Date,Open,High,Low,Close,Volume
2014-02-14,11.82,11.885,11.82,11.875,4500.0
2014-02-18,11.925,11.925,11.83,11.845,5795.0
2014-02-19,11.83,11.85,11.725,11.725,8435.0
2014-02-20,11.82,11.83,11.67,11.82,10380.0
2014-02-21,11.925,11.94,11.86,11.86,22917.0
2014-02-24,11.87,11.995,11.815,11.96,14435.0
2014-02-25,11.96,11.96,11.9,11.905,32521.0
2014-02-26,11.85,12.0,11.85,11.98,24859.0
2014-02-27,12.065,12.065,11.94,12.025,3580.0
2014-02-28,12.025,12.08,11.97,12.0,10510.0
2014-03-03,11.98,11.98,11.87,11.885,18860.0
2014-03-04,12.11,12.165,12.015,12.165,6782.0
2014-03-05,12.165,12.235,12.16,12.19,27102.0
2014-03-06,12.22,12.26,12.22,12.255,10429.0
2014-03-07,12.455,12.575,12.45,12.475,9111.0
2014-03-10,12.48,12.51,12.435,12.51,9050.0
2014-03-11,12.6,12.6,12.37,12.395,18335.0
2014-03-12,12.37,12.37,12.365,12.365,1560.0
2014-03-13,12.365,12.4,12.235,12.26,5356.0
2014-03-14,12.255,12.29,12.19,12.215,5105.0
2014-03-17,12.235,12.33,12.235,12.275,3705.0
2014-03-18,12.345,12.48,12.34,12.475,3910.0
2014-03-19,12.56,12.725,12.495,12.725,2320.0
2014-03-20,12.78,13.025,12.71,12.975,12913.0
2014-03-21,13.08,13.115,12.92,12.935,38076.0
2014-03-24,12.975,12.975,12.88,12.905,3070.0
2014-03-25,12.95,12.95,12.84,12.875,18903.0
2014-03-26,12.925,12.925,12.68,12.68,11532.0
2014-03-27,12.805,12.805,12.38,12.42,90118.0
2014-03-28,12.485,12.585,12.45,12.5,17151.0
2014-03-31,12.635,12.675,12.595,12.65,36427.0
2014-04-01,12.655,12.71,12.64,12.695,23270.0
2014-04-02,12.695,12.71,12.635,12.695,20297.0
2014-04-03,12.555,12.705,12.555,12.695,5882.0
2014-04-04,12.705,12.71,12.47,12.47,35931.0
2014-04-07,12.475,12.475,12.215,12.255,20102.0
2014-04-08,12.245,12.245,12.16,12.175,16118.0
2014-04-09,12.295,12.295,12.155,12.2,8189.0
2014-04-10,12.31,12.31,11.915,11.955,10643.0
2014-04-11,11.995,11.995,11.69,11.84,49328.0
2014-04-14,12.02,12.02,11.815,11.86,9882.0
2014-04-15,11.87,12.075,11.87,11.95,5875.0
2014-04-16,12.105,12.105,11.97,12.06,5061.0
2014-04-17,12.075,12.075,11.925,12.02,11170.0
2014-04-21,12.1,12.1,11.985,11.985,8407.0
2014-04-22,11.995,12.175,11.97,12.135,8736.0
2014-04-23,12.16,12.2,12.12,12.19,3842.0
2014-04-24,12.2,12.2,12.09,12.12,4251.0
2014-04-25,12.09,12.09,11.985,12.005,5722.0
2014-04-28,11.93,11.93,11.765,11.845,16476.0
2014-04-29,11.82,11.845,11.805,11.845,3248.0
2014-04-30,11.84,11.895,11.84,11.885,3773.0
2014-05-01,11.93,11.93,11.815,11.83,4344.0
2014-05-02,11.845,12.05,11.845,11.93,5424.0
2014-05-05,11.875,11.875,11.785,11.84,9092.0
2014-05-06,11.785,11.785,11.58,11.58,33656.0
2014-05-07,11.595,11.705,11.595,11.695,4366.0
2014-05-08,11.705,11.765,11.655,11.655,6885.0
2014-05-09,11.68,11.745,11.625,11.705,5334.0
2014-05-12,11.79,11.9,11.79,11.9,1925.0
2014-05-13,11.925,11.93,11.875,11.885,2965.0
2014-05-14,11.895,11.895,11.64,11.655,6457.0
2014-05-15,11.635,11.635,11.42,11.45,5019.0
2014-05-16,11.47,11.475,11.41,11.445,3661.0
2014-05-20,11.57,11.57,11.53,11.57,630.0
2014-05-21,11.75,11.75,11.67,11.69,1738.0
2014-05-22,11.69,11.725,11.69,11.72,2993.0
2014-05-23,11.725,11.725,11.71,11.71,258.0
2014-05-26,11.705,11.745,11.705,11.735,10626.0
2014-05-27,11.83,11.895,11.775,11.83,5229.0
2014-05-28,11.82,11.855,11.815,11.84,9141.0
2014-05-29,11.875,11.875,11.735,11.75,1615.0
2014-05-30,11.745,11.855,11.745,11.855,1150.0
2014-06-02,11.91,11.985,11.91,11.985,4299.0
2014-06-03,12.005,12.075,12.005,12.04,9960.0
2014-06-04,12.065,12.09,12.065,12.075,2362.0
2014-06-05,12.065,12.185,12.065,12.185,2026.0
2014-06-06,12.245,12.3,12.225,12.265,6194.0
2014-06-09,12.39,12.47,12.39,12.45,3769.0
2014-06-10,12.415,12.43,12.415,12.43,2587.0
2014-06-11,12.405,12.405,12.265,12.265,4790.0
2014-06-12,12.245,12.28,12.155,12.175,1142.0
2014-06-13,12.27,12.27,12.185,12.2,2029.0
2014-06-16,12.2,12.2,12.105,12.105,480.0
2014-06-17,12.09,12.295,12.09,12.265,1401.0
2014-06-18,12.2,12.28,12.2,12.28,5061.0
2014-06-19,12.21,12.225,12.175,12.19,2487.0
2014-06-20,12.21,12.245,12.175,12.21,3710.0
2014-06-23,12.17,12.21,12.16,12.21,415.0
2014-06-24,12.175,12.265,12.175,12.185,3530.0
2014-06-25,12.045,12.165,12.04,12.115,5275.0
2014-06-26,12.095,12.095,12.015,12.045,4582.0
2014-06-27,12.045,12.07,12.005,12.02,1060.0
2014-06-30,12.045,12.07,12.04,12.07,355.0
2014-07-02,12.165,12.165,12.085,12.095,3498.0
2014-07-03,12.22,12.265,12.18,12.195,4396.0
2014-07-04,12.195,12.23,12.195,12.23,1004.0
2014-07-07,12.205,12.21,12.135,12.155,4413.0
2014-07-08,12.15,12.15,12.005,12.005,1454.0
2014-07-09,12.04,12.04,12.005,12.03,800.0
2014-07-10,11.815,11.965,11.815,11.93,1529.0
2014-07-11,11.91,12.06,11.895,12.03,3825.0
2014-07-14,12.045,12.135,12.045,12.07,5612.0
2014-07-15,12.17,12.305,12.17,12.305,3846.0
2014-07-16,12.3,12.3,12.14,12.14,18754.0
2014-07-17,12.14,12.14,11.85,11.85,14570.0
2014-07-18,11.85,11.95,11.85,11.95,7084.0
2014-07-21,11.85,11.865,11.85,11.85,4246.0
2014-07-22,11.895,11.92,11.85,11.87,3946.0
2014-07-23,11.95,11.95,11.85,11.92,1978.0
2014-07-24,11.93,12.015,11.93,12.015,2993.0
2014-07-25,12.03,12.14,12.005,12.125,2478.0
2014-07-28,12.045,12.045,11.985,12.015,4350.0
2014-07-29,12.045,12.085,12.015,12.015,235.0
2014-07-30,12.18,12.195,12.095,12.195,5277.0
2014-07-31,12.15,12.15,12.005,12.005,3170.0
2014-08-01,11.935,11.935,11.755,11.77,1100.0
2014-08-05,11.81,11.89,11.745,11.77,4270.0
2014-08-06,11.665,11.81,11.665,11.73,4310.0
2014-08-07,11.865,11.865,11.635,11.635,7530.0
2014-08-08,11.635,11.635,11.635,11.635,0.0
2014-08-11,11.775,11.775,11.705,11.74,523.0
2014-08-12,11.745,11.76,11.69,11.69,3765.0
2014-08-13,11.77,11.785,11.69,11.69,131.0
2014-08-14,11.77,11.835,11.77,11.815,4061.0
2014-08-15,11.855,11.855,11.72,11.72,7680.0
2014-08-18,11.85,11.895,11.835,11.895,1702.0
2014-08-19,11.975,11.975,11.945,11.96,1038.0
2014-08-20,11.945,12.005,11.91,12.005,12625.0
2014-08-21,12.055,12.19,11.99,12.165,5325.0
2014-08-22,12.165,12.235,12.155,12.19,1972.0
2014-08-25,12.21,12.33,12.21,12.32,3242.0
2014-08-26,12.315,12.355,12.29,12.345,2530.0
2014-08-27,12.22,12.22,12.11,12.195,2365.0
2014-08-28,12.04,12.08,12.04,12.08,630.0
2014-08-29,12.045,12.14,12.045,12.125,7913.0
2014-09-02,12.18,12.275,12.18,12.23,23261.0
2014-09-03,12.305,12.315,12.18,12.18,5795.0
2014-09-04,12.165,12.29,12.165,12.245,2392.0
2014-09-05,12.15,12.155,12.115,12.155,2265.0
2014-09-08,12.245,12.34,12.245,12.315,13909.0
2014-09-09,12.32,12.32,12.245,12.3,3990.0
2014-09-10,12.32,12.34,12.305,12.32,811.0
2014-09-11,12.36,12.505,12.36,12.505,2412.0
2014-09-12,12.64,12.66,12.575,12.615,6992.0
2014-09-15,12.56,12.615,12.52,12.52,10811.0
2014-09-16,12.495,12.495,12.475,12.475,633.0
2014-09-17,12.48,12.6,12.44,12.585,12950.0
2014-09-18,12.695,12.7,12.67,12.695,10792.0
2014-09-19,12.735,12.755,12.655,12.655,24657.0
2014-09-22,12.725,12.725,12.645,12.685,3253.0
2014-09-23,12.655,12.685,12.625,12.685,6187.0
2014-09-24,12.575,12.59,12.545,12.565,4283.0
2014-09-25,12.585,12.585,12.445,12.47,8634.0
2014-09-26,12.445,12.61,12.445,12.61,5241.0
2014-09-29,12.515,12.54,12.5,12.5,2400.0
2014-09-30,12.605,12.62,12.54,12.555,800.0
2014-10-01,12.57,12.57,12.38,12.415,5362.0
2014-10-02,12.355,12.395,12.26,12.365,5016.0
2014-10-03,12.5,12.675,12.5,12.665,2510.0
2014-10-06,12.675,12.675,12.51,12.55,3291.0
2014-10-07,12.475,12.475,12.335,12.34,18003.0
2014-10-08,12.38,12.47,12.365,12.47,12190.0
2014-10-09,12.34,12.35,12.245,12.255,1270.0
2014-10-10,12.34,12.34,12.19,12.19,2955.0
2014-10-14,12.04,12.2,12.04,12.12,28747.0
2014-10-15,11.96,11.96,11.5,11.67,18198.0
2014-10-16,11.605,11.725,11.525,11.66,82630.0
2014-10-17,11.86,11.86,11.685,11.745,18142.0
2014-10-20,11.74,11.845,11.74,11.825,6246.0
2014-10-21,11.865,12.01,11.865,11.995,7999.0
2014-10-22,12.105,12.105,11.96,11.96,5582.0
2014-10-23,12.185,12.185,12.065,12.145,2528.0
2014-10-24,12.07,12.11,12.07,12.11,3800.0
2014-10-27,12.165,12.19,12.13,12.165,8463.0
2014-10-28,12.255,12.31,12.2,12.3,7406.0
2014-10-29,12.28,12.28,12.23,12.245,1002.0
2014-10-30,12.395,12.51,12.365,12.445,40723.0
2014-10-31,12.65,12.74,12.645,12.715,10841.0
2014-11-03,12.755,12.895,12.7,12.835,28496.0
2014-11-04,12.84,12.865,12.745,12.865,18994.0
2014-11-05,12.965,12.99,12.935,12.975,4152.0
2014-11-06,13.03,13.125,13.015,13.11,6319.0
2014-11-07,13.06,13.06,12.96,13.04,4040.0
2014-11-10,12.975,13.055,12.96,13.055,18385.0
2014-11-11,13.06,13.06,13.0,13.025,878.0
2014-11-12,12.905,12.935,12.85,12.91,3435.0
2014-11-13,12.975,12.975,12.965,12.975,1550.0
2014-11-14,13.0,13.0,12.815,12.825,6449.0
2014-11-17,12.835,12.855,12.835,12.84,1511.0
2014-11-18,12.87,12.895,12.87,12.89,1779.0
2014-11-19,12.815,12.87,12.81,12.87,2867.0
2014-11-20,12.76,12.8,12.755,12.795,3650.0
2014-11-21,12.8,12.88,12.755,12.77,11146.0
2014-11-24,12.865,12.985,12.865,12.965,6203.0
2014-11-25,12.91,12.92,12.89,12.92,833.0
2014-11-26,12.88,12.905,12.855,12.865,3208.0
2014-11-27,12.985,13.055,12.96,13.045,9187.0
2014-11-28,13.07,13.1,12.99,12.99,1557.0
2014-12-01,12.96,12.96,12.665,12.77,4789.0
2014-12-02,12.825,12.96,12.825,12.92,3778.0
2014-12-03,13.025,13.03,12.945,13.0,21054.0
2014-12-04,13.005,13.095,12.965,13.04,15894.0
2014-12-05,13.175,13.46,13.175,13.385,23900.0
2014-12-08,13.435,13.54,13.355,13.46,38317.0
2014-12-09,13.285,13.435,13.165,13.435,37603.0
2014-12-10,13.365,13.385,13.155,13.22,14306.0
2014-12-11,13.38,13.395,13.275,13.275,7377.0
2014-12-12,13.26,13.26,13.07,13.095,15345.0
2014-12-15,13.215,13.215,12.965,13.045,2450.0
2014-12-16,12.95,13.15,12.89,12.95,20551.0
2014-12-17,12.91,13.215,12.91,13.195,6853.0
2014-12-18,13.38,13.49,13.37,13.45,10860.0
2014-12-19,13.545,13.575,13.505,13.53,6933.0
2014-12-22,13.585,13.6,13.49,13.595,17012.0
2014-12-23,13.665,13.775,13.665,13.75,15692.0
2014-12-24,13.77,13.78,13.725,13.75,16188.0
2014-12-29,13.77,13.865,13.71,13.825,7266.0
2014-12-30,13.74,13.795,13.725,13.77,10316.0
2014-12-31,13.78,13.78,13.615,13.62,185145.0
2015-01-02,13.825,13.825,13.58,13.605,5299.0
2015-01-05,13.725,13.725,13.285,13.325,29214.0
2015-01-06,13.305,13.305,12.97,13.035,10898.0
2015-01-07,13.27,13.27,13.055,13.11,13846.0
2015-01-08,13.255,13.39,13.255,13.365,3159.0
2015-01-09,13.27,13.305,13.075,13.095,21138.0
2015-01-12,13.105,13.12,12.945,13.04,19855.0
2015-01-13,13.09,13.215,12.865,12.96,45099.0
2015-01-14,12.725,12.725,12.5,12.645,24781.0
2015-01-15,12.62,12.62,12.39,12.435,19179.0
2015-01-16,12.43,12.665,12.43,12.605,21434.0
2015-01-19,12.7,12.7,12.61,12.665,6108.0
2015-01-20,12.81,12.81,12.61,12.66,13756.0
2015-01-21,12.665,13.105,12.59,12.995,29207.0
2015-01-22,13.105,13.525,13.105,13.515,38118.0
2015-01-23,13.58,13.58,13.405,13.405,25521.0
2015-01-26,13.46,13.54,13.35,13.51,9216.0
2015-01-27,13.345,13.39,13.24,13.345,32920.0
2015-01-28,13.32,13.35,13.185,13.23,10692.0
2015-01-29,13.27,13.44,13.145,13.405,38318.0
2015-01-30,13.42,13.515,13.31,13.485,16936.0
2015-02-02,13.43,13.43,13.21,13.42,28042.0
2015-02-03,13.43,13.65,13.43,13.5,36006.0
2015-02-04,13.59,13.78,13.51,13.66,67167.0
2015-02-05,13.73,13.74,13.66,13.73,16367.0
2015-02-06,13.98,14.255,13.945,14.115,37633.0
2015-02-09,13.985,13.995,13.845,13.885,13997.0
2015-02-10,14.055,14.145,13.955,14.105,16694.0
2015-02-11,14.105,14.185,14.08,14.16,15679.0
2015-02-12,14.135,14.255,14.135,14.23,11458.0
2015-02-13,14.335,14.335,14.21,14.225,14200.0
2015-02-17,14.175,14.24,14.09,14.19,10347.0
2015-02-18,14.215,14.215,14.035,14.035,16187.0
2015-02-19,14.09,14.135,14.055,14.115,9395.0
2015-02-20,14.185,14.28,13.985,14.27,6269.0
2015-02-23,14.27,14.27,14.175,14.19,4602.0
2015-02-24,14.375,14.445,14.27,14.29,23740.0
2015-02-25,14.19,14.255,14.155,14.225,5521.0
2015-02-26,14.265,14.335,14.25,14.325,11800.0
2015-02-27,14.29,14.295,14.215,14.23,15024.0
2015-03-02,14.23,14.405,14.23,14.39,16619.0
2015-03-03,14.295,14.335,14.215,14.31,11262.0
2015-03-04,14.28,14.28,14.115,14.16,15029.0
2015-03-05,14.27,14.32,14.155,14.32,28492.0
2015-03-06,14.28,14.77,14.28,14.54,41469.0
2015-03-09,14.575,14.58,14.51,14.565,34700.0
2015-03-10,14.39,14.39,14.29,14.345,9186.0
2015-03-11,14.39,14.525,14.39,14.485,6798.0
2015-03-12,14.615,14.81,14.59,14.81,16583.0
2015-03-13,14.905,14.905,14.73,14.81,21984.0
2015-03-16,14.9,14.9,14.81,14.89,4850.0
2015-03-17,14.97,14.97,14.755,14.915,5314.0
2015-03-18,14.89,15.025,14.54,14.565,66733.0
2015-03-19,14.685,14.695,14.58,14.67,10266.0
2015-03-20,14.715,14.715,14.615,14.67,8846.0
2015-03-23,14.66,14.66,14.495,14.495,7348.0
2015-03-24,14.455,14.455,14.32,14.32,18753.0
2015-03-25,14.335,14.335,14.075,14.075,24323.0
2015-03-26,13.905,14.125,13.905,14.08,7887.0
2015-03-27,14.165,14.165,14.04,14.105,7757.0
2015-03-30,14.3,14.525,14.3,14.485,25652.0
2015-03-31,14.485,14.485,14.35,14.36,13961.0
2015-04-01,14.28,14.335,14.2,14.31,20590.0
2015-04-02,14.28,14.365,14.28,14.34,22311.0
2015-04-06,14.095,14.205,13.975,14.19,10618.0
2015-04-07,14.295,14.32,14.205,14.295,3252.0
2015-04-08,14.245,14.31,14.18,14.295,11494.0
2015-04-09,14.335,14.435,14.335,14.43,28105.0
2015-04-10,14.42,14.42,14.375,14.39,6855.0
2015-04-13,14.455,14.515,14.435,14.495,3634.0
2015-04-14,14.435,14.435,14.215,14.3,14735.0
2015-04-15,14.31,14.405,14.16,14.16,11347.0
2015-04-16,14.16,14.16,14.025,14.085,8593.0
2015-04-17,13.975,13.975,13.85,13.855,15417.0
2015-04-20,13.85,14.005,13.85,13.945,24410.0
2015-04-21,14.055,14.055,13.945,13.945,11857.0
2015-04-22,13.905,14.065,13.85,14.005,7882.0
2015-04-23,13.88,13.91,13.88,13.905,9440.0
2015-04-24,13.865,13.865,13.79,13.83,7995.0
2015-04-27,13.85,13.87,13.745,13.745,18286.0
2015-04-28,13.615,13.775,13.615,13.77,4263.0
2015-04-29,13.81,13.95,13.77,13.91,7232.0
2015-04-30,13.965,14.065,13.88,13.91,8528.0
2015-05-01,14.065,14.095,14.045,14.085,10010.0
2015-05-04,14.08,14.215,14.08,14.205,4867.0
2015-05-05,14.18,14.23,14.16,14.18,7600.0
2015-05-06,14.08,14.08,13.935,13.96,4794.0
2015-05-07,14.005,14.145,14.005,14.045,31280.0
2015-05-08,14.135,14.19,14.12,14.19,20834.0
2015-05-11,14.19,14.28,14.19,14.28,33950.0
2015-05-12,14.2,14.2,14.065,14.165,7774.0
2015-05-13,14.11,14.205,14.095,14.205,5703.0
2015-05-14,14.205,14.31,14.165,14.31,3310.0
2015-05-15,14.34,14.34,14.085,14.125,10389.0
2015-05-19,14.455,14.755,14.455,14.71,28868.0
2015-05-20,14.685,14.685,14.54,14.575,7187.0
2015-05-21,14.475,14.605,14.475,14.58,25448.0
2015-05-22,14.65,14.725,14.65,14.69,19780.0
2015-05-25,14.685,14.71,14.66,14.71,1652.0
2015-05-26,14.805,14.805,14.645,14.725,42444.0
2015-05-27,14.83,14.93,14.78,14.905,15340.0
2015-05-28,14.955,14.955,14.805,14.845,4510.0
2015-05-29,14.985,14.985,14.725,14.725,6466.0
2015-06-01,14.835,14.835,14.715,14.755,37935.0
2015-06-02,14.7,14.725,14.62,14.715,11351.0
2015-06-03,14.915,15.025,14.885,15.005,9375.0
2015-06-04,15.02,15.02,14.89,14.915,20938.0
2015-06-05,15.09,15.22,15.085,15.105,27225.0
2015-06-08,15.1,15.16,15.005,15.005,18345.0
2015-06-09,14.985,15.105,14.93,15.075,17930.0
2015-06-10,15.045,15.25,15.02,15.185,17648.0
2015-06-11,15.235,15.28,15.155,15.16,25172.0
2015-06-12,15.21,15.25,15.105,15.21,25895.0
2015-06-15,15.16,15.21,15.06,15.17,31930.0
2015-06-16,15.2,15.29,15.13,15.25,21795.0
2015-06-17,15.32,15.32,15.02,15.025,34322.0
2015-06-18,15.1,15.1,14.9,15.085,32035.0
2015-06-19,15.155,15.155,14.985,15.045,14593.0
2015-06-22,15.035,15.305,15.035,15.29,20588.0
2015-06-23,15.22,15.49,15.22,15.435,31993.0
2015-06-24,15.48,15.53,15.375,15.395,97746.0
2015-06-25,15.485,15.485,15.205,15.225,18693.0
2015-06-26,15.35,15.35,15.225,15.24,13675.0
2015-06-29,15.105,15.165,14.92,14.93,20105.0
2015-06-30,15.285,15.285,15.055,15.12,34310.0
2015-07-02,15.39,15.615,15.185,15.23,30151.0
2015-07-03,15.27,15.32,15.225,15.265,19989.0
2015-07-06,15.28,15.335,15.165,15.325,16077.0
2015-07-07,15.345,15.345,15.045,15.245,30267.0
2015-07-08,15.045,15.095,14.985,14.99,32047.0
2015-07-09,15.085,15.225,15.085,15.165,27177.0
2015-07-10,15.385,15.445,15.295,15.305,31842.0
2015-07-13,15.695,15.695,15.495,15.52,68391.0
2015-07-14,15.495,15.625,15.455,15.605,25156.0
2015-07-15,15.775,16.11,15.775,16.015,42737.0
2015-07-16,16.175,16.24,16.12,16.2,48820.0
2015-07-17,16.19,16.19,15.975,16.045,32042.0
2015-07-20,16.19,16.205,16.095,16.165,74414.0
2015-07-21,16.205,16.27,16.095,16.14,43528.0
2015-07-22,16.245,16.495,16.245,16.445,75834.0
2015-07-23,16.445,16.47,16.27,16.295,49302.0
2015-07-24,16.38,16.38,16.14,16.14,27928.0
2015-07-27,16.02,16.02,15.87,15.94,58707.0
2015-07-28,15.94,16.005,15.84,15.87,53312.0
2015-07-29,15.95,16.045,15.855,16.04,44253.0
2015-07-30,16.28,16.28,16.055,16.125,50973.0
2015-07-31,16.245,16.245,16.005,16.085,29366.0
2015-08-04,16.165,16.295,16.165,16.215,26494.0
2015-08-05,16.34,16.445,16.28,16.34,51572.0
2015-08-06,16.42,16.42,16.16,16.165,38526.0
2015-08-07,16.3,16.3,16.015,16.12,14597.0
2015-08-10,16.245,16.32,16.215,16.255,27642.0
