Date,Open,High,Low,Close,Volume
2014-02-14,11.545,11.565,11.515,11.565,34426.0
2014-02-18,11.625,11.665,11.595,11.66,10717.0
2014-02-19,11.635,11.675,11.61,11.62,27058.0
2014-02-20,11.645,11.71,11.645,11.71,9285.0
2014-02-21,11.695,11.72,11.69,11.695,7845.0
2014-02-24,11.72,11.815,11.71,11.795,4539.0
2014-02-25,11.795,11.825,11.735,11.81,8917.0
2014-02-26,11.8,11.815,11.755,11.785,9950.0
2014-02-27,11.765,11.84,11.765,11.81,903965.0
2014-02-28,11.825,11.855,11.78,11.795,6437.0
2014-03-03,11.635,11.635,11.56,11.595,28830.0
2014-03-04,11.81,11.86,11.81,11.84,23130.0
2014-03-05,11.845,11.845,11.8,11.815,4980.0
2014-03-06,11.855,11.855,11.81,11.83,405.0
2014-03-07,11.795,11.795,11.68,11.68,14307.0
2014-03-10,11.645,11.695,11.595,11.68,4888.0
2014-03-11,11.72,11.725,11.66,11.66,4355.0
2014-03-12,11.575,11.595,11.575,11.59,1697.0
2014-03-13,11.58,11.58,11.39,11.415,16614.0
2014-03-14,11.415,11.445,11.37,11.415,11197.0
2014-03-17,11.5,11.545,11.5,11.545,16235.0
2014-03-18,11.52,11.625,11.52,11.565,5933.0
2014-03-19,11.605,11.61,11.49,11.52,9216.0
2014-03-20,11.515,11.565,11.505,11.565,7750.0
2014-03-21,11.575,11.605,11.5,11.535,15057.0
2014-03-24,11.595,11.595,11.455,11.49,8690.0
2014-03-25,11.635,11.675,11.595,11.675,7555.0
2014-03-26,11.74,11.74,11.65,11.71,5578.0
2014-03-27,11.665,11.695,11.625,11.68,2213.0
2014-03-28,11.77,11.8,11.75,11.77,1095.0
2014-03-31,11.835,11.835,11.74,11.8,8035.0
2014-04-01,11.795,11.865,11.795,11.865,8380.0
2014-04-02,11.825,11.84,11.82,11.835,3068.0
2014-04-03,11.82,11.84,11.765,11.795,3548.0
2014-04-04,11.85,11.865,11.78,11.78,9006.0
2014-04-07,11.705,11.74,11.69,11.69,10721.0
2014-04-08,11.68,11.71,11.675,11.71,1730.0
2014-04-09,11.75,11.82,11.74,11.795,3725.0
2014-04-10,11.795,11.795,11.595,11.595,9065.0
2014-04-11,11.575,11.605,11.535,11.565,9866.0
2014-04-14,11.605,11.68,11.605,11.625,3074.0
2014-04-15,11.71,11.71,11.53,11.53,7994.0
2014-04-16,11.695,11.725,11.65,11.725,2813.0
2014-04-17,11.695,11.74,11.68,11.74,2616.0
2014-04-21,11.81,11.81,11.74,11.765,6890.0
2014-04-22,11.825,11.915,11.825,11.85,6300.0
2014-04-23,11.9,11.9,11.865,11.895,2402.0
2014-04-24,11.9,11.9,11.88,11.88,285.0
2014-04-25,11.895,11.895,11.8,11.8,7005.0
2014-04-28,11.925,11.965,11.885,11.895,2255.0
2014-04-29,12.015,12.04,12.01,12.025,3205.0
2014-04-30,12.015,12.045,11.97,12.045,1600.0
2014-05-01,11.98,12.085,11.98,12.055,3175.0
2014-05-02,12.015,12.07,12.0,12.0,2377.0
2014-05-05,12.015,12.03,11.895,12.015,7878.0
2014-05-06,11.93,11.945,11.885,11.9,6495.0
2014-05-07,11.97,11.995,11.945,11.97,3517.0
2014-05-08,12.01,12.04,11.97,11.97,3794.0
2014-05-09,12.025,12.045,11.98,12.04,2240.0
2014-05-12,12.105,12.145,12.055,12.13,6511.0
2014-05-13,12.14,12.14,12.07,12.13,3790.0
2014-05-14,12.17,12.185,12.145,12.145,5136.0
2014-05-15,12.17,12.17,12.085,12.155,3140.0
2014-05-16,12.175,12.245,12.175,12.215,2262.0
2014-05-20,12.155,12.175,12.115,12.145,5245.0
2014-05-21,12.13,12.2,12.125,12.19,1131860.0
2014-05-22,12.235,12.245,12.23,12.235,7050.0
2014-05-23,12.2,12.215,12.185,12.215,5814.0
2014-05-26,12.275,12.275,12.25,12.25,2342.0
2014-05-27,12.25,12.285,12.215,12.25,18080.0
2014-05-28,12.23,12.235,12.2,12.2,3410.0
2014-05-29,12.27,12.285,12.235,12.235,476.0
2014-05-30,12.27,12.275,12.27,12.27,2392.0
2014-06-02,12.32,12.32,12.235,12.29,6478.0
2014-06-03,12.25,12.27,12.2,12.26,19335.0
2014-06-04,12.27,12.27,12.23,12.27,4612.0
2014-06-05,12.305,12.305,12.26,12.3,28303.0
2014-06-06,12.285,12.35,12.27,12.335,12764.0
2014-06-09,12.32,12.345,12.29,12.335,8270.0
2014-06-10,12.32,12.35,12.32,12.345,5959.0
2014-06-11,12.345,12.36,12.33,12.345,9563.0
2014-06-12,12.335,12.365,12.32,12.32,1778.0
2014-06-13,12.275,12.305,12.215,12.215,6435.0
2014-06-16,12.275,12.275,12.26,12.26,1995.0
2014-06-17,12.275,12.335,12.22,12.33,8998.0
2014-06-18,12.33,12.365,12.305,12.335,7789.0
2014-06-19,12.38,12.39,12.32,12.365,6133.0
2014-06-20,12.42,12.46,12.395,12.395,8246.0
2014-06-23,12.38,12.38,12.33,12.335,3445.0
2014-06-24,12.345,12.36,12.285,12.285,10419.0
2014-06-25,12.245,12.32,12.2,12.215,5776.0
2014-06-26,12.25,12.285,12.16,12.235,11489.0
2014-06-27,12.265,12.275,12.23,12.275,3302.0
2014-06-30,12.29,12.3,12.23,12.23,1086.0
2014-07-02,12.305,12.39,12.305,12.36,3141.0
2014-07-03,12.36,12.505,12.36,12.415,3515.0
2014-07-04,12.475,12.515,12.46,12.46,3936.0
2014-07-07,12.42,12.43,12.33,12.33,15892.0
2014-07-08,12.345,12.345,12.2,12.215,5164.0
2014-07-09,12.245,12.275,12.23,12.275,1883.0
2014-07-10,12.035,12.135,12.035,12.09,11235.0
2014-07-11,12.135,12.19,12.135,12.185,201.0
2014-07-14,12.275,12.3,12.23,12.275,3307.0
2014-07-15,12.19,12.265,12.19,12.235,4680.0
2014-07-16,12.3,12.315,12.265,12.315,2519.0
2014-07-17,12.26,12.305,12.145,12.175,8093.0
2014-07-18,12.315,12.335,12.3,12.3,2932.0
2014-07-21,12.15,12.265,12.15,12.19,1986.0
2014-07-22,12.305,12.36,12.275,12.345,2523.0
2014-07-23,12.36,12.36,12.305,12.345,4495.0
2014-07-24,12.365,12.39,12.35,12.375,8015.0
2014-07-25,12.305,12.305,12.25,12.29,6230.0
2014-07-28,12.25,12.285,12.205,12.23,2950.0
2014-07-29,12.25,12.315,12.245,12.245,2333.0
2014-07-30,12.235,12.275,12.215,12.275,1561.0
2014-07-31,12.085,12.09,12.0,12.045,6872.0
2014-08-01,12.085,12.085,12.0,12.0,2959.0
2014-08-05,12.02,12.02,11.84,11.875,5199.0
2014-08-06,11.79,11.92,11.785,11.855,8064.0
2014-08-07,11.92,11.94,11.77,11.77,274670.0
2014-08-08,11.8,11.885,11.785,11.83,1645.0
2014-08-11,11.96,11.97,11.885,11.945,9912.0
2014-08-12,11.89,11.97,11.885,11.955,2943.0
2014-08-13,12.0,12.03,11.955,11.975,3465.0
2014-08-14,12.035,12.075,12.035,12.035,1544.0
2014-08-15,12.15,12.15,11.96,12.035,4475.0
2014-08-18,12.135,12.175,12.1,12.105,1414.0
2014-08-19,12.215,12.245,12.215,12.23,3241.0
2014-08-20,12.2,12.245,12.2,12.245,1281.0
2014-08-21,12.265,12.3,12.23,12.265,2270.0
2014-08-22,12.245,12.245,12.185,12.185,1307.0
2014-08-25,12.185,12.435,12.16,12.42,6573.0
2014-08-26,12.345,12.36,12.33,12.33,11516.0
2014-08-27,12.33,12.36,12.315,12.345,3950.0
2014-08-28,12.3,12.305,12.245,12.275,1042.0
2014-08-29,12.23,12.35,12.22,12.315,600.0
2014-09-02,12.36,12.435,12.36,12.405,7187.0
2014-09-03,12.49,12.52,12.45,12.45,7767.0
2014-09-04,12.55,12.55,12.5,12.5,6504.0
2014-09-05,12.49,12.53,12.465,12.5,1555.0
2014-09-08,12.46,12.475,12.365,12.365,123020.0
2014-09-09,12.475,12.515,12.475,12.515,4399.0
2014-09-10,12.475,12.515,12.465,12.505,5220.0
