,17233.0
2017-10-11,22.07,22.105,22.02,22.025,35980.0
2017-10-12,22.055,22.07,21.99,22.01,6387.0
2017-10-13,22.025,22.135,22.01,22.045,10811.0
2017-10-16,22.135,22.195,22.115,22.125,7873.0
2017-10-17,22.19,22.235,22.135,22.135,22414.0
2017-10-18,22.195,22.195,22.08,22.09,11631.0
2017-10-19,22.1,22.135,21.975,22.125,7732.0
2017-10-20,22.45,22.49,22.375,22.465,18213.0
2017-10-23,22.6,22.6,22.43,22.43,30922.0
2017-10-24,22.44,22.565,22.44,22.535,28128.0
2017-10-25,22.52,22.67,22.42,22.635,35588.0
2017-10-26,22.68,22.795,22.68,22.79,15258.0
2017-10-27,22.95,22.985,22.875,22.895,30205.0
2017-10-30,23.19,23.19,22.78,22.78,118220.0
2017-10-31,22.885,23.005,22.885,22.975,24657.0
2017-11-01,23.005,23.09,22.915,22.94,12001.0
2017-11-02,22.905,22.905,22.77,22.84,14422.0
2017-11-03,22.745,22.835,22.67,22.795,18688.0
2017-11-06,22.87,22.875,22.78,22.78,58839.0
2017-11-07,22.94,22.96,22.795,22.815,45516.0
2017-11-08,22.76,22.795,22.725,22.77,21635.0
2017-11-09,22.705,22.705,22.485,22.61,12793.0
2017-11-10,22.635,22.635,22.575,22.59,7064.0
2017-11-13,22.59,22.75,22.555,22.735,9629.0
2017-11-14,22.635,22.75,22.575,22.68,33666.0
2017-11-15,22.795,22.795,22.59,22.645,31653.0
2017-11-16,22.735,22.84,22.69,22.825,30057.0
2017-11-17,22.905,22.92,22.78,22.78,17618.0
2017-11-20,22.875,22.94,22.795,22.93,18114.0
2017-11-21,23.005,23.04,22.96,23.02,26074.0
2017-11-22,23.01,23.03,22.875,22.875,25921.0
2017-11-23,23.05,23.05,22.835,23.01,5847.0
2017-11-24,22.905,23.055,22.905,23.055,28998.0
2017-11-27,22.95,23.04,22.92,23.01,21328.0
2017-11-28,23.155,23.35,23.065,23.325,87482.0
2017-11-29,23.38,23.53,23.37,23.44,21917.0
2017-11-30,23.585,23.765,23.52,23.71,24999.0
2017-12-01,23.54,23.775,22.985,23.26,42932.0
2017-12-04,23.46,23.475,23.255,23.26,21822.0
2017-12-05,23.225,23.3,23.135,23.145,24054.0
2017-12-06,23.11,23.335,23.065,23.29,12787.0
2017-12-07,23.35,23.505,23.35,23.475,17491.0
2017-12-08,23.62,23.665,23.565,23.61,35381.0
2017-12-11,23.665,23.675,23.585,23.65,54245.0
2017-12-12,23.82,23.82,23.65,23.735,43375.0
2017-12-13,23.825,23.825,23.65,23.65,20288.0
2017-12-14,23.735,23.745,23.37,23.415,13594.0
2017-12-15,23.64,23.905,23.585,23.825,16964.0
2017-12-18,24.05,24.05,23.95,23.98,77293.0
2017-12-19,23.995,24.115,23.89,23.9,46103.0
2017-12-20,23.99,23.99,23.81,23.81,19360.0
2017-12-21,23.8,23.8,23.64,23.69,38495.0
2017-12-22,23.825,23.825,23.61,23.64,99985.0
2017-12-27,23.63,23.63,23.47,23.475,22868.0
2017-12-28,23.565,23.565,23.375,23.405,26665.0
2017-12-29,23.485,23.485,23.3,23.305,28683.0
2018-01-02,23.35,23.395,23.295,23.37,94685.0
2018-01-03,23.475,23.565,23.36,23.555,42263.0
2018-01-04,23.675,23.675,23.575,23.575,64323.0
2018-01-05,23.665,23.665,23.395,23.555,43971.0
2018-01-08,23.63,23.64,23.52,23.63,22998.0
2018-01-09,23.765,23.79,23.69,23.735,40819.0
2018-01-10,23.8,23.89,23.645,23.835,47912.0
2018-01-11,23.955,24.025,23.835,24.015,34973.0
2018-01-12,24.09,24.135,24.025,24.07,69180.0
2018-01-15,24.24,24.41,24.07,24.35,35053.0
2018-01-16,24.365,24.365,23.845,23.855,96832.0
2018-01-17,23.99,24.115,23.88,24.095,23114.0
2018-01-18,24.115,24.24,24.025,24.045,55481.0
2018-01-19,24.095,24.295,24.095,24.295,47564.0
2018-01-22,24.33,24.4,24.23,24.395,77502.0
2018-01-23,24.5,24.5,24.41,24.42,43074.0
2018-01-24,24.42,24.43,24.15,24.205,44286.0
2018-01-25,24.205,24.295,24.095,24.295,27373.0
2018-01-26,24.405,24.43,24.27,24.42,74682.0
2018-01-29,24.485,24.495,24.295,24.33,34529.0
2018-01-30,24.18,24.185,24.025,24.045,55089.0
2018-01-31,24.095,24.105,23.91,24.0,34126.0
2018-02-01,24.015,24.05,23.845,23.925,38278.0
2018-02-02,23.925,24.025,23.665,23.71,44895.0
2018-02-05,23.71,23.8,22.89,23.015,97157.0
2018-02-06,22.74,23.35,22.495,23.215,92702.0
2018-02-07,23.16,23.595,23.16,23.35,67791.0
2018-02-08,23.305,23.305,22.565,22.63,48369.0
2018-02-09,22.845,22.935,22.18,22.89,79482.0
2018-02-12,23.09,23.27,22.88,23.125,41104.0
2018-02-13,23.15,23.24,23.035,23.215,34502.0
2018-02-14,23.25,23.395,23.17,23.385,35009.0
2018-02-15,23.655,23.655,23.37,23.555,36750.0
2018-02-16,23.79,23.91,23.69,23.82,116502.0
2018-02-20,23.935,23.945,23.73,23.78,44682.0
2018-02-21,23.915,24.05,23.775,23.78,38121.0
2018-02-22,24.005,24.045,23.78,23.78,26265.0
2018-02-23,23.97,24.045,23.845,24.035,22714.0
2018-02-26,24.365,24.375,24.215,24.34,30583.0
2018-02-27,24.59,24.59,24.275,24.285,45012.0
2018-02-28,24.42,24.45,24.095,24.115,37228.0
2018-03-01,24.15,24.18,23.69,23.8,111007.0
2018-03-02,23.82,24.08,23.665,24.08,35360.0
2018-03-05,24.215,24.575,24.09,24.555,27138.0
2018-03-06,24.555,24.555,24.275,24.385,39900.0
2018-03-07,24.33,24.545,24.275,24.455,28583.0
2018-03-08,24.635,24.635,24.465,24.475,26488.0
2018-03-09,24.635,24.79,24.565,24.79,25284.0
2018-03-12,24.98,24.98,24.77,24.825,30072.0
2018-03-13,24.925,25.095,24.88,24.905,10728.0
2018-03-14,25.025,25.025,24.7,24.72,27463.0
2018-03-15,24.9,25.025,24.845,24.935,32323.0
2018-03-16,25.08,25.13,25.04,25.085,45982.0
2018-03-19,25.05,25.05,24.54,24.68,44211.0
2018-03-20,24.825,24.825,24.675,24.745,22480.0
2018-03-21,24.645,24.645,24.385,24.385,30995.0
2018-03-22,24.285,24.285,23.8,23.835,62451.0
2018-03-23,23.8,23.8,23.205,23.205,88094.0
2018-03-26,23.675,23.795,23.385,23.795,63477.0
2018-03-27,24.02,24.02,23.325,23.36,51577.0
2018-03-28,23.57,23.595,23.34,23.53,40154.0
2018-03-29,23.605,23.82,23.475,23.72,39014.0
2018-04-02,23.73,23.73,23.025,23.25,40662.0
2018-04-03,23.29,23.34,23.06,23.245,45916.0
2018-04-04,23.105,23.57,23.025,23.53,28949.0
2018-04-05,23.66,23.8,23.585,23.685,38222.0
2018-04-06,23.66,23.665,23.055,23.19,58731.0
2018-04-09,23.385,23.46,23.125,23.145,43693.0
2018-04-10,23.38,23.395,23.17,23.34,34316.0
2018-04-11,23.28,23.335,23.135,23.135,32710.0
2018-04-12,23.43,23.485,23.35,23.38,15788.0
2018-04-13,23.56,23.56,23.28,23.35,29047.0
2018-04-16,23.525,23.55,23.395,23.495,20482.0
2018-04-17,23.73,23.74,23.575,23.685,28000.0
2018-04-18,23.84,23.975,23.74,23.855,25880.0
2018-04-19,24.11,24.11,23.675,23.775,52498.0
2018-04-20,23.965,23.965,23.685,23.755,41946.0
2018-04-23,23.865,24.03,23.85,23.91,27715.0
2018-04-24,23.955,24.045,23.45,23.595,46566.0
2018-04-25,23.765,23.765,23.505,23.66,36258.0
2018-04-26,23.82,24.03,23.695,23.975,21187.0
2018-04-27,24.055,24.065,23.85,23.965,51862.0
2018-04-30,24.075,24.075,23.71,23.71,33354.0
2018-05-01,23.73,23.775,23.56,23.775,14921.0
2018-05-02,23.895,23.895,23.695,23.705,18728.0
2018-05-03,23.64,23.64,23.385,23.605,26439.0
2018-05-04,23.53,23.965,23.53,23.91,18076.0
2018-05-07,24.08,24.09,23.975,24.065,33310.0
2018-05-08,24.18,24.265,24.075,24.18,27575.0
2018-05-09,24.21,24.235,24.035,24.22,26869.0
2018-05-10,24.225,24.315,24.09,24.28,55735.0
2018-05-11,24.38,24.425,24.29,24.36,23721.0
2018-05-14,24.445,24.47,24.355,24.4,31840.0
2018-05-15,24.49,24.5,24.31,24.325,55142.0
2018-05-16,24.4,24.445,24.29,24.37,18457.0
2018-05-17,24.425,24.48,24.325,24.38,16860.0
2018-05-18,24.595,24.595,24.48,24.505,23934.0
2018-05-22,24.545,24.57,24.445,24.47,30158.0
2018-05-23,24.5,24.59,24.425,24.55,25632.0
2018-05-24,24.78,24.785,24.5,24.64,46421.0
2018-05-25,24.825,24.825,24.68,24.735,29547.0
2018-05-28,24.785,24.83,24.77,24.825,17587.0
2018-05-29,24.74,24.75,24.46,24.58,30785.0
2018-05-30,24.77,24.77,24.46,24.615,25291.0
2018-05-31,24.805,24.805,24.59,24.64,37253.0
2018-06-01,24.735,24.885,24.695,24.85,33140.0
2018-06-04,24.915,24.94,24.85,24.92,11900.0
2018-06-05,25.075,25.23,25.01,25.05,57890.0
2018-06-06,24.995,25.185,24.85,25.165,22677.0
2018-06-07,25.29,25.31,25.175,25.265,41596.0
2018-06-08,25.13,25.265,25.13,25.24,18921.0
2018-06-11,25.34,25.445,25.34,25.375,19333.0
2018-06-12,25.51,25.51,25.41,25.465,39051.0
2018-06-13,25.545,25.545,25.33,25.33,23506.0
2018-06-14,25.49,25.615,25.42,25.59,36288.0
2018-06-15,25.58,25.755,25.58,25.755,10883.0
2018-06-18,25.735,25.77,25.59,25.77,28237.0
2018-06-19,25.77,25.845,25.625,25.78,25641.0
2018-06-20,25.87,25.99,25.86,25.97,14056.0
2018-06-21,25.98,25.99,25.715,25.715,19636.0
2018-06-22,25.9,25.935,25.71,25.71,12815.0
2018-06-25,25.785,25.785,25.285,25.46,60872.0
2018-06-26,25.515,25.565,25.415,25.505,25816.0
2018-06-27,25.595,25.62,25.315,25.37,144338.0
2018-06-28,25.34,25.385,25.08,25.325,17634.0
2018-06-29,25.315,25.37,25.125,25.125,22061.0
2018-07-03,25.285,25.315,25.08,25.16,18286.0
2018-07-04,25.085,25.25,25.085,25.18,12122.0
2018-07-05,25.23,25.295,25.095,25.285,73106.0
2018-07-06,25.34,25.47,25.26,25.47,37580.0
2018-07-09,25.565,25.72,25.45,25.72,12284.0
2018-07-10,25.75,25.83,25.72,25.75,16529.0
2018-07-11,25.75,25.805,25.585,25.795,15342.0
2018-07-12,25.865,25.885,25.75,25.875,16576.0
2018-07-13,25.905,25.965,25.875,25.895,21224.0
2018-07-16,25.92,25.92,25.76,25.82,15725.0
2018-07-17,25.93,26.085,25.82,26.03,18544.0
2018-07-18,26.11,26.11,26.0,26.045,52080.0
2018-07-19,26.1,26.23,26.065,26.165,28214.0
2018-07-20,26.01,26.01,25.85,25.85,24091.0
2018-07-23,25.94,26.02,25.85,25.975,30991.0
2018-07-24,26.165,26.175,25.955,26.01,35508.0
2018-07-25,26.0,26.01,25.865,26.01,21431.0
2018-07-26,26.04,26.11,25.92,26.04,15553.0
2018-07-27,26.13,26.13,25.73,25.805,27087.0
2018-07-30,25.83,25.83,25.55,25.605,16383.0
2018-07-31,25.705,25.775,25.66,25.71,55522.0
2018-08-01,25.84,25.84,25.605,25.66,26537.0
2018-08-02,25.56,25.85,25.56,25.84,17694.0
2018-08-03,25.855,25.875,25.775,25.865,16152.0
2018-08-07,26.04,26.245,26.0,26.19,23977.0
2018-08-08,26.255,26.255,26.11,26.12,18098.0
2018-08-09,26.14,26.23,26.12,26.13,26700.0
2018-08-10,26.155,26.2,26.075,26.14,16929.0
2018-08-13,26.23,26.23,26.045,26.045,14350.0
2018-08-14,26.065,26.155,26.01,26.11,12406.0
2018-08-15,26.185,26.185,25.92,26.02,19644.0
2018-08-16,26.255,26.345,26.19,26.275,14877.0
2018-08-17,26.155,26.22,26.085,26.175,22911.0
2018-08-20,26.3,26.3,26.185,26.245,25699.0
2018-08-21,26.31,26.365,26.2,26.29,31806.0
2018-08-22,26.33,26.33,26.19,26.19,25153.0
2018-08-23,26.255,26.355,26.24,26.32,17877.0
2018-08-24,26.385,26.385,26.285,26.375,34203.0
2018-08-27,26.435,26.535,26.39,26.41,48509.0
2018-08-28,26.39,26.39,26.285,26.355,29587.0
2018-08-29,26.355,26.53,26.355,26.455,40990.0
2018-08-30,26.565,26.6,26.455,26.48,26227.0
2018-08-31,26.635,26.72,26.575,26.655,27286.0
2018-09-04,26.99,26.99,26.78,26.87,37318.0
2018-09-05,26.91,26.91,26.725,26.79,27114.0
2018-09-06,26.955,26.955,26.61,26.655,22394.0
2018-09-07,26.69,26.735,26.545,26.675,21988.0
2018-09-10,26.765,26.765,26.655,26.68,21518.0
2018-09-11,26.665,26.725,26.565,26.665,26348.0
2018-09-12,26.62,26.62,26.32,26.445,49148.0
2018-09-13,26.575,26.575,26.465,26.575,15042.0
2018-09-14,26.675,26.69,26.6,26.68,25503.0
2018-09-17,26.72,26.72,26.455,26.475,32736.0
2018-09-18,26.52,26.58,26.465,26.53,55126.0
2018-09-19,26.555,26.565,26.385,26.41,34903.0
2018-09-20,26.51,26.61,26.44,26.585,17484.0
2018-09-21,26.745,26.745,26.575,26.575,37610.0
2018-09-24,26.62,26.62,26.445,26.555,44210.0
2018-09-25,26.63,26.63,26.51,26.545,21807.0
2018-09-26,26.51,26.71,26.5,26.51,41437.0
2018-09-27,26.74,26.775,26.64,26.665,6968.0
2018-09-28,26.54,26.54,26.4,26.41,18566.0
2018-10-01,26.49,26.49,26.14,26.22,39614.0
2018-10-02,26.385,26.385,26.185,26.22,14172.0
2018-10-03,26.385,26.385,26.275,26.31,33051.0
2018-10-04,26.365,26.375,26.1,26.22,21638.0
2018-10-05,26.275,26.3,25.99,26.1,20430.0
2018-10-09,26.19,26.24,26.065,26.075,15176.0
2018-10-10,26.0,26.09,25.41,25.44,44747.0
2018-10-11,25.39,25.465,24.755,24.93,68830.0
2018-10-12,25.285,25.285,24.875,25.21,47698.0
2018-10-15,25.165,25.175,24.985,25.0,25900.0
2018-10-16,25.21,25.475,25.02,25.475,24193.0