2015-08-11,16.255,16.295,16.07,16.1,153338.0
2015-08-12,16.005,16.005,15.465,15.67,47911.0
2015-08-13,15.695,15.925,15.695,15.87,21643.0
2015-08-14,15.935,16.08,15.87,16.08,17317.0
2015-08-17,16.015,16.15,15.98,16.1,11261.0
2015-08-18,16.12,16.165,16.015,16.07,36146.0
2015-08-19,16.08,16.125,15.95,15.96,75829.0
2015-08-20,15.725,15.865,15.465,15.465,41399.0
2015-08-21,15.19,15.375,15.065,15.125,97047.0
2015-08-24,14.265,14.735,13.89,14.385,130634.0
2015-08-25,14.975,14.975,14.185,14.2,103489.0
2015-08-26,14.655,14.815,14.305,14.8,24699.0
2015-08-27,15.015,15.125,14.905,15.045,48173.0
2015-08-28,15.11,15.175,14.985,15.08,40242.0
2015-08-31,15.065,15.125,14.95,15.0,56839.0
2015-09-01,14.75,14.75,14.32,14.33,102420.0
2015-09-02,14.72,14.72,14.48,14.67,45431.0
2015-09-03,14.83,14.84,14.705,14.745,11975.0
2015-09-04,14.59,14.625,14.425,14.59,30385.0
2015-09-08,14.865,14.89,14.705,14.88,20788.0
2015-09-09,15.16,15.16,14.735,14.735,19200.0
2015-09-10,14.73,14.905,14.73,14.81,8535.0
2015-09-11,14.6,14.81,14.6,14.81,7112.0
2015-09-14,14.945,14.945,14.84,14.855,6242.0
2015-09-15,14.905,15.12,14.905,15.105,16227.0
2015-09-16,15.135,15.135,14.88,15.025,37721.0
2015-09-17,14.92,15.12,14.585,14.625,77777.0
2015-09-18,14.36,14.36,14.175,14.32,34872.0
2015-09-21,14.385,14.585,14.385,14.49,10693.0
2015-09-22,14.345,14.41,14.215,14.345,26615.0
2015-09-23,14.52,14.535,14.335,14.44,40210.0
2015-09-24,14.425,14.425,14.21,14.31,29401.0
2015-09-25,14.595,14.695,14.515,14.615,37117.0
2015-09-28,14.59,14.59,14.275,14.285,28068.0
2015-09-29,14.395,14.395,14.23,14.325,13321.0
2015-09-30,14.66,14.775,14.37,14.495,37114.0
2015-10-01,14.575,14.59,14.27,14.415,21584.0
2015-10-02,14.26,14.26,13.755,14.19,33294.0
2015-10-05,14.26,14.47,14.21,14.42,21670.0
2015-10-06,14.495,14.495,14.325,14.325,20210.0
2015-10-07,14.515,14.515,14.33,14.43,10791.0
2015-10-08,14.435,14.47,14.33,14.46,9029.0
2015-10-09,14.515,14.515,14.205,14.26,36812.0
2015-10-13,14.21,14.355,14.205,14.235,10972.0
2015-10-14,14.26,14.26,13.86,13.915,36149.0
2015-10-15,13.955,14.21,13.955,14.195,42561.0
2015-10-16,14.285,14.355,14.195,14.26,26215.0
2015-10-19,14.235,14.37,14.18,14.275,14210.0
2015-10-20,14.31,14.415,14.3,14.355,26998.0
2015-10-21,14.42,14.54,14.365,14.43,8823.0
2015-10-22,14.635,14.79,14.635,14.695,17537.0
2015-10-23,14.965,15.085,14.925,15.08,17936.0
2015-10-26,15.04,15.04,14.83,14.94,10365.0
2015-10-27,15.16,15.16,14.87,14.96,32389.0
2015-10-28,15.005,15.39,14.925,15.365,33781.0
2015-10-29,15.505,15.505,15.15,15.175,34418.0
2015-10-30,15.19,15.19,14.7,14.765,39125.0
2015-11-02,14.78,15.045,14.775,15.0,17340.0
2015-11-03,15.1,15.1,14.935,14.935,24995.0
2015-11-04,15.015,15.125,15.015,15.04,15158.0
2015-11-05,15.02,15.245,15.02,15.215,21282.0
2015-11-06,15.69,15.84,15.69,15.77,22754.0
2015-11-09,15.8,15.83,15.535,15.65,72876.0
2015-11-10,15.67,15.735,15.535,15.705,96191.0
2015-11-11,15.73,15.745,15.615,15.615,12596.0
2015-11-12,15.55,15.585,15.365,15.365,26325.0
2015-11-13,15.365,15.425,15.2,15.225,15963.0
2015-11-16,15.245,15.445,15.245,15.425,17131.0
2015-11-17,15.545,15.59,15.385,15.415,48260.0
2015-11-18,15.63,15.76,15.63,15.75,17156.0
2015-11-19,15.785,15.785,15.575,15.73,47724.0
2015-11-20,15.87,15.87,15.705,15.76,10748.0
2015-11-23,15.75,15.85,15.745,15.745,12419.0
2015-11-24,15.68,15.69,15.535,15.665,13434.0
2015-11-25,15.72,15.72,15.63,15.68,29747.0
2015-11-26,15.72,15.75,15.68,15.75,8233.0
2015-11-27,15.68,15.84,15.68,15.8,20708.0
2015-11-30,15.705,15.825,15.705,15.79,11214.0
2015-12-01,15.88,15.935,15.815,15.935,57268.0
2015-12-02,16.01,16.035,15.735,15.76,56381.0
2015-12-03,15.76,15.85,15.52,15.535,14635.0
2015-12-04,15.55,16.055,15.55,16.015,35812.0
2015-12-07,16.13,16.13,15.95,16.025,28581.0
2015-12-08,15.96,16.01,15.785,15.785,125265.0
2015-12-09,15.785,15.84,15.52,15.61,20999.0
2015-12-10,15.55,15.95,15.55,15.83,47941.0
2015-12-11,15.79,15.79,15.47,15.56,42970.0
2015-12-14,15.445,15.63,15.4,15.55,85045.0
2015-12-15,15.76,16.105,15.68,16.025,33403.0
2015-12-16,16.215,16.435,16.04,16.41,34527.0
2015-12-17,16.44,16.545,16.305,16.345,35056.0
2015-12-18,16.24,16.24,15.84,15.84,32958.0
2015-12-21,15.96,16.025,15.825,15.905,25801.0
2015-12-22,16.025,16.05,15.815,16.04,12196.0
2015-12-23,16.195,16.195,16.07,16.185,20810.0
2015-12-24,16.2,16.265,16.155,16.255,9290.0
2015-12-29,16.21,16.33,16.2,16.24,9596.0
2015-12-30,16.24,16.28,16.135,16.135,12677.0
2015-12-31,16.135,16.135,15.935,15.935,9009.0
2016-01-04,15.63,15.83,15.575,15.595,33506.0
2016-01-05,15.8,15.8,15.62,15.735,23738.0
2016-01-06,15.645,15.7,15.495,15.595,47500.0
2016-01-07,15.22,15.35,15.05,15.1,48939.0
2016-01-08,15.355,15.355,14.825,14.825,29115.0
2016-01-11,14.825,14.955,14.785,14.93,42917.0
2016-01-12,15.04,15.09,14.85,14.995,55071.0
2016-01-13,15.125,15.145,14.63,14.68,20440.0
2016-01-14,14.625,14.89,14.575,14.825,30591.0
2016-01-15,14.64,14.64,14.295,14.575,82519.0
2016-01-18,14.56,14.565,14.285,14.285,35891.0
2016-01-19,14.55,14.705,14.375,14.48,321411.0
2016-01-20,14.14,14.235,13.845,14.115,44797.0
2016-01-21,14.1,14.1,13.715,13.715,29942.0
2016-01-22,13.76,13.805,13.64,13.72,102912.0
2016-01-25,13.665,13.705,13.31,13.32,30611.0
2016-01-26,13.215,13.465,13.215,13.415,13751.0
2016-01-27,13.36,13.795,13.36,13.56,20870.0
2016-01-28,13.705,13.715,13.57,13.625,8340.0
2016-01-29,13.625,13.845,13.62,13.835,18651.0
2016-02-01,13.845,13.845,13.555,13.64,16164.0
2016-02-02,13.57,13.57,13.205,13.28,31462.0
2016-02-03,13.145,13.15,12.7,13.03,106985.0
2016-02-04,12.875,13.215,12.875,13.2,22715.0
2016-02-05,13.24,13.4,13.16,13.165,29180.0
2016-02-08,13.11,13.11,12.67,12.83,56837.0
2016-02-09,12.555,12.9,12.555,12.83,31038.0
2016-02-10,12.94,13.08,12.715,12.74,13308.0
2016-02-11,12.28,12.395,12.105,12.16,47782.0
2016-02-12,12.475,12.79,12.45,12.79,33929.0
2016-02-16,12.965,13.29,12.91,13.165,33476.0
2016-02-17,13.175,13.28,13.02,13.08,22538.0
2016-02-18,13.12,13.12,12.775,12.86,30663.0
2016-02-19,12.755,12.96,12.755,12.9,15055.0
2016-02-22,12.965,13.145,12.96,13.135,31219.0
2016-02-23,13.125,13.125,12.79,12.805,8234.0
2016-02-24,12.605,12.69,12.435,12.645,33402.0
2016-02-25,12.66,12.66,12.545,12.635,14092.0
2016-02-26,12.69,13.0,12.685,12.845,38451.0
2016-02-29,12.855,12.91,12.54,12.545,29028.0
2016-03-01,12.67,12.975,12.65,12.975,54416.0
2016-03-02,13.055,13.295,13.04,13.28,42126.0
2016-03-03,13.28,13.415,13.245,13.41,34099.0
2016-03-04,13.475,13.6,13.39,13.45,69987.0
2016-03-07,13.45,13.45,13.27,13.335,17982.0
2016-03-08,13.32,13.32,13.08,13.15,20345.0
2016-03-09,13.2,13.2,12.855,12.875,20646.0
2016-03-10,12.975,13.085,12.91,13.04,17229.0
2016-03-11,13.16,13.31,13.015,13.305,26198.0
2016-03-14,13.345,13.37,13.205,13.305,19865.0
2016-03-15,13.28,13.39,13.23,13.385,36154.0
2016-03-16,13.375,13.52,12.98,12.99,78970.0
2016-03-17,12.895,12.975,12.715,12.94,32493.0
2016-03-18,13.04,13.225,13.005,13.225,38719.0
2016-03-21,13.24,13.36,13.185,13.28,54283.0
2016-03-22,13.2,13.27,13.095,13.19,28673.0
2016-03-23,13.215,13.33,13.215,13.23,12799.0
2016-03-24,13.24,13.24,13.015,13.175,25106.0
2016-03-28,13.24,13.24,13.055,13.095,27533.0
2016-03-29,13.055,13.055,12.755,12.845,31523.0
2016-03-30,12.86,12.93,12.845,12.85,20664.0
2016-03-31,12.825,12.825,12.675,12.765,21832.0
2016-04-01,12.81,12.94,12.795,12.91,40515.0
2016-04-04,12.875,12.99,12.87,12.91,38999.0
2016-04-05,12.965,12.965,12.745,12.745,35007.0
2016-04-06,12.765,12.835,12.665,12.82,68090.0
2016-04-07,12.795,12.795,12.455,12.49,23221.0
2016-04-08,12.53,12.64,12.45,12.455,54579.0
2016-04-11,12.425,12.61,12.425,12.495,15362.0
2016-04-12,12.455,12.575,12.455,12.545,60324.0
2016-04-13,12.74,13.145,12.74,13.1,63111.0
2016-04-14,13.11,13.375,13.07,13.29,78410.0
2016-04-15,13.4,13.415,13.165,13.205,36371.0
2016-04-18,13.205,13.305,13.135,13.24,34368.0
2016-04-19,13.185,13.335,13.185,13.32,24297.0
2016-04-20,13.335,13.57,13.335,13.565,40793.0
2016-04-21,13.57,13.715,13.57,13.65,47762.0
2016-04-22,13.7,13.83,13.46,13.75,20393.0
2016-04-25,13.74,13.775,13.57,13.69,20107.0
2016-04-26,13.78,13.79,13.66,13.765,27117.0
2016-04-27,13.69,13.975,13.69,13.82,33781.0
2016-04-28,13.765,13.765,13.53,13.545,10379.0
2016-04-29,13.49,13.49,13.395,13.395,12335.0
2016-05-02,13.46,13.555,13.415,13.54,9925.0
2016-05-03,13.5,13.505,13.32,13.465,25452.0
2016-05-04,13.465,13.48,13.255,13.37,8367.0
2016-05-05,13.385,13.4,13.29,13.32,30897.0
2016-05-06,13.335,13.44,13.28,13.4,10447.0
2016-05-09,13.515,13.515,13.335,13.36,16594.0
2016-05-10,13.5,13.65,13.5,13.57,26278.0
2016-05-11,13.545,13.61,13.45,13.45,26658.0
2016-05-12,13.505,13.54,13.29,13.385,9770.0
2016-05-13,13.525,13.525,13.215,13.25,31340.0
2016-05-16,13.265,13.385,13.215,13.335,18315.0
2016-05-17,13.27,13.415,13.265,13.29,17198.0
2016-05-18,13.23,13.985,13.23,13.985,43594.0
2016-05-19,14.07,14.16,13.87,13.965,94314.0
2016-05-20,14.055,14.175,14.0,14.04,34521.0
2016-05-24,14.04,14.26,14.04,14.225,32102.0
2016-05-25,14.235,14.54,14.225,14.38,52711.0
2016-05-26,14.33,14.33,14.16,14.175,16318.0
2016-05-27,14.3,14.37,14.24,14.37,26841.0
2016-05-30,14.47,14.49,14.405,14.435,8543.0
2016-05-31,14.54,14.54,14.385,14.45,22908.0
2016-06-01,14.34,14.47,14.29,14.46,8455.0
2016-06-02,14.535,14.58,14.41,14.575,17419.0
2016-06-03,14.07,14.12,13.84,14.095,45098.0
2016-06-06,14.12,14.25,14.115,14.145,50075.0
2016-06-07,14.145,14.145,13.96,13.975,48981.0
2016-06-08,13.925,13.945,13.75,13.92,46535.0
2016-06-09,13.86,13.86,13.65,13.75,18741.0
2016-06-10,13.605,13.63,13.48,13.605,29691.0
2016-06-13,13.5,13.67,13.48,13.515,14672.0
2016-06-14,13.5,13.5,13.16,13.225,19019.0
2016-06-15,13.33,13.54,13.295,13.32,34296.0
2016-06-16,13.385,13.385,13.19,13.29,6590.0
2016-06-17,13.345,13.345,13.215,13.295,4538.0
2016-06-20,13.425,13.525,13.305,13.305,18006.0
2016-06-21,13.33,13.375,13.215,13.36,36813.0
2016-06-22,13.395,13.525,13.355,13.37,26601.0
2016-06-23,13.345,13.66,13.335,13.635,17741.0
2016-06-24,12.965,13.255,12.91,12.95,63982.0
2016-06-27,12.91,12.91,12.26,12.33,73860.0
2016-06-28,12.59,12.705,12.455,12.675,47570.0
2016-06-29,12.865,12.915,12.665,12.91,45240.0
2016-06-30,12.98,13.12,12.93,13.07,11513.0
2016-07-04,13.085,13.11,12.875,12.875,9922.0
2016-07-05,12.875,12.91,12.55,12.675,24965.0
2016-07-06,12.455,12.745,12.455,12.695,20388.0
2016-07-07,12.715,12.885,12.715,12.825,13726.0
2016-07-08,13.07,13.255,13.07,13.16,21436.0
2016-07-11,13.17,13.395,13.17,13.345,24060.0
2016-07-12,13.47,13.515,13.435,13.5,40102.0
2016-07-13,13.5,13.525,13.34,13.41,27019.0
2016-07-14,13.64,13.705,13.56,13.63,22228.0
2016-07-15,13.76,13.76,13.59,13.62,24214.0
2016-07-18,13.605,13.76,13.605,13.685,21655.0
2016-07-19,13.645,13.81,13.645,13.72,12765.0
2016-07-20,13.77,13.795,13.73,13.745,24912.0
2016-07-21,13.73,13.875,13.73,13.76,29970.0
2016-07-22,13.77,13.93,13.75,13.9,20479.0
2016-07-25,13.925,13.97,13.9,13.915,22275.0
2016-07-26,13.825,14.005,13.8,13.98,15557.0
2016-07-27,14.01,14.085,13.99,14.02,10516.0
2016-07-28,13.97,14.02,13.965,14.02,14899.0
2016-07-29,13.98,13.995,13.825,13.84,24523.0
2016-08-02,13.735,13.735,13.575,13.665,29568.0
2016-08-03,13.64,13.88,13.64,13.875,28063.0
2016-08-04,13.785,13.9,13.785,13.85,8055.0
2016-08-05,14.03,14.42,14.03,14.41,21350.0
2016-08-08,14.45,14.515,14.375,14.41,18954.0
2016-08-09,14.41,14.41,14.33,14.36,7999.0
2016-08-10,14.355,14.355,14.1,14.12,7554.0
2016-08-11,14.125,14.165,14.07,14.1,19174.0
2016-08-12,13.995,13.995,13.875,13.94,8803.0
2016-08-15,14.045,14.14,14.045,14.125,3321.0
2016-08-16,14.095,14.1,14.035,14.085,8294.0
2016-08-17,14.2,14.2,14.035,14.1,26219.0
2016-08-18,14.03,14.055,13.98,13.99,12152.0
2016-08-19,14.035,14.165,14.03,14.15,6762.0
2016-08-22,14.165,14.255,14.16,14.24,8751.0
2016-08-23,14.23,14.28,14.225,14.23,9444.0
2016-08-24,14.315,14.315,14.19,14.19,9353.0
2016-08-25,14.23,14.255,14.215,14.24,6012.0
2016-08-26,14.25,14.45,14.205,14.44,36196.0
2016-08-29,14.505,14.67,14.505,14.58,23679.0
2016-08-30,14.58,14.855,14.58,14.85,33820.0
2016-08-31,14.875,14.905,14.735,14.905,22839.0
2016-09-01,14.905,14.97,14.645,14.765,35747.0
2016-09-02,14.655,14.775,14.615,14.71,14330.0
2016-09-06,14.645,14.645,14.315,14.4,25721.0
2016-09-07,14.37,14.525,14.37,14.505,18107.0
2016-09-08,14.525,14.63,14.49,14.615,18618.0
2016-09-09,14.71,14.8,14.645,14.645,35240.0
2016-09-12,14.555,14.81,14.515,14.775,31998.0
2016-09-13,14.68,14.79,14.53,14.655,16473.0
2016-09-14,14.66,14.79,14.655,14.7,10916.0
2016-09-15,14.55,14.72,14.55,14.685,24016.0
2016-09-16,14.72,14.72,14.57,14.605,32859.0
2016-09-19,14.57,14.76,14.57,14.66,24932.0
2016-09-20,14.765,14.765,14.685,14.72,16354.0
2016-09-21,14.735,14.81,14.59,14.66,26855.0
2016-09-22,14.63,14.63,14.55,14.615,20320.0
2016-09-23,14.695,14.81,14.695,14.745,7070.0
2016-09-26,14.55,14.565,14.435,14.505,10911.0
2016-09-27,14.48,14.625,14.445,14.6,8199.0
2016-09-28,14.615,14.675,14.52,14.55,10282.0
2016-09-29,14.55,14.69,14.445,14.465,128315.0
2016-09-30,14.39,14.685,14.39,14.6,20613.0
2016-10-03,14.595,14.64,14.51,14.55,15434.0
2016-10-04,14.53,14.87,14.53,14.82,25863.0
2016-10-05,14.91,15.14,14.82,15.1,29078.0
2016-10-06,14.985,15.205,14.97,15.165,38932.0
2016-10-07,15.17,15.22,15.17,15.215,4748.0
2016-10-11,15.215,15.255,15.01,15.075,20901.0
2016-10-12,15.18,15.195,15.06,15.09,11742.0
2016-10-13,14.985,14.985,14.57,14.685,59405.0
2016-10-14,14.945,14.945,14.64,14.715,121698.0
2016-10-17,14.715,14.715,14.535,14.585,11273.0
2016-10-18,14.635,14.78,14.61,14.78,18773.0
2016-10-19,14.725,15.125,14.725,15.105,18300.0
2016-10-20,15.155,15.32,15.145,15.285,16828.0
2016-10-21,15.245,15.415,15.245,15.41,19730.0
2016-10-24,15.49,15.59,15.425,15.545,32548.0
2016-10-25,15.545,15.565,15.48,15.545,14736.0
2016-10-26,15.57,15.8,15.57,15.785,24830.0
2016-10-27,15.765,16.005,15.765,15.875,21728.0
2016-10-28,15.85,15.905,15.695,15.765,12639.0
2016-10-31,15.905,15.905,15.765,15.775,11243.0
2016-11-01,15.825,15.825,15.595,15.775,38191.0
2016-11-02,15.76,15.76,15.505,15.59,22784.0
2016-11-03,15.545,15.71,15.5,15.505,15298.0
2016-11-04,15.52,15.675,15.515,15.54,14636.0
2016-11-07,15.85,15.93,15.775,15.93,16417.0
2016-11-08,15.895,15.895,15.695,15.775,8219.0
2016-11-09,16.02,16.77,16.02,16.67,108297.0
2016-11-10,16.98,17.625,16.965,17.51,114375.0
2016-11-11,17.53,17.815,17.405,17.79,196994.0
2016-11-14,17.975,18.57,17.975,18.385,135156.0
2016-11-15,18.205,18.31,17.845,18.31,59763.0
2016-11-16,17.97,18.1,17.855,17.975,35622.0
2016-11-17,17.975,18.415,17.88,18.39,56639.0
2016-11-18,18.465,18.54,18.335,18.515,32731.0
2016-11-21,18.5,18.5,18.245,18.385,32379.0
2016-11-22,18.35,18.49,18.35,18.45,144798.0
2016-11-23,18.58,18.72,18.505,18.695,79845.0
2016-11-24,18.725,18.76,18.635,18.695,64072.0
2016-11-25,18.8,18.8,18.63,18.785,65855.0
2016-11-28,18.505,18.595,18.215,18.255,102057.0
2016-11-29,18.27,18.455,18.27,18.345,32998.0
2016-11-30,18.5,18.775,18.5,18.7,43863.0
2016-12-01,18.695,19.035,18.645,18.955,118497.0
2016-12-02,18.915,18.915,18.645,18.71,97759.0
2016-12-05,18.815,19.01,18.815,18.915,33455.0
2016-12-06,19.005,19.175,18.915,19.165,106017.0
2016-12-07,19.23,19.37,19.075,19.355,91800.0
2016-12-08,19.46,19.735,19.36,19.55,112827.0
2016-12-09,19.55,19.605,19.345,19.55,77747.0
2016-12-12,19.54,19.55,19.185,19.25,98761.0
2016-12-13,19.345,19.36,19.02,19.255,47956.0
2016-12-14,19.085,19.695,18.945,19.435,57271.0
2016-12-15,19.715,20.005,19.64,19.78,141080.0
2016-12-16,19.925,19.925,19.54,19.565,114060.0
2016-12-19,19.63,19.76,19.515,19.755,99096.0
2016-12-20,19.86,20.03,19.86,20.015,59341.0
2016-12-21,20.015,20.04,19.91,20.005,32598.0
2016-12-22,20.135,20.18,19.98,20.11,116966.0
2016-12-23,20.29,20.315,20.055,20.275,45713.0
2016-12-28,20.365,20.365,20.07,20.13,39199.0
2016-12-29,20.11,20.11,19.695,19.8,57926.0
2016-12-30,19.85,19.9,19.68,19.825,36868.0
2017-01-03,20.0,20.275,19.795,19.91,29543.0
2017-01-04,19.93,20.055,19.835,20.0,49730.0
2017-01-05,19.925,19.955,19.385,19.595,84216.0
2017-01-06,19.68,19.785,19.54,19.705,33367.0
2017-01-09,19.705,19.705,19.44,19.58,50571.0
2017-01-10,19.505,19.785,19.48,19.72,41251.0
2017-01-11,19.825,19.825,19.39,19.695,51240.0
2017-01-12,19.59,19.59,19.26,19.465,59246.0
2017-01-13,19.615,19.93,19.54,19.62,79274.0
2017-01-16,19.705,19.77,19.62,19.77,24390.0
2017-01-17,19.415,19.415,18.77,18.805,147256.0
2017-01-18,18.885,19.345,18.77,19.325,53241.0
2017-01-19,19.45,19.465,19.18,19.3,33148.0
2017-01-20,19.36,19.615,19.345,19.425,39389.0
2017-01-23,19.46,19.5,19.28,19.335,67206.0
2017-01-24,19.425,19.53,19.205,19.475,52518.0
2017-01-25,19.595,19.81,19.59,19.8,80080.0
2017-01-26,19.875,20.015,19.8,19.925,72274.0
2017-01-27,20.015,20.015,19.775,19.84,34616.0
2017-01-30,19.685,19.705,19.385,19.62,62457.0