2014-09-11,12.45,12.45,12.415,12.45,2036.0
2014-09-12,12.53,12.53,12.45,12.48,3319.0
2014-09-15,12.535,12.55,12.465,12.535,2531.0
2014-09-16,12.43,12.565,12.43,12.475,580.0
2014-09-17,12.52,12.595,12.49,12.575,12887.0
2014-09-18,12.535,12.545,12.53,12.545,1733.0
2014-09-19,12.58,12.58,12.475,12.535,1287.0
2014-09-22,12.45,12.45,12.405,12.415,287.0
2014-09-23,12.3,12.345,12.275,12.29,6056.0
2014-09-24,12.32,12.405,12.32,12.33,3682.0
2014-09-25,12.365,12.365,12.205,12.205,3379.0
2014-09-26,12.305,12.365,12.205,12.205,88.0
2014-09-29,12.18,12.26,12.175,12.235,8196.0
2014-09-30,12.29,12.305,12.22,12.265,1137.0
2014-10-01,12.19,12.26,12.08,12.165,7624.0
2014-10-02,12.075,12.105,11.975,12.03,3357.0
2014-10-03,12.065,12.175,12.065,12.12,1410.0
2014-10-06,12.145,12.18,12.08,12.15,25921.0
2014-10-07,12.02,12.035,11.835,11.835,8467.0
2014-10-08,11.845,12.045,11.845,11.995,3912.0
2014-10-09,11.95,11.95,11.745,11.76,3344.0
2014-10-10,11.745,11.795,11.675,11.69,3216.0
2014-10-14,11.695,11.71,11.68,11.71,600.0
2014-10-15,11.54,11.56,11.275,11.425,15325.0
2014-10-16,11.235,11.45,11.235,11.41,3423.0
2014-10-17,11.565,11.69,11.565,11.65,10735.0
2014-10-20,11.605,11.665,11.565,11.595,6324.0
2014-10-21,11.735,11.875,11.735,11.86,5216.0
2014-10-22,11.865,11.88,11.795,11.795,3660.0
2014-10-23,11.875,11.905,11.86,11.905,20414.0
2014-10-24,11.875,11.905,11.795,11.875,5890.0
2014-10-27,11.835,11.91,11.82,11.875,3324.0
2014-10-28,11.905,12.005,11.905,11.93,4002.0
2014-10-29,12.005,12.015,11.905,11.95,9441.0
2014-10-30,11.99,12.18,11.98,12.145,2235.0
2014-10-31,12.275,12.285,12.22,12.265,7044.0
2014-11-03,12.135,12.215,12.13,12.145,32415.0
2014-11-04,12.135,12.175,12.105,12.145,1376.0
2014-11-05,12.29,12.29,12.235,12.235,6222.0
2014-11-06,12.335,12.345,12.25,12.26,1349.0
2014-11-07,12.32,12.32,12.22,12.285,1900.0
2014-11-10,12.335,12.415,12.335,12.36,5565.0
2014-11-11,12.385,12.45,12.385,12.4,7160.0
2014-11-12,12.375,12.415,12.35,12.415,5168.0
2014-11-13,12.45,12.49,12.405,12.445,2832.0
2014-11-14,12.45,12.46,12.385,12.43,5449.0
2014-11-17,12.42,12.505,12.42,12.475,6488.0
2014-11-18,12.49,12.57,12.49,12.57,5234.0
2014-11-19,12.56,12.575,12.49,12.575,3190.0
2014-11-20,12.5,12.57,12.47,12.545,18650.0
2014-11-21,12.645,12.685,12.63,12.675,22030.0
2014-11-24,12.645,12.7,12.645,12.675,3264.0
2014-11-25,12.685,12.705,12.635,12.705,4398.0
2014-11-26,12.69,12.73,12.62,12.73,3819.0
2014-11-27,12.745,12.76,12.73,12.76,5613.0
2014-11-28,12.805,12.815,12.77,12.785,2645.0
2014-12-01,12.775,12.775,12.715,12.715,2872.0
2014-12-02,12.83,12.845,12.745,12.84,4643.0
2014-12-03,12.815,12.815,12.755,12.785,3810.0
2014-12-04,12.785,12.84,12.72,12.815,8829.0
2014-12-05,12.84,12.89,12.815,12.86,5999.0
2014-12-08,12.815,12.84,12.73,12.735,3148.0
2014-12-09,12.605,12.63,12.535,12.615,16223.0
2014-12-10,12.545,12.585,12.45,12.45,17312.0
2014-12-11,12.5,12.545,12.435,12.435,4780.0
2014-12-12,12.365,12.375,12.165,12.175,8523.0
2014-12-15,12.22,12.22,11.91,11.99,24005.0
2014-12-16,11.905,12.215,11.905,12.075,18151.0
2014-12-17,12.15,12.29,12.1,12.275,4713.0
2014-12-18,12.47,12.585,12.42,12.485,28899.0
2014-12-19,12.475,12.575,12.435,12.57,7802.0
2014-12-22,12.575,12.7,12.575,12.645,5104.0
2014-12-23,12.645,12.675,12.6,12.645,9755.0
2014-12-24,12.635,12.845,12.63,12.8,2405.0
2014-12-29,12.66,12.7,12.635,12.69,19410.0
2014-12-30,12.575,12.615,12.49,12.565,3268.0
2014-12-31,12.685,12.685,12.53,12.56,1445.0
2015-01-02,12.645,12.655,12.49,12.56,6233.0
2015-01-05,12.55,12.55,12.21,12.365,4477.0
2015-01-06,12.435,12.48,12.28,12.375,15796.0
2015-01-07,12.435,12.545,12.38,12.505,12993.0
2015-01-08,12.59,12.73,12.59,12.715,15231.0
2015-01-09,12.715,12.76,12.615,12.645,10254.0
2015-01-12,12.77,12.785,12.69,12.72,3696.0
2015-01-13,12.84,12.885,12.74,12.79,8787.0
2015-01-14,12.685,12.815,12.675,12.79,8553.0
2015-01-15,12.53,12.63,12.515,12.55,8253.0
2015-01-16,12.53,12.645,12.43,12.635,17066.0
2015-01-19,12.705,12.74,12.67,12.675,3979.0
2015-01-20,12.675,12.715,12.62,12.715,5960.0
2015-01-21,12.62,12.885,12.605,12.79,39784.0
2015-01-22,12.62,12.885,12.62,12.815,10452.0
2015-01-23,12.945,12.995,12.915,12.925,27461.0
2015-01-26,13.05,13.165,12.995,13.14,18866.0
2015-01-27,13.01,13.125,12.995,13.08,21799.0
2015-01-28,13.14,13.155,12.985,12.985,18280.0
2015-01-29,13.155,13.36,13.135,13.36,16215.0
2015-01-30,13.265,13.29,13.14,13.14,17026.0
2015-02-02,13.17,13.235,13.085,13.22,17091.0
2015-02-03,13.18,13.295,13.15,13.225,26674.0
2015-02-04,13.21,13.275,13.14,13.205,41128.0
2015-02-05,13.195,13.24,13.18,13.24,24134.0
2015-02-06,13.21,13.21,13.11,13.125,52394.0
2015-02-09,13.065,13.14,13.055,13.12,21352.0
2015-02-10,13.195,13.29,13.17,13.29,17946.0
2015-02-11,13.19,13.25,13.165,13.25,40779.0
2015-02-12,13.25,13.295,13.225,13.295,19246.0
2015-02-13,13.305,13.31,13.275,13.31,14643.0
2015-02-17,13.345,13.43,13.305,13.39,23572.0
2015-02-18,13.38,13.45,13.38,13.445,24559.0
2015-02-19,13.49,13.545,13.48,13.515,26102.0
2015-02-20,13.545,13.705,13.515,13.675,20915.0
2015-02-23,13.69,13.705,13.655,13.685,107299.0
2015-02-24,13.7,13.76,13.675,13.745,34114.0
2015-02-25,13.7,13.745,13.655,13.705,35381.0
2015-02-26,13.755,13.815,13.745,13.815,55360.0
2015-02-27,13.79,13.87,13.755,13.81,36367.0
2015-03-02,13.785,13.83,13.775,13.775,30563.0
2015-03-03,13.825,13.825,13.69,13.745,15058.0
2015-03-04,13.715,13.815,13.655,13.79,34436.0
2015-03-05,13.87,13.925,13.87,13.91,55584.0
2015-03-06,13.9,13.915,13.8,13.825,27737.0
2015-03-09,13.81,14.155,13.77,13.84,51841.0
2015-03-10,13.715,13.715,13.6,13.635,167149.0
2015-03-11,13.685,13.76,13.645,13.74,40217.0
2015-03-12,13.8,13.83,13.77,13.83,153937.0
2015-03-13,13.815,13.93,13.8,13.93,38161.0
2015-03-16,13.965,14.08,13.965,14.07,43462.0
2015-03-17,13.98,14.05,13.915,14.025,58575.0
2015-03-18,14.08,14.24,14.035,14.125,47311.0
2015-03-19,14.095,14.18,14.05,14.165,23254.0
2015-03-20,14.18,14.25,14.15,14.225,63330.0
2015-03-23,14.155,14.24,14.14,14.225,57343.0
2015-03-24,14.17,14.22,14.15,14.165,41316.0
2015-03-25,14.095,14.12,14.025,14.025,48687.0
2015-03-26,13.83,13.91,13.77,13.9,118219.0
2015-03-27,13.93,14.01,13.91,13.995,15784.0
2015-03-30,14.015,14.095,14.015,14.065,39306.0
2015-03-31,13.895,13.985,13.845,13.885,54234.0
2015-04-01,13.985,13.985,13.93,13.965,26929.0
2015-04-02,13.985,14.025,13.94,14.015,20149.0
2015-04-06,14.025,14.25,14.025,14.14,24518.0