2018-10-17,25.645,25.645,25.3,25.545,21805.0
2018-10-18,25.61,25.61,25.22,25.31,43865.0
2018-10-19,25.485,25.575,25.31,25.34,24026.0
2018-10-22,25.51,25.51,25.185,25.24,16085.0
2018-10-23,24.965,25.155,24.645,25.055,39191.0
2018-10-24,24.945,25.065,24.19,24.21,31331.0
2018-10-25,24.49,24.83,24.365,24.7,23460.0
2018-10-26,24.5,24.545,24.065,24.265,44586.0
2018-10-29,24.7,24.79,23.975,24.21,37718.0
2018-10-30,24.29,24.61,24.21,24.61,34155.0
2018-10-31,24.84,25.12,24.83,24.975,34397.0
2018-11-01,24.91,25.09,24.82,25.09,25579.0
2018-11-02,25.145,25.265,24.82,24.975,17675.0
2018-11-05,25.12,25.175,24.91,25.12,19131.0
2018-11-06,25.22,25.355,25.145,25.32,19119.0
2018-11-07,25.53,25.82,25.385,25.82,33046.0
2018-11-08,25.775,25.845,25.69,25.82,8511.0
2018-11-09,25.83,25.83,25.565,25.69,27282.0
2018-11-12,25.69,25.69,25.23,25.245,22892.0
2018-11-13,25.24,25.455,25.185,25.245,28345.0
2018-11-14,25.445,25.455,24.92,25.0,21491.0
2018-11-15,25.0,25.185,24.72,25.155,24587.0
2018-11-16,25.09,25.29,24.955,25.22,18242.0
2018-11-19,25.34,25.34,24.775,24.785,33386.0
2018-11-20,24.665,24.73,24.465,24.62,50291.0
2018-11-21,24.79,24.855,24.6,24.64,17192.0
2018-11-22,24.745,24.745,24.32,24.685,11099.0
2018-11-23,24.565,24.565,24.285,24.5,16140.0
2018-11-26,24.69,24.865,24.64,24.865,36492.0
2018-11-27,24.855,24.975,24.745,24.975,26455.0
2018-11-28,25.255,25.49,25.09,25.49,32436.0
2018-11-29,25.51,25.59,25.34,25.475,33304.0
2018-11-30,25.54,25.71,25.52,25.71,25017.0
2018-12-03,25.99,25.99,25.59,25.8,54781.0
2018-12-04,25.765,25.765,25.055,25.055,40152.0
2018-12-05,25.34,25.455,25.02,25.275,7164.0
2018-12-06,24.83,25.19,24.685,25.145,34600.0
2018-12-07,25.11,25.14,24.42,24.555,45510.0
2018-12-10,24.51,24.765,24.23,24.745,18880.0
2018-12-11,24.93,25.045,24.575,24.71,18188.0
2018-12-12,24.99,25.01,24.765,24.765,31475.0
2018-12-13,24.955,24.955,24.62,24.72,11740.0
2018-12-14,24.61,24.62,24.255,24.29,35126.0
2018-12-17,24.275,24.31,23.73,23.84,48040.0
2018-12-18,24.09,24.155,23.83,23.965,26891.0
2018-12-19,23.845,24.175,23.52,23.665,26391.0
2018-12-20,23.54,23.555,23.075,23.13,78868.0
2018-12-21,23.285,23.54,22.865,22.945,55843.0
2018-12-24,22.845,22.845,22.39,22.39,61300.0
2018-12-27,23.39,23.54,22.86,23.54,92276.0
2018-12-28,23.88,23.98,23.585,23.64,23753.0
2018-12-31,23.78,23.87,23.65,23.87,23477.0
2019-01-02,23.845,23.87,23.46,23.795,86162.0
2019-01-03,23.635,23.635,23.055,23.095,50153.0
2019-01-04,23.375,23.76,23.31,23.715,36940.0
2019-01-07,23.78,23.85,23.595,23.725,30867.0
2019-01-08,23.88,23.99,23.735,23.945,62036.0
2019-01-09,23.905,24.01,23.87,23.955,34204.0
2019-01-10,23.935,24.11,23.79,24.11,17887.0
2019-01-11,23.955,24.165,23.955,24.155,49158.0
2019-01-14,24.11,24.11,23.925,24.025,36999.0
2019-01-15,24.135,24.3,24.035,24.255,39253.0
2019-01-16,24.335,24.39,24.255,24.345,167077.0
2019-01-17,24.41,24.585,24.355,24.54,59486.0
2019-01-18,24.705,24.875,24.64,24.875,42389.0
2019-01-21,25.06,25.07,24.895,25.07,7022.0
2019-01-22,24.98,24.98,24.52,24.595,41014.0
2019-01-23,24.71,24.815,24.495,24.685,21456.0
2019-01-24,24.76,24.76,24.63,24.72,37538.0
2019-01-25,24.83,24.84,24.705,24.73,17049.0
2019-01-28,24.61,24.61,24.455,24.6,55697.0
2019-01-29,24.695,24.695,24.54,24.62,25211.0
2019-01-30,24.565,24.775,24.555,24.71,27519.0
2019-01-31,24.86,24.98,24.71,24.98,28177.0
2019-02-01,24.925,24.985,24.795,24.84,28793.0
2019-02-04,25.58,25.58,24.905,25.07,31753.0
2019-02-05,25.245,25.26,25.095,25.235,46954.0
2019-02-06,25.355,25.355,25.215,25.335,47766.0
2019-02-07,25.355,25.355,25.095,25.27,33133.0
2019-02-08,25.205,25.215,25.05,25.215,16039.0
2019-02-11,25.455,25.455,25.3,25.36,49784.0
2019-02-12,25.555,25.59,25.425,25.545,43788.0
2019-02-13,25.665,25.735,25.58,25.675,28852.0
2019-02-14,25.745,25.785,25.62,25.69,42368.0
2019-02-15,25.735,25.92,25.735,25.9,21651.0
2019-02-19,25.945,25.985,25.875,25.875,41106.0
2019-02-20,25.9,25.9,25.785,25.865,32679.0
2019-02-21,25.735,25.885,25.735,25.855,27385.0
2019-02-22,25.94,25.965,25.785,25.885,40283.0
2019-02-25,26.14,26.14,25.975,25.985,67820.0
2019-02-26,26.13,26.13,25.91,25.91,34839.0
2019-02-27,25.89,25.89,25.73,25.855,56966.0
2019-02-28,25.995,25.995,25.81,25.81,37260.0
2019-03-01,26.04,26.295,26.04,26.275,103488.0
2019-03-04,26.48,26.48,25.995,26.185,54961.0
2019-03-05,26.195,26.295,26.155,26.22,22388.0
2019-03-06,26.305,26.32,26.13,26.165,49173.0
2019-03-07,26.05,26.15,25.92,26.02,50223.0
2019-03-08,25.855,25.865,25.72,25.865,50354.0
2019-03-11,26.055,26.26,25.875,26.22,26234.0
2019-03-12,26.36,26.36,26.205,26.205,33231.0
2019-03-13,26.405,26.405,26.23,26.27,37461.0
2019-03-14,26.425,26.425,26.275,26.305,36898.0
2019-03-15,26.35,26.515,26.35,26.395,39034.0
2019-03-18,26.535,26.57,26.44,26.57,25232.0
2019-03-19,26.57,26.625,26.415,26.43,49031.0
2019-03-20,26.525,26.525,26.295,26.34,44637.0
2019-03-21,26.47,26.835,26.35,26.78,33746.0
2019-03-22,26.78,26.78,26.34,26.35,92832.0
2019-03-25,26.45,26.45,26.19,26.295,35514.0
2019-03-26,26.42,26.55,26.31,26.42,10672.0
2019-03-27,26.405,26.53,26.24,26.365,16690.0
2019-03-28,26.57,26.57,26.365,26.55,49348.0
2019-03-29,27.065,27.075,26.47,26.57,30774.0
2019-04-01,26.64,26.79,26.605,26.78,39869.0
2019-04-02,26.835,26.855,26.76,26.825,14285.0
2019-04-03,26.87,26.975,26.825,26.91,36163.0
2019-04-04,27.0,27.01,26.9,26.99,19313.0
2019-04-05,27.185,27.21,27.065,27.185,30510.0
2019-04-08,27.165,27.165,26.98,27.055,47968.0
2019-04-09,27.055,27.055,26.87,26.87,19208.0
2019-04-10,27.075,27.085,26.965,27.01,26284.0
2019-04-11,27.275,27.275,27.1,27.12,22700.0
2019-04-12,27.275,27.275,27.145,27.24,30634.0
2019-04-15,27.32,27.32,27.14,27.295,44033.0
2019-04-16,27.33,27.395,27.24,27.275,30386.0
2019-04-17,27.305,27.305,27.14,27.185,36915.0
2019-04-18,27.26,27.33,27.185,27.285,26611.0
2019-04-22,27.26,27.265,27.185,27.24,29311.0
2019-04-23,27.425,27.7,27.32,27.655,38443.0
2019-04-24,27.8,27.835,27.655,27.755,36624.0
2019-04-25,27.825,27.825,27.6,27.71,34887.0
2019-04-26,27.71,27.765,27.58,27.765,43115.0
2019-04-29,27.835,27.865,27.79,27.81,25530.0
2019-04-30,27.865,27.865,27.635,27.71,29458.0
2019-05-01,27.845,27.845,27.59,27.59,44228.0
2019-05-02,27.715,27.715,27.425,27.59,28927.0
2019-05-03,27.535,27.81,27.535,27.81,28962.0
2019-05-06,27.6,27.765,27.46,27.725,47425.0
2019-05-07,27.655,27.655,27.185,27.315,42676.0
2019-05-08,27.33,27.425,27.24,27.295,62408.0
2019-05-09,27.2,27.25,26.91,27.195,48047.0
2019-05-10,27.02,27.24,26.725,27.14,68455.0
2019-05-13,26.805,26.805,26.54,26.64,43146.0
2019-05-14,26.79,26.98,26.66,26.865,49695.0
2019-05-15,26.79,26.99,26.65,26.965,63068.0
2019-05-16,26.91,27.305,26.91,27.21,46250.0
2019-05-17,27.195,27.275,27.0,27.055,44704.0
2019-05-21,27.075,27.075,26.91,26.975,48132.0
2019-05-22,26.91,26.98,26.825,26.935,34237.0
2019-05-23,26.88,26.88,26.54,26.67,32406.0
2019-05-24,26.815,26.815,26.64,26.68,23780.0
2019-05-27,26.805,26.805,26.69,26.78,12520.0
2019-05-28,26.695,26.845,26.55,26.55,26239.0
2019-05-29,26.47,26.47,26.295,26.395,22993.0
2019-05-30,26.475,26.495,26.32,26.405,28138.0
2019-05-31,26.355,26.355,26.1,26.12,37680.0
2019-06-03,26.12,26.135,25.79,25.905,88601.0
2019-06-04,26.185,26.395,26.11,26.395,17354.0
2019-06-05,26.46,26.65,26.365,26.65,15228.0
2019-06-06,26.695,26.735,26.53,26.695,14850.0
2019-06-07,26.735,26.89,26.67,26.76,37145.0
2019-06-10,26.935,27.035,26.805,26.89,17237.0
2019-06-11,26.945,27.085,26.865,26.92,26459.0
2019-06-12,26.845,26.965,26.805,26.955,17714.0
2019-06-13,26.945,27.085,26.945,27.045,37512.0
2019-06-14,27.1,27.24,27.065,27.23,29479.0
2019-06-17,27.22,27.26,27.14,27.175,25823.0
2019-06-18,27.43,27.56,27.285,27.405,25552.0
2019-06-19,27.44,27.45,27.275,27.32,24488.0
2019-06-20,27.395,27.395,27.155,27.375,32835.0
2019-06-21,27.425,27.43,27.285,27.35,27454.0
2019-06-24,27.395,27.395,27.2,27.21,32676.0
2019-06-25,27.22,27.22,26.905,26.905,28437.0
2019-06-26,27.015,27.015,26.775,26.775,23352.0
2019-06-27,26.77,26.915,26.77,26.895,20699.0
2019-06-28,26.935,27.065,26.89,27.045,25700.0
2019-07-02,27.32,27.35,27.21,27.32,31340.0
2019-07-03,27.34,27.615,27.32,27.35,25642.0
2019-07-04,27.55,27.58,27.44,27.44,16109.0
2019-07-05,27.495,27.495,27.35,27.415,40999.0
2019-07-08,27.385,27.385,27.265,27.36,32848.0
2019-07-09,27.34,27.45,27.305,27.45,12021.0
2019-07-10,27.515,27.645,27.415,27.47,29236.0
2019-07-11,27.545,27.545,27.395,27.43,26251.0
2019-07-12,27.49,27.545,27.44,27.535,22674.0
2019-07-15,27.625,27.625,27.495,27.55,19184.0
2019-07-16,27.58,27.59,27.47,27.56,9359.0
2019-07-17,27.59,27.625,27.32,27.32,21612.0
2019-07-18,27.375,27.415,27.305,27.36,10202.0
2019-07-19,27.48,27.55,27.305,27.305,16118.0
2019-07-22,27.425,27.49,27.37,27.45,19413.0
2019-07-23,27.6,27.71,27.535,27.7,19050.0
2019-07-24,27.645,27.885,27.625,27.865,33635.0
2019-07-25,27.83,27.83,27.68,27.755,26437.0
2019-07-26,27.79,27.995,27.79,27.975,23012.0
2019-07-29,27.95,27.95,27.855,27.895,23237.0
2019-07-30,27.855,27.875,27.765,27.83,18744.0
2019-07-31,27.895,27.895,27.58,27.67,22305.0
2019-08-01,27.775,27.95,27.37,27.405,50093.0
2019-08-02,27.375,27.385,27.08,27.165,58259.0
2019-08-06,26.76,26.89,26.475,26.86,66602.0
2019-08-07,26.76,27.01,26.49,26.96,36988.0
2019-08-08,27.01,27.305,27.01,27.295,57923.0
2019-08-09,27.19,27.24,26.96,27.08,31563.0
2019-08-12,26.89,27.045,26.74,26.825,34905.0
2019-08-13,26.945,27.24,26.85,27.175,23322.0
2019-08-14,26.835,27.015,26.565,26.595,43327.0
2019-08-15,26.73,26.73,26.475,26.655,42028.0
2019-08-16,26.705,26.99,26.705,26.98,31165.0
2019-08-19,27.13,27.415,27.13,27.415,28896.0
2019-08-20,27.35,27.36,27.145,27.165,15217.0
2019-08-21,27.33,27.33,27.21,27.305,19234.0
2019-08-22,27.43,27.44,27.155,27.37,8655.0
2019-08-23,27.285,27.295,26.475,26.5,47270.0
2019-08-26,26.88,26.88,26.655,26.74,44293.0
2019-08-27,26.935,26.96,26.655,26.74,40083.0
2019-08-28,26.75,26.98,26.65,26.96,44853.0
2019-08-29,27.32,27.34,27.175,27.275,28722.0
2019-08-30,27.35,27.405,27.21,27.37,37783.0
2019-09-03,27.175,27.305,27.075,27.165,40114.0
2019-09-04,27.44,27.45,27.185,27.25,13485.0
2019-09-05,27.525,27.71,27.375,27.635,34314.0
2019-09-06,27.645,27.645,27.525,27.545,10690.0
2019-09-09,27.505,27.635,27.415,27.55,12675.0
2019-09-10,27.48,27.535,27.33,27.48,20997.0
2019-09-11,27.55,27.865,27.535,27.845,22217.0
2019-09-12,27.94,28.07,27.865,28.015,20210.0
2019-09-13,28.125,28.18,28.025,28.145,35450.0
2019-09-16,28.05,28.06,27.875,27.965,23766.0
2019-09-17,27.91,28.07,27.91,28.05,17550.0
2019-09-18,28.105,28.125,27.92,28.115,17051.0
2019-09-19,28.18,28.215,28.025,28.07,27770.0
2019-09-20,28.08,28.205,27.905,27.965,15267.0
2019-09-23,27.93,28.005,27.865,27.94,18328.0
2019-09-24,28.03,28.03,27.55,27.615,30691.0
2019-09-25,27.715,27.875,27.565,27.845,20558.0
2019-09-26,27.89,27.89,27.65,27.77,29259.0
2019-09-27,27.88,27.88,27.445,27.54,28020.0
2019-09-30,27.695,27.77,27.56,27.69,19032.0
2019-10-01,27.91,27.955,27.28,27.29,35040.0
2019-10-02,27.26,27.27,26.89,27.03,24108.0
2019-10-03,27.13,27.27,26.78,27.235,34037.0
2019-10-04,27.205,27.615,27.205,27.615,29527.0
2019-10-07,27.575,27.66,27.43,27.5,16009.0
2019-10-08,27.37,27.37,27.075,27.085,27644.0
2019-10-09,27.205,27.4,27.195,27.355,16118.0
2019-10-10,27.215,27.475,27.215,27.41,32758.0
2019-10-11,27.615,27.715,27.55,27.55,50457.0
2019-10-15,27.705,27.845,27.64,27.77,18362.0
2019-10-16,27.81,27.81,27.66,27.735,22679.0
2019-10-17,27.8,27.81,27.625,27.715,21099.0
2019-10-18,27.75,27.75,27.52,27.575,17338.0
2019-10-21,27.715,27.715,27.575,27.65,18692.0
2019-10-22,27.77,27.77,27.595,27.625,25137.0