2017-01-31,19.45,19.465,19.255,19.39,35703.0
2017-02-01,19.59,19.77,19.425,19.46,47071.0
2017-02-02,19.32,19.325,19.155,19.27,45540.0
2017-02-03,19.48,19.75,19.45,19.705,86909.0
2017-02-06,19.81,19.915,19.66,19.73,116405.0
2017-02-07,19.76,19.955,19.72,19.75,167671.0
2017-02-08,19.645,19.645,19.4,19.515,43687.0
2017-02-09,19.58,19.835,19.475,19.82,49689.0
2017-02-10,19.875,19.875,19.71,19.81,41610.0
2017-02-13,19.925,20.16,19.925,20.03,68322.0
2017-02-14,20.04,20.425,19.93,20.38,70785.0
2017-02-15,20.61,20.67,20.425,20.57,67554.0
2017-02-16,20.53,20.53,20.35,20.48,50644.0
2017-02-17,20.275,20.47,20.245,20.455,66105.0
2017-02-21,20.555,20.715,20.545,20.625,52806.0
2017-02-22,20.625,20.79,20.56,20.61,55873.0
2017-02-23,20.505,20.605,20.365,20.57,69055.0
2017-02-24,20.35,20.38,20.225,20.365,63964.0
2017-02-27,20.43,20.605,20.3,20.585,45778.0
2017-02-28,20.58,20.725,20.505,20.695,45822.0
2017-03-01,21.11,21.635,21.11,21.535,63167.0
2017-03-02,21.675,21.675,21.1,21.1,120070.0
2017-03-03,21.095,21.305,21.095,21.185,75067.0
2017-03-06,21.165,21.19,20.915,21.125,58675.0
2017-03-07,21.135,21.145,20.985,21.02,40022.0
2017-03-08,21.24,21.455,21.145,21.145,87724.0
2017-03-09,21.275,21.415,21.16,21.21,312955.0
2017-03-10,21.305,21.305,20.855,21.07,62759.0
2017-03-13,21.06,21.175,20.955,20.985,70820.0
2017-03-14,20.88,21.055,20.765,21.01,76067.0
2017-03-15,21.02,21.11,20.52,20.57,143285.0
2017-03-16,20.71,20.785,20.65,20.735,108234.0
2017-03-17,20.66,20.785,20.495,20.53,29506.0
2017-03-20,20.48,20.53,20.285,20.325,116099.0
2017-03-21,20.425,20.425,19.305,19.345,197453.0
2017-03-22,19.23,19.555,19.0,19.36,106401.0
2017-03-23,19.335,19.67,19.255,19.44,45456.0
2017-03-24,19.55,19.645,19.335,19.505,50644.0
2017-03-27,19.03,19.41,18.8,19.41,190803.0
2017-03-28,19.36,19.86,19.35,19.76,38414.0
2017-03-29,19.87,19.87,19.54,19.54,43921.0
2017-03-30,19.68,20.0,19.5,19.96,56130.0
2017-03-31,19.965,19.975,19.69,19.69,30017.0
2017-04-03,19.69,19.875,19.525,19.77,25578.0
2017-04-04,19.68,19.825,19.68,19.755,35513.0
2017-04-05,19.895,20.015,19.515,19.565,51005.0
2017-04-06,19.69,19.77,19.4,19.73,22147.0
2017-04-07,19.69,19.755,19.485,19.62,31500.0
2017-04-10,19.745,19.745,19.28,19.35,36627.0
2017-04-11,19.36,19.36,19.065,19.285,70505.0
2017-04-12,19.13,19.295,19.0,19.03,43136.0
2017-04-13,19.005,19.115,18.735,18.845,53291.0
2017-04-17,18.91,19.17,18.745,19.155,72263.0
2017-04-18,19.18,19.205,18.91,19.065,38005.0
2017-04-19,19.195,19.415,19.18,19.18,34850.0
2017-04-20,19.26,19.645,19.255,19.62,38387.0
2017-04-21,19.595,19.745,19.5,19.5,24707.0
2017-04-24,19.965,20.12,19.81,19.985,37540.0
2017-04-25,20.26,20.42,20.195,20.23,25886.0
2017-04-26,20.26,20.565,20.22,20.385,43409.0
2017-04-27,20.46,20.465,20.14,20.205,11823.0
2017-04-28,20.19,20.32,20.03,20.03,25732.0
2017-05-01,20.165,20.41,20.1,20.335,45764.0
2017-05-02,20.45,20.46,20.18,20.235,8349.0
2017-05-03,20.28,20.54,20.22,20.515,24910.0
2017-05-04,20.59,20.78,20.54,20.63,43284.0
2017-05-05,20.64,20.72,20.395,20.41,11835.0
2017-05-08,20.425,20.59,20.425,20.54,16776.0
2017-05-09,20.555,20.785,20.425,20.465,18488.0
2017-05-10,20.335,20.45,20.335,20.385,21544.0
2017-05-11,20.41,20.465,20.105,20.305,22301.0
2017-05-12,20.28,20.28,19.975,20.195,22922.0
2017-05-15,20.1,20.335,20.1,20.295,58063.0
2017-05-16,20.255,20.46,20.215,20.35,10688.0
2017-05-17,20.08,20.09,19.37,19.485,89666.0
2017-05-18,19.345,19.655,19.345,19.53,35822.0
2017-05-19,19.62,19.745,19.53,19.54,20629.0
2017-05-23,19.44,19.99,19.44,19.9,32100.0
2017-05-24,19.875,19.9,19.605,19.69,22021.0
2017-05-25,19.695,19.82,19.69,19.76,13166.0
2017-05-26,19.82,19.82,19.665,19.665,22720.0
2017-05-29,19.645,19.695,19.575,19.575,20769.0
2017-05-30,19.49,19.5,19.385,19.46,44080.0
2017-05-31,19.525,19.525,19.09,19.31,17364.0
2017-06-01,19.345,19.575,19.165,19.555,25602.0
2017-06-02,19.465,19.475,19.28,19.41,28767.0
2017-06-05,19.295,19.555,19.295,19.36,28606.0
2017-06-06,19.13,19.3,19.07,19.22,25009.0
2017-06-07,19.35,19.595,19.335,19.525,22032.0
2017-06-08,19.63,20.12,19.565,19.935,42596.0
2017-06-09,19.935,20.385,19.935,20.345,50774.0
2017-06-12,20.335,20.575,20.09,20.155,27863.0
2017-06-13,20.155,20.195,20.075,20.08,34351.0
2017-06-14,19.925,20.195,19.69,20.14,38172.0
2017-06-15,20.03,20.28,20.03,20.055,50123.0
2017-06-16,20.09,20.09,19.885,19.885,19649.0
2017-06-19,20.155,20.23,20.04,20.105,25163.0
2017-06-20,20.17,20.17,19.965,19.965,31288.0
2017-06-21,19.9,20.0,19.835,19.835,9234.0
2017-06-22,19.665,19.68,19.45,19.565,19756.0
2017-06-23,19.69,19.69,19.36,19.425,30477.0
2017-06-26,19.435,19.64,19.415,19.555,16128.0
2017-06-27,19.555,19.795,19.55,19.555,75190.0
2017-06-28,19.755,19.755,19.615,19.665,38143.0
2017-06-29,19.95,20.175,19.745,19.935,66270.0
2017-06-30,19.885,19.985,19.735,19.855,24842.0
2017-07-04,20.315,20.315,20.06,20.085,14316.0
2017-07-05,20.09,20.355,20.09,20.255,38502.0
2017-07-06,20.23,20.305,20.075,20.075,32539.0
2017-07-07,20.14,20.15,19.925,20.06,30017.0
2017-07-10,20.04,20.15,19.95,20.115,27842.0
2017-07-11,20.25,20.25,20.025,20.05,20099.0
2017-07-12,20.075,20.075,19.605,19.72,79629.0
2017-07-13,19.605,19.86,19.605,19.83,38237.0
2017-07-14,19.615,19.615,19.39,19.54,41783.0
2017-07-17,19.525,19.62,19.375,19.565,16753.0
2017-07-18,19.345,19.415,19.245,19.31,136178.0
2017-07-19,19.295,19.35,19.13,19.26,103224.0
2017-07-20,19.25,19.3,19.085,19.185,52195.0
2017-07-21,19.07,19.18,18.915,18.95,41311.0
2017-07-24,18.865,19.155,18.865,19.11,20651.0
2017-07-25,19.285,19.54,19.285,19.4,45106.0
2017-07-26,19.58,19.58,19.02,19.045,25743.0
2017-07-27,19.11,19.205,19.045,19.155,36596.0
2017-07-28,19.005,19.015,18.815,18.95,36756.0
2017-07-31,18.98,19.285,18.98,19.18,15750.0
2017-08-01,19.36,19.425,19.27,19.39,26087.0
2017-08-02,19.58,19.58,19.39,19.505,11810.0
2017-08-03,19.575,19.575,19.4,19.475,14330.0
2017-08-04,19.62,19.945,19.62,19.72,37349.0
2017-08-08,19.81,20.01,19.705,19.755,27645.0
2017-08-09,19.62,19.69,19.53,19.565,18856.0
2017-08-10,19.54,19.54,19.25,19.25,35243.0
2017-08-11,19.245,19.26,18.94,18.99,30536.0
2017-08-14,19.18,19.435,19.17,19.435,24329.0
2017-08-15,19.54,19.655,19.475,19.475,43542.0
2017-08-16,19.59,19.6,19.21,19.21,23788.0
2017-08-17,19.135,19.285,18.83,18.84,31377.0
2017-08-18,18.715,18.84,18.585,18.7,31705.0
2017-08-21,18.625,18.875,18.51,18.585,12590.0
2017-08-22,18.555,18.825,18.555,18.8,16457.0
2017-08-23,18.8,18.93,18.785,18.785,41931.0
2017-08-24,18.905,18.905,18.76,18.825,13897.0
2017-08-25,18.88,18.955,18.75,18.765,37534.0
2017-08-28,18.675,18.765,18.61,18.61,11140.0
2017-08-29,18.53,18.62,18.37,18.575,14312.0
2017-08-30,18.61,18.88,18.61,18.79,15530.0
2017-08-31,18.74,18.74,18.505,18.505,26988.0
2017-09-01,18.445,18.61,18.39,18.535,15391.0
2017-09-05,18.405,18.405,17.97,17.985,42111.0
2017-09-06,18.025,18.18,17.72,17.81,88575.0
2017-09-07,17.805,17.805,17.13,17.22,75391.0
2017-09-08,17.14,17.485,17.14,17.375,49772.0
2017-09-11,17.63,17.795,17.58,17.705,78409.0
2017-09-12,17.885,18.205,17.885,18.175,27274.0
2017-09-13,18.205,18.28,18.06,18.24,19680.0
2017-09-14,18.47,18.47,18.15,18.165,35961.0
2017-09-15,18.02,18.23,18.02,18.225,14025.0
2017-09-18,18.345,18.775,18.345,18.695,21572.0
2017-09-19,18.685,18.85,18.635,18.8,26739.0
2017-09-20,18.84,19.185,18.625,19.055,29838.0
2017-09-21,19.185,19.21,19.07,19.195,14897.0
2017-09-22,19.17,19.205,18.98,19.195,23102.0
2017-09-25,19.085,19.225,19.07,19.225,29707.0
2017-09-26,19.295,19.39,19.195,19.25,32310.0
2017-09-27,19.43,19.89,19.39,19.81,60274.0
2017-09-28,19.91,19.91,19.635,19.77,30000.0
2017-09-29,19.76,20.075,19.76,19.99,29682.0
2017-10-02,20.1,20.105,19.89,20.08,39952.0
2017-10-03,20.075,20.18,19.94,20.025,25891.0
2017-10-04,19.875,20.005,19.86,19.865,19062.0
2017-10-05,20.005,20.345,19.935,20.305,35912.0
2017-10-06,20.315,20.47,20.195,20.29,20892.0
2017-10-10,20.29,20.29,20.1,20.24,23924.0
2017-10-11,20.265,20.265,20.055,20.065,19794.0
2017-10-12,20.22,20.22,19.875,19.91,44688.0
2017-10-13,19.885,19.915,19.585,19.775,40782.0
2017-10-16,19.785,20.025,19.785,20.0,69027.0
2017-10-17,20.025,20.18,19.835,19.85,36666.0
2017-10-18,19.95,19.95,19.81,19.875,40299.0
2017-10-19,19.775,20.015,19.685,19.96,28494.0
2017-10-20,20.305,20.52,20.305,20.51,50152.0
2017-10-23,20.595,20.61,20.46,20.485,78108.0
2017-10-24,20.47,20.79,20.46,20.7,59581.0
2017-10-25,20.735,20.93,20.69,20.865,147636.0
2017-10-26,21.09,21.205,20.965,21.165,88924.0
2017-10-27,21.23,21.425,21.23,21.26,45731.0
2017-10-30,21.14,21.345,21.13,21.165,91954.0
2017-10-31,21.22,21.4,21.22,21.235,90516.0
2017-11-01,21.295,21.47,21.235,21.235,87184.0
2017-11-02,21.145,21.305,21.005,21.28,86646.0
2017-11-03,21.195,21.22,21.02,21.195,38908.0
2017-11-06,21.055,21.195,21.045,21.105,48868.0
2017-11-07,21.195,21.245,20.675,20.69,128045.0
2017-11-08,20.675,20.675,20.345,20.405,124205.0
2017-11-09,20.255,20.335,19.99,20.165,178820.0
2017-11-10,20.165,20.27,20.05,20.08,45737.0
2017-11-13,20.065,20.345,19.95,20.33,72039.0
2017-11-14,20.305,20.485,20.215,20.47,34224.0
2017-11-15,20.27,20.685,20.27,20.585,91201.0
2017-11-16,20.525,20.715,20.51,20.525,55637.0
2017-11-17,20.55,20.675,20.46,20.57,94334.0
2017-11-20,20.61,20.79,20.495,20.785,63572.0
2017-11-21,20.84,20.84,20.575,20.66,32082.0
2017-11-22,20.595,20.685,20.48,20.48,36283.0
2017-11-23,20.51,20.51,20.46,20.51,41138.0
2017-11-24,20.6,20.6,20.41,20.43,19900.0
2017-11-27,20.43,20.55,20.405,20.485,14696.0
2017-11-28,20.635,21.21,20.585,21.18,70855.0
2017-11-29,21.4,21.995,21.4,21.88,144000.0
2017-11-30,22.045,22.385,21.92,21.97,137716.0
2017-12-01,21.84,21.875,21.055,21.65,186463.0
2017-12-04,22.16,22.345,22.105,22.12,120373.0
2017-12-05,22.205,22.245,21.825,21.865,220121.0
2017-12-06,21.625,22.145,21.625,21.965,147199.0
2017-12-07,21.945,22.275,21.92,22.21,128621.0
2017-12-08,22.44,22.44,22.185,22.395,58248.0
2017-12-11,22.565,22.565,22.185,22.25,77042.0
2017-12-12,22.325,22.65,22.325,22.55,169316.0
2017-12-13,22.64,22.64,22.11,22.12,220734.0
2017-12-14,22.135,22.37,21.75,21.825,212929.0
2017-12-15,22.045,22.51,21.89,22.325,171232.0
2017-12-18,22.56,22.68,22.435,22.58,137842.0
2017-12-19,22.77,22.77,22.54,22.54,178587.0
2017-12-20,22.725,22.75,22.37,22.385,155757.0
2017-12-21,22.385,22.575,22.385,22.535,85526.0
2017-12-22,22.615,22.65,22.335,22.44,92403.0
2017-12-27,22.3,22.3,22.035,22.105,77891.0
2017-12-28,22.16,22.16,21.995,22.035,144500.0
2017-12-29,22.095,22.225,21.84,21.885,66841.0
2018-01-02,21.895,22.045,21.74,21.805,91406.0
2018-01-03,21.79,22.055,21.79,22.045,90357.0
2018-01-04,22.15,22.39,22.13,22.13,134006.0
2018-01-05,22.08,22.08,21.895,22.055,113590.0
2018-01-08,22.185,22.235,21.96,22.085,75487.0
2018-01-09,22.105,22.59,22.105,22.41,212299.0
2018-01-10,22.515,22.94,22.44,22.825,285393.0
2018-01-11,22.955,22.97,22.805,22.955,184756.0
2018-01-12,23.13,23.145,22.955,23.055,251293.0
2018-01-15,23.005,23.675,22.99,23.47,97641.0
2018-01-16,23.38,23.38,22.75,22.875,326704.0
2018-01-17,22.93,23.04,22.56,22.99,305741.0
2018-01-18,23.18,23.5,22.895,22.93,147478.0
2018-01-19,23.005,23.38,23.005,23.38,308592.0
2018-01-22,23.355,23.51,23.22,23.485,130395.0
2018-01-23,23.55,23.75,23.385,23.5,370225.0
2018-01-24,23.525,23.61,23.345,23.47,418524.0
2018-01-25,23.545,23.55,23.26,23.395,262721.0
2018-01-26,23.425,23.5,23.18,23.475,167944.0
2018-01-29,23.425,23.685,23.385,23.42,284049.0
2018-01-30,23.235,23.425,23.17,23.22,282616.0
2018-01-31,23.285,23.31,23.07,23.14,215190.0
2018-02-01,23.02,23.37,23.02,23.37,278733.0
2018-02-02,23.385,23.735,23.17,23.285,320029.0
2018-02-05,22.775,23.255,22.105,22.35,279727.0
2018-02-06,21.91,22.8,21.74,22.705,192615.0
2018-02-07,22.775,23.155,22.64,22.94,164527.0
2018-02-08,23.08,23.08,21.995,21.995,239168.0
2018-02-09,22.285,22.575,21.755,22.415,309801.0
2018-02-12,22.675,22.99,22.485,22.7,270931.0
2018-02-13,22.64,22.895,22.56,22.865,177809.0
2018-02-14,22.805,23.355,22.8,23.345,301638.0
2018-02-15,23.545,23.585,23.26,23.335,314481.0
2018-02-16,23.38,23.635,23.37,23.545,148110.0
2018-02-20,23.435,23.76,23.41,23.595,150284.0
2018-02-21,23.57,24.105,23.57,23.865,96139.0
2018-02-22,23.975,24.09,23.45,23.495,262421.0
2018-02-23,23.535,23.785,23.475,23.785,48964.0
2018-02-26,23.84,23.99,23.715,23.98,96044.0
2018-02-27,24.075,24.34,23.89,23.9,110805.0
2018-02-28,23.925,24.23,23.735,23.74,265473.0
2018-03-01,23.815,23.98,23.355,23.495,194303.0
2018-03-02,23.425,23.86,23.145,23.81,105809.0
2018-03-05,23.76,24.39,23.61,24.28,200774.0
2018-03-06,24.32,24.345,23.925,24.28,111155.0
2018-03-07,24.05,24.42,23.965,24.315,64365.0
2018-03-08,24.455,24.455,24.08,24.245,41650.0
2018-03-09,24.315,24.645,24.315,24.62,54902.0
2018-03-12,24.71,24.72,24.48,24.53,63493.0
2018-03-13,24.65,24.675,24.405,24.495,43912.0
2018-03-14,24.495,24.495,24.025,24.105,55829.0
2018-03-15,24.19,24.39,24.125,24.27,42637.0
2018-03-16,24.345,24.695,24.28,24.505,31593.0
2018-03-19,24.47,24.47,24.1,24.305,36387.0
2018-03-20,24.38,24.435,24.24,24.28,37946.0
2018-03-21,24.245,24.355,23.95,24.03,64066.0
2018-03-22,23.885,24.005,23.005,23.065,139045.0
2018-03-23,22.945,22.995,22.12,22.17,136300.0
2018-03-26,22.725,23.005,22.525,22.94,127588.0
2018-03-27,23.085,23.085,22.28,22.455,174696.0
2018-03-28,22.495,22.645,22.22,22.535,118447.0
2018-03-29,22.545,22.835,22.51,22.785,68247.0
2018-04-02,22.81,22.81,21.995,22.305,148924.0
2018-04-03,22.405,22.43,22.09,22.41,76121.0
2018-04-04,22.005,22.72,22.005,22.635,55809.0
2018-04-05,22.845,22.97,22.695,22.81,61889.0
2018-04-06,22.495,22.545,21.965,22.19,115976.0
2018-04-09,22.405,22.695,22.17,22.18,46283.0
2018-04-10,22.345,22.46,22.205,22.38,102880.0
2018-04-11,22.31,22.32,22.04,22.08,95299.0
2018-04-12,22.32,22.72,22.32,22.61,125242.0
2018-04-13,22.96,22.96,22.03,22.14,108370.0
2018-04-16,22.17,22.205,21.945,22.095,77753.0
2018-04-17,22.19,22.19,21.605,21.73,82709.0
2018-04-18,21.88,22.03,21.755,21.755,52296.0
2018-04-19,21.74,22.305,21.74,22.255,76109.0
2018-04-20,22.33,22.62,22.33,22.545,75732.0
2018-04-23,22.675,22.91,22.675,22.8,94484.0
2018-04-24,23.035,23.285,22.685,22.87,229388.0
2018-04-25,22.735,23.115,22.725,22.945,48265.0
2018-04-26,23.1,23.165,22.81,22.945,70360.0
2018-04-27,22.975,23.49,22.97,23.24,22359.0
2018-04-30,23.34,23.425,22.945,22.95,55132.0
2018-05-01,22.86,23.01,22.745,23.01,87416.0
2018-05-02,22.935,23.135,22.795,22.795,55360.0
2018-05-03,22.725,22.725,22.305,22.605,153104.0
2018-05-04,22.385,23.01,22.385,22.875,62754.0
2018-05-07,23.02,23.085,22.82,23.025,50115.0
2018-05-08,23.2,23.615,23.2,23.375,48785.0
2018-05-09,23.65,23.65,23.265,23.55,58494.0
2018-05-10,23.725,23.725,23.34,23.54,56873.0
2018-05-11,23.69,23.765,23.575,23.625,32925.0
2018-05-14,23.65,23.805,23.515,23.625,39281.0
2018-05-15,23.65,24.04,23.65,23.83,48252.0
2018-05-16,23.54,23.855,23.54,23.69,43755.0
2018-05-17,23.54,23.83,23.54,23.755,32360.0
2018-05-18,23.855,23.875,23.6,23.605,18549.0
2018-05-22,23.625,23.955,23.49,23.78,45303.0
2018-05-23,23.815,23.915,23.525,23.58,32153.0
2018-05-24,23.79,23.83,23.29,23.625,36269.0
2018-05-25,23.79,23.79,23.565,23.65,22726.0
2018-05-28,23.675,23.715,23.665,23.705,3363.0
2018-05-29,23.64,23.64,22.635,22.795,101106.0
2018-05-30,23.315,23.315,22.725,22.96,53341.0
2018-05-31,22.96,23.19,22.86,23.05,57075.0
2018-06-01,23.165,23.475,23.15,23.335,52410.0
2018-06-04,23.39,23.425,23.31,23.39,22200.0
2018-06-05,23.4,23.54,23.215,23.36,93704.0
2018-06-06,23.185,23.83,23.185,23.815,61269.0
2018-06-07,23.855,24.04,23.725,23.83,47732.0
2018-06-08,23.65,23.995,23.65,23.825,35505.0
2018-06-11,23.825,24.155,23.755,23.815,43565.0
2018-06-12,23.865,23.965,23.725,23.805,33757.0
2018-06-13,23.705,24.105,23.575,23.65,51797.0
2018-06-14,23.605,23.68,23.44,23.605,38102.0
2018-06-15,23.54,23.85,23.425,23.75,35598.0
2018-06-18,23.74,23.89,23.505,23.85,34652.0
2018-06-19,23.665,24.065,23.665,24.04,51306.0
2018-06-20,24.07,24.24,24.065,24.065,43222.0
2018-06-21,24.145,24.205,23.79,24.065,34043.0
2018-06-22,24.13,24.22,23.705,23.74,47257.0
2018-06-25,23.725,23.725,23.31,23.55,53987.0
2018-06-26,23.7,23.7,23.175,23.34,25562.0
2018-06-27,23.22,23.43,22.98,23.105,60854.0
2018-06-28,22.84,23.145,22.805,22.995,53170.0
2018-06-29,23.31,23.32,22.765,22.765,69980.0
2018-07-03,22.82,23.12,22.67,22.68,60161.0
2018-07-04,22.68,22.84,22.67,22.795,10818.0
2018-07-05,22.805,22.905,22.705,22.765,48918.0
2018-07-06,22.68,22.915,22.59,22.865,34585.0
2018-07-09,22.84,23.495,22.84,23.46,49172.0
2018-07-10,23.67,23.67,23.17,23.305,28886.0
2018-07-11,23.28,23.405,23.18,23.305,99895.0
2018-07-12,23.305,23.305,23.005,23.135,55701.0
2018-07-13,23.13,23.13,22.79,22.88,157307.0
2018-07-16,22.765,23.32,22.765,23.28,95174.0
2018-07-17,23.42,23.585,23.355,23.47,174112.0