2015-04-07,14.165,14.245,14.14,14.175,57100.0
2015-04-08,14.21,14.25,14.175,14.235,29630.0
2015-04-09,14.315,14.415,14.275,14.35,78683.0
2015-04-10,14.44,14.525,14.375,14.51,37912.0
2015-04-13,14.46,14.47,14.375,14.4,64276.0
2015-04-14,14.415,14.455,14.37,14.44,42778.0
2015-04-15,14.47,14.49,14.4,14.455,49175.0
2015-04-16,14.385,14.39,14.36,14.385,23528.0
2015-04-17,14.23,14.235,14.135,14.21,52593.0
2015-04-20,14.26,14.28,14.19,14.25,13037.0
2015-04-21,14.415,14.415,14.345,14.39,25241.0
2015-04-22,14.335,14.385,14.275,14.375,24289.0
2015-04-23,14.315,14.385,14.275,14.37,34103.0
2015-04-24,14.305,14.385,14.26,14.345,17720.0
2015-04-27,14.445,14.445,14.375,14.375,54791.0
2015-04-28,14.23,14.235,14.135,14.235,33016.0
2015-04-29,14.095,14.095,13.885,13.945,120790.0
2015-04-30,13.945,14.015,13.855,13.86,40550.0
2015-05-01,13.91,14.135,13.91,14.135,36099.0
2015-05-04,14.19,14.22,14.08,14.14,31602.0
2015-05-05,14.035,14.04,13.82,13.845,57760.0
2015-05-06,13.86,13.86,13.675,13.745,28648.0
2015-05-07,13.72,13.775,13.675,13.745,30696.0
2015-05-08,13.925,14.105,13.915,14.085,26591.0
2015-05-11,14.055,14.08,14.0,14.04,26269.0
2015-05-12,13.885,13.915,13.805,13.82,173564.0
2015-05-13,13.885,13.945,13.77,13.785,71237.0
2015-05-14,13.915,14.065,13.915,14.05,33967.0
2015-05-15,13.995,14.01,13.925,14.01,24678.0
2015-05-19,14.175,14.205,14.085,14.16,35043.0
2015-05-20,14.195,14.245,14.15,14.155,36911.0
2015-05-21,14.21,14.29,14.205,14.28,24062.0
2015-05-22,14.315,14.315,14.275,14.29,33366.0
2015-05-25,14.275,14.335,14.22,14.335,22914.0
2015-05-26,14.28,14.28,14.095,14.155,32806.0
2015-05-27,14.26,14.36,14.26,14.345,19692.0
2015-05-28,14.37,14.37,14.275,14.36,21719.0
2015-05-29,14.275,14.275,14.11,14.18,21667.0
2015-06-01,14.245,14.245,14.155,14.175,13283.0
2015-06-02,14.01,14.195,14.01,14.12,46007.0
2015-06-03,14.14,14.14,13.985,13.985,28694.0
2015-06-04,14.0,14.055,13.83,13.885,31588.0
2015-06-05,13.885,13.885,13.73,13.84,23912.0
2015-06-08,13.76,13.785,13.635,13.705,12621.0
2015-06-09,13.645,13.7,13.555,13.565,53049.0
2015-06-10,13.76,13.9,13.735,13.87,8313.0
2015-06-11,13.965,13.985,13.875,13.9,9472.0
2015-06-12,13.8,13.8,13.715,13.785,5743.0
2015-06-15,13.635,13.645,13.555,13.63,16149.0
2015-06-16,13.575,13.675,13.575,13.595,23167.0
2015-06-17,13.575,13.595,13.455,13.47,16827.0
2015-06-18,13.44,13.68,13.44,13.555,29115.0
2015-06-19,13.645,13.65,13.455,13.555,11857.0
2015-06-22,13.82,13.875,13.735,13.84,14217.0
2015-06-23,13.985,14.035,13.87,13.98,9897.0
2015-06-24,13.925,13.94,13.775,13.83,14171.0
2015-06-25,13.79,13.885,13.775,13.805,8377.0
2015-06-26,13.805,13.82,13.76,13.785,7415.0
2015-06-29,13.54,13.665,13.35,13.35,68872.0
2015-06-30,13.47,13.47,13.195,13.29,49955.0
2015-07-02,13.5,13.5,13.245,13.415,48504.0
2015-07-03,13.39,13.565,13.385,13.48,8363.0
2015-07-06,13.305,13.4,13.235,13.26,22524.0
2015-07-07,13.305,13.485,13.155,13.48,33571.0
2015-07-08,13.33,13.33,13.195,13.205,154557.0
2015-07-09,13.46,13.555,13.425,13.425,13355.0
2015-07-10,13.775,13.9,13.705,13.84,20927.0
2015-07-13,13.955,13.995,13.9,13.93,19561.0
2015-07-14,13.955,14.095,13.925,14.09,10904.0
2015-07-15,14.065,14.095,13.985,14.04,22846.0
2015-07-16,14.245,14.255,14.215,14.22,18974.0
2015-07-17,14.22,14.235,14.175,14.23,5665.0
2015-07-20,14.315,14.33,14.22,14.235,15861.0
2015-07-21,14.245,14.255,14.105,14.12,8577.0
2015-07-22,14.025,14.09,13.995,14.04,13073.0
2015-07-23,14.09,14.09,13.98,14.025,24732.0
2015-07-24,14.055,14.065,13.83,13.86,12979.0
2015-07-27,13.73,13.815,13.625,13.635,7262.0
2015-07-28,13.83,13.9,13.76,13.885,10692.0
2015-07-29,13.885,14.035,13.885,14.01,16605.0
2015-07-30,14.02,14.055,13.94,14.055,21756.0
2015-07-31,14.09,14.15,14.01,14.105,6184.0
2015-08-04,14.19,14.26,14.175,14.235,11882.0
2015-08-05,14.29,14.365,14.29,14.33,19101.0
2015-08-06,14.345,14.345,14.215,14.215,12075.0
2015-08-07,14.205,14.205,14.095,14.185,12223.0
2015-08-10,14.19,14.26,14.19,14.22,7796.0
2015-08-11,14.075,14.095,14.035,14.08,57299.0
2015-08-12,13.75,13.86,13.635,13.845,27085.0
2015-08-13,13.84,13.86,13.8,13.83,10883.0
2015-08-14,13.84,13.9,13.785,13.895,14345.0
2015-08-17,13.785,13.91,13.77,13.895,14233.0
2015-08-18,13.87,13.885,13.785,13.84,24232.0
2015-08-19,13.69,13.715,13.62,13.625,25426.0
2015-08-20,13.515,13.525,13.29,13.315,27193.0
2015-08-21,13.17,13.225,12.795,12.83,56880.0
2015-08-24,12.225,12.805,11.605,12.39,69556.0
2015-08-25,12.92,12.97,12.53,12.53,98650.0
2015-08-26,12.875,12.955,12.61,12.945,34997.0
2015-08-27,13.1,13.165,13.045,13.11,29303.0
2015-08-28,13.055,13.15,13.04,13.12,26612.0
2015-08-31,13.19,13.195,13.04,13.045,155292.0
2015-09-01,12.835,12.885,12.725,12.725,25719.0
2015-09-02,12.97,12.97,12.85,12.92,15341.0
2015-09-03,13.125,13.15,13.04,13.04,20562.0
2015-09-04,12.865,12.92,12.805,12.85,7965.0
2015-09-08,13.095,13.12,13.04,13.085,7527.0
2015-09-09,13.305,13.305,13.03,13.03,36837.0
2015-09-10,13.055,13.165,13.045,13.1,14605.0
2015-09-11,13.025,13.08,12.985,13.04,21642.0
2015-09-14,12.985,12.985,12.9,12.945,15219.0
2015-09-15,12.99,13.1,12.935,13.1,13653.0
2015-09-16,13.25,13.3,13.195,13.3,8798.0
2015-09-17,13.17,13.35,13.17,13.195,24661.0
2015-09-18,13.025,13.1,13.01,13.08,17610.0
2015-09-21,13.195,13.195,13.1,13.12,10367.0
2015-09-22,12.955,12.955,12.74,12.85,24259.0
2015-09-23,12.875,12.905,12.79,12.85,9316.0
2015-09-24,12.7,12.81,12.61,12.765,33856.0
2015-09-25,12.955,13.035,12.865,12.915,15148.0
2015-09-28,12.96,12.97,12.725,12.755,21094.0
2015-09-29,12.72,12.74,12.64,12.68,8403.0
2015-09-30,12.98,13.01,12.875,12.995,17713.0
2015-10-01,13.095,13.105,12.915,12.995,8977.0
2015-10-02,12.885,13.205,12.86,13.175,5186.0
2015-10-05,13.31,13.41,13.31,13.41,14585.0
2015-10-06,13.385,13.42,13.3,13.35,13543.0
2015-10-07,13.275,13.365,13.215,13.325,14713.0
2015-10-08,13.31,13.46,13.3,13.46,3415.0
2015-10-09,13.405,13.405,13.315,13.35,11907.0
2015-10-13,13.31,13.35,13.26,13.285,9417.0
2015-10-14,13.22,13.245,13.165,13.18,13218.0
2015-10-15,13.325,13.44,13.3,13.44,13242.0
2015-10-16,13.37,13.44,13.365,13.44,39925.0
2015-10-19,13.41,13.48,13.405,13.48,9970.0
2015-10-20,13.425,13.44,13.395,13.405,9652.0
2015-10-21,13.435,13.465,13.38,13.435,14478.0
2015-10-22,13.505,13.7,13.505,13.67,36281.0
2015-10-23,13.86,13.925,13.79,13.9,49884.0
2015-10-26,13.885,13.885,13.82,13.845,20950.0
2015-10-27,13.74,13.795,13.735,13.75,23499.0