2019-10-23,27.625,27.64,27.56,27.625,17700.0
2019-10-24,27.66,27.725,27.615,27.66,13963.0
2019-10-25,27.66,27.815,27.615,27.76,11738.0
2019-10-28,27.9,27.975,27.865,27.945,23944.0
2019-10-29,27.985,28.065,27.91,27.995,30016.0
2019-10-30,28.01,28.255,27.94,28.205,23780.0
2019-10-31,28.205,28.205,27.985,28.085,30253.0
2019-11-01,28.235,28.385,28.225,28.335,21668.0
2019-11-04,28.54,28.55,28.465,28.465,22080.0
2019-11-05,28.445,28.57,28.445,28.51,24369.0
2019-11-06,28.455,28.54,28.445,28.52,31895.0
2019-11-07,28.705,28.725,28.57,28.585,30237.0
2019-11-08,28.735,28.78,28.66,28.78,23944.0
2019-11-11,28.755,28.755,28.65,28.725,19750.0
2019-11-12,28.725,28.89,28.725,28.8,139137.0
2019-11-13,28.82,28.875,28.715,28.845,29430.0
2019-11-14,28.8,28.9,28.78,28.865,26301.0
2019-11-15,29.05,29.05,28.92,29.015,16588.0
2019-11-18,29.005,29.05,28.94,28.985,28034.0
2019-11-19,29.16,29.19,28.975,29.14,26539.0
2019-11-20,29.095,29.215,28.975,29.115,50244.0
2019-11-21,29.14,29.14,28.95,28.985,13165.0
2019-11-22,29.075,29.105,28.985,29.085,37919.0
2019-11-25,29.225,29.375,29.18,29.375,16279.0
2019-11-26,29.355,29.42,29.33,29.365,56646.0
2019-11-27,29.465,29.53,29.41,29.52,11372.0
2019-11-28,29.55,29.605,29.465,29.56,18516.0
2019-11-29,29.585,29.585,29.335,29.53,15472.0
2019-12-02,29.55,29.55,29.15,29.19,34033.0
2019-12-03,29.005,29.005,28.82,28.995,38608.0
2019-12-04,29.075,29.15,28.955,28.965,18583.0
2019-12-05,29.03,29.03,28.865,28.95,22355.0
2019-12-06,29.355,29.465,29.335,29.395,23570.0
2019-12-09,29.375,29.395,29.265,29.265,28812.0
2019-12-10,29.265,29.33,29.17,29.215,21869.0
2019-12-11,29.235,29.345,29.125,29.19,24410.0
2019-12-12,29.28,29.515,29.18,29.465,30913.0
2019-12-13,29.605,29.605,29.375,29.465,27399.0
2019-12-16,29.43,29.635,29.43,29.58,32081.0
2019-12-17,29.635,29.645,29.58,29.595,28422.0
2019-12-18,29.605,29.615,29.495,29.495,20945.0
2019-12-19,29.465,29.645,29.465,29.635,15381.0
2019-12-20,29.66,29.93,29.66,29.875,26881.0
2019-12-23,30.025,30.095,29.855,29.865,46307.0
2019-12-24,29.835,29.95,29.835,29.885,12798.0
2019-12-27,30.295,30.295,29.8,29.835,35222.0
2019-12-30,29.89,29.89,29.595,29.63,59077.0
2019-12-31,29.53,29.545,29.37,29.545,44250.0
2020-01-02,29.79,29.79,29.585,29.76,51323.0
2020-01-03,29.575,29.685,29.48,29.63,45954.0
2020-01-06,29.49,29.61,29.405,29.61,34254.0
2020-01-07,29.61,29.735,29.6,29.66,41782.0
2020-01-08,29.62,29.945,29.62,29.855,35717.0
2020-01-09,30.02,30.19,30.02,30.105,44967.0
2020-01-10,30.15,30.15,29.965,30.01,36744.0
2020-01-13,30.075,30.215,30.005,30.21,42363.0
2020-01-14,30.265,30.28,30.145,30.21,31320.0
2020-01-15,30.245,30.32,30.16,30.21,25495.0
2020-01-16,30.32,30.48,30.31,30.48,41412.0
2020-01-17,30.625,30.635,30.505,30.625,21442.0
2020-01-20,30.675,30.73,30.58,30.69,44497.0
2020-01-21,30.55,30.625,30.44,30.55,30616.0
2020-01-22,30.635,30.84,30.59,30.75,23398.0
2020-01-23,30.75,30.75,30.6,30.75,10935.0
2020-01-24,30.895,30.895,30.365,30.48,29541.0
2020-01-27,30.225,30.225,30.075,30.115,148411.0
2020-01-28,30.34,30.44,30.225,30.415,34574.0
2020-01-29,30.57,30.58,30.375,30.43,23100.0
2020-01-30,30.33,30.46,30.17,30.46,34153.0
2020-01-31,30.535,30.535,29.94,30.03,99535.0
2020-02-03,30.265,30.46,30.15,30.405,37711.0
2020-02-04,30.805,30.915,30.73,30.82,39656.0
2020-02-05,31.185,31.225,31.01,31.165,79729.0
2020-02-06,31.325,31.325,31.215,31.26,41170.0
2020-02-07,31.215,31.24,31.065,31.09,24054.0
2020-02-10,31.09,31.355,31.09,31.355,23086.0
2020-02-11,31.38,31.53,31.355,31.42,34119.0
2020-02-12,31.55,31.55,31.41,31.52,24813.0
2020-02-13,31.435,31.565,31.355,31.5,52480.0
2020-02-14,31.565,31.565,31.39,31.495,27812.0
2020-02-18,31.54,31.54,31.315,31.455,54076.0
2020-02-19,31.565,31.615,31.475,31.55,26038.0
2020-02-20,31.565,31.605,31.24,31.53,26800.0
2020-02-21,31.29,31.43,30.99,31.11,46227.0
2020-02-24,30.48,30.48,30.115,30.265,91165.0
2020-02-25,30.415,30.415,29.2,29.34,105149.0
2020-02-26,29.2,29.78,29.175,29.24,127504.0
2020-02-27,28.86,29.145,28.245,28.94,190948.0
2020-02-28,27.935,27.955,27.08,27.945,191216.0
2020-03-02,27.98,28.95,27.705,28.95,128916.0
2020-03-03,29.275,29.39,28.0,28.26,133743.0
2020-03-04,28.68,29.455,28.475,29.455,48785.0
2020-03-05,28.83,29.015,28.29,28.42,54743.0
2020-03-06,27.89,28.105,27.36,28.0,74025.0
2020-03-09,26.26,26.92,26.12,26.305,155629.0
2020-03-10,27.74,27.74,26.36,27.685,267048.0
2020-03-11,27.165,27.165,26.025,26.315,84593.0
2020-03-12,25.47,25.505,23.97,23.97,305508.0
2020-03-13,25.04,25.945,24.165,25.945,156579.0
2020-03-16,24.61,24.78,23.225,23.29,144683.0
2020-03-17,23.96,25.05,23.15,24.77,328525.0
2020-03-18,23.98,24.46,22.98,23.905,161995.0
2020-03-19,23.51,24.715,23.12,24.165,177533.0
2020-03-20,24.255,24.305,22.965,23.045,196762.0
2020-03-23,22.88,23.14,22.07,22.645,284344.0
2020-03-24,23.8,24.585,23.48,24.5,110078.0
2020-03-25,24.6,25.425,24.04,24.46,197748.0
2020-03-26,24.74,25.705,24.555,25.705,108404.0
2020-03-27,25.18,25.275,24.63,24.715,135461.0
2020-03-30,25.03,25.82,25.03,25.735,93980.0
2020-03-31,25.885,26.07,25.18,25.2,104993.0
2020-04-01,24.45,24.825,24.125,24.36,89029.0
2020-04-02,24.32,24.8,24.245,24.8,47057.0
2020-04-03,24.75,24.805,24.08,24.32,60957.0
2020-04-06,25.47,26.09,25.03,25.975,57532.0
2020-04-07,26.83,26.83,25.78,25.79,72584.0
2020-04-08,26.135,26.855,25.92,26.76,44127.0
2020-04-09,27.11,27.4,26.905,27.135,89331.0
2020-04-13,26.97,27.015,26.38,26.605,58503.0
2020-04-14,27.285,27.5,27.125,27.445,70935.0
2020-04-15,26.97,27.325,26.91,27.175,112809.0
2020-04-16,27.415,27.415,26.995,27.315,64146.0
2020-04-17,28.025,28.025,27.575,27.895,39029.0
2020-04-20,27.745,27.94,27.595,27.68,51376.0
2020-04-21,27.315,27.36,26.875,26.92,37747.0
2020-04-22,27.315,27.615,27.22,27.485,59977.0
2020-04-23,27.335,27.65,27.275,27.295,59077.0
2020-04-24,27.52,27.78,27.315,27.715,43662.0
2020-04-27,27.98,28.195,27.81,28.12,39800.0
2020-04-28,28.455,28.475,27.905,27.93,46061.0
2020-04-29,28.495,28.735,28.315,28.53,58717.0
2020-04-30,28.445,28.445,28.11,28.23,40976.0
2020-05-01,27.68,28.055,27.63,27.69,71346.0
2020-05-04,27.65,27.84,27.455,27.84,21061.0
2020-05-05,27.99,28.305,27.99,28.07,39421.0
2020-05-06,28.37,28.37,28.055,28.065,30034.0
2020-05-07,28.355,28.355,28.07,28.07,18756.0
2020-05-08,28.295,28.5,28.285,28.5,33191.0
2020-05-11,28.38,28.81,28.355,28.71,32998.0
2020-05-12,28.715,28.765,28.135,28.175,41596.0
2020-05-13,28.035,28.045,27.4,27.67,73297.0
2020-05-14,27.41,27.81,27.125,27.81,32805.0
2020-05-15,27.615,28.08,27.615,28.045,31954.0
2020-05-19,28.585,28.715,28.38,28.41,37552.0
2020-05-20,28.725,28.94,28.625,28.83,60679.0
2020-05-21,28.785,28.925,28.7,28.735,18247.0
2020-05-22,28.925,28.935,28.79,28.905,25876.0
2020-05-25,29.23,29.365,29.175,29.365,20072.0
2020-05-26,29.43,29.43,28.915,28.935,33127.0
2020-05-27,29.14,29.325,28.81,29.315,58477.0
2020-05-28,29.505,29.635,29.22,29.295,46893.0
2020-05-29,29.14,29.42,29.055,29.355,53305.0
2020-06-01,29.27,29.27,29.075,29.09,37399.0
2020-06-02,29.075,29.215,28.925,29.215,21772.0
2020-06-03,29.56,29.67,29.445,29.615,43903.0
2020-06-04,29.56,29.7,29.39,29.56,29041.0
2020-06-05,29.935,30.365,29.895,30.235,66424.0
2020-06-08,30.29,30.4,30.195,30.39,61145.0
2020-06-09,30.28,30.39,30.195,30.29,32832.0
2020-06-10,30.355,30.355,29.98,30.02,40603.0
2020-06-11,29.365,29.465,28.65,28.67,132045.0
2020-06-12,29.38,29.39,28.54,29.015,64106.0
2020-06-15,28.56,29.325,28.37,29.185,61222.0
2020-06-16,30.045,30.045,29.445,29.67,46616.0
2020-06-17,29.745,29.875,29.635,29.66,27467.0
2020-06-18,29.445,29.745,29.445,29.71,33087.0
2020-06-19,29.87,30.035,29.44,29.625,29051.0
2020-06-22,29.55,29.595,29.305,29.595,56080.0
2020-06-23,29.84,29.915,29.69,29.775,22269.0
2020-06-24,29.62,29.62,28.905,29.11,67732.0
2020-06-25,29.01,29.475,28.895,29.45,38932.0
2020-06-26,29.475,29.475,28.81,28.84,38789.0
2020-06-29,28.94,29.31,28.8,29.31,28617.0
2020-06-30,29.355,29.57,29.235,29.56,43382.0
2020-07-02,29.835,30.145,29.76,29.775,60776.0
2020-07-03,29.955,30.115,29.785,29.85,12320.0
2020-07-06,30.115,30.23,30.06,30.16,38140.0
2020-07-07,30.16,30.285,29.975,29.975,53056.0
2020-07-08,30.0,30.085,29.775,29.985,19420.0
2020-07-09,30.03,30.05,29.635,30.0,23562.0
2020-07-10,29.825,30.33,29.825,30.33,27161.0
2020-07-13,30.425,30.715,30.03,30.05,80134.0
2020-07-14,30.02,30.49,29.825,30.49,24949.0
2020-07-15,30.66,30.77,30.435,30.53,35038.0
2020-07-16,30.385,30.62,30.37,30.61,28613.0
2020-07-17,30.725,30.8,30.575,30.745,49893.0
2020-07-20,30.695,30.915,30.63,30.905,19116.0
2020-07-21,30.95,30.95,30.725,30.735,32165.0
2020-07-22,30.745,30.845,30.66,30.845,11649.0
2020-07-23,30.865,30.895,30.395,30.51,31706.0
2020-07-24,30.415,30.415,30.235,30.32,21877.0
2020-07-27,30.32,30.46,30.265,30.415,33429.0
2020-07-28,30.265,30.47,30.245,30.245,24465.0
2020-07-29,30.265,30.63,30.265,30.59,9178.0
2020-07-30,30.38,30.715,30.285,30.715,28825.0
2020-07-31,30.705,30.78,30.34,30.765,34163.0
2020-08-04,30.855,31.08,30.855,30.93,51581.0
2020-08-05,31.045,31.1,30.95,31.08,18180.0
2020-08-06,31.11,31.345,31.005,31.325,36819.0
2020-08-07,31.355,31.55,31.355,31.54,32345.0
2020-08-10,31.645,31.645,31.41,31.6,46421.0
2020-08-11,31.625,31.655,31.22,31.26,33852.0
2020-08-12,31.375,31.6,31.375,31.555,23427.0
2020-08-13,31.44,31.505,31.325,31.42,26703.0
2020-08-14,31.375,31.53,31.365,31.48,17001.0
2020-08-17,31.485,31.55,31.44,31.45,22118.0
2020-08-18,31.53,31.53,31.315,31.42,28261.0
2020-08-19,31.45,31.53,31.365,31.39,26061.0
2020-08-20,31.295,31.41,31.25,31.39,19288.0
2020-08-21,31.4,31.53,31.39,31.495,25576.0
2020-08-24,31.665,31.895,31.665,31.895,20910.0
2020-08-25,31.905,31.905,31.765,31.89,35634.0
2020-08-26,31.915,32.125,31.87,32.115,19195.0
2020-08-27,32.065,32.285,32.02,32.135,61646.0
2020-08-28,32.19,32.255,32.05,32.255,28092.0
2020-08-31,32.14,32.16,32.01,32.04,30080.0
2020-09-01,31.99,32.37,31.965,32.37,39101.0
2020-09-02,32.565,32.835,32.46,32.835,29844.0
2020-09-03,32.79,32.79,31.615,31.85,111819.0
2020-09-04,31.825,31.955,30.865,31.42,74858.0
2020-09-08,31.1,31.28,30.92,30.98,51849.0
2020-09-09,31.22,31.58,31.205,31.375,55300.0
2020-09-10,31.53,31.6,30.875,31.015,62468.0
2020-09-11,31.13,31.155,30.68,30.92,44731.0
2020-09-14,31.14,31.44,31.14,31.345,30575.0
2020-09-15,31.59,31.675,31.44,31.54,32570.0
2020-09-16,31.58,31.71,31.39,31.41,18146.0
2020-09-17,31.09,31.325,30.915,31.1,30299.0
2020-09-18,31.335,31.335,30.61,30.885,31944.0
2020-09-21,30.555,30.725,30.23,30.725,56131.0
2020-09-22,30.92,31.035,30.66,31.015,20819.0
2020-09-23,31.16,31.16,30.405,30.405,22475.0
2020-09-24,30.425,30.67,30.205,30.445,20341.0
2020-09-25,30.445,31.055,30.365,31.005,28725.0
2020-09-28,31.345,31.565,31.345,31.49,25031.0
2020-09-29,31.44,31.6,31.385,31.43,20602.0
2020-09-30,31.365,31.715,31.29,31.45,42872.0
2020-10-01,31.73,31.76,31.43,31.6,27691.0
2020-10-02,31.27,31.58,31.165,31.43,47417.0
2020-10-05,31.61,31.91,31.535,31.885,46141.0
2020-10-06,31.995,32.145,31.57,31.57,45307.0
2020-10-07,31.845,32.12,31.78,32.07,30587.0
2020-10-08,32.185,32.24,32.09,32.175,21984.0
2020-10-09,32.325,32.325,32.155,32.27,41644.0
2020-10-13,32.475,32.795,32.475,32.59,49478.0
2020-10-14,32.685,32.73,32.355,32.39,46667.0
2020-10-15,32.145,32.59,32.145,32.55,23653.0
2020-10-16,32.635,32.76,32.475,32.495,39101.0
2020-10-19,32.59,32.615,31.92,31.995,48096.0
2020-10-20,32.175,32.23,31.91,31.97,38419.0
2020-10-21,31.96,32.09,31.845,31.91,17639.0
2020-10-22,31.93,32.145,31.77,32.12,52352.0
2020-10-23,32.27,32.27,32.025,32.22,21186.0
2020-10-26,32.07,32.1,31.49,31.76,55671.0