2018-07-18,23.605,23.82,23.605,23.71,56002.0
2018-07-19,23.88,23.88,23.435,23.595,43061.0
2018-07-20,23.46,23.57,23.305,23.43,51060.0
2018-07-23,23.47,23.97,23.47,23.92,51689.0
2018-07-24,24.095,24.095,23.77,23.81,37405.0
2018-07-25,23.845,23.845,23.53,23.58,58102.0
2018-07-26,23.505,23.93,23.505,23.78,41589.0
2018-07-27,24.01,24.055,23.745,23.91,44067.0
2018-07-30,24.085,24.085,23.795,23.845,30225.0
2018-07-31,23.845,23.93,23.62,23.66,46533.0
2018-08-01,23.835,23.96,23.745,23.755,32666.0
2018-08-02,23.745,24.045,23.605,23.955,44966.0
2018-08-03,23.81,24.03,23.805,23.955,21437.0
2018-08-07,24.01,24.26,24.005,24.145,47127.0
2018-08-08,24.31,24.32,24.16,24.235,23952.0
2018-08-09,24.235,24.235,24.07,24.095,29743.0
2018-08-10,24.055,24.095,23.805,24.03,32779.0
2018-08-13,24.03,24.11,23.82,23.835,47285.0
2018-08-14,23.845,24.135,23.845,24.045,38967.0
2018-08-15,23.885,24.13,23.855,23.945,85689.0
2018-08-16,24.005,24.435,24.005,24.355,68850.0
2018-08-17,24.055,24.26,24.055,24.205,57355.0
2018-08-20,24.285,24.32,24.085,24.28,43065.0
2018-08-21,24.195,24.575,24.195,24.435,34898.0
2018-08-22,24.205,24.41,24.205,24.255,20630.0
2018-08-23,24.435,24.435,24.155,24.255,21291.0
2018-08-24,24.18,24.28,24.135,24.145,37285.0
2018-08-27,24.135,24.405,24.135,24.255,25159.0
2018-08-28,24.305,24.305,24.055,24.145,20796.0
2018-08-29,24.11,24.195,23.97,24.055,42108.0
2018-08-30,23.995,24.17,23.955,23.96,33304.0
2018-08-31,23.96,24.195,23.955,24.155,39909.0
2018-09-04,24.305,24.61,24.27,24.56,74494.0
2018-09-05,24.6,24.71,24.595,24.635,58573.0
2018-09-06,24.725,24.725,24.395,24.395,33363.0
2018-09-07,24.43,24.475,24.32,24.43,39366.0
2018-09-10,24.47,24.5,24.32,24.355,40624.0
2018-09-11,24.41,24.47,24.31,24.335,24907.0
2018-09-12,24.31,24.31,23.63,23.66,59221.0
2018-09-13,23.635,23.88,23.37,23.385,45677.0
2018-09-14,23.51,23.63,23.51,23.58,47657.0
2018-09-17,23.43,23.695,23.355,23.435,89302.0
2018-09-18,23.36,23.42,23.305,23.36,83612.0
2018-09-19,23.32,23.755,23.305,23.66,58921.0
2018-09-20,23.71,24.01,23.705,23.92,57517.0
2018-09-21,24.035,24.035,23.83,23.855,41425.0
2018-09-24,23.955,23.97,23.62,23.655,100840.0
2018-09-25,23.895,23.895,23.56,23.57,26454.0
2018-09-26,23.745,23.745,23.27,23.285,53616.0
2018-09-27,23.355,23.38,23.135,23.145,62198.0
2018-09-28,23.045,23.045,22.725,22.745,76813.0
2018-10-01,22.945,22.945,22.435,22.495,47298.0
2018-10-02,22.47,22.6,22.36,22.47,70405.0
2018-10-03,22.525,23.01,22.51,22.945,42601.0
2018-10-04,22.995,23.42,22.995,23.255,54148.0
2018-10-05,23.505,23.505,23.055,23.11,76685.0
2018-10-09,23.185,23.32,23.145,23.17,35976.0
2018-10-10,23.01,23.385,22.825,22.85,161505.0
2018-10-11,22.695,22.795,22.1,22.12,293329.0
2018-10-12,22.6,22.61,21.425,21.895,102100.0
2018-10-15,21.665,21.95,21.59,21.7,81504.0
2018-10-16,21.725,21.74,21.415,21.715,80225.0
2018-10-17,21.565,22.245,21.565,22.07,123952.0
2018-10-18,22.12,22.195,21.76,21.77,151329.0
2018-10-19,21.775,22.145,21.71,21.91,126145.0
2018-10-22,21.97,22.025,21.265,21.29,155719.0
2018-10-23,20.865,21.41,20.69,21.275,277900.0
2018-10-24,21.15,21.2,20.43,20.48,367073.0
2018-10-25,20.625,21.225,20.625,21.0,230142.0
2018-10-26,20.63,20.95,20.63,20.735,385700.0
2018-10-29,20.99,21.45,20.965,21.115,258925.0
2018-10-30,21.05,21.44,21.0,21.4,167504.0
2018-10-31,21.6,22.1,21.485,21.825,57923.0
2018-11-01,21.785,21.87,21.69,21.82,66852.0
2018-11-02,21.975,22.185,21.715,21.875,54051.0
2018-11-05,21.87,22.1,21.81,21.995,24651.0
2018-11-06,21.96,22.245,21.875,22.16,42732.0
2018-11-07,22.3,22.3,21.835,22.27,43630.0
2018-11-08,22.2,22.57,22.2,22.47,80766.0
2018-11-09,22.46,22.6,22.335,22.445,36462.0
2018-11-12,22.31,22.375,22.16,22.16,37089.0
2018-11-13,22.125,22.52,22.125,22.335,60504.0
2018-11-14,22.45,22.5,21.665,21.895,133651.0
2018-11-15,21.54,22.195,21.54,22.195,127028.0
2018-11-16,21.97,22.235,21.97,22.095,41840.0
2018-11-19,22.1,22.32,21.95,22.085,66922.0
2018-11-20,22.075,22.075,21.74,21.935,125183.0
2018-11-21,21.895,22.15,21.69,21.8,57600.0
2018-11-22,21.685,21.8,21.515,21.535,11789.0
2018-11-23,21.61,21.835,21.59,21.66,21980.0
2018-11-26,21.775,22.27,21.765,22.21,105235.0
2018-11-27,22.275,22.285,21.935,22.15,49273.0
2018-11-28,22.4,22.46,22.035,22.395,59373.0
2018-11-29,22.335,22.395,22.12,22.275,31152.0
2018-11-30,22.16,22.625,22.16,22.575,43498.0
2018-12-03,22.625,22.71,22.27,22.435,45985.0
2018-12-04,22.375,22.375,21.235,21.385,105459.0
2018-12-05,21.49,21.945,21.45,21.45,11274.0
2018-12-06,21.285,21.285,20.75,21.265,399823.0
2018-12-07,20.975,21.325,20.575,20.725,103648.0
2018-12-10,20.74,20.74,20.065,20.365,129344.0
2018-12-11,20.7,20.935,20.03,20.08,124812.0
2018-12-12,20.24,20.355,19.965,20.115,68229.0
2018-12-13,20.115,20.215,19.605,19.675,105450.0
2018-12-14,19.48,19.875,19.395,19.43,78259.0
2018-12-17,19.305,19.675,19.27,19.355,108269.0
2018-12-18,19.24,19.615,19.14,19.205,134386.0
2018-12-19,19.305,19.405,18.74,18.84,228653.0
2018-12-20,18.695,18.97,18.63,18.755,226044.0
2018-12-21,18.78,19.045,18.52,18.56,219453.0
2018-12-24,18.235,18.5,18.135,18.185,151148.0
2018-12-27,18.555,19.12,18.49,19.12,189944.0
2018-12-28,19.325,19.465,19.145,19.205,162765.0
2018-12-31,19.29,19.51,19.12,19.35,51488.0
2019-01-02,19.115,19.695,19.08,19.695,98176.0
2019-01-03,19.585,19.645,19.305,19.305,133324.0
2019-01-04,19.43,19.905,19.43,19.87,110212.0
2019-01-07,19.87,20.03,19.65,19.845,146470.0
2019-01-08,20.2,20.2,19.61,19.845,77922.0
2019-01-09,19.945,20.005,19.72,19.935,126987.0
2019-01-10,19.805,19.99,19.735,19.885,77505.0
2019-01-11,19.845,20.07,19.72,20.005,30330.0
2019-01-14,19.775,20.29,19.775,20.25,72854.0
2019-01-15,20.095,20.5,20.065,20.44,77432.0
2019-01-16,20.56,21.065,20.56,21.0,66242.0
2019-01-17,21.16,21.225,20.815,21.21,70464.0
2019-01-18,21.2,21.63,21.185,21.63,76890.0
2019-01-21,21.595,21.67,21.555,21.57,16215.0
2019-01-22,21.45,21.705,21.45,21.56,111644.0
2019-01-23,21.635,21.875,21.505,21.655,110280.0
2019-01-24,21.635,21.77,21.535,21.765,83945.0
2019-01-25,21.545,21.925,21.545,21.745,66170.0
2019-01-28,21.485,21.83,21.485,21.805,115078.0
2019-01-29,21.585,21.9,21.585,21.74,91946.0
2019-01-30,21.77,21.77,21.4,21.42,168573.0
2019-01-31,21.535,21.535,20.965,21.215,36001.0
2019-02-01,21.25,21.36,21.115,21.225,68881.0
2019-02-04,21.19,21.42,21.19,21.41,28308.0
2019-02-05,21.41,21.425,21.21,21.32,38596.0
2019-02-06,21.115,21.475,21.105,21.445,35273.0
2019-02-07,21.535,22.175,21.535,21.89,96039.0
2019-02-08,21.62,21.72,21.4,21.655,36530.0
2019-02-11,21.72,21.84,21.72,21.83,51825.0
2019-02-12,22.05,22.135,21.965,22.0,37459.0
2019-02-13,21.975,22.26,21.955,22.025,26971.0
2019-02-14,22.015,22.015,21.765,21.85,59919.0
2019-02-15,21.9,22.36,21.89,22.3,46719.0
2019-02-19,22.16,22.445,22.16,22.405,38631.0
2019-02-20,22.285,22.565,22.26,22.555,28153.0
2019-02-21,22.54,22.68,22.38,22.505,34566.0
2019-02-22,22.395,22.615,22.25,22.37,42947.0
2019-02-25,22.395,22.645,22.395,22.435,30396.0
2019-02-26,22.25,22.515,22.235,22.26,48650.0
2019-02-27,22.05,22.455,22.05,22.435,56625.0
2019-02-28,22.38,22.53,22.355,22.355,28445.0
2019-03-01,22.54,22.805,22.52,22.705,19992.0
2019-03-04,22.645,22.975,22.455,22.595,25433.0
2019-03-05,22.54,22.79,22.325,22.645,44000.0
2019-03-06,22.605,22.8,22.42,22.445,40027.0
2019-03-07,22.3,22.395,22.035,22.15,41806.0
2019-03-08,22.04,22.14,21.88,22.06,28641.0
2019-03-11,22.01,22.36,22.01,22.235,24528.0
2019-03-12,22.235,22.345,22.135,22.185,20550.0
2019-03-13,22.405,22.43,22.135,22.27,24459.0
2019-03-14,22.3,22.485,22.3,22.435,21471.0
2019-03-15,22.455,22.645,22.445,22.485,23445.0
2019-03-18,22.485,22.935,22.485,22.825,30709.0
2019-03-19,22.94,22.94,22.38,22.41,30218.0
2019-03-20,22.27,22.385,21.635,21.655,43650.0
2019-03-21,21.46,21.755,21.26,21.335,52261.0
2019-03-22,20.98,21.14,20.385,20.495,91689.0
2019-03-25,20.435,20.755,20.31,20.435,69421.0
2019-03-26,20.595,20.795,20.49,20.755,167259.0
2019-03-27,20.78,20.83,20.625,20.755,49678.0
2019-03-28,20.645,21.085,20.645,21.085,54517.0
2019-03-29,21.035,21.175,20.905,20.975,32800.0
2019-04-01,21.015,21.585,21.015,21.575,71008.0
2019-04-02,21.61,21.92,21.61,21.745,39206.0
2019-04-03,21.76,22.08,21.745,21.805,47275.0
2019-04-04,21.785,22.1,21.785,21.995,42227.0
2019-04-05,22.05,22.185,21.945,22.015,29422.0
2019-04-08,21.785,22.05,21.785,21.99,69904.0
2019-04-09,21.775,21.87,21.66,21.675,42894.0
2019-04-10,21.64,21.835,21.575,21.83,30323.0
2019-04-11,21.87,22.21,21.87,22.055,30821.0
2019-04-12,22.275,22.575,22.105,22.42,67082.0
2019-04-15,22.465,22.465,22.185,22.235,32895.0
2019-04-16,22.175,22.59,22.16,22.565,55900.0
2019-04-17,22.52,22.71,22.395,22.69,46149.0
2019-04-18,22.65,22.715,22.52,22.565,49076.0
2019-04-22,22.555,22.575,22.335,22.505,55785.0
2019-04-23,22.665,22.93,22.38,22.91,39553.0
2019-04-24,22.765,23.005,22.725,22.98,38731.0
2019-04-25,22.935,23.13,22.76,22.98,36241.0
2019-04-26,23.055,23.065,22.87,23.04,22839.0
2019-04-29,23.02,23.52,22.93,23.36,32490.0
2019-04-30,23.35,23.385,23.095,23.235,70322.0
2019-05-01,23.37,23.37,22.92,23.055,61801.0
2019-05-02,22.935,23.325,22.935,23.26,52673.0
2019-05-03,23.425,23.455,23.265,23.4,32336.0
2019-05-06,22.885,23.4,22.885,23.3,33285.0
2019-05-07,22.96,23.09,22.825,22.885,39642.0
2019-05-08,22.675,22.875,22.675,22.75,42487.0
2019-05-09,22.575,22.74,22.41,22.69,30546.0
2019-05-10,22.625,22.775,22.32,22.65,44866.0
2019-05-13,22.135,22.335,21.88,21.94,33597.0
2019-05-14,21.97,22.37,21.94,22.165,47970.0
2019-05-15,21.845,22.03,21.66,21.845,54450.0
2019-05-16,22.03,22.31,21.81,22.16,34190.0
2019-05-17,21.98,22.26,21.885,22.055,12253.0
2019-05-21,22.09,22.41,22.08,22.295,19188.0
2019-05-22,21.835,22.21,21.83,22.175,9722.0
2019-05-23,21.81,21.995,21.695,21.805,26736.0
2019-05-24,21.97,22.015,21.87,21.995,15860.0
2019-05-27,22.005,22.115,21.945,22.115,8410.0
2019-05-28,21.82,21.995,21.775,21.775,25825.0
2019-05-29,21.405,21.885,21.365,21.88,16700.0
2019-05-30,21.745,22.16,21.445,21.61,26957.0
2019-05-31,21.475,21.475,21.2,21.225,18203.0
2019-06-03,21.15,21.43,20.955,21.17,26494.0
2019-06-04,21.66,21.965,21.6,21.965,14650.0
2019-06-05,21.71,22.05,21.7,22.015,29174.0
2019-06-06,21.785,21.99,21.785,21.99,21778.0
2019-06-07,21.445,21.76,21.445,21.64,19859.0
2019-06-10,21.725,22.065,21.72,21.87,33220.0
2019-06-11,21.995,22.225,21.955,22.055,24961.0
2019-06-12,21.88,22.055,21.82,21.905,14738.0
2019-06-13,22.005,22.105,21.92,21.945,15242.0
2019-06-14,21.895,22.3,21.835,22.27,22651.0
2019-06-17,22.25,22.275,21.86,21.895,11695.0
2019-06-18,21.885,22.31,21.675,22.235,24517.0
2019-06-19,22.3,22.465,21.83,21.835,22377.0
2019-06-20,21.785,21.785,21.335,21.7,34541.0
2019-06-21,21.6,21.92,21.6,21.71,19755.0
2019-06-24,21.565,21.88,21.565,21.59,24499.0
2019-06-25,21.455,21.635,21.275,21.5,62565.0
2019-06-26,21.39,21.675,21.39,21.505,17535.0
2019-06-27,21.345,21.745,21.335,21.625,27430.0
2019-06-28,21.755,22.035,21.695,22.025,21576.0
2019-07-02,22.41,22.41,21.89,21.975,21064.0
2019-07-03,21.985,22.145,21.95,22.12,13919.0
2019-07-04,22.05,22.17,22.05,22.085,4500.0
2019-07-05,22.195,22.52,22.195,22.34,32606.0
2019-07-08,22.385,22.385,22.11,22.18,11725.0
2019-07-09,22.155,22.425,22.155,22.425,14900.0
2019-07-10,22.145,22.52,22.025,22.06,30227.0
2019-07-11,22.07,22.33,22.07,22.28,13629.0
2019-07-12,22.245,22.34,22.205,22.33,31989.0
2019-07-15,22.28,22.325,22.025,22.06,17553.0
2019-07-16,21.955,22.025,21.865,21.99,16651.0
2019-07-17,22.0,22.0,21.755,21.82,16747.0
2019-07-18,21.82,22.12,21.82,21.965,24938.0
2019-07-19,22.195,22.24,22.12,22.155,26407.0
2019-07-22,22.11,22.215,22.06,22.18,13481.0
2019-07-23,22.265,22.52,22.265,22.52,26003.0
2019-07-24,22.535,22.91,22.485,22.865,16845.0
2019-07-25,22.96,22.96,22.645,22.725,43995.0
2019-07-26,22.725,23.13,22.64,23.09,20069.0
2019-07-29,23.14,23.14,22.86,22.86,16040.0
2019-07-30,22.79,22.97,22.765,22.97,25300.0
2019-07-31,22.8,23.13,22.74,22.98,31834.0
2019-08-01,22.825,23.055,21.99,22.04,50487.0
2019-08-02,21.955,22.095,21.685,21.865,16966.0
2019-08-06,21.225,21.465,21.03,21.465,21701.0
2019-08-07,21.105,21.21,20.705,20.98,24439.0
2019-08-08,21.08,21.31,21.075,21.175,24327.0
2019-08-09,21.105,21.175,20.935,21.125,29542.0
2019-08-12,20.93,20.93,20.65,20.675,39034.0
2019-08-13,20.675,21.08,20.675,20.885,29077.0
2019-08-14,20.58,20.58,20.13,20.23,28945.0
2019-08-15,20.24,20.375,20.085,20.14,30583.0
2019-08-16,20.3,20.64,20.3,20.615,16480.0
2019-08-19,20.835,21.005,20.81,20.935,21043.0
2019-08-20,20.905,20.905,20.545,20.555,24842.0
2019-08-21,20.65,20.655,20.535,20.64,14026.0
2019-08-22,20.62,20.87,20.62,20.81,27687.0
2019-08-23,20.62,20.8,20.07,20.155,25643.0
2019-08-26,20.41,20.41,20.205,20.29,11524.0
2019-08-27,20.24,20.425,20.055,20.18,13998.0
2019-08-28,20.0,20.59,20.0,20.52,38100.0
2019-08-29,20.615,21.005,20.615,20.91,30332.0
2019-08-30,20.87,21.185,20.87,21.075,16009.0
2019-09-03,20.8,20.905,20.545,20.655,18721.0
2019-09-04,20.76,20.775,20.62,20.735,14360.0
2019-09-05,21.09,21.505,21.09,21.345,58167.0
2019-09-06,21.22,21.32,21.04,21.175,20452.0
2019-09-09,21.405,21.985,21.295,21.905,14550.0
2019-09-10,21.815,22.325,21.815,22.265,20230.0
2019-09-11,22.17,22.51,22.11,22.51,11420.0
2019-09-12,22.47,22.715,22.24,22.63,25030.0
2019-09-13,22.78,23.165,22.78,23.01,31607.0
2019-09-16,22.81,22.97,22.41,22.96,28676.0
2019-09-17,22.96,22.96,22.61,22.755,11492.0
2019-09-18,22.61,23.08,22.61,23.005,18166.0
2019-09-19,22.78,23.03,22.775,22.78,33744.0
2019-09-20,22.75,22.945,22.68,22.69,11874.0
2019-09-23,22.525,22.765,22.47,22.67,23024.0
2019-09-24,22.585,22.74,22.22,22.33,21587.0
2019-09-25,22.26,22.705,22.26,22.665,26954.0
2019-09-26,22.39,22.585,22.39,22.52,13079.0
2019-09-27,22.73,22.81,22.535,22.645,23415.0
2019-09-30,22.665,22.79,22.58,22.63,13849.0
2019-10-01,22.725,22.845,21.96,21.995,16311.0
2019-10-02,21.73,21.835,21.605,21.655,31427.0
2019-10-03,21.51,21.695,21.26,21.695,29142.0
2019-10-04,21.695,22.065,21.655,22.055,19669.0
2019-10-07,21.81,22.235,21.81,22.05,21700.0
2019-10-08,21.78,21.78,21.44,21.455,26875.0
2019-10-09,21.575,21.705,21.545,21.645,13918.0
2019-10-10,21.545,21.98,21.545,21.87,13681.0
2019-10-11,21.935,22.34,21.935,22.14,28372.0
2019-10-15,22.2,22.74,22.195,22.595,17266.0
2019-10-16,22.61,22.775,22.475,22.525,11919.0
2019-10-17,22.44,22.5,22.235,22.34,14514.0
2019-10-18,22.345,22.545,22.34,22.475,13140.0
2019-10-21,22.525,22.79,22.525,22.74,24225.0
2019-10-22,22.74,23.09,22.655,22.92,17510.0
2019-10-23,22.79,22.945,22.79,22.945,9210.0
2019-10-24,22.93,23.055,22.765,22.875,27700.0
2019-10-25,23.005,23.21,23.005,23.125,12993.0
2019-10-28,23.26,23.405,23.26,23.375,23438.0
2019-10-29,23.14,23.555,23.14,23.475,9580.0
2019-10-30,23.235,23.57,23.235,23.415,10697.0
2019-10-31,23.09,23.195,22.92,23.195,14415.0
2019-11-01,23.305,23.63,23.295,23.63,18909.0
2019-11-04,23.81,24.115,23.81,24.085,42135.0
2019-11-05,24.115,24.45,24.115,24.34,15449.0
2019-11-06,24.17,24.34,24.17,24.295,39866.0
2019-11-07,24.52,24.74,24.415,24.52,39182.0
2019-11-08,24.645,24.645,24.51,24.57,9098.0
2019-11-11,24.28,24.57,24.28,24.47,12265.0
2019-11-12,24.56,24.605,24.39,24.495,9725.0
2019-11-13,24.205,24.38,24.145,24.255,16165.0
2019-11-14,24.115,24.255,24.115,24.255,17980.0
2019-11-15,24.195,24.35,24.195,24.305,8774.0
2019-11-18,24.315,24.34,24.145,24.23,7668.0
2019-11-19,24.265,24.44,24.22,24.39,17973.0
2019-11-20,24.365,24.435,24.185,24.35,25554.0
2019-11-21,24.255,24.375,24.195,24.265,6022.0
2019-11-22,24.495,24.62,24.46,24.56,13613.0
2019-11-25,24.645,24.8,24.62,24.76,19193.0
2019-11-26,24.725,24.725,24.5,24.56,10449.0
2019-11-27,24.535,24.795,24.535,24.765,15243.0
2019-11-28,24.715,24.795,24.615,24.795,5167.0
2019-11-29,24.8,24.82,24.63,24.75,7045.0
2019-12-02,24.725,24.885,24.56,24.59,7043.0
2019-12-03,24.205,24.205,23.945,24.03,13551.0
2019-12-04,24.35,24.35,24.305,24.305,1810.0
2019-12-05,24.17,24.39,24.17,24.365,14401.0
2019-12-06,24.645,24.955,24.645,24.955,26124.0
2019-12-09,24.775,24.88,24.725,24.785,8962.0
2019-12-10,24.645,24.955,24.645,24.92,8676.0
2019-12-11,24.76,24.88,24.645,24.645,14125.0
2019-12-12,24.8,25.46,24.8,25.425,25026.0
2019-12-13,25.495,25.495,25.205,25.21,24876.0
2019-12-16,25.535,25.535,25.27,25.27,10598.0
2019-12-17,25.34,25.52,25.295,25.47,10353.0
2019-12-18,25.35,25.415,25.22,25.22,12259.0
2019-12-19,25.1,25.29,25.1,25.17,6819.0
2019-12-20,25.51,25.51,25.265,25.355,8218.0
2019-12-23,25.53,25.53,25.235,25.255,5668.0
2019-12-24,25.23,25.3,25.23,25.245,3062.0
2019-12-27,25.33,25.46,25.195,25.195,6886.0
2019-12-30,25.145,25.245,25.125,25.125,5831.0
2019-12-31,24.875,25.05,24.825,25.05,4141.0
2020-01-02,25.255,25.27,24.98,25.175,10048.0
2020-01-03,24.99,24.99,24.685,24.885,7791.0
2020-01-06,24.61,24.78,24.47,24.625,7909.0