2015-10-28,13.86,13.985,13.795,13.93,56602.0
2015-10-29,13.805,13.925,13.805,13.905,11132.0
2015-10-30,13.835,13.87,13.78,13.83,21690.0
2015-11-02,13.85,13.9,13.835,13.87,29225.0
2015-11-03,13.85,13.93,13.845,13.905,68020.0
2015-11-04,13.96,13.995,13.89,13.93,14000.0
2015-11-05,14.035,14.04,13.97,13.995,22200.0
2015-11-06,13.995,14.035,13.905,13.995,23064.0
2015-11-09,13.885,13.885,13.75,13.83,31570.0
2015-11-10,13.725,13.82,13.725,13.79,27635.0
2015-11-11,13.87,13.925,13.87,13.87,6918.0
2015-11-12,13.74,13.755,13.63,13.645,10885.0
2015-11-13,13.56,13.6,13.505,13.56,19871.0
2015-11-16,13.575,13.79,13.575,13.79,7190.0
2015-11-17,13.86,13.955,13.83,13.83,25932.0
2015-11-18,13.905,14.025,13.9,14.015,7063.0
2015-11-19,14.0,14.015,13.94,13.94,9696.0
2015-11-20,14.05,14.08,13.995,14.025,11199.0
2015-11-23,14.0,14.015,13.915,13.96,11366.0
2015-11-24,13.795,13.875,13.755,13.86,17165.0
2015-11-25,14.015,14.065,14.01,14.025,15395.0
2015-11-26,14.135,14.135,14.08,14.12,8847.0
2015-11-27,14.135,14.165,14.12,14.15,22914.0
2015-11-30,14.175,14.175,14.09,14.09,10060.0
2015-12-01,14.145,14.15,14.095,14.145,15928.0
2015-12-02,14.175,14.245,14.105,14.105,18722.0
2015-12-03,14.055,14.055,13.645,13.685,36312.0
2015-12-04,13.765,13.945,13.765,13.945,25396.0
2015-12-07,13.96,14.015,13.925,13.93,10840.0
2015-12-08,13.74,13.79,13.685,13.74,17712.0
2015-12-09,13.64,13.7,13.42,13.475,20531.0
2015-12-10,13.53,13.585,13.505,13.535,13395.0
2015-12-11,13.355,13.365,13.205,13.22,17051.0
2015-12-14,13.26,13.325,13.12,13.19,172671.0
2015-12-15,13.425,13.495,13.425,13.45,10878.0
2015-12-16,13.6,13.78,13.495,13.755,15996.0
2015-12-17,13.725,13.725,13.585,13.585,29342.0
2015-12-18,13.555,13.57,13.395,13.41,12794.0
2015-12-21,13.56,13.6,13.365,13.435,7333.0
2015-12-22,13.45,13.495,13.385,13.46,20420.0
2015-12-23,13.63,13.805,13.6,13.805,8143.0
2015-12-24,13.79,13.79,13.7,13.765,5527.0
2015-12-29,13.815,14.01,13.815,13.995,21114.0
2015-12-30,13.9,13.925,13.82,13.82,14049.0
2015-12-31,14.0,14.0,13.815,13.83,4618.0
2016-01-04,13.615,13.615,13.385,13.48,16043.0
2016-01-05,13.49,13.59,13.49,13.575,22688.0
2016-01-06,13.41,13.435,13.29,13.34,19381.0
2016-01-07,13.14,13.225,12.995,13.045,55897.0
2016-01-08,13.15,13.185,12.92,12.92,12298.0
2016-01-11,13.06,13.1,12.865,12.94,17728.0
2016-01-12,13.205,13.245,13.06,13.22,34147.0
2016-01-13,13.3,13.3,12.95,12.95,31470.0
2016-01-14,13.02,13.18,12.895,13.14,31795.0
2016-01-15,12.695,12.785,12.595,12.76,35509.0
2016-01-18,12.705,12.79,12.695,12.745,28994.0
2016-01-19,12.925,13.005,12.75,12.87,22485.0
2016-01-20,12.735,12.825,12.485,12.785,37751.0
2016-01-21,12.75,12.9,12.665,12.77,11808.0
2016-01-22,13.165,13.185,13.075,13.185,19090.0
2016-01-25,13.14,13.205,13.07,13.07,11692.0
2016-01-26,13.07,13.245,13.07,13.21,40396.0
2016-01-27,13.25,13.375,13.155,13.18,58662.0
2016-01-28,13.25,13.25,13.035,13.17,36776.0
2016-01-29,13.3,13.48,13.3,13.455,21211.0
2016-02-01,13.395,13.48,13.32,13.41,11463.0
2016-02-02,13.305,13.305,13.14,13.205,70567.0
2016-02-03,13.25,13.25,13.02,13.235,19117.0
2016-02-04,12.895,13.015,12.87,12.96,9913.0
2016-02-05,13.015,13.02,12.775,12.825,35055.0
2016-02-08,12.64,12.64,12.39,12.485,40152.0
2016-02-09,12.325,12.475,12.27,12.425,36248.0
2016-02-10,12.515,12.69,12.42,12.425,19898.0
2016-02-11,12.3,12.38,12.26,12.355,35228.0
2016-02-12,12.425,12.56,12.38,12.505,12413.0
2016-02-16,12.79,12.92,12.79,12.88,16505.0
2016-02-17,13.075,13.17,13.07,13.155,18842.0
2016-02-18,13.1,13.115,13.06,13.07,27776.0
2016-02-19,13.03,13.13,13.03,13.085,8303.0
2016-02-22,13.28,13.34,13.235,13.235,17274.0
2016-02-23,13.25,13.25,13.13,13.14,11823.0
2016-02-24,13.035,13.14,12.9,13.14,50217.0
2016-02-25,13.22,13.26,13.17,13.225,28044.0
2016-02-26,13.29,13.32,13.245,13.265,17358.0
2016-02-29,13.22,13.315,13.17,13.17,24326.0
2016-03-01,13.41,13.56,13.36,13.505,46197.0
2016-03-02,13.385,13.465,13.34,13.465,20628.0
2016-03-03,13.37,13.425,13.34,13.425,27077.0
2016-03-04,13.51,13.53,13.435,13.49,30585.0
2016-03-07,13.455,13.51,13.395,13.48,7192.0
2016-03-08,13.415,13.455,13.385,13.385,13954.0
2016-03-09,13.465,13.49,13.41,13.465,14717.0
2016-03-10,13.495,13.565,13.15,13.305,35505.0
2016-03-11,13.45,13.55,13.415,13.55,21165.0
2016-03-14,13.545,13.615,13.535,13.605,45172.0
2016-03-15,13.495,13.545,13.45,13.545,15514.0
2016-03-16,13.455,13.53,13.415,13.53,58970.0
2016-03-17,13.385,13.495,13.37,13.45,41210.0
2016-03-18,13.425,13.455,13.385,13.455,11137.0
2016-03-21,13.37,13.465,13.37,13.435,43732.0
2016-03-22,13.37,13.505,13.32,13.48,23310.0
2016-03-23,13.535,13.545,13.45,13.49,8090.0
2016-03-24,13.4,13.44,13.335,13.395,17260.0
2016-03-28,13.51,13.51,13.37,13.4,17462.0
2016-03-29,13.395,13.535,13.355,13.52,11202.0
2016-03-30,13.625,13.63,13.545,13.56,15954.0
2016-03-31,13.53,13.55,13.455,13.455,14718.0
2016-04-01,13.33,13.44,13.33,13.44,11050.0
2016-04-04,13.49,13.53,13.425,13.45,19006.0
2016-04-05,13.335,13.395,13.295,13.315,14644.0
2016-04-06,13.395,13.56,13.395,13.56,16329.0
2016-04-07,13.475,13.51,13.375,13.44,12991.0
2016-04-08,13.495,13.53,13.49,13.49,16203.0
2016-04-11,13.51,13.535,13.41,13.455,15841.0
2016-04-12,13.465,13.59,13.455,13.57,22228.0
2016-04-13,13.665,13.72,13.655,13.695,34265.0
2016-04-14,13.765,13.805,13.75,13.79,33555.0
2016-04-15,13.72,13.76,13.695,13.725,15013.0
2016-04-18,13.735,13.805,13.735,13.775,28748.0
2016-04-19,13.94,13.99,13.935,13.95,32189.0
2016-04-20,13.95,14.02,13.925,13.975,9615.0
2016-04-21,13.79,13.815,13.765,13.79,13138.0
2016-04-22,13.75,13.83,13.745,13.805,27790.0
2016-04-25,13.725,13.765,13.71,13.735,18837.0
2016-04-26,13.665,13.685,13.65,13.67,9105.0
2016-04-27,13.68,13.765,13.64,13.75,39309.0
2016-04-28,13.625,13.71,13.56,13.57,16908.0
2016-04-29,13.545,13.6,13.495,13.53,15493.0
2016-05-02,13.535,13.725,13.535,13.6,17703.0
2016-05-03,13.49,13.505,13.425,13.44,18485.0
2016-05-04,13.41,13.415,13.315,13.32,32228.0
2016-05-05,13.315,13.435,13.315,13.37,85707.0
2016-05-06,13.295,13.425,13.28,13.415,25385.0
2016-05-09,13.55,13.57,13.52,13.56,9750.0
2016-05-10,13.6,13.64,13.575,13.63,4247.0
2016-05-11,13.6,13.6,13.51,13.545,4732.0
2016-05-12,13.6,13.6,13.465,13.545,22139.0
2016-05-13,13.59,13.59,13.465,13.465,11450.0
2016-05-16,13.475,13.64,13.475,13.63,22157.0
2016-05-17,13.57,13.57,13.45,13.45,36092.0
2016-05-18,13.44,13.615,13.44,13.53,44242.0
2016-05-19,13.415,13.495,13.375,13.49,85448.0