2020-10-27,31.815,31.815,31.565,31.63,34327.0
2020-10-28,31.28,31.28,30.82,30.855,71881.0
2020-10-29,31.045,31.48,30.875,31.245,44226.0
2020-10-30,31.055,31.1,30.525,30.81,52297.0
2020-11-02,31.12,31.195,30.78,30.98,33366.0
2020-11-03,31.09,31.555,31.085,31.405,36283.0
2020-11-04,31.95,32.295,31.675,31.985,39703.0
2020-11-05,32.465,32.525,32.165,32.44,27222.0
2020-11-06,32.475,32.475,32.25,32.4,17139.0
2020-11-09,33.465,33.71,32.74,32.76,124850.0
2020-11-10,32.805,32.87,32.475,32.85,29903.0
2020-11-11,33.155,33.155,32.955,33.145,29469.0
2020-11-12,33.135,33.21,32.805,32.955,46571.0
2020-11-13,33.105,33.55,33.105,33.455,46804.0
2020-11-16,33.745,33.785,33.495,33.785,31173.0
2020-11-17,33.615,33.735,33.415,33.7,57682.0
2020-11-18,33.735,33.735,33.255,33.255,36208.0
2020-11-19,33.285,33.39,33.145,33.37,30612.0
2020-11-20,33.305,33.4,33.21,33.24,27281.0
2020-11-23,33.41,33.54,33.305,33.5,32254.0
2020-11-24,33.87,33.89,33.585,33.83,42437.0
2020-11-25,33.84,33.87,33.67,33.755,30939.0
2020-11-26,33.795,33.925,33.73,33.88,14270.0
2020-11-27,33.915,33.98,33.755,33.98,50352.0
2020-11-30,33.84,33.84,33.305,33.66,98079.0
2020-12-01,33.89,34.03,33.82,33.85,63289.0
2020-12-02,33.795,33.88,33.69,33.88,33279.0
2020-12-03,33.87,33.905,33.7,33.765,35736.0
2020-12-04,33.735,33.88,33.68,33.88,22901.0
2020-12-07,33.86,33.955,33.785,33.88,32606.0
2020-12-08,33.785,34.095,33.7,34.05,25589.0
2020-12-09,34.2,34.36,33.67,33.785,30189.0
2020-12-10,33.475,33.615,33.37,33.585,38879.0
2020-12-11,33.38,33.605,33.305,33.585,16449.0
2020-12-14,33.775,33.85,33.425,33.425,36590.0
2020-12-15,33.57,33.745,33.51,33.745,20486.0
2020-12-16,33.89,33.965,33.85,33.89,29490.0
2020-12-17,33.925,34.105,33.895,34.095,24940.0
2020-12-18,34.2,34.2,33.915,34.2,52085.0
2020-12-21,33.89,34.2,33.7,34.2,63607.0
2020-12-22,34.295,34.435,34.265,34.33,23749.0
2020-12-23,34.33,34.405,34.235,34.235,20162.0
2020-12-24,34.285,34.285,34.15,34.245,14022.0
2020-12-29,34.49,34.585,34.255,34.345,44770.0
2020-12-30,34.415,34.445,34.265,34.315,40162.0
2020-12-31,34.265,34.38,34.075,34.35,39967.0
2021-01-04,34.52,34.52,33.68,34.02,91477.0
2021-01-05,33.955,34.125,33.89,34.02,53434.0
2021-01-06,34.05,34.645,34.01,34.34,47718.0
2021-01-07,34.7,35.02,34.635,34.92,57599.0
2021-01-08,34.985,35.125,34.835,35.1,53471.0
2021-01-11,35.08,35.295,35.05,35.115,42919.0
2021-01-12,35.135,35.22,34.935,35.06,40171.0
2021-01-13,35.155,35.165,35.015,35.03,72084.0
2021-01-14,35.125,35.135,34.795,34.825,46359.0
2021-01-15,34.89,34.935,34.7,34.785,51598.0
2021-01-18,34.965,35.04,34.86,35.04,42391.0
2021-01-19,35.165,35.165,34.93,35.115,55072.0
2021-01-20,35.26,35.355,35.105,35.345,41615.0
2021-01-21,35.315,35.315,35.175,35.25,73673.0
2021-01-22,35.19,35.485,35.19,35.475,48270.0
2021-01-25,35.515,35.645,35.155,35.59,63432.0
2021-01-26,35.55,35.6,35.345,35.365,41904.0
2021-01-27,35.22,35.27,34.625,34.795,93000.0
2021-01-28,35.135,35.43,34.975,35.1,48018.0
2021-01-29,34.805,34.85,34.265,34.52,59297.0
2021-02-01,34.795,35.2,34.58,35.155,75851.0
2021-02-02,35.315,35.645,35.315,35.455,30037.0
2021-02-03,35.645,35.645,35.39,35.475,43407.0
2021-02-04,35.645,36.005,35.6,36.005,65616.0
2021-02-05,36.145,36.145,35.94,36.035,29809.0
2021-02-08,36.195,36.29,36.14,36.29,51114.0
2021-02-09,36.3,36.31,36.155,36.175,45063.0
2021-02-10,36.26,36.31,35.93,36.145,38393.0
2021-02-11,36.215,36.24,35.985,36.24,31314.0
2021-02-12,36.3,36.405,36.215,36.405,36634.0
2021-02-16,36.535,36.535,36.29,36.325,58238.0
2021-02-17,36.32,36.345,36.14,36.325,33053.0
2021-02-18,36.12,36.145,35.94,36.06,52696.0
2021-02-19,36.09,36.1,35.91,35.92,33424.0
2021-02-22,35.93,35.975,35.645,35.645,100270.0
2021-02-23,35.41,35.675,35.005,35.57,83876.0
2021-02-24,35.515,35.865,35.41,35.825,31363.0
2021-02-25,35.645,35.73,34.965,35.185,110566.0
2021-02-26,35.515,35.72,34.935,35.335,65049.0
2021-03-01,35.71,36.1,35.625,36.005,105221.0
2021-03-02,36.015,36.015,35.58,35.58,45438.0
2021-03-03,35.6,35.685,35.185,35.19,61759.0
2021-03-04,35.145,35.27,34.35,34.69,98324.0
2021-03-05,35.1,35.42,34.35,35.37,105880.0
2021-03-08,35.455,35.76,35.285,35.335,38104.0
2021-03-09,35.58,35.95,35.455,35.675,49809.0
2021-03-10,35.91,36.07,35.815,35.885,37664.0
2021-03-11,36.14,36.3,36.025,36.055,25012.0
2021-03-12,35.995,35.995,35.79,35.96,29301.0
2021-03-15,36.12,36.215,35.92,36.175,60964.0
2021-03-16,36.28,36.28,35.91,36.025,47144.0
2021-03-17,36.045,36.13,35.865,36.045,48248.0
2021-03-18,35.94,36.12,35.73,35.76,35423.0
2021-03-19,35.825,35.855,35.56,35.74,36228.0
2021-03-22,35.8,36.055,35.71,35.97,35649.0
2021-03-23,36.06,36.06,35.645,35.74,50052.0
2021-03-24,35.96,35.96,35.475,35.475,42126.0
2021-03-25,35.355,35.905,35.225,35.82,31447.0
2021-03-26,35.885,36.315,35.81,36.315,25765.0
2021-03-29,36.23,36.33,36.03,36.22,67819.0
2021-03-30,36.275,36.38,36.16,36.265,59182.0
2021-03-31,36.33,36.485,36.23,36.305,41468.0
2021-04-01,36.56,36.655,36.475,36.655,57462.0
2021-04-05,36.94,37.11,36.875,37.065,61594.0
2021-04-06,37.065,37.27,37.065,37.27,31726.0
2021-04-07,37.28,37.395,37.235,37.32,39494.0
2021-04-08,37.405,37.405,37.245,37.33,74868.0
2021-04-09,37.33,37.48,37.27,37.48,24541.0
2021-04-12,37.525,37.615,37.45,37.595,52061.0
2021-04-13,37.585,37.67,37.5,37.605,49551.0
2021-04-14,37.755,37.82,37.435,37.48,48700.0
2021-04-15,37.63,37.925,37.63,37.905,58761.0
2021-04-16,37.985,38.03,37.83,37.955,36481.0
2021-04-19,37.89,37.905,37.68,37.82,37444.0
2021-04-20,37.7,37.745,37.49,37.725,42414.0
2021-04-21,37.735,37.925,37.48,37.775,44755.0
2021-04-22,37.87,37.87,37.385,37.51,29891.0
2021-04-23,37.49,37.965,37.49,37.86,19226.0
2021-04-26,37.89,37.89,37.69,37.725,47158.0
2021-04-27,37.745,37.8,37.65,37.715,32114.0
2021-04-28,37.785,37.785,37.44,37.46,28879.0
2021-04-29,37.67,37.68,37.31,37.525,48023.0
2021-04-30,37.45,37.45,37.225,37.31,104259.0
2021-05-03,37.555,37.555,37.31,37.345,43930.0
2021-05-04,37.26,37.3,36.875,37.11,56132.0
2021-05-05,37.26,37.28,37.005,37.055,57435.0
2021-05-06,36.975,36.985,36.675,36.985,57270.0
2021-05-07,37.165,37.31,37.08,37.245,32151.0
2021-05-10,37.27,37.31,36.645,36.655,59897.0
2021-05-11,36.255,36.39,36.03,36.37,77285.0
2021-05-12,36.095,36.15,35.595,35.62,99550.0
2021-05-13,35.64,36.325,35.64,36.19,64778.0
2021-05-14,36.255,36.685,36.2,36.615,35424.0
2021-05-17,36.515,36.515,36.23,36.4,68150.0
2021-05-18,36.36,36.42,36.055,36.085,112066.0
2021-05-19,35.725,36.15,35.575,36.15,42239.0
2021-05-20,36.15,36.41,36.075,36.305,42010.0
2021-05-21,36.37,36.59,36.325,36.33,41153.0
2021-05-25,36.72,36.815,36.53,36.58,56473.0
2021-05-26,36.845,36.875,36.695,36.855,32771.0
2021-05-27,36.89,36.89,36.77,36.825,31669.0
2021-05-28,36.985,37.065,36.835,36.875,34519.0
2021-05-31,36.985,36.985,36.685,36.79,29678.0
2021-06-01,36.94,36.94,36.665,36.855,35956.0
2021-06-02,36.91,36.93,36.72,36.76,32095.0
2021-06-03,36.815,36.95,36.635,36.845,40325.0
2021-06-04,37.07,37.1,36.89,37.08,26880.0
2021-06-07,37.15,37.15,36.97,37.095,31298.0
2021-06-08,37.165,37.29,37.005,37.27,43797.0
2021-06-09,37.25,37.3,37.09,37.16,21443.0
2021-06-10,37.245,37.345,37.08,37.225,32332.0
2021-06-11,37.355,37.52,37.27,37.51,32513.0
2021-06-14,37.535,37.535,37.345,37.525,42785.0
2021-06-15,37.605,37.64,37.48,37.585,31624.0
2021-06-16,37.605,37.68,37.3,37.605,29242.0
2021-06-17,37.755,37.915,37.605,37.915,74980.0
2021-06-18,37.735,37.795,37.545,37.555,41223.0
2021-06-21,37.64,37.895,37.545,37.89,25768.0
2021-06-22,37.915,38.04,37.88,37.935,43799.0
2021-06-23,37.87,37.99,37.795,37.895,18409.0
2021-06-24,38.115,38.22,38.045,38.19,18756.0
2021-06-25,38.19,38.315,38.095,38.24,32954.0
2021-06-28,38.475,38.475,38.265,38.435,30376.0
2021-06-29,38.62,38.685,38.525,38.59,63181.0
2021-06-30,38.56,38.705,38.495,38.645,21325.0
2021-07-02,38.905,38.93,38.77,38.845,34225.0
2021-07-05,39.055,39.055,38.825,38.92,23386.0
2021-07-06,38.79,39.15,38.79,39.15,51472.0
2021-07-07,39.18,39.39,39.11,39.34,78473.0
2021-07-08,39.065,39.225,38.875,39.13,47943.0
2021-07-09,39.235,39.38,39.2,39.37,41443.0
2021-07-12,39.5,39.51,39.415,39.485,18237.0
2021-07-13,39.635,39.68,39.465,39.49,34311.0
2021-07-14,39.49,39.605,39.35,39.435,41273.0
2021-07-15,39.435,39.595,39.38,39.58,28565.0
2021-07-16,39.68,39.7,39.275,39.31,43160.0
2021-07-19,39.13,39.3,38.92,39.12,98508.0
2021-07-20,39.3,39.775,39.235,39.595,39112.0
2021-07-21,39.655,39.7,39.39,39.55,36673.0
2021-07-22,39.54,39.625,39.465,39.57,40574.0
2021-07-23,39.76,40.005,39.73,39.975,17562.0
2021-07-26,40.06,40.08,39.845,40.08,30294.0
2021-07-27,40.025,40.07,39.645,39.96,36145.0
2021-07-28,39.985,39.985,39.785,39.785,34453.0
2021-07-29,39.77,39.855,39.73,39.73,37278.0
2021-07-30,39.475,39.665,39.445,39.635,23662.0
2021-08-03,39.795,40.025,39.665,40.025,35045.0
2021-08-04,39.92,39.965,39.835,39.87,38450.0
2021-08-05,39.87,39.975,39.805,39.975,19569.0
2021-08-06,40.08,40.29,40.015,40.225,16924.0
2021-08-09,40.205,40.3,40.08,40.235,32097.0
2021-08-10,40.33,40.33,40.09,40.14,36322.0
2021-08-11,40.175,40.205,40.07,40.175,89115.0
2021-08-12,40.245,40.35,40.09,40.31,27355.0
2021-08-13,40.395,40.45,40.28,40.31,23835.0
2021-08-16,40.395,40.565,40.245,40.565,24951.0
2021-08-17,40.555,40.555,40.215,40.435,49992.0
2021-08-18,40.395,40.5,40.1,40.11,43050.0
2021-08-19,40.13,40.735,40.12,40.625,28151.0
2021-08-20,40.975,41.1,40.87,41.1,45806.0
2021-08-23,40.975,41.03,40.84,40.87,39153.0
2021-08-24,40.88,40.88,40.745,40.775,31089.0
2021-08-25,40.87,41.005,40.87,40.88,17833.0
2021-08-26,40.995,41.02,40.785,41.015,30065.0
2021-08-27,40.985,41.155,40.965,41.155,28148.0
2021-08-30,41.11,41.315,41.05,41.23,23918.0
2021-08-31,41.25,41.345,41.165,41.205,21408.0
2021-09-01,41.29,41.335,41.155,41.27,20647.0
2021-09-02,41.345,41.365,41.09,41.165,37704.0
2021-09-03,41.12,41.155,40.955,41.05,21190.0
2021-09-07,41.29,41.325,41.12,41.3,25814.0
2021-09-08,41.26,41.44,41.145,41.3,26906.0
2021-09-09,41.29,41.375,41.005,41.155,50292.0
2021-09-10,41.08,41.08,40.795,40.815,44855.0
2021-09-13,41.09,41.09,40.67,40.84,50516.0
2021-09-14,40.87,40.87,40.605,40.68,38375.0
2021-09-15,40.71,40.88,40.565,40.85,33021.0
2021-09-16,40.925,41.03,40.73,40.965,31293.0
2021-09-17,40.925,40.945,40.755,40.88,26491.0
2021-09-20,40.49,40.53,39.92,40.34,88795.0
2021-09-21,40.54,40.595,40.29,40.29,63935.0
2021-09-22,40.47,40.65,40.445,40.53,46034.0
2021-09-23,40.45,40.825,40.415,40.73,36752.0
2021-09-24,40.735,40.82,40.685,40.755,34967.0
2021-09-27,40.715,40.735,40.575,40.685,28174.0
2021-09-28,40.39,40.45,39.945,39.955,69737.0
2021-09-29,40.165,40.42,40.095,40.25,24667.0
2021-09-30,40.27,40.325,39.505,39.525,62224.0
2021-10-01,39.695,40.0,39.285,39.85,40702.0
2021-10-04,39.695,39.735,39.0,39.19,69250.0
2021-10-05,39.335,39.745,39.285,39.555,28580.0
2021-10-06,39.285,39.725,39.24,39.705,29214.0
2021-10-07,40.0,40.27,39.945,39.945,17500.0
2021-10-08,40.475,40.475,39.62,39.64,22881.0
2021-10-12,39.42,39.45,39.22,39.285,34476.0
2021-10-13,39.375,39.38,39.085,39.345,27778.0
2021-10-14,39.475,39.895,39.475,39.895,23504.0
2021-10-15,39.99,40.165,39.975,40.07,20317.0
2021-10-18,39.965,40.26,39.86,40.26,27391.0
2021-10-19,40.345,40.46,40.24,40.43,82734.0
2021-10-20,40.39,40.525,40.365,40.44,12350.0
2021-10-21,40.365,40.765,40.365,40.765,17195.0
2021-10-22,40.64,40.735,40.545,40.715,41800.0
2021-10-25,40.81,41.0,40.695,40.955,104051.0
2021-10-26,40.965,41.155,40.955,41.03,30992.0
2021-10-27,41.06,41.145,40.62,40.63,37145.0
2021-10-28,40.735,41.06,40.735,41.06,39036.0
2021-10-29,40.975,41.24,40.945,41.175,32738.0
2021-11-01,41.315,41.325,41.135,41.325,36389.0