2020-01-07,24.49,24.67,24.48,24.55,4908.0
2020-01-08,24.47,24.86,24.47,24.84,8425.0
2020-01-09,25.015,25.015,24.92,24.925,6986.0
2020-01-10,24.84,24.925,24.705,24.705,7650.0
2020-01-13,24.925,24.925,24.635,24.83,3849.0
2020-01-14,24.98,25.04,24.865,24.945,7519.0
2020-01-15,24.72,24.73,24.34,24.4,6909.0
2020-01-16,24.565,24.72,24.555,24.72,4640.0
2020-01-17,24.83,24.885,24.74,24.825,4410.0
2020-01-20,24.705,24.815,24.685,24.815,12509.0
2020-01-21,24.53,24.71,24.53,24.635,9070.0
2020-01-22,24.455,24.745,24.455,24.695,12196.0
2020-01-23,24.425,24.695,24.375,24.685,3662.0
2020-01-24,24.585,24.67,24.04,24.21,13223.0
2020-01-27,23.93,23.995,23.78,23.865,15625.0
2020-01-28,23.875,24.23,23.875,24.1,25261.0
2020-01-29,24.03,24.17,23.955,23.955,4362.0
2020-01-30,23.695,24.11,23.6,24.065,13172.0
2020-01-31,23.955,23.955,23.61,23.72,16787.0
2020-02-03,23.745,24.195,23.745,24.09,6412.0
2020-02-04,24.585,24.615,24.455,24.47,6860.0
2020-02-05,24.555,25.065,24.555,25.02,37841.0
2020-02-06,25.15,25.205,24.84,24.84,8153.0
2020-02-07,24.65,24.765,24.505,24.705,17941.0
2020-02-10,24.53,24.71,24.52,24.695,10423.0
2020-02-11,24.8,24.99,24.8,24.85,6762.0
2020-02-12,25.03,25.03,24.77,24.83,11750.0
2020-02-13,24.615,24.955,24.615,24.945,3000.0
2020-02-14,24.695,24.85,24.685,24.85,8795.0
2020-02-18,24.705,24.85,24.315,24.49,9890.0
2020-02-19,24.555,24.765,24.555,24.72,6081.0
2020-02-20,24.555,24.955,24.48,24.92,14215.0
2020-02-21,24.575,24.635,24.335,24.395,8183.0
2020-02-24,23.68,23.875,23.61,23.8,10588.0
2020-02-25,23.71,23.995,22.6,22.67,38358.0
2020-02-26,22.705,22.97,22.385,22.385,32900.0
2020-02-27,21.86,22.29,21.48,22.24,20872.0
2020-02-28,20.695,21.11,20.42,20.86,30963.0
2020-03-02,20.825,21.755,20.62,21.755,27608.0
2020-03-03,21.72,21.91,20.68,20.81,42823.0
2020-03-04,21.22,21.275,20.56,21.275,24629.0
2020-03-05,20.69,20.69,19.785,19.975,32774.0
2020-03-06,19.04,19.575,18.645,19.0,40017.0
2020-03-09,15.94,17.55,15.94,16.49,49273.0
2020-03-10,17.275,17.86,16.795,17.86,28179.0
2020-03-11,17.07,17.32,16.485,16.735,49768.0
2020-03-12,15.535,16.395,14.665,15.335,54156.0
2020-03-13,16.285,17.235,15.835,17.235,66739.0
2020-03-16,14.87,15.71,13.785,14.555,32711.0
2020-03-17,14.95,15.775,14.38,15.645,18299.0
2020-03-18,15.085,15.215,14.175,14.62,65055.0
2020-03-19,14.245,15.645,13.83,15.44,59878.0
2020-03-20,15.735,15.735,14.555,14.725,71120.0
2020-03-23,15.56,15.56,13.53,13.785,65323.0
2020-03-24,14.38,15.51,14.38,15.51,35136.0
2020-03-25,15.82,16.045,15.045,15.45,32596.0
2020-03-26,15.275,16.835,15.275,16.735,47584.0
2020-03-27,16.115,16.515,15.865,16.055,23640.0
2020-03-30,16.08,16.49,15.725,16.28,34213.0
2020-03-31,16.455,16.455,15.375,15.455,20167.0
2020-04-01,14.96,14.96,14.345,14.475,33738.0
2020-04-02,14.22,14.94,14.22,14.725,52876.0
2020-04-03,14.325,14.735,13.95,14.125,34340.0
2020-04-06,14.71,15.54,14.71,15.535,68592.0
2020-04-07,16.55,16.645,15.74,15.74,90314.0
2020-04-08,15.995,16.805,15.985,16.74,29304.0
2020-04-09,17.2,17.985,17.2,17.88,85389.0
2020-04-13,18.115,18.115,16.89,17.005,34540.0
2020-04-14,17.47,17.515,16.42,16.75,50617.0
2020-04-15,16.175,16.195,15.805,15.88,32201.0
2020-04-16,16.03,16.03,15.16,15.275,153387.0
2020-04-17,15.76,16.67,15.76,16.585,81166.0
2020-04-20,16.3,16.925,16.055,16.62,34813.0
2020-04-21,16.1,16.47,15.94,16.105,57152.0
2020-04-22,16.54,16.54,16.16,16.22,40156.0
2020-04-23,16.315,16.455,16.195,16.24,15025.0
2020-04-24,16.22,16.775,16.22,16.61,29586.0
2020-04-27,16.82,17.6,16.705,17.56,44417.0
2020-04-28,17.915,18.325,17.68,17.705,70174.0
2020-04-29,18.175,18.62,18.035,18.305,28180.0
2020-04-30,18.09,18.09,17.515,17.68,25877.0
2020-05-01,17.065,17.36,16.89,17.01,39552.0
2020-05-04,16.67,17.01,16.525,16.865,51271.0
2020-05-05,17.045,17.325,16.635,16.705,28973.0
2020-05-06,16.77,16.935,16.35,16.445,34227.0
2020-05-07,16.725,17.14,16.67,16.75,20785.0
2020-05-08,17.175,17.265,17.005,17.21,25438.0
2020-05-11,17.07,17.07,16.55,16.68,17107.0
2020-05-12,16.855,16.975,16.04,16.04,28126.0
2020-05-13,16.065,16.065,15.185,15.36,29067.0
2020-05-14,14.89,15.9,14.775,15.865,48493.0
2020-05-15,15.655,15.865,15.645,15.715,20782.0
2020-05-19,16.43,16.67,16.205,16.205,18969.0
2020-05-20,16.515,16.76,16.515,16.735,10061.0
2020-05-21,16.47,16.9,16.47,16.665,6270.0
2020-05-22,16.865,16.865,16.515,16.665,6250.0
2020-05-25,16.87,16.935,16.715,16.935,9863.0
2020-05-26,17.09,18.08,17.09,17.81,50805.0
2020-05-27,18.385,19.035,18.385,19.035,40932.0
2020-05-28,19.165,19.33,18.41,18.42,14450.0
2020-05-29,18.245,18.3,17.975,18.115,15025.0
2020-06-01,18.065,18.325,18.055,18.14,5075.0
2020-06-02,18.185,18.42,18.055,18.09,26057.0
2020-06-03,18.645,19.21,18.645,19.16,20138.0
2020-06-04,18.975,19.835,18.975,19.835,214216.0
2020-06-05,21.08,21.305,20.455,20.565,34275.0
2020-06-08,20.855,21.22,20.775,21.02,43103.0
2020-06-09,20.69,20.765,20.34,20.68,35371.0
2020-06-10,20.425,20.55,19.43,19.445,42344.0
2020-06-11,18.21,18.725,17.88,17.925,53149.0
2020-06-12,18.785,18.785,18.08,18.6,69795.0
2020-06-15,18.08,18.995,17.96,18.965,29847.0
2020-06-16,19.96,19.96,19.115,19.365,36459.0
2020-06-17,19.365,19.375,18.96,18.975,27861.0
2020-06-18,18.775,19.29,18.775,19.02,22780.0
2020-06-19,19.165,19.165,18.56,18.865,16689.0
2020-06-22,18.82,18.87,18.515,18.67,37269.0
2020-06-23,18.74,19.125,18.73,18.73,27855.0
2020-06-24,18.635,18.635,17.82,17.935,35930.0
2020-06-25,17.725,18.61,17.675,18.61,22712.0
2020-06-26,18.165,18.165,17.375,17.41,40500.0
2020-06-29,17.54,17.85,17.435,17.64,28096.0
2020-06-30,17.525,18.03,17.525,17.925,32498.0
2020-07-02,18.015,18.015,17.365,17.385,33808.0
2020-07-03,17.35,17.43,17.295,17.325,4934.0
2020-07-06,17.69,18.085,17.535,17.72,43978.0
2020-07-07,17.7,17.7,17.175,17.235,22687.0
2020-07-08,17.28,17.35,16.895,17.225,15752.0
2020-07-09,17.0,17.165,16.64,16.71,36265.0
2020-07-10,16.605,17.575,16.605,17.57,27802.0
2020-07-13,17.7,17.995,17.395,17.795,105160.0
2020-07-14,17.645,17.735,17.375,17.55,51984.0
2020-07-15,18.165,18.165,17.855,18.11,21765.0
2020-07-16,17.96,18.41,17.855,18.155,30300.0
2020-07-17,18.05,18.135,17.83,17.83,22368.0
2020-07-20,17.815,17.815,17.575,17.64,33792.0
2020-07-21,17.7,18.21,17.7,18.135,24605.0
2020-07-22,17.865,18.12,17.865,18.025,10563.0
2020-07-23,18.135,18.245,17.96,18.225,21427.0
2020-07-24,18.35,18.455,18.135,18.18,27710.0
2020-07-27,18.005,18.175,17.745,17.82,17728.0
2020-07-28,17.665,17.91,17.665,17.745,10654.0
2020-07-29,17.655,18.245,17.585,18.245,19048.0
2020-07-30,17.725,17.98,17.56,17.98,37156.0
2020-07-31,17.82,18.075,17.64,17.875,8500.0
2020-08-04,17.795,17.9,17.68,17.745,29049.0
2020-08-05,17.855,17.98,17.725,17.96,12015.0
2020-08-06,17.795,18.06,17.795,17.885,10198.0
2020-08-07,17.84,18.56,17.84,18.56,27507.0
2020-08-10,18.715,18.89,18.63,18.725,33482.0
2020-08-11,19.02,19.54,19.02,19.12,60330.0
2020-08-12,19.505,19.505,18.63,18.98,30039.0
2020-08-13,18.69,18.915,18.515,18.565,31986.0
2020-08-14,18.565,18.89,18.565,18.74,19821.0
2020-08-17,18.53,18.62,18.295,18.295,30135.0
2020-08-18,18.355,18.355,17.91,17.91,15599.0
2020-08-19,17.89,18.18,17.85,18.015,35464.0
2020-08-20,17.91,17.91,17.62,17.665,20717.0
2020-08-21,17.655,17.76,17.57,17.61,15452.0
2020-08-24,17.785,18.285,17.655,18.285,12858.0
2020-08-25,18.35,18.56,18.215,18.365,14702.0
2020-08-26,18.26,18.285,18.015,18.025,37266.0
2020-08-27,18.075,18.48,18.075,18.39,21073.0
2020-08-28,18.42,18.46,18.295,18.435,13097.0
2020-08-31,17.875,18.215,17.875,18.065,7564.0
2020-09-01,17.85,18.295,17.83,18.135,18637.0
2020-09-02,18.05,18.505,18.05,18.435,18175.0
2020-09-03,18.515,19.1,18.305,18.39,36814.0
2020-09-04,18.84,18.925,18.33,18.62,29426.0
2020-09-08,18.62,18.62,18.095,18.25,26708.0
2020-09-09,18.42,18.42,18.075,18.245,17454.0
2020-09-10,18.13,18.47,17.945,17.98,42681.0
2020-09-11,17.92,18.215,17.885,18.18,13867.0
2020-09-14,18.26,18.735,18.26,18.595,32107.0
2020-09-15,18.54,18.785,18.155,18.27,28139.0
2020-09-16,18.27,18.74,18.21,18.525,32301.0
2020-09-17,18.225,18.46,18.18,18.25,18867.0
2020-09-18,18.225,18.35,18.145,18.285,12548.0
2020-09-21,17.745,18.03,17.515,17.71,40900.0
2020-09-22,17.63,17.725,17.19,17.26,66330.0
2020-09-23,17.33,17.605,16.965,16.965,18644.0
2020-09-24,16.935,17.295,16.86,16.99,24906.0
2020-09-25,16.9,17.325,16.855,17.305,13031.0
2020-09-28,17.59,17.985,17.59,17.835,10752.0
2020-09-29,17.895,17.895,17.455,17.625,18117.0
2020-09-30,17.79,17.97,17.63,17.82,15420.0
2020-10-01,17.855,17.905,17.665,17.79,14003.0
2020-10-02,17.43,18.235,17.43,18.205,17332.0
2020-10-05,18.34,18.73,18.26,18.7,55394.0
2020-10-06,18.895,19.24,18.56,18.63,41836.0
2020-10-07,18.845,19.26,18.845,19.115,20841.0
2020-10-08,19.19,19.33,19.09,19.31,236423.0
2020-10-09,19.355,19.355,18.975,19.1,14051.0
2020-10-13,19.415,19.415,18.815,18.825,16711.0
2020-10-14,18.755,18.93,18.515,18.525,14720.0
2020-10-15,18.465,18.94,18.465,18.93,17845.0
2020-10-16,18.93,18.93,18.615,18.815,15607.0
2020-10-19,18.825,18.915,18.605,18.605,28004.0
2020-10-20,18.975,19.15,18.905,18.915,22662.0
2020-10-21,18.835,18.835,18.7,18.72,3570.0
2020-10-22,18.665,19.425,18.665,19.39,22472.0
2020-10-23,19.39,19.7,19.355,19.595,9584.0
2020-10-26,19.515,19.515,19.045,19.195,13623.0
2020-10-27,18.985,18.985,18.64,18.64,4042.0
2020-10-28,18.17,18.65,18.17,18.43,24643.0
2020-10-29,18.58,18.825,18.4,18.765,16770.0
2020-10-30,18.675,19.02,18.56,19.02,6685.0
2020-11-02,19.33,19.455,19.03,19.365,11291.0
2020-11-03,19.575,19.875,19.57,19.76,11681.0
2020-11-04,19.49,19.49,18.695,18.77,27102.0
2020-11-05,18.96,19.53,18.65,19.41,14416.0
2020-11-06,19.515,19.515,18.895,18.965,8201.0
2020-11-09,20.07,21.645,20.065,21.345,108694.0
2020-11-10,21.545,21.545,21.195,21.45,26875.0
2020-11-11,21.45,21.68,21.035,21.165,24107.0
2020-11-12,21.07,21.07,20.6,20.76,18597.0
2020-11-13,20.785,21.39,20.745,21.245,29045.0
2020-11-16,21.76,22.005,21.585,21.865,31036.0
2020-11-17,21.69,21.775,21.29,21.775,58289.0
2020-11-18,21.955,22.115,21.54,21.54,26699.0
2020-11-19,21.43,21.655,21.3,21.625,34505.0
2020-11-20,21.565,21.565,21.28,21.39,25673.0
2020-11-23,21.7,21.84,21.23,21.805,24189.0
2020-11-24,22.08,22.775,22.06,22.775,31811.0
2020-11-25,22.545,22.635,22.29,22.485,45628.0
2020-11-26,22.485,22.555,22.35,22.35,17480.0
2020-11-27,22.315,22.495,22.22,22.305,16145.0
2020-11-30,22.095,22.195,21.635,21.655,26847.0
2020-12-01,21.99,22.36,21.99,22.105,13230.0
2020-12-02,21.9,22.46,21.9,22.42,9349.0
2020-12-03,22.28,22.61,22.23,22.335,15180.0
2020-12-04,22.37,22.645,22.37,22.475,17670.0
2020-12-07,22.475,22.475,22.185,22.38,17287.0
2020-12-08,22.255,22.395,22.245,22.38,21121.0
2020-12-09,22.415,22.625,22.37,22.5,14880.0
2020-12-10,22.255,22.495,22.08,22.485,30976.0
2020-12-11,22.085,22.44,22.005,22.23,26537.0
2020-12-14,22.405,22.45,21.855,21.89,20040.0
2020-12-15,22.06,22.14,21.865,22.13,8186.0
2020-12-16,22.13,22.325,22.095,22.29,14170.0
2020-12-17,22.2,22.29,22.0,22.255,24051.0
2020-12-18,22.42,22.42,21.91,22.005,23960.0
2020-12-21,22.265,22.645,22.185,22.59,42226.0
2020-12-22,22.555,22.76,22.42,22.43,21476.0
2020-12-23,22.65,23.07,22.65,22.995,17026.0
2020-12-24,22.98,22.98,22.625,22.82,9356.0
2020-12-29,22.92,22.97,22.685,22.74,12547.0
2020-12-30,22.875,22.935,22.8,22.9,17649.0
2020-12-31,22.935,23.125,22.685,23.105,6115.0
2021-01-04,23.175,23.185,22.695,22.97,60359.0
2021-01-05,23.115,23.16,22.83,23.07,21930.0
2021-01-06,23.485,24.83,23.31,24.575,33916.0
2021-01-07,24.975,25.71,24.975,25.34,23493.0
2021-01-08,25.285,25.31,24.82,25.135,25478.0
2021-01-11,25.24,25.58,24.875,25.56,21555.0
2021-01-12,25.625,26.075,25.605,25.865,20932.0
2021-01-13,25.865,25.865,25.49,25.72,42078.0
2021-01-14,26.06,26.155,25.665,26.025,22447.0
2021-01-15,25.82,25.865,25.31,25.56,32477.0
2021-01-18,25.535,25.63,25.525,25.525,11450.0
2021-01-19,25.525,25.755,25.525,25.655,26882.0
2021-01-20,25.66,25.695,25.0,25.17,16746.0
2021-01-21,25.17,25.17,24.77,24.885,9526.0
2021-01-22,24.895,25.025,24.74,25.01,15941.0
2021-01-25,24.59,24.805,24.35,24.805,16733.0
2021-01-26,24.82,24.82,24.42,24.465,9716.0
2021-01-27,24.04,24.235,23.685,23.685,20321.0
2021-01-28,23.895,24.37,23.89,24.325,13675.0
2021-01-29,24.245,24.245,23.53,23.645,21387.0
2021-02-01,23.8,23.995,23.64,23.995,14707.0
2021-02-02,24.13,24.76,24.13,24.695,13069.0
2021-02-03,24.645,24.935,24.615,24.935,26895.0
2021-02-04,24.975,25.835,24.93,25.755,49033.0
2021-02-05,26.06,26.06,25.625,25.63,12895.0
2021-02-08,25.56,25.98,25.55,25.98,10439.0
2021-02-09,25.785,25.985,25.785,25.915,3142.0
2021-02-10,26.025,26.155,25.845,25.97,41827.0
2021-02-11,26.065,26.065,25.5,25.785,13139.0
2021-02-12,25.79,26.245,25.79,26.155,28157.0
2021-02-16,26.51,27.03,26.415,27.01,33467.0
2021-02-17,26.805,27.18,26.76,27.03,9342.0
2021-02-18,26.62,26.875,26.54,26.76,27810.0
2021-02-19,26.68,27.42,26.68,27.42,14583.0
2021-02-22,27.145,27.8,27.135,27.685,63682.0
2021-02-23,27.97,27.98,27.6,27.875,33301.0
2021-02-24,27.98,28.56,27.91,28.525,27387.0
2021-02-25,28.63,28.925,27.98,28.0,19432.0
2021-02-26,27.935,27.99,27.34,27.715,19456.0
2021-03-01,28.06,28.365,27.705,28.205,21017.0
2021-03-02,27.97,28.32,27.925,28.0,15102.0
2021-03-03,28.05,28.645,28.05,28.16,29875.0
2021-03-04,28.32,28.335,27.32,27.785,21106.0
2021-03-05,28.425,28.505,27.355,28.245,30411.0
2021-03-08,28.55,29.245,28.48,28.915,55645.0
2021-03-09,28.515,28.63,27.8,28.23,37696.0
2021-03-10,28.04,28.89,28.04,28.81,57870.0
2021-03-11,28.765,29.325,28.425,28.63,40215.0
2021-03-12,29.05,29.19,28.755,28.915,20480.0
2021-03-15,29.215,29.215,28.37,28.585,19357.0
2021-03-16,28.62,28.62,27.935,28.14,12721.0
2021-03-17,28.62,28.63,28.105,28.255,16407.0
2021-03-18,28.665,29.61,28.665,29.005,59075.0
2021-03-19,28.71,28.755,28.205,28.61,35639.0
2021-03-22,28.575,28.575,27.73,27.955,71928.0
2021-03-23,27.625,28.015,27.305,27.375,42999.0
2021-03-24,27.705,27.96,27.235,27.24,36359.0
2021-03-25,27.24,28.08,27.0,28.08,44288.0
2021-03-26,28.57,28.64,27.97,28.47,36883.0
2021-03-29,28.39,28.39,27.38,27.725,50221.0
2021-03-30,27.755,28.62,27.755,28.485,32881.0
2021-03-31,28.48,28.505,28.05,28.13,25750.0
2021-04-01,28.185,28.355,27.98,28.355,10257.0
2021-04-05,28.595,28.72,28.165,28.265,25266.0
2021-04-06,28.28,28.515,28.12,28.45,14655.0
2021-04-07,28.575,28.675,28.39,28.575,21709.0
2021-04-08,28.605,28.605,28.04,28.405,19473.0
2021-04-09,28.7,28.71,28.4,28.595,16164.0
2021-04-12,28.595,28.935,28.55,28.91,15608.0
2021-04-13,28.845,28.845,28.28,28.38,44175.0
2021-04-14,28.445,28.98,28.355,28.695,16764.0
2021-04-15,28.925,28.935,28.05,28.525,34269.0
2021-04-16,28.55,28.925,28.54,28.855,20552.0
2021-04-19,28.95,29.07,28.73,28.765,14237.0
2021-04-20,28.74,28.74,27.905,28.065,25047.0
2021-04-21,27.995,28.495,27.86,28.48,27025.0
2021-04-22,28.62,28.7,28.085,28.155,18056.0
2021-04-23,28.065,28.995,28.065,28.99,50780.0
2021-04-26,29.12,29.255,29.07,29.08,18977.0
2021-04-27,29.08,29.355,28.945,29.335,14662.0
2021-04-28,29.255,29.515,29.22,29.22,8394.0
2021-04-29,29.31,29.81,29.31,29.66,27968.0
2021-04-30,29.67,29.67,29.285,29.33,27029.0
2021-05-03,29.63,29.65,29.205,29.3,28927.0
2021-05-04,29.33,29.765,28.945,29.765,37197.0
2021-05-05,29.955,30.105,29.67,29.98,18209.0
2021-05-06,30.125,30.125,29.58,29.965,67411.0
2021-05-07,29.49,30.125,29.49,30.09,20020.0
2021-05-10,30.09,30.385,29.97,29.98,13048.0
2021-05-11,29.39,29.91,29.345,29.425,18958.0
2021-05-12,29.755,29.935,28.87,28.935,25549.0
2021-05-13,28.7,29.82,28.7,29.58,25016.0
2021-05-14,29.875,30.15,29.5,30.125,14243.0
2021-05-17,30.135,30.14,29.795,30.115,18734.0
2021-05-18,29.845,30.125,29.67,29.67,7092.0
2021-05-19,29.455,29.46,28.835,29.38,42828.0
2021-05-20,29.455,29.455,28.97,29.165,19872.0
2021-05-21,29.24,29.625,29.175,29.5,46567.0
2021-05-25,29.74,29.83,29.105,29.115,31448.0
2021-05-26,29.41,29.535,29.185,29.48,28341.0
2021-05-27,29.865,29.925,29.595,29.83,10784.0
2021-05-28,29.855,29.89,29.525,29.885,23346.0
2021-05-31,29.74,29.865,29.705,29.81,17824.0
2021-06-01,30.055,30.125,29.955,30.11,17685.0
2021-06-02,30.095,30.195,29.855,29.9,10014.0
2021-06-03,30.095,30.41,29.97,30.125,14445.0
2021-06-04,30.055,30.06,29.715,30.06,28427.0
2021-06-07,30.055,30.125,29.845,29.98,12217.0
2021-06-08,29.92,29.99,29.505,29.955,38820.0
2021-06-09,29.47,29.67,29.265,29.525,27246.0
2021-06-10,29.875,29.885,28.845,28.845,24202.0
2021-06-11,28.91,29.16,28.91,29.105,14738.0
2021-06-14,29.205,29.205,28.4,28.56,19640.0
2021-06-15,28.57,28.95,28.485,28.775,16383.0
2021-06-16,28.445,29.285,28.325,29.21,19548.0
2021-06-17,29.365,29.55,27.96,28.005,22220.0
2021-06-18,27.595,27.78,27.27,27.44,69207.0
2021-06-21,27.495,28.155,27.485,28.11,42786.0
2021-06-22,28.3,28.3,27.835,28.075,33154.0
2021-06-23,28.04,28.4,28.02,28.22,17424.0