2016-05-20,13.545,13.625,13.545,13.625,22155.0
2016-05-24,13.685,13.825,13.685,13.8,34516.0
2016-05-25,13.815,13.815,13.725,13.79,36819.0
2016-05-26,13.84,13.9,13.84,13.895,25481.0
2016-05-27,13.88,13.94,13.88,13.9,21337.0
2016-05-30,13.965,14.005,13.92,13.99,8796.0
2016-05-31,13.96,13.96,13.845,13.88,26338.0
2016-06-01,13.815,13.87,13.805,13.86,41597.0
2016-06-02,13.86,13.95,13.84,13.95,13898.0
2016-06-03,13.86,13.86,13.75,13.815,14453.0
2016-06-06,13.935,13.935,13.8,13.845,30722.0
2016-06-07,13.925,13.96,13.87,13.91,10860.0
2016-06-08,13.9,13.91,13.83,13.855,8338.0
2016-06-09,13.775,13.8,13.745,13.76,24850.0
2016-06-10,13.57,13.575,13.44,13.455,21082.0
2016-06-13,13.36,13.4,13.24,13.29,52395.0
2016-06-14,13.155,13.18,13.1,13.155,28816.0
2016-06-15,13.295,13.32,13.16,13.18,18969.0
2016-06-16,13.06,13.29,13.06,13.29,78098.0
2016-06-17,13.275,13.335,13.21,13.335,21486.0
2016-06-20,13.59,13.59,13.435,13.435,20738.0
2016-06-21,13.585,13.725,13.545,13.64,43683.0
2016-06-22,13.655,13.725,13.585,13.59,9855.0
2016-06-23,13.71,13.87,13.665,13.87,16611.0
2016-06-24,13.08,13.555,13.0,13.295,114169.0
2016-06-27,13.0,13.25,12.835,13.015,115232.0
2016-06-28,13.44,13.52,13.345,13.5,147396.0
2016-06-29,13.715,13.81,13.65,13.78,47313.0
2016-06-30,13.84,14.12,13.8,14.05,67037.0
2016-07-04,13.98,14.04,13.945,14.04,17392.0
2016-07-05,13.915,13.985,13.88,13.915,18171.0
2016-07-06,13.78,13.93,13.76,13.93,30098.0
2016-07-07,13.94,14.01,13.88,13.93,14636.0
2016-07-08,14.0,14.105,14.0,14.075,14906.0
2016-07-11,14.16,14.275,14.16,14.22,20967.0
2016-07-12,14.26,14.275,14.195,14.265,29023.0
2016-07-13,14.265,14.3,14.21,14.24,18240.0
2016-07-14,14.315,14.315,14.225,14.25,33260.0
2016-07-15,14.25,14.32,14.2,14.265,28048.0
2016-07-18,14.32,14.4,14.305,14.33,19873.0
2016-07-19,14.305,14.37,14.305,14.34,12901.0
2016-07-20,14.435,14.49,14.425,14.48,19325.0
2016-07-21,14.45,14.48,14.34,14.36,23139.0
2016-07-22,14.48,14.49,14.42,14.48,20858.0
2016-07-25,14.475,14.49,14.435,14.45,9982.0
2016-07-26,14.54,14.58,14.5,14.56,17855.0
2016-07-27,14.585,14.585,14.475,14.515,5587.0
2016-07-28,14.58,14.625,14.545,14.595,12489.0
2016-07-29,14.56,14.61,14.515,14.56,42365.0
2016-08-02,14.5,14.52,14.41,14.425,42065.0
2016-08-03,14.33,14.4,14.33,14.36,14130.0
2016-08-04,14.425,14.53,14.425,14.48,13895.0
2016-08-05,14.6,14.6,14.52,14.595,23369.0
2016-08-08,14.5,14.515,14.465,14.475,11763.0
2016-08-09,14.54,14.635,14.53,14.635,29466.0
2016-08-10,14.635,14.64,14.57,14.6,17107.0
2016-08-11,14.65,14.76,14.57,14.705,41538.0
2016-08-12,14.74,14.785,14.74,14.74,18889.0
2016-08-15,14.785,14.825,14.76,14.8,22457.0
2016-08-16,14.745,14.745,14.585,14.585,12668.0
2016-08-17,14.64,14.69,14.54,14.62,33146.0
2016-08-18,14.6,14.66,14.6,14.6,6915.0
2016-08-19,14.6,14.635,14.545,14.635,8380.0
2016-08-22,14.6,14.64,14.585,14.62,7284.0
2016-08-23,14.665,14.7,14.62,14.62,19336.0
2016-08-24,14.625,14.69,14.56,14.57,10297.0
2016-08-25,14.52,14.595,14.52,14.53,10433.0
2016-08-26,14.53,14.62,14.435,14.53,12627.0
2016-08-29,14.48,14.625,14.48,14.58,19449.0
2016-08-30,14.675,14.68,14.58,14.6,21972.0
2016-08-31,14.57,14.57,14.465,14.48,2960.0
2016-09-01,14.545,14.57,14.45,14.545,9460.0
2016-09-02,14.64,14.76,14.64,14.73,15275.0
2016-09-06,14.76,14.76,14.675,14.7,16522.0
2016-09-07,14.74,14.755,14.7,14.74,18453.0
2016-09-08,14.7,14.73,14.66,14.675,17617.0
2016-09-09,14.545,14.545,14.36,14.37,24923.0
2016-09-12,14.29,14.555,14.29,14.52,30224.0
2016-09-13,14.425,14.435,14.34,14.37,14756.0
2016-09-14,14.435,14.45,14.32,14.32,20947.0
2016-09-15,14.38,14.53,14.38,14.48,6332.0
2016-09-16,14.4,14.475,14.385,14.475,14464.0
2016-09-19,14.5,14.56,14.5,14.53,21085.0
2016-09-20,14.625,14.675,14.555,14.585,16433.0
2016-09-21,14.62,14.66,14.52,14.66,25603.0
2016-09-22,14.715,14.78,14.705,14.755,14028.0
2016-09-23,14.68,14.745,14.64,14.68,10395.0
2016-09-26,14.52,14.555,14.495,14.53,5344.0
2016-09-27,14.475,14.6,14.475,14.57,15846.0
2016-09-28,14.62,14.745,14.62,14.74,18000.0
2016-09-29,14.6,14.635,14.44,14.475,10058.0
2016-09-30,14.53,14.62,14.49,14.62,10897.0
2016-10-03,14.58,14.65,14.58,14.585,5094.0
2016-10-04,14.77,14.81,14.665,14.74,15868.0
2016-10-05,14.705,14.705,14.62,14.68,20234.0
2016-10-06,14.64,14.65,14.595,14.61,13954.0
2016-10-07,14.54,14.555,14.45,14.515,11333.0
2016-10-11,14.62,14.625,14.505,14.57,10307.0
2016-10-12,14.48,14.54,14.45,14.465,7184.0
2016-10-13,14.345,14.455,14.265,14.425,16076.0
2016-10-14,14.465,14.505,14.425,14.45,16168.0
2016-10-17,14.345,14.395,14.335,14.355,14709.0
2016-10-18,14.45,14.495,14.425,14.455,11418.0
2016-10-19,14.455,14.48,14.435,14.48,9066.0
2016-10-20,14.455,14.48,14.425,14.475,18731.0
2016-10-21,14.425,14.48,14.41,14.465,14374.0
2016-10-24,14.375,14.425,14.33,14.36,16257.0
2016-10-25,14.375,14.375,14.27,14.29,12248.0
2016-10-26,14.16,14.255,14.16,14.215,10746.0
2016-10-27,14.24,14.305,14.225,14.23,16371.0
2016-10-28,14.135,14.2,14.08,14.095,11078.0
2016-10-31,14.135,14.145,14.105,14.11,6133.0
2016-11-01,14.07,14.11,13.92,13.945,32431.0
2016-11-02,13.99,13.99,13.855,13.92,13400.0
2016-11-03,13.88,13.88,13.74,13.74,34831.0
2016-11-04,13.67,13.695,13.62,13.635,12152.0
2016-11-07,13.78,13.87,13.775,13.83,28834.0
2016-11-08,13.82,13.945,13.82,13.91,22046.0
2016-11-09,13.845,14.065,13.845,14.04,14016.0
2016-11-10,13.845,13.845,13.655,13.72,65100.0
2016-11-11,13.675,13.7,13.62,13.67,15142.0
2016-11-14,13.635,13.67,13.575,13.605,12969.0
2016-11-15,13.655,13.71,13.655,13.71,10525.0
2016-11-16,13.7,13.735,13.67,13.685,14291.0
2016-11-17,13.685,13.82,13.685,13.8,11754.0
2016-11-18,13.78,13.805,13.76,13.765,11795.0
2016-11-21,13.815,13.84,13.75,13.78,2041.0
2016-11-22,13.765,13.805,13.735,13.75,5468.0
2016-11-23,13.74,13.76,13.67,13.725,4307.0
2016-11-24,13.72,13.84,13.72,13.76,4138.0
2016-11-25,13.91,13.975,13.87,13.895,18294.0
2016-11-28,13.88,13.895,13.805,13.815,19793.0
2016-11-29,13.845,13.91,13.78,13.84,14637.0
2016-11-30,13.84,13.92,13.62,13.88,38132.0
2016-12-01,13.78,13.78,13.595,13.615,39045.0
2016-12-02,13.615,13.67,13.605,13.67,7139.0
2016-12-05,13.805,13.805,13.72,13.8,8687.0
2016-12-06,13.82,13.885,13.695,13.87,38723.0
2016-12-07,13.79,13.975,13.79,13.92,146361.0
2016-12-08,13.92,14.0,13.885,13.965,17400.0
2016-12-09,14.04,14.175,14.04,14.16,22507.0
2016-12-12,14.08,14.085,13.985,14.005,21798.0
2016-12-13,14.135,14.27,14.135,14.225,16028.0