2021-11-02,41.4,41.62,41.39,41.535,46790.0
2021-11-03,41.61,41.85,41.575,41.82,61132.0
2021-11-04,41.765,42.21,41.765,42.2,26463.0
2021-11-05,42.345,42.61,42.285,42.355,17770.0
2021-11-08,42.545,42.575,42.375,42.485,28520.0
2021-11-09,42.42,42.475,42.165,42.27,38180.0
2021-11-10,42.03,42.23,41.925,42.175,43545.0
2021-11-11,42.45,42.525,42.41,42.41,29683.0
2021-11-12,42.575,42.63,42.38,42.575,38003.0
2021-11-15,42.715,42.715,42.42,42.505,31836.0
2021-11-16,42.545,42.905,42.535,42.82,36293.0
2021-11-17,42.895,42.895,42.715,42.84,14723.0
2021-11-18,43.01,43.01,42.745,42.875,25072.0
2021-11-19,42.99,43.075,42.875,42.965,33988.0
2021-11-22,43.135,43.45,42.98,42.99,29998.0
2021-11-23,42.975,43.095,42.735,42.895,52085.0
2021-11-24,42.775,43.0,42.715,42.99,30801.0
2021-11-25,42.895,43.25,42.895,42.925,12144.0
2021-11-26,42.6,42.79,42.24,42.295,72346.0
2021-11-29,42.67,43.01,42.575,42.745,50494.0
2021-11-30,42.545,42.67,41.955,42.05,63421.0
2021-12-01,42.505,42.715,41.575,41.58,47255.0
2021-12-02,41.62,42.365,41.6,42.325,43919.0
2021-12-03,42.25,42.285,41.515,41.875,54014.0
2021-12-06,41.98,42.39,41.8,42.26,58485.0
2021-12-07,42.475,42.79,42.43,42.66,38534.0
2021-12-08,42.65,42.86,42.515,42.86,21010.0
2021-12-09,42.86,42.905,42.695,42.695,25620.0
2021-12-10,42.905,43.06,42.675,43.04,15874.0
2021-12-13,43.18,43.18,42.86,42.955,39413.0
2021-12-14,42.725,42.86,42.495,42.725,34536.0
2021-12-15,42.85,43.335,42.705,43.315,41345.0
2021-12-16,43.39,43.39,42.66,42.775,48844.0
2021-12-17,42.765,42.99,42.355,42.775,47647.0
2021-12-20,42.315,42.42,42.075,42.4,54720.0
2021-12-21,42.675,43.165,42.59,43.165,32962.0
2021-12-22,43.075,43.315,43.01,43.315,34404.0
2021-12-23,43.44,43.59,43.375,43.475,26168.0
2021-12-24,43.565,43.67,43.43,43.43,4963.0
2021-12-29,43.99,44.125,43.935,44.02,49416.0
2021-12-30,44.08,44.205,43.735,43.745,30015.0
2021-12-31,43.59,43.6,43.295,43.39,30617.0
2022-01-04,43.89,43.985,43.58,43.85,69087.0
2022-01-05,43.85,43.86,43.03,43.075,92700.0
2022-01-06,43.065,43.14,42.855,42.875,76844.0
2022-01-07,42.875,42.915,42.395,42.49,56787.0
2022-01-10,42.255,42.475,41.7,42.475,145854.0
2022-01-11,42.475,42.55,42.025,42.53,85579.0
2022-01-12,42.55,42.635,42.235,42.375,55409.0
2022-01-13,42.35,42.385,41.755,41.825,68858.0
2022-01-14,41.615,42.005,41.555,41.985,48128.0
2022-01-17,42.14,42.3,42.015,42.245,70907.0
2022-01-18,41.585,41.605,41.0,41.06,128868.0
2022-01-19,41.175,41.24,40.58,40.58,52436.0
2022-01-20,40.75,41.105,40.1,40.15,59506.0
2022-01-21,40.035,40.305,39.575,39.595,135096.0
2022-01-24,39.24,40.11,38.41,40.11,198852.0
2022-01-25,39.55,39.825,38.945,39.435,111747.0
2022-01-26,39.9,40.17,39.08,39.46,134689.0
2022-01-27,39.825,40.15,39.24,39.405,81088.0
2022-01-28,39.54,40.42,39.145,40.41,60476.0
2022-01-31,40.32,41.06,40.245,41.04,85111.0
2022-02-01,41.105,41.305,40.79,41.27,40948.0
2022-02-02,41.48,41.565,41.25,41.525,53556.0
2022-02-03,41.105,41.145,40.58,40.645,71988.0
2022-02-04,40.875,41.375,40.665,41.105,56224.0
2022-02-07,41.06,41.06,40.58,40.645,49191.0
2022-02-08,40.79,41.2,40.655,41.165,21456.0
2022-02-09,41.47,41.68,41.47,41.64,49253.0
2022-02-10,41.295,41.63,40.935,41.115,42878.0
2022-02-11,41.085,41.185,40.285,40.435,48347.0
2022-02-14,40.42,40.485,39.98,40.255,81095.0
2022-02-15,40.745,40.955,40.63,40.915,29345.0
2022-02-16,40.62,40.935,40.435,40.82,45822.0
2022-02-17,40.57,40.59,39.94,39.995,49899.0
2022-02-18,40.045,40.13,39.665,39.88,47938.0
2022-02-22,39.435,39.91,39.195,39.47,120858.0
2022-02-23,39.565,39.565,38.65,38.695,68928.0
2022-02-24,38.19,39.51,37.93,39.5,115660.0
2022-02-25,39.595,40.15,39.415,40.035,60025.0
2022-02-28,39.665,40.025,39.47,39.91,57281.0
2022-03-01,39.77,39.9,39.29,39.49,54211.0
2022-03-02,39.595,40.075,39.53,39.9,67094.0
2022-03-03,40.14,40.2,39.665,39.77,26193.0
2022-03-04,39.785,39.785,39.34,39.575,43390.0
2022-03-07,39.575,39.615,38.63,38.67,100100.0
2022-03-08,38.69,39.53,38.43,38.63,105212.0
2022-03-09,39.195,39.625,39.08,39.425,53875.0
2022-03-10,38.87,39.215,38.725,39.185,52617.0
2022-03-11,39.27,39.27,38.515,38.515,38440.0
2022-03-14,38.6,38.925,38.335,38.46,61042.0
2022-03-15,38.67,39.145,38.63,39.07,45299.0
2022-03-16,39.47,39.77,39.04,39.7,113689.0
2022-03-17,39.555,40.045,39.55,39.99,62322.0
2022-03-18,39.98,40.465,39.91,40.465,65918.0
2022-03-21,40.475,40.6,40.13,40.305,61884.0
2022-03-22,40.55,40.925,40.485,40.78,61355.0
2022-03-23,40.645,40.645,40.215,40.215,33432.0
2022-03-24,40.4,40.665,40.235,40.63,28697.0
2022-03-25,40.77,40.8,40.405,40.645,24388.0
2022-03-28,40.75,41.085,40.685,41.085,30328.0
2022-03-29,41.415,41.605,41.23,41.53,73717.0
2022-03-30,41.375,41.405,41.06,41.195,34678.0
2022-03-31,41.325,41.325,40.695,40.76,48922.0
2022-04-01,40.855,40.865,40.54,40.865,50475.0
2022-04-04,40.85,41.085,40.75,41.08,33889.0
2022-04-05,40.82,40.85,40.455,40.52,39365.0
2022-04-06,40.155,40.38,39.985,40.225,52905.0
2022-04-07,40.32,40.685,40.155,40.57,67912.0
2022-04-08,40.695,40.735,40.37,40.405,32022.0
2022-04-11,40.34,40.35,39.92,39.955,171845.0
2022-04-12,40.195,40.425,39.745,39.87,48363.0
2022-04-13,39.935,40.205,39.925,40.175,37935.0
2022-04-14,40.28,40.28,39.795,39.805,36163.0
2022-04-18,39.755,39.9,39.58,39.745,21658.0
2022-04-19,39.805,40.51,39.795,40.455,23337.0
2022-04-20,40.3,40.32,39.985,40.025,20461.0
2022-04-21,40.29,40.435,39.59,39.64,28627.0
2022-04-22,39.85,39.89,38.995,39.025,43152.0
2022-04-25,38.89,39.245,38.535,39.245,52864.0
2022-04-26,39.18,39.22,38.385,38.385,65436.0
2022-04-27,38.535,38.9,38.345,38.49,46645.0
2022-04-28,39.075,39.485,38.585,39.335,81022.0
2022-04-29,38.835,39.045,38.02,38.085,62523.0
2022-05-02,38.155,38.555,37.655,38.385,73252.0
2022-05-03,38.385,38.68,38.26,38.47,74881.0
2022-05-04,38.535,39.315,38.165,39.315,54104.0
2022-05-05,39.005,39.005,37.825,38.155,72715.0
2022-05-06,38.065,38.29,37.51,38.04,68289.0
2022-05-09,37.52,37.615,36.915,37.05,161710.0
2022-05-10,37.51,37.615,36.8,37.185,105087.0
2022-05-11,37.235,37.33,36.425,36.435,106456.0
2022-05-12,36.15,36.77,36.045,36.6,83987.0
2022-05-13,36.985,37.355,36.88,37.155,62681.0
2022-05-16,37.02,37.165,36.78,36.83,35311.0
2022-05-17,37.455,37.55,37.09,37.51,30826.0
2022-05-18,37.165,37.165,36.09,36.215,46415.0
2022-05-19,35.785,36.15,35.585,35.835,65929.0
2022-05-20,36.205,36.205,35.14,35.94,65435.0
2022-05-24,36.055,36.195,35.64,36.1,54335.0
2022-05-25,36.13,36.685,36.1,36.515,52306.0
2022-05-26,36.715,37.31,36.675,37.3,19325.0
2022-05-27,37.385,37.925,37.27,37.925,44036.0
2022-05-30,38.19,38.335,37.925,38.325,47461.0
2022-05-31,37.625,37.73,37.205,37.47,42678.0
2022-06-01,37.605,37.655,36.915,37.195,84779.0
2022-06-02,37.09,37.7,36.925,37.685,64593.0
2022-06-03,37.24,37.31,37.04,37.145,18232.0
2022-06-06,37.395,37.53,37.11,37.215,34908.0
2022-06-07,36.985,37.47,36.895,37.435,50768.0
2022-06-08,37.32,37.395,37.07,37.1,27393.0
2022-06-09,37.05,37.33,36.63,36.64,25628.0
2022-06-10,36.31,36.32,35.765,35.785,53576.0
2022-06-13,35.055,35.17,34.52,34.655,67584.0
2022-06-14,34.865,34.96,34.47,34.71,75350.0
2022-06-15,35.0,35.43,34.71,35.035,66747.0
2022-06-16,34.425,34.425,33.695,33.82,101402.0
2022-06-17,34.165,34.625,34.06,34.345,66080.0
2022-06-20,34.78,34.78,34.5,34.585,15040.0
2022-06-21,34.55,34.98,34.55,34.805,31748.0
2022-06-22,34.52,35.14,34.46,34.865,28289.0
2022-06-23,35.095,35.345,34.92,35.335,50521.0
2022-06-24,35.55,36.185,35.54,36.185,58747.0
2022-06-27,36.35,36.35,35.955,36.03,33758.0
2022-06-28,36.155,36.31,35.29,35.3,90052.0
2022-06-29,35.33,35.375,35.07,35.31,28484.0
2022-06-30,34.945,35.205,34.53,35.07,42974.0
2022-07-04,35.34,35.35,35.135,35.165,29334.0
2022-07-05,35.225,35.85,34.905,35.83,43779.0
2022-07-06,35.945,36.11,35.695,35.965,23454.0
2022-07-07,35.965,36.375,35.955,36.32,19730.0
2022-07-08,36.225,36.35,36.08,36.28,17534.0
2022-07-11,36.215,36.225,35.86,35.905,32063.0
2022-07-12,35.995,36.125,35.52,35.645,27269.0
2022-07-13,35.205,35.55,35.07,35.415,35506.0
2022-07-14,35.445,35.625,35.175,35.6,42968.0
2022-07-15,35.935,36.06,35.715,36.06,33387.0
2022-07-18,36.135,36.215,35.57,35.675,37515.0
2022-07-19,35.975,36.405,35.87,36.375,57633.0
2022-07-20,36.36,36.76,36.33,36.675,54552.0
2022-07-21,36.665,36.995,36.485,36.985,29715.0
2022-07-22,37.0,37.0,36.53,36.675,27286.0
2022-07-25,36.665,36.665,36.385,36.57,26173.0
2022-07-26,36.435,36.495,36.225,36.245,36198.0
2022-07-27,36.475,37.135,36.475,37.07,47993.0
2022-07-28,37.145,37.52,36.86,37.485,54578.0
2022-07-29,37.61,38.05,37.6,37.99,38935.0
2022-08-02,37.925,38.185,37.78,37.905,43010.0
2022-08-03,38.0,38.445,37.925,38.35,48223.0
2022-08-04,38.435,38.455,38.25,38.34,22921.0
2022-08-05,38.26,38.615,38.25,38.57,25412.0
2022-08-08,38.6,38.715,38.28,38.36,36534.0
2022-08-09,38.31,38.32,38.125,38.215,18189.0
2022-08-10,38.665,38.78,38.52,38.75,25789.0
2022-08-11,39.04,39.08,38.685,38.715,19287.0
2022-08-12,38.915,39.365,38.905,39.33,45833.0
2022-08-15,39.465,39.99,39.465,39.965,34545.0
2022-08-16,39.8,40.02,39.645,39.82,30172.0
2022-08-17,39.75,39.855,39.605,39.715,23913.0
2022-08-18,39.715,39.965,39.665,39.895,15082.0
2022-08-19,39.74,39.79,39.455,39.54,41512.0
2022-08-22,39.135,39.145,38.79,38.85,28258.0
2022-08-23,38.78,38.81,38.465,38.51,45710.0
2022-08-24,38.685,38.82,38.6,38.635,23488.0
2022-08-25,38.715,39.115,38.715,39.115,21911.0
2022-08-26,39.145,39.145,38.145,38.145,26922.0
2022-08-29,37.925,38.01,37.725,37.78,46587.0
2022-08-30,37.885,37.99,37.475,37.645,24465.0
2022-08-31,37.83,37.945,37.25,37.26,34819.0
2022-09-01,37.35,37.57,37.04,37.57,44580.0
2022-09-02,37.86,37.86,36.975,37.125,21488.0
2022-09-06,37.155,37.225,36.79,36.985,35027.0
2022-09-07,37.01,37.645,37.01,37.59,9879.0
2022-09-08,37.52,37.885,37.35,37.665,40007.0
2022-09-09,37.915,38.29,37.83,38.235,13460.0
2022-09-12,38.405,38.51,38.235,38.51,45275.0
2022-09-13,37.8,37.985,37.3,37.415,18320.0
2022-09-14,37.56,37.56,37.24,37.5,20981.0
2022-09-15,37.475,37.635,37.205,37.29,34982.0
2022-09-16,36.945,37.11,36.78,37.09,27185.0
2022-09-19,36.975,37.29,36.965,37.29,19668.0
2022-09-20,37.185,37.26,36.915,37.145,13920.0
2022-09-21,37.35,37.685,36.77,36.77,23684.0
2022-09-22,36.665,36.78,36.435,36.51,33763.0
2022-09-23,36.275,36.285,35.705,36.15,48226.0
2022-09-26,36.04,36.465,36.04,36.06,41614.0
2022-09-27,36.34,36.535,35.78,35.975,26583.0
2022-09-28,35.975,36.63,35.905,36.465,57918.0
2022-09-29,36.245,36.245,35.655,35.905,32636.0
2022-09-30,35.89,36.305,35.705,35.725,58671.0
2022-10-03,35.8,36.33,35.58,36.235,28108.0
2022-10-04,36.715,37.21,36.71,36.93,37709.0
2022-10-05,36.89,37.315,36.775,37.12,23562.0
2022-10-06,37.305,37.5,37.14,37.19,27869.0
2022-10-07,36.745,36.745,35.945,36.1,37250.0
2022-10-11,35.86,36.04,35.59,35.695,23304.0
2022-10-12,35.905,35.905,35.645,35.705,20133.0
2022-10-13,35.205,36.465,35.165,36.35,46613.0
2022-10-14,36.67,36.87,35.87,35.985,55168.0
2022-10-17,36.15,36.505,36.15,36.43,24972.0
2022-10-18,37.275,37.275,36.725,36.91,16311.0
2022-10-19,36.535,36.97,36.495,36.62,35665.0
2022-10-20,36.455,36.795,36.31,36.37,20592.0
2022-10-21,36.39,36.9,36.215,36.87,26625.0
2022-10-24,36.95,37.555,36.95,37.42,52601.0
2022-10-25,37.41,37.815,37.275,37.815,36833.0
2022-10-26,37.46,37.98,37.46,37.515,22583.0
2022-10-27,37.68,37.69,37.255,37.355,25562.0
2022-10-28,37.645,38.28,37.555,38.27,49963.0
2022-10-31,38.25,38.31,38.065,38.135,38187.0
2022-11-01,38.23,38.335,37.91,37.99,39097.0
2022-11-02,38.075,38.075,37.17,37.19,39526.0
2022-11-03,36.985,37.17,36.825,36.93,22764.0
2022-11-04,37.045,37.045,36.195,36.7,44213.0