2021-06-24,28.425,28.765,28.19,28.655,27962.0
2021-06-25,28.86,29.13,28.635,29.06,59595.0
2021-06-28,29.215,29.22,28.54,28.735,57889.0
2021-06-29,28.95,29.04,28.54,28.655,31918.0
2021-06-30,28.78,28.9,28.53,28.8,15304.0
2021-07-02,28.925,29.185,28.745,28.825,24751.0
2021-07-05,28.905,28.905,28.8,28.88,8776.0
2021-07-06,28.97,28.97,28.26,28.41,34115.0
2021-07-07,28.06,28.54,28.06,28.36,30627.0
2021-07-08,28.01,28.24,27.745,27.955,52030.0
2021-07-09,28.285,28.925,28.18,28.915,44710.0
2021-07-12,28.915,29.39,28.59,29.265,38632.0
2021-07-13,29.385,29.4,28.77,28.95,31029.0
2021-07-14,28.99,29.195,28.45,28.815,22507.0
2021-07-15,28.825,29.41,28.645,29.26,61421.0
2021-07-16,29.455,29.455,28.385,28.44,49027.0
2021-07-19,27.8,28.145,27.55,27.745,46100.0
2021-07-20,27.765,28.845,27.53,28.44,31629.0
2021-07-21,28.8,28.95,28.61,28.725,17837.0
2021-07-22,28.41,28.41,28.205,28.315,17856.0
2021-07-23,28.63,28.63,28.325,28.325,1323.0
2021-07-26,28.555,28.72,28.305,28.53,17539.0
2021-07-27,28.07,28.53,28.07,28.53,3007.0
2021-07-28,28.61,28.72,28.235,28.53,17987.0
2021-07-29,28.735,28.78,28.555,28.555,16242.0
2021-07-30,28.51,28.7,28.15,28.225,23279.0
2021-08-03,28.315,28.81,27.97,28.745,29638.0
2021-08-04,28.35,28.86,28.295,28.5,8711.0
2021-08-05,28.78,28.935,28.675,28.89,17634.0
2021-08-06,29.22,29.985,29.215,29.815,34385.0
2021-08-09,29.825,30.12,29.49,29.88,29925.0
2021-08-10,29.77,30.13,29.68,30.06,18674.0
2021-08-11,30.21,30.57,29.88,30.57,12052.0
2021-08-12,30.67,30.74,30.445,30.605,14697.0
2021-08-13,30.68,30.75,30.185,30.255,4089.0
2021-08-16,29.86,30.245,29.805,30.11,10334.0
2021-08-17,29.94,30.13,29.49,29.77,7557.0
2021-08-18,29.805,30.015,29.57,29.58,6672.0
2021-08-19,29.32,29.67,29.31,29.48,14544.0
2021-08-20,29.535,29.805,29.535,29.78,14290.0
2021-08-23,29.715,29.94,29.715,29.78,7156.0
2021-08-24,29.79,30.085,29.79,30.04,7211.0
2021-08-25,30.275,30.75,30.165,30.535,13786.0
2021-08-26,30.635,30.76,30.365,30.39,16252.0
2021-08-27,30.695,30.815,30.365,30.785,13625.0
2021-08-30,30.905,30.91,30.11,30.11,10278.0
2021-08-31,30.185,30.425,30.03,30.155,11975.0
2021-09-01,30.275,30.275,29.735,29.85,4251.0
2021-09-02,30.04,30.15,29.805,29.885,10571.0
2021-09-03,29.895,29.895,29.6,29.735,9594.0
2021-09-07,29.825,30.345,29.825,30.015,8515.0
2021-09-08,30.13,30.13,29.77,29.815,17101.0
2021-09-09,29.885,30.185,29.635,29.995,16305.0
2021-09-10,30.185,30.195,29.745,29.84,12851.0
2021-09-13,30.165,30.345,29.88,30.33,5502.0
2021-09-14,30.425,30.56,29.735,29.85,19871.0
2021-09-15,29.895,30.3,29.615,30.2,22359.0
2021-09-16,30.535,30.57,30.265,30.285,6455.0
2021-09-17,30.075,30.57,30.075,30.33,7222.0
2021-09-20,29.57,29.725,29.06,29.455,15352.0
2021-09-21,29.58,29.805,29.33,29.5,9115.0
2021-09-22,29.825,30.12,29.58,29.885,20484.0
2021-09-23,30.245,30.795,30.245,30.725,18309.0
2021-09-24,30.545,31.155,30.545,31.075,10395.0
2021-09-27,31.24,31.965,31.24,31.92,48236.0
2021-09-28,32.28,32.28,31.65,31.675,12907.0
2021-09-29,31.695,32.135,31.655,32.08,8343.0
2021-09-30,32.325,32.335,31.42,31.45,6651.0
2021-10-01,31.71,32.09,31.325,31.99,10823.0
2021-10-04,32.065,32.245,31.62,31.7,9532.0
2021-10-05,32.165,32.325,31.845,32.235,19697.0
2021-10-06,32.17,32.17,31.53,32.12,33392.0
2021-10-07,32.595,32.595,32.155,32.215,44985.0
2021-10-08,32.215,32.415,32.08,32.2,7406.0
2021-10-12,32.155,32.165,31.665,31.775,29417.0
2021-10-13,31.865,31.89,30.97,31.575,40052.0
2021-10-14,32.01,32.01,31.395,31.885,14340.0
2021-10-15,32.075,32.495,31.955,32.49,16884.0
2021-10-18,32.38,32.605,32.26,32.45,9635.0
2021-10-19,32.525,32.705,32.345,32.58,11377.0
2021-10-20,32.635,33.12,32.525,33.085,15774.0
2021-10-21,33.03,33.375,32.85,33.11,19045.0
2021-10-22,33.285,33.665,32.965,33.645,14792.0
2021-10-25,33.905,33.915,33.445,33.545,15380.0
2021-10-26,33.69,33.7,33.32,33.39,20208.0
2021-10-27,33.445,33.445,32.415,32.415,28208.0
2021-10-28,32.46,32.695,32.415,32.55,13365.0
2021-10-29,32.77,32.93,32.64,32.64,14686.0
2021-11-01,32.805,33.14,32.805,33.11,10088.0
2021-11-02,33.355,33.355,33.075,33.2,9307.0
2021-11-03,33.2,33.845,33.12,33.735,33165.0
2021-11-04,33.87,33.87,33.02,33.255,33426.0
2021-11-05,33.6,33.735,33.12,33.255,28400.0
2021-11-08,33.635,33.69,33.31,33.385,32493.0
2021-11-09,33.2,33.43,33.03,33.31,14265.0
2021-11-10,33.4,33.525,32.975,33.375,13669.0
2021-11-11,33.88,33.935,33.78,33.815,3691.0
2021-11-12,33.825,33.835,33.43,33.59,4424.0
2021-11-15,33.745,33.79,33.655,33.715,8259.0
2021-11-16,33.6,34.025,33.58,33.96,7207.0
2021-11-17,33.945,33.945,33.39,33.645,14040.0
2021-11-18,33.465,33.645,33.39,33.475,4703.0
2021-11-19,33.12,33.32,32.66,33.195,12274.0
2021-11-22,33.5,34.23,33.5,33.845,21174.0
2021-11-23,34.305,34.385,33.96,34.385,26025.0
2021-11-24,34.17,34.365,34.015,34.185,10989.0
2021-11-25,34.36,34.36,34.115,34.24,12954.0
2021-11-26,33.41,33.435,32.54,33.23,83267.0
2021-11-29,33.2,33.58,32.94,33.12,8743.0
2021-11-30,32.75,32.815,32.18,32.18,31508.0
2021-12-01,32.55,33.15,31.9,31.9,26787.0
2021-12-02,32.035,33.165,32.035,33.005,14341.0
2021-12-03,33.13,33.13,31.935,32.165,13895.0
2021-12-06,32.28,33.01,32.26,32.615,9599.0
2021-12-07,32.895,33.03,32.695,32.705,18992.0
2021-12-08,32.705,33.085,32.58,32.64,14139.0
2021-12-09,32.39,32.67,32.315,32.66,4557.0
2021-12-10,32.795,33.005,32.245,32.47,16200.0
2021-12-13,32.28,32.66,31.845,31.955,16850.0
2021-12-14,31.92,32.615,31.89,32.315,20717.0
2021-12-15,32.4,32.775,32.235,32.48,4521.0
2021-12-16,32.92,33.15,32.505,32.56,15410.0
2021-12-17,32.37,32.525,31.565,31.89,16193.0
2021-12-20,31.52,31.53,30.845,31.295,13849.0
2021-12-21,31.565,32.29,31.565,32.145,24348.0
2021-12-22,32.145,32.245,32.01,32.17,29249.0
2021-12-23,32.515,32.65,32.17,32.28,10964.0
2021-12-24,32.445,32.455,32.17,32.17,9451.0
2021-12-29,32.425,32.855,32.425,32.715,13640.0
2021-12-30,32.79,33.005,32.41,32.47,7066.0
2021-12-31,32.19,32.445,32.125,32.19,7105.0
2022-01-04,33.815,34.45,32.845,34.405,33920.0
2022-01-05,34.685,34.705,34.16,34.17,12104.0
2022-01-06,34.65,35.395,34.495,35.35,40898.0
2022-01-07,35.565,35.65,35.26,35.475,29247.0
2022-01-10,35.765,35.975,35.03,35.42,33347.0
2022-01-11,35.585,35.585,35.005,35.54,33914.0
2022-01-12,35.385,35.765,35.36,35.505,20084.0
2022-01-13,35.66,35.795,35.415,35.495,26180.0
2022-01-14,34.94,35.64,34.77,35.615,28488.0
2022-01-17,35.495,35.72,35.02,35.475,14733.0
2022-01-18,35.12,35.475,34.585,34.64,21811.0
2022-01-19,34.94,34.94,33.59,33.59,17318.0
2022-01-20,33.605,33.805,32.89,32.89,36842.0
2022-01-21,32.68,32.855,31.925,32.0,59501.0
2022-01-24,31.31,32.555,30.975,32.555,80071.0
2022-01-25,32.325,32.61,31.545,32.4,26046.0
2022-01-26,32.815,33.045,32.18,32.68,25316.0
2022-01-27,33.045,33.405,32.225,32.49,31455.0
2022-01-28,32.59,32.655,31.92,32.645,35177.0
2022-01-31,32.58,32.78,32.025,32.77,30893.0
2022-02-01,32.645,33.525,32.645,33.525,16594.0
2022-02-02,33.595,33.595,33.135,33.515,33696.0
2022-02-03,33.35,33.86,33.135,33.17,25988.0
2022-02-04,33.37,34.225,33.37,34.085,25054.0
2022-02-07,34.235,34.25,33.825,34.07,9708.0
2022-02-08,34.36,34.87,34.36,34.86,19706.0
2022-02-09,35.06,35.06,34.695,34.75,14903.0
2022-02-10,34.68,35.205,34.65,34.77,6458.0
2022-02-11,34.515,35.115,34.17,34.295,13274.0
2022-02-14,34.195,34.75,33.695,33.88,24936.0
2022-02-15,34.47,34.66,34.45,34.65,5939.0
2022-02-16,34.415,34.77,33.58,34.65,19477.0
2022-02-17,34.53,34.53,33.545,33.58,47285.0
2022-02-18,33.69,33.715,33.45,33.535,11192.0
2022-02-22,33.135,33.76,33.115,33.495,24305.0
2022-02-23,33.545,33.68,32.645,32.68,43440.0
2022-02-24,31.525,32.27,31.23,32.27,80922.0
2022-02-25,32.38,33.495,32.355,33.4,52759.0
2022-02-28,32.59,33.045,32.57,32.955,35378.0
2022-03-01,32.37,32.7,30.79,31.02,64648.0
2022-03-02,31.465,32.315,31.465,32.025,58481.0
2022-03-03,32.365,32.365,31.635,31.91,33945.0
2022-03-04,31.52,31.645,30.34,30.79,54384.0
2022-03-07,30.385,30.675,29.305,29.305,58446.0
2022-03-08,29.44,30.61,29.275,29.75,74179.0
2022-03-09,30.64,31.22,30.365,30.885,68153.0
2022-03-10,30.455,30.865,30.195,30.6,33443.0
2022-03-11,30.79,31.01,30.11,30.11,52717.0
2022-03-14,30.62,31.09,30.475,30.685,24550.0
2022-03-15,31.085,31.12,30.455,30.845,26050.0
2022-03-16,31.42,32.045,31.245,31.88,26895.0
2022-03-17,31.61,31.62,31.075,31.565,17297.0
2022-03-18,31.375,31.62,30.91,31.5,35117.0
2022-03-21,31.445,31.87,31.1,31.32,22482.0
2022-03-22,31.665,32.3,31.6,31.99,28237.0
2022-03-23,31.865,31.97,31.01,31.01,21862.0
2022-03-24,31.42,31.42,30.975,31.02,14562.0
2022-03-25,31.265,31.525,31.11,31.33,20041.0
2022-03-28,31.595,31.595,30.68,31.135,18153.0
2022-03-29,31.705,31.83,31.275,31.395,13164.0
2022-03-30,31.035,31.395,30.335,30.525,74234.0
2022-03-31,30.6,30.67,29.825,29.825,18029.0
2022-04-01,29.925,30.205,29.305,29.405,18884.0
2022-04-04,29.205,29.42,28.9,29.385,20517.0
2022-04-05,29.205,29.315,28.885,28.955,36815.0
2022-04-06,28.745,28.755,28.555,28.555,12117.0
2022-04-07,28.565,28.845,28.055,28.5,33389.0
2022-04-08,28.655,28.845,28.49,28.61,28884.0
2022-04-11,28.6,29.33,28.6,28.875,35152.0
2022-04-12,28.995,29.12,28.31,28.475,38042.0
2022-04-13,28.065,28.48,28.065,28.445,18028.0
2022-04-14,28.51,28.565,28.145,28.28,28456.0
2022-04-18,28.22,28.555,28.155,28.475,29404.0
2022-04-19,28.665,29.375,28.59,29.36,25415.0
2022-04-20,29.52,29.615,29.175,29.275,55272.0
2022-04-21,29.615,29.705,28.675,28.865,39915.0
2022-04-22,29.195,29.205,28.645,28.655,35706.0
2022-04-25,28.28,28.72,27.99,28.71,38106.0
2022-04-26,28.245,28.755,28.07,28.09,31730.0
2022-04-27,28.055,28.335,27.945,28.07,25194.0
2022-04-28,28.255,28.7,28.0,28.38,32718.0
2022-04-29,28.53,28.53,27.595,27.605,43954.0
2022-05-02,27.915,28.07,27.505,27.915,31912.0
2022-05-03,27.815,28.555,27.815,28.325,16476.0
2022-05-04,28.63,29.075,28.2,28.95,24803.0
2022-05-05,28.885,28.895,27.98,28.39,23846.0
2022-05-06,28.375,28.455,27.725,28.145,28365.0
2022-05-09,27.625,28.065,27.595,27.77,19682.0
2022-05-10,27.845,28.07,26.95,27.48,17766.0
2022-05-11,27.525,27.87,26.86,26.86,23510.0
2022-05-12,26.665,26.86,26.35,26.705,21945.0
2022-05-13,26.96,27.26,26.795,26.895,32868.0
2022-05-16,26.94,26.95,26.395,26.41,13829.0
2022-05-17,26.72,27.46,26.71,27.395,17531.0
2022-05-18,27.28,27.405,26.63,26.63,10308.0
2022-05-19,26.465,26.65,26.255,26.41,38067.0
2022-05-20,26.805,26.805,25.9,26.495,54952.0
2022-05-24,27.185,27.325,26.795,27.205,36982.0
2022-05-25,27.405,27.925,27.025,27.78,29696.0
2022-05-26,27.89,28.455,27.89,28.375,36155.0
2022-05-27,28.465,28.59,28.115,28.59,28329.0
2022-05-30,28.565,28.73,28.565,28.72,7402.0
2022-05-31,28.115,28.685,28.055,28.535,17457.0
2022-06-01,28.72,28.72,27.76,28.045,31317.0
2022-06-02,28.27,28.32,27.845,28.32,5763.0
2022-06-03,28.015,28.055,27.935,27.96,13372.0
2022-06-06,28.135,28.465,28.055,28.07,26010.0
2022-06-07,27.7,28.165,27.69,28.155,14941.0
2022-06-08,27.715,28.045,27.595,27.845,28438.0
2022-06-09,27.725,27.805,27.28,27.28,25980.0
2022-06-10,26.51,26.93,26.145,26.155,40943.0
2022-06-13,25.82,25.855,25.355,25.535,32585.0
2022-06-14,25.6,26.01,25.565,25.67,16123.0
2022-06-15,25.865,26.22,25.67,25.855,18875.0
2022-06-16,25.39,25.435,24.905,24.99,16299.0
2022-06-17,25.455,25.78,25.205,25.535,13500.0
2022-06-20,25.665,25.825,25.48,25.725,51758.0
2022-06-21,26.145,26.155,25.68,25.765,37407.0
2022-06-22,25.545,25.88,25.49,25.875,21889.0
2022-06-23,26.035,26.045,25.245,25.635,24799.0
2022-06-24,25.8,26.64,25.545,26.52,12539.0
2022-06-27,26.63,26.685,26.235,26.35,13785.0
2022-06-28,26.77,26.835,26.23,26.265,13132.0
2022-06-29,26.01,26.29,25.945,26.08,4695.0
2022-06-30,25.53,25.825,25.07,25.465,27096.0
2022-07-04,25.685,25.905,25.685,25.835,9740.0
2022-07-05,25.795,26.275,25.395,26.275,15099.0
2022-07-06,26.165,26.23,25.905,26.08,5751.0
2022-07-07,26.275,26.515,26.275,26.495,3260.0
2022-07-08,26.505,26.505,26.21,26.32,5560.0
2022-07-11,26.285,26.32,26.065,26.18,2307.0
2022-07-12,26.035,26.585,26.035,26.145,7038.0
2022-07-13,26.035,26.045,25.42,25.715,14995.0
2022-07-14,25.51,25.67,25.255,25.45,60336.0
2022-07-15,25.68,26.66,25.68,26.45,28031.0
2022-07-18,26.67,27.07,26.43,26.585,8966.0
2022-07-19,26.86,27.165,26.795,27.11,5534.0
2022-07-20,27.245,27.245,26.935,27.24,20504.0
2022-07-21,27.09,27.44,27.055,27.385,13187.0
2022-07-22,27.485,27.485,26.835,26.955,5423.0
2022-07-25,26.955,27.33,26.955,27.24,5756.0
2022-07-26,26.99,27.23,26.725,26.735,8200.0
2022-07-27,26.845,27.2,26.78,27.185,16385.0
2022-07-28,26.99,27.285,26.845,27.11,10907.0
2022-07-29,27.185,27.605,27.185,27.53,23632.0
2022-08-02,27.465,27.485,27.2,27.33,7640.0
2022-08-03,27.355,27.76,27.33,27.67,25227.0
2022-08-04,27.67,27.67,27.35,27.45,16309.0
2022-08-05,27.395,28.1,27.395,27.965,27823.0
2022-08-08,28.01,28.035,27.725,27.735,10087.0
2022-08-09,27.54,27.88,27.54,27.88,22180.0
2022-08-10,28.065,28.66,28.065,28.515,27753.0
2022-08-11,28.855,29.0,28.58,28.98,13040.0
2022-08-12,29.11,29.365,29.02,29.365,20777.0
2022-08-15,29.31,29.725,29.31,29.705,23261.0
2022-08-16,29.56,29.955,29.56,29.815,22515.0
2022-08-17,29.605,29.86,29.505,29.635,31957.0
2022-08-18,29.79,29.845,29.53,29.715,68539.0
2022-08-19,29.56,29.56,29.165,29.32,22710.0
2022-08-22,28.935,28.935,28.635,28.715,38625.0
2022-08-23,28.8,28.87,28.495,28.495,24161.0
2022-08-24,28.715,28.715,28.45,28.495,12552.0
2022-08-25,28.78,28.935,28.53,28.9,7851.0
2022-08-26,28.845,29.065,28.355,28.355,11325.0
2022-08-29,28.175,28.175,27.845,28.01,15782.0
2022-08-30,28.065,28.175,27.835,28.055,11945.0
2022-08-31,28.045,28.245,27.935,28.11,14320.0
2022-09-01,27.76,27.98,27.585,27.98,18255.0
2022-09-02,28.265,28.44,27.715,27.735,31504.0
2022-09-06,27.78,27.89,27.24,27.44,11450.0
2022-09-07,27.375,28.08,27.375,28.075,9925.0
2022-09-08,27.935,28.76,27.845,28.76,15500.0
2022-09-09,28.855,29.01,28.835,28.855,20100.0
2022-09-12,28.915,29.165,28.825,29.045,8000.0
2022-09-13,28.76,28.77,28.265,28.265,18828.0
2022-09-14,28.385,28.585,27.99,28.12,3553.0
2022-09-15,28.485,28.955,28.185,28.635,6566.0
2022-09-16,28.44,28.44,28.025,28.245,9700.0
2022-09-19,28.055,28.67,28.055,28.52,35081.0
2022-09-20,28.725,28.725,28.33,28.515,7201.0
2022-09-21,28.625,28.87,28.24,28.255,32951.0
2022-09-22,28.09,28.515,27.495,27.53,16140.0
2022-09-23,27.07,27.385,26.835,27.24,22353.0
2022-09-26,27.285,27.34,27.055,27.2,9010.0
2022-09-27,27.27,27.315,26.585,26.815,13862.0
2022-09-28,26.85,27.295,26.85,27.275,13962.0
2022-09-29,26.97,26.97,26.61,26.87,7366.0
2022-09-30,26.97,27.425,26.845,27.185,8914.0
2022-10-03,27.35,27.48,26.695,27.395,22816.0
2022-10-04,27.785,28.41,27.775,28.235,18120.0
2022-10-05,27.72,28.245,27.72,28.17,9505.0
2022-10-06,28.11,28.245,27.98,27.99,7435.0
2022-10-07,27.675,27.675,27.195,27.26,6805.0
2022-10-11,27.0,27.25,26.76,26.78,11917.0
2022-10-12,26.73,27.075,26.62,26.825,24841.0
2022-10-13,26.585,27.97,26.53,27.96,11531.0
2022-10-14,28.11,28.635,27.755,27.775,26983.0
2022-10-17,27.905,28.33,27.905,28.165,17801.0
2022-10-18,28.525,28.8,28.31,28.475,16616.0
2022-10-19,28.165,28.255,27.435,27.535,16061.0
2022-10-20,27.37,27.47,26.655,26.695,38224.0
2022-10-21,26.795,27.075,26.53,27.045,22496.0
2022-10-24,27.34,27.87,27.27,27.775,42041.0
2022-10-25,27.7,28.035,27.415,27.97,12476.0
2022-10-26,27.795,28.245,27.795,28.015,23373.0
2022-10-27,28.365,28.405,27.82,27.83,32462.0
2022-10-28,28.125,28.43,28.005,28.43,19701.0
2022-10-31,28.255,28.66,28.255,28.45,17730.0
2022-11-01,28.505,28.69,28.475,28.615,17456.0
2022-11-02,28.44,28.615,28.05,28.05,32861.0
2022-11-03,28.11,28.11,27.685,27.905,29118.0
2022-11-04,27.98,28.11,27.74,27.93,24871.0
2022-11-07,28.22,28.3,27.97,28.21,22803.0
2022-11-08,28.145,28.3,28.005,28.245,19710.0
2022-11-09,27.99,27.99,27.755,27.82,51065.0
2022-11-10,28.42,28.985,28.365,28.885,60786.0
2022-11-11,29.085,29.085,28.78,28.93,17512.0
2022-11-14,29.04,29.04,28.41,28.41,27461.0
2022-11-15,28.82,29.01,28.43,28.645,34130.0
2022-11-16,28.735,28.735,28.165,28.235,31863.0
2022-11-17,28.06,28.06,27.73,27.885,31650.0
2022-11-18,28.44,28.44,27.895,28.11,21550.0
2022-11-21,28.17,28.365,28.17,28.35,25370.0
2022-11-22,28.41,28.59,28.385,28.47,10841.0
2022-11-23,28.53,28.66,28.525,28.55,20965.0
2022-11-24,28.715,28.715,28.475,28.475,2382.0
2022-11-25,28.68,28.81,28.67,28.81,15700.0
2022-11-28,28.725,28.79,28.285,28.285,18171.0
2022-11-29,28.485,28.83,28.485,28.83,28050.0
2022-11-30,28.625,29.05,28.025,29.05,42339.0
2022-12-01,28.91,29.17,28.595,28.715,14253.0
2022-12-02,28.58,28.58,28.365,28.525,19936.0
2022-12-05,28.265,28.505,27.35,27.5,79300.0
2022-12-06,27.655,27.665,27.01,27.155,44104.0
2022-12-07,27.21,27.315,26.795,27.14,37206.0
2022-12-08,27.155,27.175,26.87,26.98,20294.0
2022-12-09,26.955,27.25,26.955,27.185,16377.0
2022-12-12,27.23,27.545,27.0,27.48,29269.0
2022-12-13,27.86,28.025,26.965,27.175,48352.0