2016-12-14,14.225,14.225,14.12,14.17,8091.0
2016-12-15,14.19,14.305,14.19,14.27,12818.0
2016-12-16,14.345,14.355,14.29,14.33,16367.0
2016-12-19,14.355,14.41,14.335,14.4,15881.0
2016-12-20,14.385,14.425,14.355,14.425,7527.0
2016-12-21,14.37,14.435,14.37,14.435,9027.0
2016-12-22,14.385,14.465,14.375,14.425,15436.0
2016-12-23,14.465,14.605,14.465,14.54,11877.0
2016-12-28,14.515,14.54,14.415,14.425,6980.0
2016-12-29,14.475,14.515,14.475,14.5,4234.0
2016-12-30,14.52,14.57,14.465,14.48,20290.0
2017-01-03,14.545,14.605,14.545,14.555,4280.0
2017-01-04,14.52,14.61,14.52,14.595,5638.0
2017-01-05,14.57,14.61,14.56,14.61,13650.0
2017-01-06,14.625,14.685,14.58,14.675,9420.0
2017-01-09,14.635,14.73,14.635,14.685,16046.0
2017-01-10,14.71,14.71,14.645,14.67,12926.0
2017-01-11,14.69,14.765,14.67,14.74,15576.0
2017-01-12,14.675,14.71,14.61,14.69,12447.0
2017-01-13,14.75,14.75,14.7,14.7,6691.0
2017-01-16,14.69,14.755,14.69,14.73,15831.0
2017-01-17,14.595,14.67,14.595,14.595,9402.0
2017-01-18,14.625,14.71,14.625,14.675,22901.0
2017-01-19,14.71,14.71,14.61,14.62,19882.0
2017-01-20,14.62,14.685,14.58,14.61,4264.0
2017-01-23,14.555,14.625,14.515,14.62,9306.0
2017-01-24,14.555,14.61,14.5,14.57,4152.0
2017-01-25,14.625,14.675,14.595,14.635,15361.0
2017-01-26,14.67,14.71,14.635,14.685,6379.0
2017-01-27,14.65,14.71,14.645,14.69,6017.0
2017-01-30,14.645,14.69,14.595,14.67,28344.0
2017-01-31,14.61,14.61,14.515,14.58,23036.0
2017-02-01,14.625,14.685,14.545,14.625,14460.0
2017-02-02,14.595,14.625,14.555,14.62,16434.0
2017-02-03,14.65,14.73,14.645,14.645,9425.0
2017-02-06,14.645,14.645,14.56,14.605,17376.0
2017-02-07,14.73,14.73,14.65,14.685,4386.0
2017-02-08,14.685,14.795,14.685,14.79,7364.0
2017-02-09,14.755,14.87,14.755,14.87,17039.0
2017-02-10,14.9,14.92,14.82,14.885,10514.0
2017-02-13,14.92,14.975,14.92,14.935,26492.0
2017-02-14,14.87,14.925,14.835,14.92,82623.0
2017-02-15,14.87,14.95,14.87,14.925,11353.0
2017-02-16,14.92,14.965,14.885,14.925,32967.0
2017-02-17,15.045,15.17,15.04,15.16,15516.0
2017-02-21,15.16,15.17,15.11,15.17,24665.0
2017-02-22,15.17,15.25,15.17,15.235,25702.0
2017-02-23,15.265,15.28,15.215,15.25,11477.0
2017-02-24,15.16,15.225,15.13,15.195,33458.0
2017-02-27,15.13,15.235,15.13,15.21,30659.0
2017-02-28,15.215,15.255,15.15,15.2,13330.0
2017-03-01,15.355,15.45,15.355,15.41,96758.0
2017-03-02,15.47,15.485,15.435,15.475,68863.0
2017-03-03,15.435,15.46,15.37,15.445,35744.0
2017-03-06,15.395,15.42,15.33,15.385,50133.0
2017-03-07,15.355,15.41,15.33,15.385,42179.0
2017-03-08,15.365,15.37,15.315,15.315,57660.0
2017-03-09,15.315,15.42,15.305,15.42,60466.0
2017-03-10,15.46,15.46,15.395,15.455,41204.0
2017-03-13,15.435,15.49,15.435,15.49,12382.0
2017-03-14,15.51,15.525,15.45,15.525,7890.0
2017-03-15,15.5,15.525,15.46,15.475,25976.0
2017-03-16,15.51,15.595,15.51,15.555,21635.0
2017-03-17,15.615,15.635,15.53,15.62,29422.0
2017-03-20,15.58,15.655,15.575,15.595,21809.0
2017-03-21,15.645,15.645,15.405,15.405,19493.0
2017-03-22,15.435,15.51,15.405,15.5,17254.0
2017-03-23,15.515,15.605,15.49,15.515,20927.0
2017-03-24,15.635,15.645,15.59,15.59,20193.0
2017-03-27,15.475,15.635,15.465,15.635,28507.0
2017-03-28,15.595,15.7,15.515,15.695,18727.0
2017-03-29,15.685,15.72,15.635,15.685,38965.0
2017-03-30,15.72,15.725,15.66,15.695,21556.0
2017-03-31,15.635,15.775,15.635,15.775,31622.0
2017-04-03,15.745,15.745,15.62,15.725,19472.0
2017-04-04,15.76,15.83,15.66,15.83,17995.0
2017-04-05,15.76,15.79,15.695,15.695,57150.0
2017-04-06,15.725,15.76,15.695,15.735,16942.0
2017-04-07,15.775,15.825,15.735,15.81,34726.0
2017-04-10,15.815,15.815,15.765,15.79,37833.0
2017-04-11,15.745,15.875,15.745,15.83,10316.0
2017-04-12,15.83,15.895,15.83,15.88,14896.0
2017-04-13,15.905,15.915,15.825,15.855,12785.0
2017-04-17,15.905,15.96,15.88,15.955,15420.0
2017-04-18,15.765,15.765,15.59,15.635,35646.0
2017-04-19,15.635,15.635,15.435,15.58,52752.0
2017-04-20,15.635,15.7,15.635,15.68,16629.0
2017-04-21,15.7,15.7,15.635,15.635,13868.0
2017-04-24,15.94,16.02,15.93,15.985,16207.0
2017-04-25,16.005,16.05,15.995,16.045,38141.0
2017-04-26,16.005,16.06,16.005,16.005,19652.0
2017-04-27,16.07,16.115,16.05,16.1,12437.0
2017-04-28,16.07,16.07,15.98,16.02,12058.0
2017-05-01,16.115,16.15,16.07,16.15,6251.0
2017-05-02,16.115,16.165,16.11,16.165,12789.0
2017-05-03,16.165,16.23,16.155,16.2,38644.0
2017-05-04,16.24,16.335,16.24,16.305,19498.0
2017-05-05,16.33,16.425,16.33,16.415,30745.0
2017-05-08,16.395,16.395,16.245,16.32,33830.0
2017-05-09,16.425,16.45,16.395,16.4,22043.0
2017-05-10,16.465,16.475,16.41,16.465,18229.0
2017-05-11,16.44,16.46,16.37,16.425,21299.0
2017-05-12,16.48,16.545,16.44,16.545,17981.0
2017-05-15,16.48,16.545,16.465,16.54,24328.0
2017-05-16,16.595,16.61,16.555,16.58,33230.0
2017-05-17,16.5,16.5,16.31,16.345,39546.0
2017-05-18,16.27,16.415,16.27,16.395,23773.0
2017-05-19,16.46,16.48,16.44,16.45,75012.0
2017-05-23,16.71,17.075,16.595,16.79,44633.0
2017-05-24,16.54,16.555,16.49,16.525,50597.0
2017-05-25,16.525,16.61,16.525,16.61,199482.0
2017-05-26,16.61,16.61,16.57,16.595,23241.0
2017-05-29,16.74,16.8,16.555,16.605,38658.0
2017-05-30,16.565,16.62,16.565,16.595,27683.0
2017-05-31,16.7,16.71,16.58,16.645,28890.0
2017-06-01,16.695,16.765,16.67,16.765,26367.0
2017-06-02,16.775,16.85,16.775,16.85,21021.0
2017-06-05,16.83,16.83,16.735,16.765,11880.0
2017-06-06,16.695,16.7,16.655,16.66,33729.0
2017-06-07,16.655,16.66,16.54,16.61,18046.0
2017-06-08,16.54,16.54,16.49,16.505,21407.0
2017-06-09,16.565,16.595,16.49,16.515,23195.0
2017-06-12,16.48,16.48,16.41,16.475,19992.0
2017-06-13,16.53,16.57,16.48,16.565,21171.0
2017-06-14,16.57,16.61,16.5,16.605,50125.0
2017-06-15,16.41,16.465,16.37,16.435,18406.0
2017-06-16,16.49,16.685,16.49,16.685,18723.0
2017-06-19,16.72,16.805,16.71,16.765,37660.0
2017-06-20,16.8,16.815,16.67,16.685,52595.0
2017-06-21,16.655,16.695,16.61,16.66,19476.0
2017-06-22,16.635,16.655,16.605,16.63,11523.0
2017-06-23,16.61,16.635,16.57,16.59,17932.0
2017-06-26,16.67,16.74,16.65,16.725,7940.0
2017-06-27,16.58,16.595,16.49,16.495,38639.0
2017-06-28,16.495,16.54,16.44,16.495,13916.0
2017-06-29,16.375,16.375,16.115,16.14,50022.0
2017-06-30,16.205,16.23,16.13,16.2,108731.0
2017-07-04,16.23,16.235,16.015,16.015,14729.0
2017-07-05,16.12,16.205,16.115,16.18,10620.0
2017-07-06,16.05,16.09,16.005,16.015,17499.0
2017-07-07,16.015,16.145,16.015,16.13,22973.0