2022-11-07,36.785,37.095,36.71,37.075,27460.0
2022-11-08,37.245,37.335,36.825,37.19,33784.0
2022-11-09,36.97,36.975,36.555,36.555,50017.0
2022-11-10,37.585,38.085,37.4,38.085,32804.0
2022-11-11,38.145,38.3,37.96,38.3,32249.0
2022-11-14,38.3,38.49,38.045,38.065,35821.0
2022-11-15,38.5,38.72,38.105,38.345,29245.0
2022-11-16,38.28,38.28,38.065,38.175,30230.0
2022-11-17,37.855,38.01,37.68,37.75,18959.0
2022-11-18,38.315,38.46,38.105,38.31,13849.0
2022-11-21,38.345,38.425,38.25,38.335,38084.0
2022-11-22,38.325,38.635,38.28,38.635,22982.0
2022-11-23,38.695,38.925,38.625,38.76,25839.0
2022-11-24,39.0,39.01,38.8,38.84,6475.0
2022-11-25,38.85,39.09,38.82,39.09,16951.0
2022-11-28,38.84,38.905,38.51,38.56,43804.0
2022-11-29,38.895,38.915,38.695,38.79,22896.0
2022-11-30,38.655,39.61,38.52,39.6,40288.0
2022-12-01,39.53,39.715,39.395,39.54,67597.0
2022-12-02,39.02,39.665,39.02,39.6,22138.0
2022-12-05,39.34,39.435,39.11,39.155,34089.0
2022-12-06,39.25,39.35,38.615,38.79,26807.0
2022-12-07,38.79,38.84,38.47,38.715,45815.0
2022-12-08,38.79,38.885,38.645,38.84,56178.0
2022-12-09,38.81,39.07,38.75,38.75,16706.0
2022-12-12,38.81,39.175,38.77,39.175,31449.0
2022-12-13,40.1,40.14,39.03,39.29,32709.0
2022-12-14,39.235,39.59,38.895,39.07,45324.0
2022-12-15,38.78,38.78,38.23,38.315,91165.0
2022-12-16,38.095,38.26,37.815,38.095,28976.0
2022-12-19,37.885,37.94,37.41,37.535,28154.0
2022-12-20,37.42,37.645,37.335,37.565,34981.0
2022-12-21,37.75,38.19,37.74,38.03,25349.0
2022-12-22,37.93,37.93,37.14,37.605,35490.0
2022-12-23,37.5,37.69,37.365,37.67,27587.0
2022-12-28,37.25,37.46,37.085,37.12,84249.0
2022-12-29,37.265,37.7,37.255,37.615,12737.0
2022-12-30,37.315,37.53,37.17,37.52,15456.0
2023-01-03,38.005,38.14,37.43,37.73,43122.0
2023-01-04,37.665,37.75,37.315,37.48,39424.0
2023-01-05,37.375,37.51,37.2,37.355,42287.0
2023-01-06,37.52,37.895,37.305,37.79,47150.0
2023-01-09,37.985,38.13,37.635,37.665,54072.0
2023-01-10,37.645,38.08,37.605,38.08,50739.0
2023-01-11,38.215,38.555,38.175,38.555,50287.0
2023-01-12,38.565,38.625,38.235,38.565,53836.0
2023-01-13,38.34,38.815,38.34,38.805,44457.0
2023-01-16,38.77,39.0,38.76,39.0,20177.0
2023-01-17,38.865,38.915,38.66,38.68,57287.0
2023-01-18,38.78,38.945,38.43,38.43,65590.0
2023-01-19,38.16,38.215,37.975,38.06,43266.0
2023-01-20,38.275,38.525,38.09,38.525,30138.0
2023-01-23,38.75,39.09,38.615,38.99,64545.0
2023-01-24,38.885,38.97,38.77,38.895,22508.0
2023-01-25,38.42,38.97,38.265,38.96,17143.0
2023-01-26,39.01,39.195,38.895,39.175,13441.0
2023-01-27,39.215,39.465,39.125,39.31,27394.0
2023-01-30,39.06,39.3,39.0,39.01,28103.0
2023-01-31,39.09,39.37,39.08,39.255,17749.0
2023-02-01,39.215,39.99,39.135,39.765,83912.0
2023-02-02,40.095,40.6,40.095,40.38,31172.0
2023-02-03,40.29,40.715,40.195,40.3,40926.0
2023-02-06,40.135,40.28,40.075,40.145,43353.0
2023-02-07,40.205,40.57,39.93,40.57,33383.0
2023-02-08,40.465,40.505,40.175,40.22,18502.0
2023-02-09,40.475,40.475,39.795,39.905,33449.0
2023-02-10,39.565,39.66,39.435,39.62,18673.0
2023-02-13,39.815,40.05,39.74,40.04,27294.0
2023-02-14,39.895,40.215,39.785,40.145,23758.0
2023-02-15,40.215,40.435,40.145,40.405,20069.0
2023-02-16,40.155,40.435,40.06,40.145,33178.0
2023-02-17,40.065,40.065,39.755,40.01,23613.0
2023-02-21,39.835,39.845,39.37,39.445,39331.0
2023-02-22,39.505,39.535,39.29,39.31,26085.0
2023-02-23,39.505,39.63,39.205,39.575,25262.0
2023-02-24,39.28,39.43,39.175,39.31,27247.0
2023-02-27,39.545,39.67,39.29,39.32,43430.0
2023-02-28,39.41,39.65,39.36,39.43,39944.0
2023-03-01,39.33,39.39,39.11,39.195,25293.0
2023-03-02,39.09,39.515,39.01,39.495,19827.0
2023-03-03,39.825,40.065,39.69,40.05,29358.0
2023-03-06,40.165,40.405,40.065,40.115,38148.0
2023-03-07,40.215,40.26,39.865,39.92,20289.0
2023-03-08,39.94,40.105,39.835,40.02,20586.0
2023-03-09,40.04,40.195,39.33,39.475,20395.0
2023-03-10,39.245,39.32,38.625,38.72,39418.0
2023-03-13,38.33,38.68,37.995,38.325,51571.0
2023-03-14,38.635,38.96,38.45,38.605,24249.0
2023-03-15,38.34,38.77,38.285,38.75,40089.0
2023-03-16,38.585,39.33,38.46,39.32,17934.0
2023-03-17,39.28,39.28,38.72,38.815,24426.0
2023-03-20,38.845,39.07,38.77,39.02,54303.0
2023-03-21,39.33,39.775,39.32,39.74,19724.0
2023-03-22,39.75,39.855,39.195,39.195,9305.0
2023-03-23,39.185,39.43,38.815,39.105,17558.0
2023-03-24,39.0,39.34,38.915,39.33,37036.0
2023-03-27,39.585,39.585,39.205,39.29,34170.0
2023-03-28,39.1,39.225,38.875,38.99,22343.0
2023-03-29,39.4,39.465,39.255,39.465,17843.0
2023-03-30,39.565,39.69,39.43,39.575,21704.0
2023-03-31,39.79,40.13,39.645,40.12,33231.0
2023-04-03,39.965,40.05,39.79,39.975,37308.0
2023-04-04,40.12,40.12,39.69,39.75,21609.0
2023-04-05,39.72,39.72,39.515,39.69,22621.0
2023-04-06,39.72,39.875,39.585,39.855,17144.0
2023-04-10,39.78,40.02,39.77,40.02,17303.0
2023-04-11,40.12,40.12,39.925,40.0,17308.0
2023-04-12,40.1,40.185,39.65,39.65,30168.0
2023-04-13,39.615,39.935,39.585,39.915,32822.0
2023-04-14,39.915,40.04,39.7,39.855,22620.0
2023-04-17,39.935,40.11,39.885,40.11,32039.0
2023-04-18,40.195,40.265,40.0,40.16,59129.0
2023-04-19,40.09,40.4,40.01,40.345,12859.0
2023-04-20,40.185,40.285,40.03,40.16,15350.0
2023-04-21,40.38,40.41,40.205,40.39,14232.0
2023-04-24,40.42,40.47,40.235,40.39,12049.0
2023-04-25,40.41,40.43,40.01,40.01,19737.0
2023-04-26,40.09,40.09,39.79,39.875,22872.0
2023-04-27,40.11,40.51,40.0,40.46,17264.0
2023-04-28,40.41,40.705,40.4,40.645,24002.0
2023-05-01,40.615,40.78,40.615,40.635,16212.0
2023-05-02,40.74,40.75,40.13,40.355,16582.0
2023-05-03,40.42,40.585,40.13,40.18,23751.0
2023-05-04,39.985,39.995,39.525,39.575,30439.0
2023-05-05,39.81,39.945,39.7,39.875,11678.0
2023-05-08,39.8,39.875,39.66,39.845,33897.0
2023-05-09,39.81,39.825,39.73,39.73,16941.0
2023-05-10,39.885,39.985,39.645,39.885,23747.0
2023-05-11,40.03,40.15,39.935,40.15,18421.0
2023-05-12,40.305,40.305,40.06,40.265,17770.0
2023-05-15,40.18,40.215,40.06,40.17,21701.0
2023-05-16,39.985,40.06,39.845,39.935,34099.0
2023-05-17,39.975,40.355,39.965,40.285,21669.0
2023-05-18,40.37,40.905,40.36,40.86,34009.0
2023-05-19,40.955,41.025,40.72,40.84,22465.0
2023-05-23,40.76,40.85,40.42,40.45,36709.0
2023-05-24,40.4,40.48,40.275,40.41,16363.0
2023-05-25,40.74,40.87,40.595,40.81,21753.0
2023-05-26,40.81,41.345,40.8,41.305,26672.0
2023-05-29,41.375,41.435,41.24,41.365,23900.0
2023-05-30,41.46,41.48,41.14,41.24,53649.0
2023-05-31,41.075,41.19,40.8,40.81,31554.0
2023-06-01,40.81,41.045,40.715,40.965,16012.0
2023-06-02,41.11,41.625,41.1,41.51,28693.0
2023-06-05,41.635,41.655,41.415,41.49,34793.0
2023-06-06,41.51,41.58,41.375,41.55,48449.0
2023-06-07,41.61,41.635,41.305,41.365,15934.0
2023-06-08,41.255,41.53,41.21,41.52,18340.0
2023-06-09,41.54,41.625,41.405,41.52,15945.0
2023-06-12,41.625,41.93,41.54,41.91,30973.0
2023-06-13,41.975,42.075,41.93,42.055,16022.0
2023-06-14,42.095,42.15,41.87,42.055,20209.0
2023-06-15,42.045,42.375,41.92,42.3,28470.0
2023-06-16,42.415,42.505,42.055,42.065,24299.0
2023-06-19,42.115,42.125,41.92,41.985,22413.0
2023-06-20,42.015,42.045,41.86,41.975,17445.0
2023-06-21,41.83,41.85,41.54,41.57,19259.0
2023-06-22,41.345,41.6,41.345,41.58,24687.0
2023-06-23,41.355,41.55,41.345,41.365,23488.0
2023-06-26,41.35,41.48,41.135,41.135,39587.0
2023-06-27,41.265,41.76,41.265,41.71,20330.0
2023-06-28,41.885,42.055,41.8,41.875,27235.0
2023-06-29,42.08,42.16,41.975,42.1,17363.0
2023-06-30,42.51,42.665,42.425,42.59,26661.0
2023-07-04,42.695,42.8,42.61,42.665,28596.0
2023-07-05,42.6,42.765,42.52,42.705,41384.0
2023-07-06,42.48,42.6,42.265,42.58,16227.0
2023-07-07,42.375,42.63,42.26,42.26,23161.0
2023-07-10,42.295,42.425,42.25,42.425,15594.0
2023-07-11,42.48,42.63,42.455,42.63,19194.0
2023-07-12,42.88,42.91,42.665,42.765,19301.0
2023-07-13,42.91,42.93,42.765,42.93,25743.0
2023-07-14,43.0,43.245,42.99,43.155,28256.0
2023-07-17,43.235,43.34,43.105,43.27,42526.0
2023-07-18,43.36,43.625,43.36,43.585,32683.0
2023-07-19,43.495,43.78,43.485,43.645,22981.0
2023-07-20,43.515,43.585,43.34,43.35,18223.0
2023-07-21,43.635,43.65,43.485,43.495,12130.0
2023-07-24,43.565,43.635,43.44,43.475,50031.0
2023-07-25,43.605,43.76,43.525,43.635,24781.0
2023-07-26,43.7,43.855,43.635,43.69,22128.0
2023-07-27,43.945,44.1,43.475,43.555,24547.0
2023-07-28,43.885,44.035,43.8,43.965,31278.0
2023-07-31,44.015,44.015,43.74,43.875,22432.0
2023-08-01,44.005,44.2,44.005,44.15,27635.0
2023-08-02,43.955,43.955,43.65,43.74,19407.0
2023-08-03,43.585,43.71,43.475,43.65,32186.0
2023-08-04,43.875,43.895,43.485,43.515,36559.0
2023-08-08,43.83,43.875,43.585,43.79,25727.0
2023-08-09,43.945,43.945,43.475,43.585,32044.0
2023-08-10,43.7,43.905,43.42,43.545,39510.0
2023-08-11,43.455,43.575,43.38,43.525,18408.0
2023-08-14,43.525,43.885,43.495,43.885,22030.0
2023-08-15,43.635,43.635,43.36,43.43,25261.0
2023-08-16,43.31,43.535,43.185,43.185,25489.0
2023-08-17,43.205,43.245,42.855,42.93,12987.0
2023-08-18,42.665,42.96,42.59,42.9,22924.0
2023-08-21,42.94,43.205,42.86,43.195,23882.0
2023-08-22,43.34,43.35,43.04,43.055,24578.0
2023-08-23,43.37,43.515,43.27,43.465,25056.0
2023-08-24,43.65,43.73,43.055,43.095,29583.0
2023-08-25,43.205,43.495,43.01,43.38,15154.0
2023-08-28,43.565,43.71,43.495,43.69,23569.0
2023-08-29,43.69,44.21,43.68,44.21,49631.0
2023-08-30,44.04,44.335,44.025,44.265,34071.0
2023-08-31,44.375,44.47,44.17,44.17,13971.0
2023-09-01,44.48,44.665,44.415,44.6,23981.0
2023-09-05,44.62,44.63,44.425,44.49,28421.0
2023-09-06,44.325,44.435,44.05,44.2,14236.0
2023-09-07,43.895,44.21,43.895,44.2,65148.0
2023-09-08,44.08,44.16,43.965,44.11,15785.0
2023-09-11,44.19,44.265,44.035,44.16,25639.0
2023-09-12,44.035,44.09,43.845,43.895,24266.0
2023-09-13,43.945,43.955,43.78,43.875,9781.0
2023-09-14,44.005,44.18,43.945,44.12,25636.0
2023-09-15,44.04,44.09,43.605,43.635,35497.0
2023-09-18,43.565,43.635,43.44,43.545,23332.0
2023-09-19,43.235,43.32,42.99,43.28,27823.0
2023-09-20,43.38,43.4,42.99,43.04,13321.0
2023-09-21,42.705,42.805,42.295,42.315,33881.0
2023-09-22,42.365,42.485,42.17,42.22,10937.0
2023-09-25,42.155,42.32,42.065,42.28,33891.0
2023-09-26,42.175,42.185,41.79,41.79,39962.0
2023-09-27,42.035,42.035,41.605,41.8,23270.0
2023-09-28,41.82,42.23,41.755,42.085,16759.0
2023-09-29,42.32,42.45,42.125,42.31,16796.0
2023-10-02,42.26,42.545,42.215,42.44,32865.0
2023-10-03,42.32,42.43,41.88,41.94,15468.0
2023-10-04,42.005,42.43,42.0,42.42,18477.0
2023-10-05,42.43,42.43,42.055,42.3,22175.0
2023-10-06,42.055,42.74,41.92,42.635,25572.0
2023-10-10,42.89,43.15,42.73,42.925,21279.0
2023-10-11,43.055,43.085,42.87,43.075,21398.0
2023-10-12,43.19,43.36,42.86,43.095,44613.0
2023-10-13,43.045,43.19,42.615,42.71,21082.0
2023-10-16,42.9,43.18,42.84,43.075,21161.0
2023-10-17,42.925,43.365,42.925,43.23,15719.0
2023-10-18,43.095,43.17,42.71,42.73,22737.0
2023-10-19,42.975,42.995,42.35,42.44,82747.0
2023-10-20,42.29,42.3,41.87,41.88,14675.0
2023-10-23,41.735,41.98,41.575,41.765,27181.0
2023-10-24,41.93,42.23,41.92,42.195,15588.0
2023-10-25,42.025,42.125,41.665,41.675,27264.0
2023-10-26,41.665,41.755,41.285,41.35,25285.0
2023-10-27,41.44,41.585,41.145,41.225,23024.0
2023-10-30,41.52,41.675,41.36,41.625,11975.0
2023-10-31,41.725,42.005,41.625,41.99,27300.0
2023-11-01,42.015,42.465,42.005,42.39,32399.0
2023-11-02,42.625,42.88,42.615,42.87,16093.0
2023-11-03,43.015,43.23,42.935,43.135,28498.0
2023-11-06,43.115,43.2,42.955,43.15,22094.0
2023-11-07,43.29,43.61,43.29,43.595,23403.0
2023-11-08,43.545,43.72,43.31,43.66,50167.0
2023-11-09,43.65,43.73,43.33,43.35,24595.0
2023-11-10,43.6,43.985,43.535,43.955,18008.0
2023-11-13,43.77,43.995,43.75,43.955,21934.0