2022-12-14,27.24,27.24,26.62,26.685,30233.0
2022-12-15,26.685,26.685,26.26,26.455,37896.0
2022-12-16,26.3,26.42,26.215,26.42,13610.0
2022-12-19,26.25,26.55,26.19,26.315,51442.0
2022-12-20,26.41,26.51,26.3,26.3,12836.0
2022-12-21,26.365,26.795,26.365,26.595,28729.0
2022-12-22,26.65,26.66,26.25,26.66,30472.0
2022-12-23,26.715,26.75,26.595,26.695,11900.0
2022-12-28,26.555,26.855,26.555,26.715,43737.0
2022-12-29,26.685,26.995,26.67,26.995,16300.0
2022-12-30,27.01,27.02,26.79,26.825,9867.0
2023-01-03,27.18,27.56,27.115,27.325,42813.0
2023-01-04,27.385,27.69,27.29,27.385,40601.0
2023-01-05,27.39,27.45,27.16,27.39,33618.0
2023-01-06,27.39,27.845,27.355,27.84,28983.0
2023-01-09,27.735,27.855,27.465,27.54,22863.0
2023-01-10,27.595,27.79,27.39,27.765,25055.0
2023-01-11,27.91,28.035,27.765,27.94,35569.0
2023-01-12,28.04,28.21,28.035,28.035,23491.0
2023-01-13,27.97,28.23,27.485,28.23,61308.0
2023-01-16,28.17,28.235,28.145,28.17,3358.0
2023-01-17,28.115,28.3,27.885,28.025,6585.0
2023-01-18,27.81,27.97,27.55,27.55,35360.0
2023-01-19,27.345,27.595,27.115,27.505,31721.0
2023-01-20,27.81,28.025,27.68,28.02,17450.0
2023-01-23,27.97,28.7,27.97,28.645,58876.0
2023-01-24,28.525,28.6,28.265,28.365,17100.0
2023-01-25,28.22,28.72,28.125,28.71,28411.0
2023-01-26,28.785,28.925,28.655,28.82,8506.0
2023-01-27,28.71,29.13,28.625,29.045,18423.0
2023-01-30,29.12,29.12,28.905,29.035,10905.0
2023-01-31,29.055,29.325,28.935,29.325,14865.0
2023-02-01,29.25,29.76,29.11,29.565,22372.0
2023-02-02,29.65,30.29,29.65,29.985,22287.0
2023-02-03,29.855,30.325,29.805,30.085,14668.0
2023-02-06,30.17,30.17,29.86,30.0,9442.0
2023-02-07,29.715,30.325,29.715,30.28,12883.0
2023-02-08,29.91,30.3,29.88,30.15,13036.0
2023-02-09,30.095,30.195,29.66,29.78,12287.0
2023-02-10,29.25,29.405,29.25,29.405,12585.0
2023-02-13,29.195,29.66,29.185,29.64,6116.0
2023-02-14,29.86,29.86,29.39,29.64,17608.0
2023-02-15,29.39,29.815,29.39,29.77,9993.0
2023-02-16,29.74,29.74,29.425,29.535,19670.0
2023-02-17,29.47,29.51,29.335,29.51,35855.0
2023-02-21,29.305,29.305,28.775,28.925,22917.0
2023-02-22,28.75,28.945,28.645,28.72,6646.0
2023-02-23,28.72,28.96,28.675,28.905,10962.0
2023-02-24,28.685,29.12,28.685,29.11,10520.0
2023-02-27,29.445,29.445,29.01,29.065,9752.0
2023-02-28,29.22,29.325,29.14,29.23,8644.0
2023-03-01,29.195,29.205,28.625,28.87,15005.0
2023-03-02,28.665,28.685,28.08,28.3,25029.0
2023-03-03,28.36,28.795,28.34,28.775,3175.0
2023-03-06,28.73,29.01,28.675,28.755,18021.0
2023-03-07,28.795,28.795,27.885,27.905,17359.0
2023-03-08,27.865,27.95,27.645,27.755,9108.0
2023-03-09,27.355,27.81,25.525,25.61,57379.0
2023-03-10,24.985,25.305,23.185,24.095,329138.0
2023-03-13,22.935,23.215,19.0,20.195,285028.0
2023-03-14,22.015,22.055,20.24,20.565,227027.0
2023-03-15,19.785,20.355,19.5,20.11,155600.0
2023-03-16,19.685,21.08,19.2,20.68,107620.0
2023-03-17,20.27,20.28,19.37,19.46,113751.0
2023-03-20,19.87,20.24,19.6,19.665,127349.0
2023-03-21,20.605,20.95,20.38,20.825,195967.0
2023-03-22,20.92,20.92,19.89,19.89,112463.0
2023-03-23,20.185,20.185,19.425,19.525,84818.0
2023-03-24,19.395,19.805,19.22,19.76,99908.0
2023-03-27,20.67,21.115,20.43,20.705,96620.0
2023-03-28,20.565,20.95,20.555,20.725,17349.0
2023-03-29,20.985,21.07,20.83,21.07,47381.0
2023-03-30,21.315,21.335,20.66,20.745,57856.0
2023-03-31,20.98,20.98,20.66,20.96,49157.0
2023-04-03,21.055,21.06,20.54,20.63,28687.0
2023-04-04,20.735,20.76,20.09,20.275,26964.0
2023-04-05,19.955,20.35,19.955,20.285,15638.0
2023-04-06,20.49,20.62,20.245,20.545,9963.0
2023-04-10,20.405,20.855,20.395,20.69,18265.0
2023-04-11,20.82,20.875,20.63,20.865,14052.0
2023-04-12,20.865,20.97,20.555,20.595,42212.0
2023-04-13,20.615,20.705,20.395,20.64,33003.0
2023-04-14,21.11,21.11,20.695,20.76,64319.0
2023-04-17,20.81,21.345,20.555,21.335,48771.0
2023-04-18,21.495,21.51,21.07,21.325,59181.0
2023-04-19,21.27,21.875,21.26,21.81,44101.0
2023-04-20,21.67,21.8,21.41,21.495,19745.0
2023-04-21,21.445,21.445,21.175,21.25,67028.0
2023-04-24,21.13,21.28,21.07,21.12,43393.0
2023-04-25,20.8,21.015,20.545,20.62,38627.0
2023-04-26,20.585,20.855,20.445,20.595,49627.0
2023-04-27,20.76,20.92,20.66,20.845,30273.0
2023-04-28,20.745,21.175,20.745,21.08,34165.0
2023-05-01,21.015,21.205,20.695,20.715,45687.0
2023-05-02,20.745,20.745,19.665,19.835,93709.0
2023-05-03,19.995,20.17,19.395,19.405,84589.0
2023-05-04,18.91,18.92,17.885,18.235,181172.0
2023-05-05,18.73,18.955,18.62,18.9,74518.0
2023-05-08,19.275,19.365,18.935,18.965,150499.0
2023-05-09,18.75,19.065,18.655,18.985,64786.0
2023-05-10,19.245,19.47,18.795,18.88,44034.0
2023-05-11,18.72,18.975,18.57,18.89,37357.0
2023-05-12,18.955,18.985,18.74,18.9,47776.0
2023-05-15,18.825,19.34,18.825,19.255,28088.0
2023-05-16,19.245,19.29,19.065,19.105,26152.0
2023-05-17,19.35,20.015,19.35,20.015,39470.0
2023-05-18,20.03,20.19,19.855,20.18,67090.0
2023-05-19,20.36,20.36,19.805,20.015,66045.0
2023-05-23,19.955,20.855,19.95,20.445,38966.0
2023-05-24,20.315,20.39,20.17,20.295,52315.0
2023-05-25,20.33,20.35,20.1,20.245,53201.0
2023-05-26,20.32,20.405,20.09,20.39,13962.0
2023-05-29,20.64,20.66,20.395,20.595,20421.0
2023-05-30,20.33,20.455,20.07,20.38,28096.0
2023-05-31,20.395,20.395,19.62,19.77,21955.0
2023-06-01,19.805,19.975,19.6,19.88,62301.0
2023-06-02,20.21,20.695,20.105,20.615,60165.0
2023-06-05,20.68,20.78,20.145,20.32,59057.0
2023-06-06,20.51,21.055,20.305,20.92,61512.0
2023-06-07,21.015,21.24,20.82,21.155,64600.0
2023-06-08,21.145,21.145,20.855,21.1,20887.0
2023-06-09,21.08,21.09,20.83,20.875,14832.0
2023-06-12,20.855,21.21,20.455,20.725,30637.0
2023-06-13,20.64,21.12,20.54,20.95,25243.0
2023-06-14,21.005,21.155,20.49,20.53,108216.0
2023-06-15,20.435,20.745,20.34,20.745,20529.0
2023-06-16,20.77,20.83,20.455,20.52,49625.0
2023-06-19,20.545,20.565,20.5,20.52,4395.0
2023-06-20,20.52,20.54,20.275,20.395,17015.0
2023-06-21,20.5,20.545,20.155,20.155,22572.0
2023-06-22,20.04,20.23,19.575,19.59,29757.0
2023-06-23,19.5,19.575,19.385,19.425,25386.0
2023-06-26,19.545,19.715,19.435,19.47,18633.0
2023-06-27,19.43,19.8,19.42,19.685,24020.0
2023-06-28,19.675,19.81,19.59,19.81,6420.0
2023-06-29,19.98,20.29,19.895,20.205,29189.0
2023-06-30,20.405,20.425,20.195,20.32,11355.0
2023-07-04,20.44,20.63,20.44,20.63,13964.0
2023-07-05,20.515,20.695,20.355,20.5,25891.0
2023-07-06,20.28,20.395,20.035,20.365,32222.0
2023-07-07,20.255,20.745,20.16,20.555,27807.0
2023-07-10,20.555,20.77,20.525,20.63,20991.0
2023-07-11,20.695,20.895,20.63,20.875,32508.0
2023-07-12,21.14,21.445,20.99,21.025,34350.0
2023-07-13,21.025,21.275,21.025,21.2,7074.0
2023-07-14,21.47,21.49,20.98,21.12,46759.0
2023-07-17,20.94,21.37,20.935,21.33,16158.0
2023-07-18,21.575,21.85,21.445,21.83,48112.0
2023-07-19,21.88,22.39,21.83,22.315,41306.0
2023-07-20,22.33,22.425,22.095,22.425,46035.0
2023-07-21,22.635,22.635,22.21,22.22,87330.0
2023-07-24,22.425,22.69,22.22,22.575,53568.0
2023-07-25,22.5,22.72,22.245,22.255,60577.0
2023-07-26,22.445,22.89,22.445,22.85,39347.0
2023-07-27,22.945,23.2,22.615,22.67,65307.0
2023-07-28,22.88,22.935,22.66,22.87,28691.0
2023-07-31,22.88,22.975,22.67,22.87,31878.0
2023-08-01,22.84,22.86,22.575,22.795,30337.0
2023-08-02,22.415,22.68,22.37,22.67,33507.0
2023-08-03,22.575,23.005,22.575,23.005,33591.0
2023-08-04,22.995,23.145,22.89,22.975,29617.0
2023-08-08,22.765,22.975,22.485,22.965,65786.0
2023-08-09,22.775,22.925,22.55,22.55,34066.0
2023-08-10,22.68,22.745,22.49,22.635,17885.0
2023-08-11,22.455,22.745,22.445,22.71,19159.0
2023-08-14,22.69,22.69,22.275,22.35,40208.0
2023-08-15,22.05,22.05,21.66,21.735,35396.0
2023-08-16,21.67,21.7,21.545,21.615,30407.0
2023-08-17,21.595,21.65,21.545,21.615,8210.0
2023-08-18,21.385,21.605,21.375,21.51,19827.0
2023-08-21,21.7,21.7,21.31,21.49,15306.0
2023-08-22,21.52,21.52,20.885,20.885,19879.0
2023-08-23,20.905,21.115,20.85,21.115,7173.0
2023-08-24,21.18,21.435,21.17,21.215,21920.0
2023-08-25,21.415,21.415,21.045,21.115,7670.0
2023-08-28,21.17,21.48,21.16,21.35,9923.0
2023-08-29,21.5,21.71,21.29,21.615,14599.0
2023-08-30,21.545,21.69,21.375,21.375,11382.0
2023-08-31,21.405,21.54,21.375,21.405,2808.0
2023-09-01,21.7,21.81,21.7,21.725,6966.0
2023-09-05,21.83,21.83,21.545,21.585,34363.0
2023-09-06,21.51,21.625,21.095,21.235,5565.0
2023-09-07,21.3,21.3,20.95,21.0,24301.0
2023-09-08,20.97,21.15,20.77,21.15,15622.0
2023-09-11,21.31,21.435,21.12,21.16,14704.0
2023-09-12,21.115,21.71,21.115,21.555,7560.0
2023-09-13,21.81,21.81,21.16,21.235,21605.0
2023-09-14,21.275,21.725,21.265,21.575,13712.0
2023-09-15,21.54,21.64,21.3,21.405,35269.0
2023-09-18,21.445,21.455,21.115,21.205,25710.0
2023-09-19,21.15,21.15,20.925,21.065,19216.0
2023-09-20,21.105,21.31,21.01,21.025,16098.0
2023-09-21,20.85,21.075,20.765,20.77,39368.0
2023-09-22,20.78,20.915,20.49,20.49,29697.0
2023-09-25,20.34,20.63,20.33,20.61,24255.0
2023-09-26,20.49,20.625,20.27,20.345,23750.0
2023-09-27,20.345,20.53,20.135,20.24,7786.0
2023-09-28,20.135,20.605,20.13,20.605,17562.0
2023-09-29,20.605,20.88,20.605,20.745,22646.0
2023-10-02,20.805,20.835,20.205,20.28,28627.0
2023-10-03,20.1,20.33,19.85,19.9,16984.0
2023-10-04,19.935,20.12,19.825,20.1,19199.0
2023-10-05,19.945,20.25,19.945,20.225,10970.0
2023-10-06,19.955,20.365,19.92,20.26,10151.0
2023-10-10,20.335,20.72,20.335,20.48,39250.0
2023-10-11,20.545,20.825,20.435,20.545,9650.0
2023-10-12,20.49,20.635,20.33,20.45,15970.0
2023-10-13,20.645,20.755,20.185,20.28,32700.0
2023-10-16,20.355,20.555,20.335,20.555,28703.0
2023-10-17,20.72,21.07,20.52,20.93,39785.0
2023-10-18,20.65,20.805,20.47,20.49,20450.0
2023-10-19,20.71,20.815,20.335,20.375,48151.0
2023-10-20,20.07,20.185,19.52,19.555,36715.0
2023-10-23,19.64,19.67,19.365,19.365,10480.0
2023-10-24,19.335,19.555,19.335,19.5,2975.0
2023-10-25,19.355,19.5,19.185,19.48,16230.0
2023-10-26,19.47,20.07,19.47,19.985,14148.0
2023-10-27,19.795,19.795,19.365,19.375,10965.0
2023-10-30,19.49,19.755,19.49,19.755,16029.0
2023-10-31,19.93,20.025,19.805,20.005,18970.0
2023-11-01,20.11,20.145,19.91,20.005,8930.0
2023-11-02,20.215,20.825,20.215,20.825,23102.0
2023-11-03,21.07,21.56,21.06,21.415,58714.0
2023-11-06,21.615,21.615,21.14,21.255,38741.0
2023-11-07,21.36,21.36,21.215,21.26,17725.0
2023-11-08,21.225,21.225,21.12,21.165,16200.0
2023-11-09,21.12,21.165,20.805,20.86,9305.0
2023-11-10,21.11,21.12,20.88,21.055,13599.0
2023-11-13,21.09,21.11,20.955,21.005,11676.0
2023-11-14,21.425,22.205,21.425,21.9,41869.0
2023-11-15,22.045,22.38,22.005,22.32,26334.0
2023-11-16,22.195,22.32,22.185,22.32,5100.0
2023-11-17,22.33,22.58,22.33,22.55,47097.0
2023-11-20,22.655,22.655,22.415,22.54,37139.0
2023-11-21,22.31,22.5,22.17,22.215,30562.0
2023-11-22,22.595,22.595,22.12,22.18,24504.0
2023-11-23,22.18,22.265,22.065,22.14,5689.0
2023-11-24,22.025,22.17,22.015,22.075,9795.0
2023-11-27,22.1,22.1,21.95,22.055,31634.0
2023-11-28,21.93,22.055,21.855,22.025,12780.0
2023-11-29,22.14,22.695,22.11,22.55,41209.0
2023-11-30,22.54,22.78,22.53,22.7,8699.0
2023-12-01,22.51,23.35,22.5,23.32,68143.0
2023-12-04,23.32,23.55,23.13,23.54,39485.0
2023-12-05,23.38,23.505,23.205,23.31,11500.0
2023-12-06,23.37,23.825,23.32,23.33,58996.0
2023-12-07,23.61,23.655,23.435,23.61,18336.0
2023-12-08,23.515,23.93,23.505,23.93,54180.0
2023-12-11,23.905,24.02,23.655,23.77,17428.0
2023-12-12,23.74,23.82,23.685,23.715,13914.0
2023-12-13,23.57,24.525,23.57,24.485,50449.0
2023-12-14,24.905,25.745,24.895,25.57,72579.0
2023-12-15,25.535,25.62,25.16,25.305,108162.0
2023-12-18,25.305,25.36,25.055,25.055,19610.0
2023-12-19,25.03,25.305,24.845,25.25,35413.0
2023-12-20,25.21,25.265,24.725,24.735,43010.0
2023-12-21,24.865,24.96,24.685,24.8,28802.0
2023-12-22,24.82,24.955,24.82,24.855,15534.0
2023-12-27,25.07,25.115,24.915,25.02,22749.0
2023-12-28,24.875,25.185,24.875,25.165,11768.0
2023-12-29,25.23,25.25,24.925,25.03,16218.0
2024-01-02,24.945,25.56,24.945,25.47,46135.0
2024-01-03,25.23,25.385,24.915,24.965,25404.0
2024-01-04,25.0,25.355,25.0,25.115,10794.0
2024-01-05,24.99,25.7,24.99,25.585,37030.0
2024-01-08,25.72,25.72,25.335,25.675,19377.0
2024-01-09,25.595,25.655,25.405,25.46,12438.0
2024-01-10,25.345,25.445,25.165,25.415,20600.0
2024-01-11,25.205,25.205,24.855,25.095,18730.0
2024-01-12,24.99,25.23,24.655,24.845,32767.0
2024-01-15,24.945,24.945,24.77,24.8,5105.0
2024-01-16,24.74,24.76,24.375,24.6,28627.0
2024-01-17,24.33,24.79,24.33,24.49,15226.0
2024-01-18,24.645,24.645,24.165,24.405,16662.0
2024-01-19,24.375,25.02,24.375,25.02,38754.0
2024-01-22,25.32,25.425,25.175,25.425,28351.0
2024-01-23,25.375,25.47,25.29,25.415,4050.0
2024-01-24,25.435,25.865,25.435,25.74,63569.0
2024-01-25,25.78,25.97,25.48,25.665,27942.0
2024-01-26,25.72,25.815,25.72,25.74,10300.0
2024-01-29,25.595,25.905,25.595,25.895,11304.0
2024-01-30,26.065,26.28,26.03,26.21,56460.0
2024-01-31,25.835,26.04,25.585,25.615,32997.0
2024-02-01,25.645,25.685,24.415,24.955,75010.0
2024-02-02,24.645,25.425,24.645,25.355,41350.0
2024-02-05,25.32,25.32,25.05,25.195,34305.0
2024-02-06,25.25,25.25,24.875,24.98,14431.0
2024-02-07,24.98,25.07,24.475,24.885,14179.0
2024-02-08,24.855,24.945,24.695,24.925,17582.0
2024-02-09,25.04,25.05,24.685,24.955,13662.0
2024-02-12,25.07,25.55,24.97,25.355,42176.0
2024-02-13,25.01,25.01,24.55,24.82,23877.0
2024-02-14,25.145,25.21,25.07,25.205,21600.0
2024-02-15,25.175,25.8,25.175,25.695,13330.0
2024-02-16,25.33,25.685,25.33,25.645,43578.0
2024-02-20,25.54,25.665,25.415,25.57,6549.0
2024-02-21,25.405,25.575,25.175,25.575,17000.0
2024-02-22,25.645,25.915,25.595,25.655,38664.0
2024-02-23,25.53,25.825,25.53,25.7,34891.0
2024-02-26,25.56,25.845,25.415,25.49,51620.0
2024-02-27,25.435,25.905,25.435,25.835,53372.0
2024-02-28,25.97,26.105,25.71,25.855,21255.0
2024-02-29,26.085,26.26,25.935,26.18,32172.0
2024-03-01,26.18,26.18,25.79,26.075,28558.0
2024-03-04,25.97,26.855,25.96,26.595,95126.0
2024-03-05,26.635,27.375,26.635,27.18,66771.0
2024-03-06,27.105,27.105,26.635,26.93,49111.0
2024-03-07,27.02,27.22,26.795,26.875,73969.0
2024-03-08,26.92,27.17,26.92,26.99,37482.0
2024-03-11,26.835,26.99,26.795,26.91,21583.0
2024-03-12,27.075,27.075,26.845,26.97,5670.0
2024-03-13,26.99,27.19,26.895,26.91,15560.0
2024-03-14,26.95,26.95,26.365,26.49,94897.0
2024-03-15,26.425,26.72,26.425,26.635,35276.0
2024-03-18,26.76,26.76,26.5,26.68,14418.0
2024-03-19,26.68,26.91,26.68,26.795,43420.0
2024-03-20,26.855,27.355,26.69,27.26,41533.0
2024-03-21,27.345,27.98,27.345,27.98,82723.0
2024-03-22,28.0,28.17,27.68,27.73,27980.0
2024-03-25,27.825,27.825,27.605,27.625,12884.0
2024-03-26,27.66,27.71,27.565,27.625,43724.0
2024-03-27,27.825,28.3,27.815,28.3,44231.0
2024-03-28,28.26,28.515,28.25,28.495,50159.0
2024-04-01,28.495,28.515,28.165,28.205,22988.0
2024-04-02,27.98,28.0,27.815,27.845,34957.0
2024-04-03,27.65,28.05,27.585,27.69,35440.0
2024-04-04,27.93,27.95,27.42,27.45,45385.0
2024-04-05,27.38,27.67,27.37,27.64,13505.0
2024-04-08,27.885,28.145,27.65,28.05,66478.0
2024-04-09,28.145,28.145,27.825,28.06,17465.0
2024-04-10,27.7,27.885,27.305,27.47,72723.0
2024-04-11,27.39,27.4,26.975,27.37,18367.0
2024-04-12,27.265,27.265,26.995,27.06,22808.0
2024-04-15,27.38,27.71,26.975,27.13,18387.0
2024-04-16,27.06,27.06,26.57,26.755,9744.0
2024-04-17,26.695,27.035,26.665,26.85,34966.0
2024-04-18,26.635,27.14,26.635,26.9,24005.0
2024-04-19,26.84,27.4,26.84,27.305,87105.0
2024-04-22,27.635,27.94,27.45,27.875,10634.0
2024-04-23,27.845,28.225,27.845,28.095,58620.0
2024-04-24,28.32,28.435,27.94,28.435,25524.0
2024-04-25,28.085,28.475,28.05,28.205,12408.0
2024-04-26,28.32,28.435,28.205,28.33,11300.0
2024-04-29,28.36,28.36,28.095,28.155,7202.0
2024-04-30,28.03,28.35,27.99,28.0,9341.0
2024-05-01,28.03,28.52,28.02,28.185,69357.0
2024-05-02,28.27,28.405,28.05,28.185,20968.0
2024-05-03,28.3,28.54,28.185,28.395,19670.0
2024-05-06,28.395,28.675,28.395,28.665,18331.0
2024-05-07,28.735,28.85,28.64,28.695,23814.0
2024-05-08,28.475,28.955,28.475,28.94,12820.0
2024-05-09,28.775,28.975,28.705,28.95,29810.0
2024-05-10,28.85,29.12,28.85,29.075,17503.0
2024-05-13,29.18,29.21,28.94,28.95,50388.0
2024-05-14,28.86,29.21,28.86,29.13,13850.0
2024-05-15,29.345,29.44,29.15,29.265,26125.0
2024-05-16,29.22,29.39,29.21,29.265,21946.0
2024-05-17,29.275,29.5,29.245,29.255,4202.0
2024-05-21,28.985,29.2,28.975,29.19,13502.0
2024-05-22,29.16,29.2,28.84,28.95,31433.0
2024-05-23,28.84,28.86,28.375,28.505,61799.0
2024-05-24,28.65,28.65,28.485,28.59,14165.0
2024-05-27,28.495,28.65,28.495,28.6,1622.0
2024-05-28,28.515,28.705,28.225,28.3,26774.0
2024-05-29,28.175,28.175,27.815,28.05,15378.0
2024-05-30,28.32,28.32,27.96,28.115,42560.0
2024-05-31,28.095,28.505,28.08,28.435,13320.0
2024-06-03,28.695,28.695,27.925,28.185,54372.0
2024-06-04,27.835,28.3,27.835,27.915,13946.0