2017-07-10,16.165,16.17,16.09,16.165,22895.0
2017-07-11,16.065,16.115,16.03,16.115,16684.0
2017-07-12,16.195,16.3,16.195,16.275,19668.0
2017-07-13,16.285,16.335,16.26,16.3,9566.0
2017-07-14,16.285,16.375,16.26,16.34,16556.0
2017-07-17,16.325,16.365,16.32,16.325,13940.0
2017-07-18,16.245,16.275,16.18,16.275,10722.0
2017-07-19,16.295,16.35,16.275,16.335,15263.0
2017-07-20,16.34,16.415,16.34,16.405,12745.0
2017-07-21,16.295,16.295,16.21,16.26,22912.0
2017-07-24,16.165,16.195,16.09,16.18,18870.0
2017-07-25,16.185,16.185,16.08,16.105,21682.0
2017-07-26,16.185,16.23,16.145,16.155,14249.0
2017-07-27,16.165,16.165,16.04,16.055,16766.0
2017-07-28,16.04,16.04,15.895,15.96,48835.0
2017-07-31,16.005,16.025,15.895,15.9,18727.0
2017-08-01,16.03,16.04,16.015,16.025,13039.0
2017-08-02,16.025,16.075,15.975,15.99,35072.0
2017-08-03,16.12,16.155,16.08,16.08,9095.0
2017-08-04,16.13,16.245,16.13,16.165,17332.0
2017-08-08,16.18,16.235,16.105,16.165,22847.0
2017-08-09,16.12,16.195,16.12,16.165,8585.0
2017-08-10,16.08,16.08,15.935,15.935,8350.0
2017-08-11,15.92,15.96,15.9,15.925,18924.0
2017-08-14,16.05,16.12,16.03,16.04,14650.0
2017-08-15,16.145,16.155,16.065,16.115,9866.0
2017-08-16,16.18,16.245,16.165,16.17,17632.0
2017-08-17,16.195,16.195,16.015,16.015,19953.0
2017-08-18,16.025,16.065,15.985,16.05,13054.0
2017-08-21,16.05,16.055,15.965,16.0,8311.0
2017-08-22,16.09,16.205,16.09,16.165,57856.0
2017-08-23,16.165,16.165,16.065,16.12,124892.0
2017-08-24,16.185,16.185,16.14,16.155,19103.0
2017-08-25,16.155,16.155,16.105,16.115,5243.0
2017-08-28,16.115,16.115,16.005,16.04,16199.0
2017-08-29,15.9,16.075,15.885,16.015,69540.0
2017-08-30,16.015,16.065,15.99,16.055,21298.0
2017-08-31,16.14,16.18,16.115,16.165,19283.0
2017-09-01,16.22,16.23,16.165,16.22,10478.0
2017-09-05,16.095,16.155,15.975,16.005,10505.0
2017-09-06,16.095,16.155,16.065,16.12,51422.0
2017-09-07,16.205,16.235,16.165,16.22,36342.0
2017-09-08,16.185,16.21,16.155,16.165,19243.0
2017-09-11,16.31,16.385,16.31,16.375,10018.0
2017-09-12,16.4,16.4,16.31,16.32,16862.0
2017-09-13,16.35,16.365,16.32,16.335,25793.0
2017-09-14,16.335,16.335,16.27,16.32,15500.0
2017-09-15,16.23,16.26,16.195,16.26,22767.0
2017-09-18,16.335,16.34,16.285,16.325,15515.0
2017-09-19,16.325,16.35,16.3,16.345,15622.0
2017-09-20,16.335,16.39,16.275,16.35,16183.0
2017-09-21,16.335,16.335,16.245,16.3,23574.0
2017-09-22,16.365,16.39,16.325,16.365,16097.0
2017-09-25,16.385,16.4,16.34,16.385,30591.0
2017-09-26,16.35,16.39,16.335,16.34,24758.0
2017-09-27,16.365,16.475,16.275,16.39,31157.0
2017-09-28,16.335,16.425,16.325,16.425,13897.0
2017-09-29,16.465,16.54,16.465,16.525,55441.0
2017-10-02,16.59,16.635,16.545,16.635,46798.0
2017-10-03,16.635,16.68,16.635,16.655,16981.0
2017-10-04,16.67,16.71,16.655,16.695,22865.0
2017-10-05,16.71,16.735,16.685,16.725,19664.0
2017-10-06,16.705,16.71,16.655,16.68,30431.0
2017-10-10,16.77,16.825,16.695,16.82,16386.0
2017-10-11,16.77,16.8,16.745,16.795,37544.0
2017-10-12,16.845,16.885,16.81,16.82,34282.0
2017-10-13,16.825,16.85,16.8,16.835,45055.0
2017-10-16,16.85,16.86,16.82,16.85,73368.0
2017-10-17,16.82,16.835,16.775,16.8,39350.0
2017-10-18,16.875,16.885,16.82,16.875,36089.0
2017-10-19,16.735,16.77,16.695,16.75,30488.0
2017-10-20,16.72,16.73,16.635,16.66,29321.0
2017-10-23,16.72,16.735,16.63,16.635,25864.0
2017-10-24,16.66,16.67,16.615,16.62,22854.0
2017-10-25,16.63,16.635,16.48,16.515,53346.0
2017-10-26,16.695,16.85,16.66,16.795,57034.0
2017-10-27,16.885,16.885,16.795,16.8,20081.0
2017-10-30,16.82,16.86,16.795,16.82,35350.0
2017-10-31,16.885,16.915,16.86,16.9,40775.0
2017-11-01,16.955,16.955,16.845,16.89,49826.0
2017-11-02,16.885,16.94,16.835,16.94,19148.0
2017-11-03,16.965,17.025,16.915,16.99,40501.0
2017-11-06,17.0,17.015,16.955,16.98,23414.0
2017-11-07,16.91,16.915,16.76,16.81,37851.0
2017-11-08,16.81,16.9,16.8,16.875,42773.0
2017-11-09,16.745,16.745,16.555,16.68,32902.0
2017-11-10,16.605,16.635,16.565,16.58,19973.0
2017-11-13,16.49,16.605,16.49,16.57,20143.0
2017-11-14,16.525,16.57,16.475,16.49,26661.0
2017-11-15,16.41,16.475,16.41,16.465,14951.0
2017-11-16,16.53,16.655,16.53,16.615,21486.0
2017-11-17,16.595,16.595,16.475,16.525,10885.0
2017-11-20,16.645,16.71,16.58,16.68,25248.0
2017-11-21,16.705,16.775,16.705,16.73,40368.0
2017-11-22,16.785,16.785,16.605,16.605,26527.0
2017-11-23,16.655,16.72,16.595,16.695,67344.0
2017-11-24,16.67,16.72,16.645,16.705,24955.0
2017-11-27,16.68,16.705,16.605,16.615,36564.0
2017-11-28,16.72,16.81,16.705,16.735,26931.0
2017-11-29,16.72,16.75,16.57,16.62,50729.0
2017-11-30,16.66,16.66,16.505,16.54,24242.0
2017-12-01,16.565,16.57,16.365,16.5,28871.0
2017-12-04,16.605,16.615,16.44,16.515,44305.0
2017-12-05,16.505,16.58,16.475,16.5,14860.0
2017-12-06,16.525,16.63,16.515,16.615,21122.0
2017-12-07,16.545,16.63,16.545,16.545,17506.0
2017-12-08,16.685,16.685,16.62,16.68,23563.0
2017-12-11,16.68,16.695,16.62,16.66,32380.0
2017-12-12,16.645,16.72,16.615,16.67,24698.0
2017-12-13,16.655,16.72,16.655,16.655,16483.0
2017-12-14,16.67,16.705,16.54,16.595,25186.0
2017-12-15,16.615,16.685,16.555,16.635,19065.0
2017-12-18,16.735,16.81,16.735,16.795,59504.0
2017-12-19,16.825,16.825,16.71,16.75,14518.0
2017-12-20,16.73,16.73,16.595,16.62,26548.0
2017-12-21,16.71,16.75,16.655,16.655,8873.0
2017-12-22,16.68,16.8,16.67,16.735,15174.0
2017-12-27,16.77,16.77,16.705,16.745,30385.0
2017-12-28,16.735,16.895,16.67,16.72,17743.0
2017-12-29,16.835,16.835,16.655,16.72,11222.0
2018-01-02,16.68,16.705,16.565,16.655,12753.0
2018-01-03,16.72,16.785,16.695,16.745,19213.0
2018-01-04,16.8,16.86,16.8,16.835,31743.0
2018-01-05,16.915,17.015,16.915,17.01,31609.0
2018-01-08,16.99,17.0,16.915,17.0,29696.0
2018-01-09,17.1,17.1,16.975,17.04,46654.0
2018-01-10,16.895,16.895,16.81,16.86,42391.0
2018-01-11,16.795,16.845,16.75,16.845,106167.0
2018-01-12,16.76,16.85,16.75,16.81,26772.0
2018-01-15,16.835,16.94,16.775,16.875,43378.0
2018-01-16,16.835,16.845,16.67,16.67,30175.0
2018-01-17,16.8,16.87,16.76,16.85,22451.0
2018-01-18,16.81,16.85,16.745,16.795,48362.0
2018-01-19,16.925,16.99,16.925,16.99,39312.0
2018-01-22,16.99,17.0,16.915,16.94,50416.0
2018-01-23,17.015,17.035,16.95,16.99,39060.0
2018-01-24,16.915,16.935,16.75,16.845,22977.0
2018-01-25,16.81,16.81,16.645,16.73,86234.0
2018-01-26,16.785,16.82,16.73,16.775,44925.0
2018-01-29,16.775,16.775,16.68,16.685,18078.0