2023-11-14,44.385,44.72,44.385,44.66,44423.0
2023-11-15,44.71,44.755,44.58,44.61,18366.0
2023-11-16,44.805,44.885,44.68,44.875,22569.0
2023-11-17,44.735,44.875,44.71,44.815,12048.0
2023-11-20,44.955,45.275,44.825,45.18,27037.0
2023-11-21,45.04,45.05,44.855,45.0,23787.0
2023-11-22,45.265,45.405,45.12,45.195,17283.0
2023-11-23,45.14,45.315,45.13,45.16,7088.0
2023-11-24,45.03,45.05,44.865,44.895,18993.0
2023-11-27,45.0,45.03,44.885,44.915,22372.0
2023-11-28,44.785,44.885,44.68,44.785,19604.0
2023-11-29,45.1,45.195,44.855,44.865,12833.0
2023-11-30,44.925,45.02,44.71,44.99,21953.0
2023-12-01,44.795,45.11,44.7,45.09,55302.0
2023-12-04,45.01,45.08,44.805,45.06,25526.0
2023-12-05,45.01,45.17,45.01,45.17,36567.0
2023-12-06,45.305,45.305,44.98,45.0,23543.0
2023-12-07,45.235,45.345,45.16,45.315,25806.0
2023-12-08,45.215,45.55,45.215,45.55,24175.0
2023-12-11,45.225,45.675,45.205,45.64,48295.0
2023-12-12,45.735,45.93,45.63,45.9,17475.0
2023-12-13,45.89,46.285,45.835,46.195,35298.0
2023-12-14,46.33,46.49,46.07,46.195,28651.0
2023-12-15,46.205,46.205,45.97,46.07,36015.0
2023-12-18,46.145,46.42,46.135,46.37,68216.0
2023-12-19,46.38,46.48,46.225,46.48,25659.0
2023-12-20,46.35,46.5,45.845,45.96,25608.0
2023-12-21,46.04,46.105,45.795,46.06,16818.0
2023-12-22,46.06,46.205,45.99,46.06,40236.0
2023-12-27,46.08,46.225,46.04,46.105,28627.0
2023-12-28,46.265,46.355,46.16,46.255,10619.0
2023-12-29,46.45,46.49,45.895,46.185,28173.0
2024-01-02,46.16,46.185,45.96,46.16,36899.0
2024-01-03,45.92,46.02,45.745,45.795,52526.0
2024-01-04,45.795,45.99,45.625,45.635,52674.0
2024-01-05,45.675,45.845,45.59,45.745,74731.0
2024-01-08,45.895,46.375,45.825,46.355,62589.0
2024-01-09,46.295,46.5,46.175,46.405,39073.0
2024-01-10,46.45,46.68,46.345,46.64,53753.0
2024-01-11,46.725,46.735,46.385,46.67,26281.0
2024-01-12,46.71,46.715,46.47,46.7,38753.0
2024-01-15,46.785,47.01,46.745,46.945,48330.0
2024-01-16,46.775,46.905,46.64,46.755,53910.0
2024-01-17,46.55,46.64,46.435,46.61,23744.0
2024-01-18,46.7,46.975,46.62,46.975,26732.0
2024-01-19,46.975,47.335,46.905,47.285,36456.0
2024-01-22,47.525,47.71,47.435,47.66,40425.0
2024-01-23,47.73,47.73,47.58,47.69,40894.0
2024-01-24,47.905,48.1,47.815,47.905,51335.0
2024-01-25,48.09,48.09,47.81,47.955,19580.0
2024-01-26,47.955,48.015,47.825,47.855,42494.0
2024-01-29,47.955,48.13,47.865,48.13,30600.0
2024-01-30,48.15,48.17,48.015,48.065,38177.0
2024-01-31,47.905,47.905,47.335,47.335,46963.0
2024-02-01,47.63,47.81,47.335,47.81,46612.0
2024-02-02,48.045,48.64,47.935,48.495,45263.0
2024-02-05,48.65,48.69,48.36,48.615,52890.0
2024-02-06,48.72,48.72,48.35,48.525,25983.0
2024-02-07,48.76,48.9,48.605,48.85,45272.0
2024-02-08,48.935,48.935,48.83,48.89,27769.0
2024-02-09,49.035,49.25,48.9,49.23,21464.0
2024-02-12,49.38,49.43,49.145,49.2,28548.0
2024-02-13,48.82,49.085,48.595,48.91,62494.0
2024-02-14,49.065,49.35,48.955,49.3,34914.0
2024-02-15,49.43,49.455,49.24,49.42,43670.0
2024-02-16,49.535,49.535,49.2,49.23,34426.0
2024-02-20,49.2,49.21,48.86,48.985,56489.0
2024-02-21,48.915,48.985,48.66,48.925,32029.0
2024-02-22,49.655,49.97,49.515,49.9,43101.0
2024-02-23,49.93,50.135,49.93,50.005,36848.0
2024-02-26,50.215,50.215,49.87,49.87,33553.0
2024-02-27,50.015,50.095,49.86,50.095,38458.0
2024-02-28,50.085,50.215,50.025,50.085,19201.0
2024-02-29,50.38,50.49,50.085,50.41,39192.0
2024-03-01,50.565,50.805,50.47,50.785,70135.0
2024-03-04,50.815,50.98,50.745,50.815,64719.0
2024-03-05,50.645,50.645,50.135,50.35,43839.0
2024-03-06,50.645,50.675,50.235,50.34,38390.0
2024-03-07,50.565,50.705,50.49,50.635,36097.0
2024-03-08,50.735,50.96,50.39,50.47,34671.0
2024-03-11,50.4,50.42,50.175,50.28,33884.0
2024-03-12,50.5,50.9,50.42,50.88,22636.0
2024-03-13,50.93,50.94,50.625,50.755,48708.0
2024-03-14,50.825,50.86,50.5,50.84,51566.0
2024-03-15,50.685,50.695,50.37,50.52,39142.0
2024-03-18,50.9,51.0,50.705,50.795,32578.0
2024-03-19,50.89,51.135,50.795,51.115,23704.0
2024-03-20,51.305,51.355,51.06,51.345,49543.0
2024-03-21,51.665,51.895,51.655,51.705,51421.0
2024-03-22,51.735,51.985,51.735,51.945,22084.0
2024-03-25,51.775,51.775,51.64,51.66,35819.0
2024-03-26,51.755,51.785,51.54,51.59,24005.0
2024-03-27,51.825,51.965,51.66,51.965,27791.0
2024-03-28,51.975,52.005,51.835,51.925,33058.0
2024-04-01,51.905,52.04,51.785,51.845,61504.0
2024-04-02,51.54,51.54,51.265,51.48,39467.0
2024-04-03,51.39,51.51,51.295,51.42,44199.0
2024-04-04,51.66,51.69,50.84,50.85,46642.0
2024-04-05,51.245,51.69,51.225,51.55,28088.0
2024-04-08,51.67,51.67,51.46,51.53,44648.0
2024-04-09,51.56,51.69,51.195,51.51,29137.0
2024-04-10,51.235,51.52,51.185,51.44,24609.0
2024-04-11,51.48,51.905,51.365,51.785,17863.0
2024-04-12,51.785,51.785,51.255,51.325,31091.0
2024-04-15,51.6,51.66,50.705,50.78,42461.0
2024-04-16,50.98,51.02,50.715,50.745,42255.0
2024-04-17,51.04,51.04,50.3,50.3,58476.0
2024-04-18,50.32,50.575,50.11,50.19,35269.0
2024-04-19,50.105,50.19,49.61,49.71,56450.0
2024-04-22,49.805,50.22,49.69,49.975,40080.0
2024-04-23,50.27,50.535,50.17,50.475,66644.0
2024-04-24,50.76,50.78,50.435,50.635,16639.0
2024-04-25,50.16,50.31,49.905,50.28,41109.0
2024-04-26,50.585,50.91,50.505,50.76,62658.0
2024-04-29,50.89,51.0,50.705,50.89,26599.0
2024-04-30,50.88,51.145,50.475,50.475,24056.0
2024-05-01,50.32,50.9,50.26,50.32,25293.0
2024-05-02,50.535,50.575,50.18,50.535,30293.0
2024-05-03,51.04,51.205,50.92,51.135,56891.0
2024-05-06,51.375,51.64,51.275,51.64,24711.0
2024-05-07,51.7,52.02,51.7,51.855,55311.0
2024-05-08,51.785,51.925,51.7,51.915,29532.0
2024-05-09,51.915,51.985,51.755,51.975,31744.0
2024-05-10,51.995,52.07,51.885,52.005,29136.0
2024-05-13,52.2,52.26,51.975,52.005,24837.0
2024-05-14,52.08,52.24,51.955,52.24,33945.0
2024-05-15,52.415,52.7,52.33,52.68,21986.0
2024-05-16,52.83,52.89,52.585,52.585,44480.0
2024-05-17,52.585,52.77,52.475,52.605,13634.0
2024-05-21,52.78,52.95,52.67,52.93,41268.0
2024-05-22,53.015,53.045,52.72,52.8,15093.0
2024-05-23,53.095,53.115,52.575,52.655,19189.0
2024-05-24,52.75,52.88,52.615,52.88,23382.0
2024-05-27,52.9,53.135,52.605,53.125,43955.0
2024-05-28,52.9,52.91,52.475,52.68,34746.0
2024-05-29,52.485,52.67,52.33,52.645,23204.0
2024-05-30,52.495,52.495,52.04,52.11,26022.0
2024-05-31,51.985,52.435,51.59,52.29,30361.0
2024-06-03,52.395,52.545,51.985,52.28,36115.0
2024-06-04,52.485,52.615,52.3,52.535,33786.0
2024-06-05,52.73,53.255,52.66,53.255,64215.0
2024-06-06,53.41,53.43,53.015,53.135,19341.0
2024-06-07,53.105,53.61,53.075,53.34,24047.0
2024-06-10,53.41,53.57,53.31,53.56,29790.0
2024-06-11,53.54,53.625,53.255,53.625,79712.0
2024-06-12,53.765,54.21,53.735,54.01,117968.0
2024-06-13,54.21,54.24,53.855,54.05,84227.0
2024-06-14,53.96,54.05,53.825,53.94,152158.0
2024-06-17,53.915,54.525,53.915,54.385,132369.0
2024-06-18,54.375,54.535,54.355,54.465,112705.0
2024-06-19,54.58,54.85,54.455,54.69,71597.0
2024-06-20,54.6,54.62,54.13,54.21,176595.0
2024-06-21,54.2,54.315,54.1,54.16,61353.0
2024-06-24,54.15,54.335,53.905,53.94,38937.0
2024-06-25,54.09,54.1,53.93,54.09,31093.0
2024-06-26,54.09,54.355,54.05,54.335,66244.0
2024-06-27,54.335,54.405,54.14,54.405,25052.0
2024-06-28,54.575,54.82,54.09,54.14,32717.0
2024-07-02,54.26,54.545,54.08,54.525,47320.0
2024-07-03,54.525,54.665,54.425,54.605,25820.0
2024-07-04,54.68,54.7,54.475,54.575,31102.0
2024-07-05,54.455,54.92,54.455,54.88,39501.0
2024-07-08,55.02,55.05,54.88,54.96,38258.0
2024-07-09,54.99,55.105,54.94,54.96,23657.0
2024-07-10,55.185,55.46,54.99,55.46,34669.0
2024-07-11,55.53,55.56,55.125,55.265,30426.0
2024-07-12,55.425,55.875,55.315,55.53,26342.0
2024-07-15,55.865,56.19,55.79,55.805,37181.0
2024-07-16,56.29,56.41,56.125,56.39,40232.0
2024-07-17,55.915,55.965,55.66,55.67,47349.0
2024-07-18,55.78,55.935,55.065,55.325,37274.0
2024-07-19,55.335,55.51,54.91,55.03,75098.0
2024-07-22,55.56,55.71,55.345,55.69,25209.0
2024-07-23,55.73,55.955,55.7,55.72,35686.0
2024-07-24,55.395,55.405,54.525,54.595,40237.0
2024-07-25,54.75,55.215,54.315,54.455,51981.0
2024-07-26,54.87,55.295,54.77,55.0,49766.0
2024-07-29,55.365,55.425,55.065,55.185,53448.0
2024-07-30,55.385,55.45,54.575,54.95,51254.0
2024-07-31,55.385,55.835,55.375,55.56,37661.0
2024-08-01,55.66,56.185,54.72,54.96,45147.0
2024-08-02,54.385,54.415,53.39,53.855,116359.0
2024-08-06,52.425,53.155,52.185,52.53,109169.0
2024-08-07,53.065,53.24,51.95,51.95,78182.0
2024-08-08,52.66,53.19,52.405,53.115,57482.0
2024-08-09,53.19,53.44,52.985,53.28,33808.0
2024-08-12,53.51,53.585,53.18,53.35,29769.0
2024-08-13,53.55,54.16,53.55,54.09,20425.0
2024-08-14,54.345,54.395,53.925,54.325,21494.0
2024-08-15,54.93,55.355,54.84,55.315,31981.0
2024-08-16,55.245,55.355,55.115,55.255,25663.0
2024-08-19,55.295,55.59,55.185,55.58,19689.0
2024-08-20,55.61,55.68,55.365,55.395,23399.0
2024-08-21,55.415,55.62,55.255,55.57,40517.0
2024-08-22,55.66,55.805,55.065,55.115,24292.0
2024-08-23,55.46,55.54,55.055,55.425,41820.0
2024-08-26,55.49,55.49,55.02,55.125,24943.0
2024-08-27,54.94,55.155,54.86,55.075,19286.0
2024-08-28,55.05,55.135,54.625,54.92,28774.0
2024-08-29,55.115,55.365,54.87,54.95,59037.0
2024-08-30,55.185,55.44,54.95,55.44,14123.0
2024-09-03,55.375,55.415,54.345,54.505,53997.0
2024-09-04,54.345,54.545,54.15,54.28,31344.0
2024-09-05,54.365,54.485,53.915,54.07,35760.0
2024-09-06,54.18,54.29,53.32,53.38,58873.0
2024-09-09,53.785,54.05,53.665,53.925,21770.0
2024-09-10,54.08,54.345,53.875,54.345,22937.0
2024-09-11,54.3,54.8,53.49,54.72,31202.0
2024-09-12,54.83,55.305,54.72,55.165,24829.0
2024-09-13,55.345,55.76,55.275,55.68,22277.0
2024-09-16,55.71,55.76,55.54,55.76,49191.0
2024-09-17,56.135,56.165,55.66,55.73,14471.0
2024-09-18,55.865,56.25,55.71,55.76,45342.0
2024-09-19,56.565,56.665,56.43,56.52,21307.0
2024-09-20,56.48,56.48,56.21,56.41,19715.0
2024-09-23,56.5,56.5,56.15,56.31,28053.0
2024-09-24,56.405,56.44,56.025,56.115,16837.0
2024-09-25,56.185,56.255,56.055,56.145,19876.0
2024-09-26,56.61,56.63,56.165,56.375,24114.0
2024-09-27,56.54,56.61,56.415,56.52,43591.0
2024-09-30,56.275,56.77,56.215,56.76,31378.0
2024-10-01,56.71,56.71,55.85,56.055,241565.0
2024-10-02,55.87,56.185,55.75,56.115,25045.0
2024-10-03,56.185,56.325,55.94,56.255,33944.0
2024-10-04,56.91,56.965,56.415,56.87,21203.0
2024-10-07,56.78,56.86,56.47,56.52,41837.0
2024-10-08,56.79,57.215,56.78,57.185,19790.0
2024-10-09,57.325,57.875,57.185,57.83,36598.0
2024-10-10,57.905,58.025,57.75,57.85,27996.0
2024-10-11,57.895,58.41,57.82,58.37,36532.0
2024-10-15,58.915,59.175,58.43,58.5,34247.0
2024-10-16,58.6,58.72,58.4,58.66,18503.0
2024-10-17,59.215,59.215,58.79,58.855,19622.0
2024-10-18,58.995,59.165,58.865,59.085,29482.0
2024-10-21,59.145,59.175,58.82,59.035,28478.0
2024-10-22,58.83,59.005,58.66,58.935,26231.0
2024-10-23,58.855,58.885,58.155,58.48,23330.0
2024-10-24,58.69,58.73,58.46,58.7,19317.0
2024-10-25,58.75,59.235,58.74,58.82,29844.0
2024-10-28,59.055,59.235,59.005,59.005,30014.0
2024-10-29,59.035,59.34,58.82,59.275,19973.0
2024-10-30,59.125,59.39,58.935,58.935,32538.0
2024-10-31,58.83,58.975,57.975,57.975,54553.0
2024-11-01,58.335,58.64,58.115,58.38,39605.0
2024-11-04,58.145,58.225,57.85,58.005,57196.0
2024-11-05,57.925,58.47,57.905,58.44,22743.0
2024-11-06,60.45,60.61,59.935,60.55,75967.0
2024-11-07,60.57,60.69,60.45,60.66,39212.0
2024-11-08,60.865,61.26,60.865,61.145,49733.0
2024-11-11,61.4,61.61,61.215,61.36,60528.0
2024-11-12,61.48,61.51,61.005,61.195,43348.0
2024-11-13,61.43,61.61,61.26,61.38,23887.0
2024-11-14,61.59,61.61,61.195,61.29,36191.0
2024-11-15,61.015,61.055,60.41,60.65,69910.0
2024-11-18,60.69,60.795,60.43,60.54,40998.0