2024-06-05,27.895,28.08,27.895,28.04,15003.0
2024-06-06,28.04,28.105,27.865,27.885,22419.0
2024-06-07,28.07,28.26,28.04,28.135,29215.0
2024-06-10,27.875,27.925,27.595,27.785,69451.0
2024-06-11,27.635,27.635,27.13,27.315,62026.0
2024-06-12,27.605,27.98,27.545,27.7,96573.0
2024-06-13,27.535,27.605,27.44,27.575,48926.0
2024-06-14,27.18,27.42,27.18,27.36,39801.0
2024-06-17,27.16,27.66,27.16,27.64,70572.0
2024-06-18,27.835,27.95,27.77,27.875,52700.0
2024-06-19,27.815,27.94,27.73,27.785,14831.0
2024-06-20,27.625,27.895,27.625,27.855,27999.0
2024-06-21,27.65,27.825,27.515,27.78,62797.0
2024-06-24,27.845,28.3,27.77,28.195,17141.0
2024-06-25,28.225,28.225,27.825,27.825,37872.0
2024-06-26,27.73,27.835,27.61,27.835,24400.0
2024-06-27,27.59,27.9,27.59,27.89,10073.0
2024-06-28,28.115,28.64,28.115,28.56,48198.0
2024-07-02,28.52,29.03,28.425,29.03,19807.0
2024-07-03,29.085,29.085,28.58,28.58,12625.0
2024-07-04,28.62,28.765,28.485,28.485,5828.0
2024-07-05,28.735,28.735,28.23,28.29,60552.0
2024-07-08,28.29,28.63,28.27,28.445,33674.0
2024-07-09,28.375,29.03,28.375,28.845,49059.0
2024-07-10,28.825,29.155,28.825,29.155,28750.0
2024-07-11,29.39,29.77,29.205,29.72,112256.0
2024-07-12,29.74,29.74,29.26,29.585,17053.0
2024-07-15,29.78,30.335,29.75,30.12,51577.0
2024-07-16,30.255,31.18,30.225,31.12,47325.0
2024-07-17,30.89,31.635,30.89,31.57,50929.0
2024-07-18,31.365,31.805,30.975,31.09,46731.0
2024-07-19,31.11,31.47,31.11,31.18,14764.0
2024-07-22,31.435,31.51,31.08,31.51,21749.0
2024-07-23,31.265,31.93,31.25,31.83,14161.0
2024-07-24,31.59,32.125,31.59,31.685,11826.0
2024-07-25,32.025,32.55,31.795,32.34,44801.0
2024-07-26,32.6,32.68,32.33,32.63,13534.0
2024-07-29,33.02,33.04,32.395,32.395,7330.0
2024-07-30,32.65,32.97,32.455,32.825,11712.0
2024-07-31,32.69,32.91,32.35,32.385,27858.0
2024-08-01,32.455,32.455,31.325,31.5,31782.0
2024-08-02,30.625,30.705,29.855,30.1,69793.0
2024-08-06,29.37,29.875,29.205,29.535,48422.0
2024-08-07,29.79,30.225,29.34,29.34,60714.0
2024-08-08,29.64,29.99,29.64,29.915,32158.0
2024-08-09,29.885,30.04,29.825,29.905,15800.0
2024-08-12,30.545,30.645,29.79,29.855,16460.0
2024-08-13,30.06,30.09,29.845,30.08,31326.0
2024-08-14,30.04,30.305,30.03,30.265,23543.0
2024-08-15,30.605,30.965,30.575,30.74,66711.0
2024-08-16,30.905,30.965,30.74,30.945,26916.0
2024-08-19,31.025,31.11,30.955,31.1,7878.0
2024-08-20,31.15,31.15,30.77,30.77,18300.0
2024-08-21,30.625,30.83,30.47,30.625,29704.0
2024-08-22,30.695,30.935,30.675,30.86,22450.0
2024-08-23,31.15,31.58,30.965,31.44,63568.0
2024-08-26,31.62,31.635,31.19,31.25,19814.0
2024-08-27,30.985,31.25,30.985,31.1,9000.0
2024-08-28,30.88,31.405,30.88,31.385,6710.0
2024-08-29,31.57,31.725,31.24,31.56,38210.0
2024-08-30,31.785,31.95,31.665,31.95,9991.0
2024-09-03,31.92,32.125,31.59,31.705,31793.0
2024-09-04,31.47,31.755,31.19,31.345,40000.0
2024-09-05,31.48,31.6,30.955,31.035,29803.0
2024-09-06,31.055,31.15,30.305,30.42,108523.0
2024-09-09,30.52,31.075,30.49,30.925,40536.0
2024-09-10,31.325,31.325,29.855,30.34,77116.0
2024-09-11,30.12,30.195,29.475,30.15,73384.0
2024-09-12,30.295,30.43,29.965,30.08,17507.0
2024-09-13,30.04,30.49,30.04,30.34,21644.0
2024-09-16,30.615,30.8,30.47,30.73,61931.0
2024-09-17,30.985,31.285,30.86,30.985,46720.0
2024-09-18,31.13,31.48,30.83,31.075,79999.0
2024-09-19,31.59,31.95,31.425,31.86,113140.0
2024-09-20,31.83,31.83,31.55,31.665,29047.0
2024-09-23,31.665,31.765,31.24,31.315,52355.0
2024-09-24,31.2,31.425,30.79,30.84,41085.0
2024-09-25,31.005,31.005,30.51,30.555,50116.0
2024-09-26,30.63,31.055,30.575,30.985,35078.0
2024-09-27,31.215,31.335,30.95,31.105,20000.0
2024-09-30,30.88,31.38,30.88,31.34,46250.0
2024-10-01,31.36,31.37,30.4,30.59,55849.0
2024-10-02,30.41,30.855,30.4,30.57,28231.0
2024-10-03,30.6,30.685,30.365,30.665,45316.0
2024-10-04,31.1,31.5,30.97,31.47,68269.0
2024-10-07,31.53,31.595,31.335,31.56,14916.0
2024-10-08,31.83,31.83,31.42,31.625,29701.0
2024-10-09,31.635,32.245,31.595,32.175,87717.0
2024-10-10,32.04,32.36,32.04,32.165,11845.0
2024-10-11,32.32,33.42,32.32,33.28,227093.0
2024-10-15,33.84,34.36,33.535,33.635,216684.0
2024-10-16,33.665,34.28,33.665,33.975,75492.0
2024-10-17,34.25,34.33,33.83,34.125,20858.0
2024-10-18,34.075,34.23,33.84,34.075,70267.0
2024-10-21,33.985,34.26,33.45,33.485,118431.0
2024-10-22,33.485,33.85,33.3,33.77,54991.0
2024-10-23,33.76,34.125,33.72,33.95,40977.0
2024-10-24,34.075,34.075,33.565,33.96,20999.0
2024-10-25,34.035,34.25,33.485,33.585,56251.0
2024-10-28,33.96,34.42,33.665,34.41,14655.0
2024-10-29,34.36,34.41,34.25,34.29,10666.0
2024-10-30,34.43,34.82,34.26,34.455,39290.0
2024-10-31,34.525,34.615,34.115,34.135,45725.0
2024-11-01,34.445,34.505,34.005,34.035,65727.0
2024-11-04,34.055,34.055,33.495,33.555,99641.0
2024-11-05,33.32,33.9,33.32,33.81,41632.0
2024-11-06,36.75,37.965,36.105,37.965,233381.0
2024-11-07,37.69,37.77,36.465,36.65,99545.0
2024-11-08,36.965,37.1,36.63,36.875,43384.0
2024-11-11,37.58,37.915,37.24,37.76,79623.0
2024-11-12,37.58,37.965,37.515,37.66,30608.0
2024-11-13,38.18,38.335,37.69,37.71,43193.0
2024-11-14,38.01,38.03,37.61,37.775,102511.0
2024-11-15,37.61,38.23,37.61,38.12,33054.0
2024-11-18,38.275,38.275,37.885,37.925,34001.0
2024-11-19,37.61,37.67,37.25,37.58,22369.0
2024-11-20,37.7,37.815,37.485,37.63,33800.0
2024-11-21,37.855,38.395,37.785,38.18,43312.0
2024-11-22,38.365,38.875,38.17,38.875,99772.0
2024-11-25,39.215,39.55,39.18,39.215,35811.0
2024-11-26,39.335,39.835,39.275,39.335,33897.0
2024-11-27,39.765,39.845,39.13,39.18,17618.0
2024-11-28,39.11,39.415,39.09,39.255,32284.0
2024-11-29,39.255,39.48,38.965,39.12,20372.0
2024-12-02,39.315,39.335,38.63,38.63,23752.0
2024-12-03,38.64,38.745,38.325,38.395,67557.0
2024-12-04,38.365,38.365,37.935,38.18,19986.0
2024-12-05,38.24,38.59,38.19,38.265,17779.0
2024-12-06,38.69,38.69,38.385,38.65,10558.0
2024-12-09,38.68,38.72,38.03,38.04,39807.0
2024-12-10,38.01,38.455,37.885,37.915,21873.0
2024-12-11,38.465,38.465,37.74,37.775,15634.0
2024-12-12,37.71,37.975,37.59,37.65,10965.0
2024-12-13,37.59,37.66,37.375,37.54,5010.0
2024-12-16,37.76,37.995,37.445,37.7,32212.0
2024-12-17,37.68,37.7,37.15,37.345,111797.0
2024-12-18,37.65,37.65,35.925,35.955,114739.0
2024-12-19,36.21,36.575,35.83,35.83,31342.0
2024-12-20,35.955,36.65,35.66,36.435,52008.0
2024-12-23,36.74,36.76,36.065,36.555,12967.0
2024-12-24,36.82,36.995,36.66,36.955,3783.0
2024-12-27,36.905,37.25,36.75,36.895,9736.0
2024-12-30,36.3,36.665,36.19,36.495,17126.0
2024-12-31,36.81,36.81,36.525,36.525,1925.0
2025-01-02,37.0,37.06,36.35,36.485,13321.0
2025-01-03,36.715,37.165,36.4,37.165,17724.0
2025-01-06,36.92,37.805,36.92,37.1,43925.0
2025-01-07,37.68,37.68,36.91,37.1,19461.0
2025-01-08,36.99,37.115,36.9,37.04,15574.0
2025-01-09,36.83,37.09,36.83,37.07,9461.0
2025-01-10,36.8,36.81,36.045,36.28,23269.0
2025-01-13,35.935,36.765,35.935,36.745,10454.0
2025-01-14,37.135,37.415,37.0,37.375,15475.0
2025-01-15,38.525,38.675,38.055,38.565,51606.0
2025-01-16,38.635,38.635,38.025,38.405,41544.0
2025-01-17,38.85,39.165,38.545,39.145,93239.0
2025-01-20,39.045,39.145,38.695,39.135,78222.0
2025-01-21,39.135,39.38,38.89,39.205,26819.0
2025-01-22,39.305,39.39,38.665,38.89,33609.0
2025-01-23,38.85,39.185,38.83,38.94,23788.0
2025-01-24,38.93,39.295,38.79,39.035,26876.0
2025-01-27,39.01,39.38,38.89,39.295,13617.0
2025-01-28,39.215,39.37,39.025,39.305,5009.0
2025-01-29,39.285,39.99,39.045,39.36,26976.0
2025-01-30,39.735,40.045,39.55,39.855,33790.0
2025-01-31,40.07,40.1,39.55,39.755,64623.0
2025-02-03,38.92,39.42,38.89,39.175,103600.0
2025-02-04,39.035,39.075,38.74,38.79,43960.0
2025-02-05,38.76,39.055,38.645,38.99,31350.0
2025-02-06,39.165,39.6,39.125,39.58,42844.0
2025-02-07,39.675,39.705,39.085,39.315,25619.0
2025-02-10,39.675,39.675,38.625,38.695,14825.0
2025-02-11,38.685,38.94,38.37,38.87,7229.0
2025-02-12,38.635,38.655,38.34,38.505,23796.0
2025-02-13,38.685,38.705,38.1,38.23,26606.0
2025-02-14,38.36,38.705,38.065,38.645,12141.0
2025-02-18,38.85,39.045,38.34,39.02,21025.0
2025-02-19,38.96,39.065,38.635,38.96,7632.0
2025-02-20,38.99,38.99,37.73,37.965,15463.0
2025-02-21,38.025,38.14,37.235,37.275,45517.0
2025-02-24,37.305,37.64,36.86,37.185,23261.0
2025-02-25,37.64,37.64,36.655,36.95,34243.0
2025-02-26,37.195,37.63,37.165,37.245,31400.0
2025-02-27,37.55,38.055,37.53,37.6,35421.0
2025-02-28,37.56,38.3,37.48,38.27,44990.0
2025-03-03,38.09,38.495,37.57,37.72,81074.0
2025-03-04,37.03,37.415,35.52,36.075,107980.0
2025-03-05,35.71,35.975,35.325,35.62,104129.0
2025-03-06,35.09,35.335,34.625,34.92,78606.0
2025-03-07,34.805,35.17,34.165,34.94,84953.0
2025-03-10,34.34,34.735,33.305,33.64,91792.0
2025-03-11,33.65,33.91,33.23,33.29,142092.0
2025-03-12,33.83,33.89,33.1,33.485,57274.0
2025-03-13,33.395,33.77,33.15,33.16,39289.0
2025-03-14,33.315,34.045,33.305,34.045,35314.0
2025-03-17,34.165,34.28,33.77,34.175,23445.0
2025-03-18,34.105,34.205,33.955,34.115,23042.0
2025-03-19,34.31,34.97,34.065,34.715,15467.0
2025-03-20,34.49,35.13,34.48,34.695,20579.0
2025-03-21,34.55,34.855,34.28,34.825,49208.0
2025-03-24,35.07,35.68,35.07,35.58,38419.0
2025-03-25,35.72,35.74,35.465,35.55,12292.0
2025-03-26,35.73,35.935,35.265,35.335,74023.0
2025-03-27,35.715,35.715,34.97,34.99,26058.0
2025-03-28,35.125,35.125,34.005,34.215,115327.0
2025-03-31,33.78,34.895,33.77,34.865,58994.0
2025-04-01,34.845,34.995,34.105,34.37,37392.0
2025-04-02,34.145,35.005,34.045,35.005,21565.0
2025-04-03,32.915,32.945,30.69,30.7,262458.0
2025-04-04,29.57,29.945,28.285,29.255,276059.0
2025-04-07,28.225,30.5,28.135,29.56,306272.0
2025-04-08,30.41,30.85,28.76,29.215,146478.0
2025-04-09,28.49,31.68,28.175,31.355,390385.0
2025-04-10,30.315,31.035,28.6,29.385,254853.0
2025-04-11,29.035,29.5,28.51,29.325,122340.0
2025-04-14,29.935,30.145,29.45,29.73,63053.0
2025-04-15,30.245,30.73,30.245,30.375,61988.0
2025-04-16,30.365,30.365,29.45,29.73,33585.0
2025-04-17,29.69,30.335,29.69,30.015,60259.0
2025-04-21,29.7,29.7,29.155,29.43,38398.0
2025-04-22,29.885,30.44,29.885,30.4,57299.0
2025-04-23,31.335,32.215,31.085,31.225,114006.0
2025-04-24,31.41,31.865,30.78,31.79,33951.0
2025-04-25,31.77,31.77,31.42,31.62,20208.0
2025-04-28,31.84,31.925,31.48,31.72,32790.0
2025-04-29,31.65,32.105,31.335,32.005,22875.0
2025-04-30,31.41,31.71,31.095,31.71,66520.0
2025-05-01,31.63,32.295,31.62,32.025,91756.0
2025-05-02,32.39,32.925,32.345,32.885,78679.0
2025-05-05,32.65,33.275,32.295,32.955,44644.0
2025-05-06,32.8,32.81,32.325,32.325,38512.0
2025-05-07,32.45,32.7,32.4,32.5,16078.0
2025-05-08,32.83,33.64,32.8,33.36,73897.0
2025-05-09,33.7,33.7,33.285,33.37,16528.0
2025-05-12,34.975,35.42,34.56,35.125,46250.0
2025-05-13,35.125,35.52,35.095,35.37,11290.0
2025-05-14,35.47,35.53,35.285,35.53,58066.0
2025-05-15,35.175,35.64,35.175,35.45,6229.0
2025-05-16,35.56,35.77,35.305,35.65,24297.0
2025-05-20,35.255,35.58,35.025,35.095,16222.0
2025-05-21,34.71,34.935,33.72,33.72,71522.0
2025-05-22,33.69,33.975,33.69,33.81,16164.0
2025-05-23,32.84,33.42,32.83,33.305,17118.0
2025-05-26,33.81,33.925,33.65,33.72,25352.0
2025-05-27,34.005,34.295,33.53,34.295,1208530.0
2025-05-28,34.4,34.4,33.945,33.995,738749.0
2025-05-29,34.205,34.37,33.85,34.195,941850.0
2025-05-30,33.915,34.005,33.71,33.885,952157.0
2025-06-02,33.53,33.75,33.235,33.7,532727.0
2025-06-03,33.74,34.305,33.57,34.265,215475.0
2025-06-04,34.175,34.46,33.885,33.905,281862.0
2025-06-05,34.145,34.145,33.5,33.78,1116473.0
2025-06-06,34.34,34.71,33.995,34.71,56959.0
2025-06-09,34.73,34.965,34.645,34.65,2566385.0
2025-06-10,34.855,34.945,34.67,34.8,1540248.0
2025-06-11,34.825,35.125,34.49,34.51,11868.0
2025-06-12,34.095,34.215,33.835,34.155,40945.0
2025-06-13,33.855,33.855,33.285,33.325,31509.0
2025-06-16,33.81,33.895,33.64,33.71,13876.0
2025-06-17,33.38,33.995,33.37,33.61,3765.0
2025-06-18,33.925,34.43,33.925,34.315,915101.0
2025-06-19,34.255,34.255,33.75,34.055,49729.0
2025-06-20,34.65,34.845,34.59,34.77,642986.0
2025-06-23,34.77,35.38,34.64,35.37,36976.0
2025-06-24,35.64,36.055,35.64,35.79,94808.0
2025-06-25,36.105,36.105,35.69,35.945,14568.0
2025-06-26,36.065,36.45,35.995,36.44,39518.0
2025-06-27,36.615,36.675,36.165,36.585,63309.0
2025-06-30,36.725,36.915,36.485,36.615,34439.0
2025-07-02,37.62,37.94,37.37,37.92,80973.0
2025-07-03,38.02,38.485,38.02,38.14,106613.0
2025-07-04,38.2,38.2,37.99,37.99,8454.0
2025-07-07,38.17,38.635,38.03,38.21,74517.0
2025-07-08,38.305,38.315,38.11,38.16,42516.0
2025-07-09,38.615,38.615,38.02,38.08,10009.0
2025-07-10,37.98,38.565,37.98,38.385,9470.0
2025-07-11,38.02,38.305,37.95,38.2,21208.0
2025-07-14,38.06,38.615,38.04,38.365,31803.0
2025-07-15,38.365,38.535,37.57,37.59,64814.0
2025-07-16,37.97,37.97,37.035,37.5,97472.0
2025-07-17,37.81,38.375,37.78,38.325,61222.0
2025-07-18,37.83,38.515,37.83,38.485,53275.0
2025-07-21,38.715,38.865,38.16,38.315,35573.0
2025-07-22,38.445,38.745,38.365,38.425,32194.0
2025-07-23,38.815,38.985,38.405,38.635,22430.0
2025-07-24,38.565,38.895,38.445,38.455,16760.0
2025-07-25,38.815,38.815,38.315,38.785,6655.0
2025-07-28,38.765,38.815,38.385,38.545,8280.0
2025-07-29,38.895,38.895,38.365,38.525,8849.0
2025-07-30,38.605,38.905,38.23,38.465,26152.0
2025-07-31,38.385,38.465,37.91,37.97,57421.0
2025-08-01,37.42,37.46,36.375,36.945,93322.0
2025-08-05,37.165,37.72,36.625,37.125,83734.0
2025-08-06,37.175,37.25,36.845,36.855,56473.0
2025-08-07,37.29,38.04,36.455,36.495,26885.0
2025-08-08,36.555,37.105,36.555,37.045,8043.0
2025-08-11,37.095,37.33,36.895,37.015,18514.0
2025-08-12,37.095,37.92,36.895,37.92,37936.0
2025-08-13,37.97,38.14,37.82,38.13,53495.0
2025-08-14,37.87,38.535,37.86,38.535,28783.0
2025-08-15,38.435,38.535,37.89,37.89,38956.0
2025-08-18,37.57,38.16,37.57,38.14,12949.0
2025-08-19,38.07,38.465,38.07,38.2,23059.0
2025-08-20,38.14,38.535,38.14,38.495,15891.0
2025-08-21,38.255,38.465,38.255,38.415,7242.0
2025-08-22,38.485,39.59,38.485,39.55,85188.0
2025-08-25,39.72,39.72,39.285,39.58,7894.0
2025-08-26,39.35,39.98,39.33,39.98,33840.0
2025-08-27,39.8,40.375,39.78,40.26,39739.0
2025-08-28,40.385,40.415,39.93,40.06,18779.0
2025-08-29,40.06,40.2,39.91,40.06,21134.0
2025-09-02,39.78,39.88,39.39,39.88,32725.0
2025-09-03,39.72,40.03,39.48,39.85,80195.0
2025-09-04,40.08,40.565,40.08,40.565,42183.0
2025-09-05,40.675,40.695,39.81,39.93,50071.0
2025-09-08,39.82,39.89,39.47,39.85,45547.0
2025-09-09,40.12,40.385,39.95,40.08,26045.0
2025-09-10,40.3,40.3,39.96,40.14,14909.0
2025-09-11,40.29,40.32,40.05,40.27,19409.0
2025-09-12,40.495,40.495,40.27,40.355,22463.0
2025-09-15,40.33,40.635,39.86,39.91,33869.0
2025-09-16,39.84,40.06,39.215,39.58,11538.0
2025-09-17,39.71,40.465,39.67,40.15,78748.0
2025-09-18,40.31,40.805,40.3,40.795,13092.0
2025-09-19,40.805,41.145,40.485,40.715,53879.0
2025-09-22,40.785,40.785,40.21,40.345,60764.0
2025-09-23,40.405,41.045,40.29,40.405,33113.0
2025-09-24,40.685,40.865,40.29,40.485,32138.0
2025-09-25,40.505,40.655,40.24,40.615,6485.0
2025-09-26,40.625,41.155,40.625,40.865,26196.0
2025-09-29,40.91,40.91,40.34,40.55,77559.0
2025-09-30,40.6,40.68,39.7,40.31,49220.0
2025-10-01,40.02,40.49,39.87,39.88,13615.0
2025-10-02,39.72,39.98,39.34,39.8,31993.0
2025-10-03,39.98,40.26,39.85,40.04,16405.0
2025-10-06,40.32,40.73,39.81,39.99,36150.0
2025-10-07,40.1,40.19,39.75,39.8,12429.0
2025-10-08,39.8,39.92,39.29,39.31,10607.0
2025-10-09,39.3,39.6,39.21,39.55,13629.0
2025-10-10,39.35,39.85,37.89,37.89,80429.0
2025-10-14,38.31,39.9,38.3,39.65,66294.0
2025-10-15,39.97,40.02,39.0,39.09,40454.0
2025-10-16,39.14,39.14,37.18,37.44,129236.0
2025-10-17,37.64,38.04,37.42,37.76,64177.0
2025-10-20,37.85,38.64,37.85,38.56,56966.0
2025-10-21,38.57,38.84,38.56,38.61,31445.0
2025-10-22,38.62,38.8,38.19,38.31,37069.0
2025-10-23,38.35,38.49,38.23,38.32,39543.0
2025-10-24,38.77,39.21,38.77,39.1,34095.0
2025-10-27,39.2,39.2,38.9,39.06,34033.0
2025-10-28,38.85,39.0,38.56,38.7,13146.0
2025-10-29,38.39,38.73,38.18,38.32,41084.0
2025-10-30,38.17,39.2,38.15,38.71,58691.0
2025-10-31,38.62,39.09,38.52,39.05,20568.0
2025-11-03,38.92,39.31,38.63,39.05,42767.0
2025-11-04,38.69,39.3,38.69,39.03,43628.0
2025-11-05,39.04,39.6,38.95,39.29,64389.0
2025-11-06,39.68,39.68,39.0,39.27,48591.0
2025-11-07,38.88,39.44,38.86,39.44,25193.0
2025-11-10,39.46,39.88,39.38,39.68,41163.0
2025-11-11,39.59,39.9,39.5,39.66,44403.0
2025-11-12,39.67,40.45,39.66,39.96,87664.0
2025-11-13,39.52,40.03,39.31,39.37,63515.0
2025-11-14,38.98,39.37,38.78,39.24,76992.0
2025-11-17,39.09,39.2,38.09,38.22,124559.0
2025-11-18,38.16,38.5,37.73,38.37,40458.0
2025-11-19,38.54,38.99,38.51,38.92,41502.0
2025-11-20,39.49,39.79,38.66,38.68,146047.0
2025-11-21,38.97,39.77,38.89,39.48,56831.0
2025-11-24,39.3,39.775,39.3,39.69,60716.0
2025-11-25,39.86,40.6,39.86,40.49,84560.0
2025-11-26,40.53,40.68,40.4,40.4,51159.0