2024-11-19,60.175,60.66,59.935,60.57,29146.0
2024-11-20,60.785,60.805,60.215,60.69,29518.0
2024-11-21,61.005,61.205,60.32,61.075,31440.0
2024-11-22,61.195,61.47,61.115,61.45,46930.0
2024-11-25,61.775,61.965,61.55,61.71,43305.0
2024-11-26,62.28,62.4,62.105,62.33,29220.0
2024-11-27,62.3,62.31,61.805,61.935,38252.0
2024-11-28,62.125,62.185,61.955,62.185,23305.0
2024-11-29,62.175,62.34,62.085,62.28,52960.0
2024-12-02,62.47,62.63,62.3,62.48,32248.0
2024-12-03,62.49,62.63,62.35,62.62,43981.0
2024-12-04,62.845,63.005,62.735,63.005,43596.0
2024-12-05,62.955,62.995,62.65,62.685,38294.0
2024-12-06,63.155,63.47,62.995,63.37,47229.0
2024-12-09,63.34,63.34,62.845,63.095,26519.0
2024-12-10,63.24,63.26,62.785,62.845,33238.0
2024-12-11,63.31,63.38,63.015,63.34,22653.0
2024-12-12,63.34,63.37,63.145,63.28,26503.0
2024-12-13,63.46,63.46,63.085,63.23,26260.0
2024-12-16,63.45,63.655,63.38,63.55,29149.0
2024-12-17,63.44,63.64,63.3,63.49,32278.0
2024-12-18,63.54,63.735,62.015,62.015,70733.0
2024-12-19,62.33,62.39,61.795,61.805,63885.0
2024-12-20,61.6,62.795,61.41,62.35,45599.0
2024-12-23,62.67,62.815,62.33,62.795,60897.0
2024-12-24,62.995,63.49,62.795,63.45,18143.0
2024-12-27,63.31,63.34,62.695,62.945,56571.0
2024-12-30,62.34,62.4,61.895,62.045,48812.0
2024-12-31,62.45,62.46,61.765,61.925,45795.0
2025-01-02,62.49,62.71,61.535,61.865,67931.0
2025-01-03,62.31,62.975,62.19,62.88,61565.0
2025-01-06,63.025,63.395,62.59,62.73,81383.0
2025-01-07,63.145,63.145,61.985,62.125,68572.0
2025-01-08,62.4,62.49,61.905,62.34,81417.0
2025-01-09,62.46,62.85,62.165,62.85,97334.0
2025-01-10,61.995,62.075,61.35,61.615,73217.0
2025-01-13,60.92,61.585,60.89,61.545,31469.0
2025-01-14,61.865,61.925,61.22,61.535,49328.0
2025-01-15,62.145,62.66,62.145,62.53,34149.0
2025-01-16,62.78,62.955,62.62,62.8,34631.0
2025-01-17,63.525,63.79,63.245,63.68,62927.0
2025-01-20,63.74,63.88,63.065,63.72,77475.0
2025-01-21,63.92,63.94,63.465,63.71,37833.0
2025-01-22,64.11,64.345,64.01,64.3,44851.0
2025-01-23,64.345,64.535,64.11,64.535,41925.0
2025-01-24,64.445,64.515,64.14,64.21,41073.0
2025-01-27,63.225,63.605,62.915,63.325,67666.0
2025-01-28,63.395,64.17,63.285,64.14,42925.0
2025-01-29,64.435,64.435,63.74,63.96,57468.0
2025-01-30,64.15,64.905,63.85,64.565,88168.0
2025-01-31,64.925,65.13,64.25,64.505,120541.0
2025-02-03,63.255,64.415,63.255,64.15,150289.0
2025-02-04,63.77,63.77,63.295,63.525,53620.0
2025-02-05,63.385,63.79,63.105,63.71,31815.0
2025-02-06,64.24,64.24,63.62,63.92,33806.0
2025-02-07,64.02,64.05,63.195,63.255,32126.0
2025-02-10,63.71,63.94,63.68,63.77,34306.0
2025-02-11,63.63,63.76,63.555,63.63,25365.0
2025-02-12,63.365,63.515,63.125,63.425,45074.0
2025-02-13,63.475,63.78,63.355,63.66,31672.0
2025-02-14,63.605,63.68,63.545,63.61,32353.0
2025-02-18,63.85,63.95,63.565,63.85,28732.0
2025-02-19,63.81,64.2,63.73,64.13,44205.0
2025-02-20,63.96,63.96,63.285,63.555,40061.0
2025-02-21,63.545,63.69,62.59,62.61,49550.0
2025-02-24,62.915,62.915,62.26,62.45,73998.0
2025-02-25,62.51,62.56,61.815,62.32,49995.0
2025-02-26,62.61,63.105,62.26,62.56,38637.0
2025-02-27,62.995,63.225,61.955,61.975,35495.0
2025-02-28,61.805,63.095,61.765,63.085,65178.0
2025-03-03,63.105,63.195,61.805,62.015,75795.0
2025-03-04,61.34,62.015,60.715,61.15,104217.0
2025-03-05,60.615,61.42,60.475,61.28,92511.0
2025-03-06,61.27,61.565,59.78,59.95,102517.0
2025-03-07,60.185,60.705,59.58,60.595,84523.0
2025-03-10,59.71,60.055,58.825,59.245,108587.0
2025-03-11,58.815,59.36,58.58,58.815,119638.0
2025-03-12,59.135,59.47,58.44,58.845,74846.0
2025-03-13,58.845,58.855,58.08,58.17,69838.0
2025-03-14,58.51,59.205,58.51,59.165,37828.0
2025-03-17,58.955,59.6,58.935,59.4,47097.0
2025-03-18,59.135,59.145,58.62,58.705,54178.0
2025-03-19,58.805,59.85,58.805,59.5,44249.0
2025-03-20,59.285,60.0,59.185,59.42,62757.0
2025-03-21,59.005,59.47,58.865,59.47,23827.0
2025-03-24,60.115,60.555,60.055,60.535,48698.0
2025-03-25,60.535,60.585,60.295,60.415,46149.0
2025-03-26,60.345,60.355,59.56,59.74,38481.0
2025-03-27,59.57,59.98,59.47,59.55,52700.0
2025-03-28,59.46,59.49,58.275,58.425,82032.0
2025-03-31,58.07,59.105,57.7,58.955,63635.0
2025-04-01,58.955,59.135,58.405,58.855,27282.0
2025-04-02,58.395,59.6,58.255,59.39,31484.0
2025-04-03,56.255,56.585,55.44,55.44,398768.0
2025-04-04,54.305,54.605,52.705,52.735,264845.0
2025-04-07,50.75,54.325,50.315,52.685,551938.0
2025-04-08,54.215,54.395,51.07,51.845,359689.0
2025-04-09,51.26,56.385,51.05,56.285,644089.0
2025-04-10,55.14,55.17,52.275,53.68,211858.0
2025-04-11,53.32,54.465,52.95,54.325,98410.0
2025-04-14,55.36,55.38,54.295,54.685,133247.0
2025-04-15,54.815,55.31,54.745,54.98,87542.0
2025-04-16,54.255,54.385,52.9,53.45,139978.0
2025-04-17,53.61,53.89,53.3,53.44,199879.0
2025-04-21,52.775,52.88,51.63,52.175,118091.0
2025-04-22,52.725,53.57,52.715,53.44,167092.0
2025-04-23,54.825,55.41,54.425,54.675,145276.0
2025-04-24,54.635,55.65,54.445,55.62,20744.0
2025-04-25,55.54,56.02,55.38,56.0,31386.0
2025-04-28,56.065,56.245,55.43,55.98,51647.0
2025-04-29,55.88,56.415,55.65,56.295,32226.0
2025-04-30,55.57,56.135,54.99,56.075,44907.0
2025-05-01,56.625,57.23,56.565,56.665,41402.0
2025-05-02,57.035,57.6,56.985,57.43,41363.0
2025-05-05,57.12,57.48,56.905,57.1,23424.0
2025-05-06,56.595,56.955,56.365,56.585,32144.0
2025-05-07,56.815,57.18,56.335,57.005,42476.0
2025-05-08,57.71,58.325,57.33,57.77,65962.0
2025-05-09,58.06,58.07,57.63,57.83,47978.0
2025-05-12,59.94,60.09,59.4,59.94,32273.0
2025-05-13,60.12,60.485,59.97,60.12,19931.0
2025-05-14,60.315,60.465,60.16,60.365,24941.0
2025-05-15,60.295,60.665,60.18,60.505,30878.0
2025-05-16,60.525,61.075,60.515,61.065,16283.0
2025-05-20,60.815,60.865,60.375,60.595,35050.0
2025-05-21,60.01,60.23,59.145,59.36,56460.0
2025-05-22,59.25,59.69,59.215,59.35,22718.0
2025-05-23,58.425,58.585,58.225,58.385,49314.0
2025-05-26,58.825,59.195,58.685,59.185,55800.0
2025-05-27,59.195,59.97,59.095,59.97,30145.0
2025-05-28,60.11,60.22,59.65,59.69,13287.0
2025-05-29,60.13,60.13,59.45,59.78,20451.0
2025-05-30,59.66,59.7,58.925,59.43,45133.0
2025-06-02,59.185,59.57,58.875,59.54,30928.0
2025-06-03,59.55,60.12,59.55,60.03,26316.0
2025-06-04,59.94,60.14,59.82,59.89,9748.0
2025-06-05,59.92,60.14,59.4,59.49,29652.0
2025-06-06,60.11,60.385,60.08,60.345,17506.0
2025-06-09,60.325,60.455,60.22,60.29,26643.0
2025-06-10,60.405,60.615,60.22,60.515,18490.0
2025-06-11,60.745,60.745,60.23,60.315,13718.0
2025-06-12,60.08,60.295,59.87,60.21,34321.0
2025-06-13,59.79,60.01,59.38,59.47,25700.0
2025-06-16,59.59,60.08,59.57,59.95,17786.0
2025-06-17,59.87,59.97,59.72,59.82,20441.0
2025-06-18,59.89,60.345,59.88,60.07,25729.0
2025-06-19,59.64,60.15,59.42,60.02,18448.0
2025-06-20,60.445,60.465,59.97,60.08,14666.0
2025-06-23,60.25,60.695,60.05,60.645,23186.0
2025-06-24,60.885,61.41,60.885,61.345,48653.0
2025-06-25,61.45,61.58,61.25,61.26,17959.0
2025-06-26,61.25,61.44,61.06,61.41,24328.0
2025-06-27,61.66,62.14,61.51,61.89,44362.0
2025-06-30,62.03,62.21,61.73,62.01,22234.0
2025-07-02,62.09,62.21,61.88,62.06,29845.0
2025-07-03,62.335,62.585,62.255,62.545,33546.0
2025-07-04,62.255,62.605,62.21,62.255,26801.0
2025-07-07,62.465,62.705,62.255,62.475,54215.0
2025-07-08,62.455,62.685,62.455,62.555,44477.0
2025-07-09,62.705,62.985,62.675,62.935,26308.0
2025-07-10,63.095,63.185,62.925,62.965,22058.0
2025-07-11,62.805,62.975,62.605,62.815,17016.0
2025-07-14,62.845,63.085,62.705,63.035,19250.0
2025-07-15,63.255,63.285,62.805,62.845,40856.0
2025-07-16,63.095,63.095,62.25,62.845,119670.0
2025-07-17,63.225,63.615,63.225,63.555,24632.0
2025-07-18,63.485,63.535,63.325,63.435,39862.0
2025-07-21,63.435,63.685,63.285,63.285,20492.0
2025-07-22,63.285,63.385,62.845,63.075,14395.0
2025-07-23,63.385,63.455,62.855,63.455,31586.0
2025-07-24,63.725,63.835,63.545,63.685,23027.0
2025-07-25,63.915,64.335,63.915,64.295,43438.0
2025-07-28,64.58,64.58,64.235,64.425,66051.0
2025-07-29,64.71,64.74,64.295,64.355,27450.0
2025-07-30,64.57,64.76,64.235,64.46,34507.0
2025-07-31,65.03,65.15,64.325,64.375,32700.0
2025-08-01,63.465,63.485,62.655,63.055,82094.0
2025-08-05,64.185,64.185,63.555,63.665,41164.0
2025-08-06,63.705,63.995,63.515,63.885,29646.0
2025-08-07,64.055,64.355,63.605,63.865,25824.0
2025-08-08,64.125,64.375,63.945,64.315,28378.0
2025-08-11,64.355,64.63,64.205,64.315,25248.0
2025-08-12,64.48,65.05,64.48,65.05,51305.0
2025-08-13,65.13,65.35,65.07,65.29,27130.0
2025-08-14,65.09,65.48,65.09,65.48,14995.0
2025-08-15,65.37,65.48,65.2,65.29,26148.0
2025-08-18,65.24,65.36,65.14,65.29,22755.0
2025-08-19,65.45,65.53,65.05,65.11,20977.0
2025-08-20,65.1,65.13,64.45,65.05,31736.0
2025-08-21,64.84,65.12,64.75,64.95,33128.0
2025-08-22,65.03,65.87,64.99,65.64,71995.0
2025-08-25,65.66,65.69,65.42,65.55,44290.0
2025-08-26,65.51,65.73,65.36,65.69,29401.0
2025-08-27,65.83,65.91,65.61,65.66,44483.0
2025-08-28,65.74,65.77,65.45,65.73,39588.0
2025-08-29,65.65,65.68,65.06,65.24,25580.0
2025-09-02,64.87,65.02,64.47,64.99,51302.0
2025-09-03,65.26,65.41,65.04,65.32,19127.0
2025-09-04,65.43,66.06,65.42,66.05,24282.0
2025-09-05,66.15,66.35,65.55,66.01,24466.0
2025-09-08,65.9,66.175,65.88,66.0,26396.0
2025-09-09,66.15,66.41,65.9,66.35,22462.0
2025-09-10,66.55,66.685,66.42,66.58,32233.0
2025-09-11,66.795,67.095,66.62,67.045,68340.0
2025-09-12,67.025,67.185,66.945,67.055,48209.0
2025-09-15,67.185,67.265,66.835,66.895,36596.0
2025-09-16,66.935,66.935,66.61,66.715,46019.0
2025-09-17,66.795,66.905,66.34,66.755,229179.0
2025-09-18,67.115,67.515,67.105,67.325,97619.0
2025-09-19,67.485,67.705,67.135,67.525,77446.0
2025-09-22,67.495,68.005,67.415,68.005,37246.0
2025-09-23,68.005,68.075,67.595,67.715,94633.0
2025-09-24,68.07,68.13,67.62,67.76,64179.0
2025-09-25,67.54,67.64,67.18,67.58,63413.0
2025-09-26,67.81,68.02,67.6,67.98,36587.0
2025-09-29,68.15,68.35,67.92,68.07,25603.0
2025-09-30,68.13,68.32,67.79,68.3,52923.0
2025-10-01,68.2,68.71,68.08,68.67,46098.0
2025-10-02,68.82,68.97,68.68,68.82,24184.0
2025-10-03,68.89,69.16,68.78,68.82,30584.0
2025-10-06,69.11,69.3,68.9,69.09,23417.0
2025-10-07,69.18,69.25,68.59,68.72,26488.0
2025-10-08,68.92,69.23,68.74,69.22,22233.0
2025-10-09,69.16,69.36,69.12,69.32,25076.0
2025-10-10,69.34,69.4,67.29,67.29,104254.0
2025-10-14,67.9,68.92,67.65,68.58,67041.0
2025-10-15,68.98,69.4,68.35,68.86,43507.0
2025-10-16,69.0,69.17,68.1,68.38,83827.0
2025-10-17,68.28,68.65,68.1,68.55,42931.0
2025-10-20,69.0,69.48,68.95,69.38,42279.0
2025-10-21,69.39,69.47,69.24,69.35,42860.0
2025-10-22,69.48,69.5,68.32,68.72,101384.0
2025-10-23,68.87,69.31,68.7,69.17,39346.0
2025-10-24,69.82,70.11,69.8,69.89,51348.0
2025-10-27,70.4,70.62,70.23,70.61,51852.0
2025-10-28,70.8,70.84,70.26,70.4,42370.0
2025-10-29,70.55,70.6,69.99,70.39,126523.0
2025-10-30,70.22,70.53,69.86,69.88,56034.0
2025-10-31,70.58,70.6,69.99,70.31,41862.0
2025-11-03,70.76,70.8,70.29,70.31,44327.0
2025-11-04,69.94,70.34,69.84,69.88,64263.0
2025-11-05,70.2,70.61,70.0,70.23,25320.0
2025-11-06,70.25,70.26,69.41,69.49,68918.0
2025-11-07,68.91,69.22,68.37,69.21,73410.0
2025-11-10,69.73,70.26,69.62,70.17,37907.0
2025-11-11,70.07,70.33,69.88,70.26,41463.0
2025-11-12,70.63,70.63,70.1,70.26,29280.0
2025-11-13,69.89,69.99,69.05,69.13,66644.0
2025-11-14,68.44,69.52,68.3,69.14,35302.0
2025-11-17,69.1,69.3,68.23,68.54,49211.0
2025-11-18,68.1,68.19,67.43,67.73,77533.0
2025-11-19,67.88,68.53,67.87,68.31,33683.0
2025-11-20,69.38,69.67,67.36,67.38,99783.0
2025-11-21,67.6,68.65,67.37,68.11,44366.0
2025-11-24,68.48,69.31,68.48,69.3,59283.0
2025-11-25,69.3,70.0,68.87,69.94,70776.0
2025-11-26,70.11,70.33,70.02,70.11,35188.0