2018-01-30,16.645,16.705,16.605,16.62,20284.0
2018-01-31,16.61,16.695,16.585,16.61,13808.0
2018-02-01,16.52,16.52,16.4,16.405,30743.0
2018-02-02,16.35,16.375,16.16,16.16,59930.0
2018-02-05,16.06,16.16,15.525,15.59,52749.0
2018-02-06,15.655,16.06,15.655,16.025,62559.0
2018-02-07,15.91,16.085,15.88,15.96,61381.0
2018-02-08,15.885,15.885,15.565,15.565,46516.0
2018-02-09,15.57,15.705,15.17,15.68,54829.0
2018-02-12,15.795,15.845,15.705,15.785,36995.0
2018-02-13,15.73,15.785,15.64,15.785,40671.0
2018-02-14,15.695,15.92,15.695,15.9,28540.0
2018-02-15,15.96,15.995,15.855,15.96,15182.0
2018-02-16,16.045,16.14,16.045,16.1,32303.0
2018-02-20,16.0,16.035,15.855,15.855,47017.0
2018-02-21,16.035,16.09,15.95,15.95,47998.0
2018-02-22,16.02,16.065,15.895,16.025,41785.0
2018-02-23,16.06,16.165,15.97,16.165,33929.0
2018-02-26,16.21,16.275,16.115,16.255,27597.0
2018-02-27,16.16,16.16,15.97,15.97,23724.0
2018-02-28,15.985,16.115,15.885,15.895,24611.0
2018-03-01,15.845,15.845,15.55,15.67,32298.0
2018-03-02,15.505,15.62,15.5,15.62,10516.0
2018-03-05,15.53,15.755,15.53,15.735,17294.0
2018-03-06,15.82,15.82,15.68,15.72,18935.0
2018-03-07,15.705,15.83,15.69,15.82,12658.0
2018-03-08,15.895,15.995,15.87,15.985,15127.0
2018-03-09,15.935,16.06,15.935,16.06,12388.0
2018-03-12,16.09,16.09,15.975,16.035,38145.0
2018-03-13,15.985,16.01,15.745,15.77,63722.0
2018-03-14,15.91,16.025,15.845,15.86,38913.0
2018-03-15,15.895,15.96,15.87,15.96,158208.0
2018-03-16,15.96,16.0,15.925,15.935,15169.0
2018-03-19,15.86,15.885,15.77,15.795,44556.0
2018-03-20,15.785,15.885,15.785,15.87,26661.0
2018-03-21,15.76,15.845,15.755,15.78,12973.0
2018-03-22,15.64,15.705,15.54,15.54,22709.0
2018-03-23,15.565,15.69,15.36,15.415,21205.0
2018-03-26,15.515,15.655,15.405,15.54,24969.0
2018-03-27,15.66,15.67,15.38,15.395,30321.0
2018-03-28,15.645,15.835,15.62,15.775,33367.0
2018-03-29,15.81,15.94,15.81,15.91,15024.0
2018-04-02,15.935,15.935,15.425,15.61,130620.0
2018-04-03,15.825,15.825,15.685,15.77,10661.0
2018-04-04,15.65,15.815,15.51,15.785,69455.0
2018-04-05,15.9,16.06,15.9,16.035,26733.0
2018-04-06,16.01,16.085,15.9,15.935,55270.0
2018-04-09,15.965,16.11,15.96,16.04,17178.0
2018-04-10,16.085,16.165,16.085,16.165,15780.0
2018-04-11,16.075,16.15,16.035,16.04,9936.0
2018-04-12,16.125,16.16,16.1,16.16,17098.0
2018-04-13,16.16,16.18,16.085,16.16,25829.0
2018-04-16,16.115,16.125,16.06,16.115,6734.0
2018-04-17,16.15,16.275,16.15,16.2,27453.0
2018-04-18,16.2,16.3,16.2,16.29,27813.0
2018-04-19,16.19,16.23,16.14,16.18,5012.0
2018-04-20,16.18,16.225,16.085,16.16,54165.0
2018-04-23,16.18,16.255,16.135,16.205,8688.0
2018-04-24,16.305,16.305,16.085,16.115,33134.0
2018-04-25,16.09,16.2,16.09,16.2,13621.0
2018-04-26,16.28,16.38,16.25,16.365,5806.0
2018-04-27,16.39,16.45,16.375,16.43,11586.0
2018-04-30,16.43,16.5,16.415,16.465,14117.0
2018-05-01,16.5,16.5,16.405,16.45,30508.0
2018-05-02,16.59,16.64,16.55,16.58,20463.0
2018-05-03,16.53,16.62,16.49,16.555,24306.0
2018-05-04,16.505,16.67,16.505,16.67,40841.0
2018-05-07,16.745,16.755,16.665,16.68,19385.0
2018-05-08,16.64,16.79,16.64,16.765,24746.0
2018-05-09,16.815,16.88,16.765,16.855,32471.0
2018-05-10,16.87,16.905,16.83,16.865,10941.0
2018-05-11,16.845,16.895,16.77,16.84,16110.0
2018-05-14,16.905,16.915,16.845,16.855,50558.0
2018-05-15,16.84,16.87,16.805,16.865,28032.0
2018-05-16,16.87,17.02,16.87,16.97,19982.0
2018-05-17,16.98,17.06,16.98,17.005,50740.0
2018-05-18,17.035,17.095,16.995,17.02,28968.0
2018-05-22,17.13,17.21,17.07,17.135,72628.0
2018-05-23,17.105,17.105,17.005,17.03,14196.0
2018-05-24,17.03,17.085,16.965,17.02,37109.0
2018-05-25,16.985,17.095,16.985,17.055,6431.0
2018-05-28,17.055,17.055,16.94,16.995,18559.0
2018-05-29,16.795,16.93,16.72,16.84,37528.0
2018-05-30,16.88,17.005,16.88,16.98,136560.0
2018-05-31,17.02,17.02,16.755,16.87,18801.0
2018-06-01,16.995,17.11,16.865,17.005,13951.0
2018-06-04,16.995,17.01,16.945,16.955,5900.0
2018-06-05,16.93,17.085,16.69,17.01,27292.0
2018-06-06,16.97,17.095,16.92,17.06,16488.0
2018-06-07,17.01,17.02,16.77,16.845,7401.0
2018-06-08,16.845,16.985,16.845,16.94,21895.0
2018-06-11,17.07,17.085,16.93,17.055,14327.0
2018-06-12,16.965,17.035,16.94,16.94,83357.0
2018-06-13,16.94,17.035,16.89,16.89,35930.0
2018-06-14,16.995,17.255,16.995,17.23,42101.0
2018-06-15,17.045,17.17,17.045,17.08,11636.0
2018-06-18,16.985,16.995,16.845,16.98,12646.0
2018-06-19,16.695,16.845,16.695,16.845,7563.0
2018-06-20,16.845,16.88,16.82,16.84,59504.0
2018-06-21,16.78,16.795,16.69,16.69,17341.0
2018-06-22,16.765,16.895,16.755,16.83,40240.0
2018-06-25,16.68,16.72,16.58,16.59,11932.0
2018-06-26,16.59,16.68,16.58,16.59,17086.0
2018-06-27,16.81,16.825,16.595,16.61,16358.0
2018-06-28,16.55,16.7,16.55,16.66,31028.0
2018-06-29,16.745,16.87,16.67,16.67,28541.0
2018-07-03,16.75,16.845,16.6,16.75,22914.0
2018-07-04,16.785,16.785,16.67,16.67,4536.0
2018-07-05,16.82,16.82,16.71,16.745,24583.0
2018-07-06,16.745,16.87,16.745,16.85,7911.0
2018-07-09,16.825,16.935,16.825,16.845,11522.0
2018-07-10,16.95,17.01,16.945,17.01,23478.0
2018-07-11,16.92,16.92,16.77,16.85,49474.0
2018-07-12,16.97,17.1,16.97,17.035,7503.0
2018-07-13,17.1,17.175,17.085,17.16,4437.0
2018-07-16,17.06,17.17,17.06,17.1,17379.0
2018-07-17,17.17,17.27,17.125,17.225,7641.0
2018-07-18,17.325,17.35,17.26,17.275,20134.0
2018-07-19,17.35,17.36,17.27,17.31,11952.0
2018-07-20,17.195,17.37,17.195,17.335,6042.0
2018-07-23,17.32,17.325,17.22,17.27,7818.0
2018-07-24,17.3,17.43,17.27,17.285,6119.0
2018-07-25,17.26,17.48,17.26,17.48,28554.0
2018-07-26,17.345,17.455,17.345,17.42,11122.0
2018-07-27,17.395,17.455,17.325,17.35,25239.0
2018-07-30,17.485,17.485,17.31,17.31,7492.0
2018-07-31,17.36,17.405,17.3,17.35,8492.0
2018-08-01,17.27,17.325,17.2,17.26,11869.0
2018-08-02,17.125,17.295,17.125,17.26,7507.0
2018-08-03,17.285,17.35,17.285,17.35,22823.0
2018-08-07,17.35,17.43,17.335,17.36,14137.0
2018-08-08,17.31,17.43,17.31,17.36,11371.0
2018-08-09,17.405,17.505,17.405,17.46,10718.0
2018-08-10,17.325,17.37,17.235,17.26,20097.0
2018-08-13,17.25,17.37,17.25,17.27,16324.0
2018-08-14,17.295,17.385,17.295,17.36,21528.0
2018-08-15,17.17,17.21,17.11,17.175,3441.0
2018-08-16,17.285,17.285,17.2,17.2,8177.0
2018-08-17,17.135,17.35,17.125,17.285,8785.0
2018-08-20,17.375,17.47,17.375,17.375,12284.0
2018-08-21,17.505,17.505,17.37,17.385,10028.0
2018-08-22,17.35,17.435,17.3,17.345,292901.0
2018-08-23,17.41,17.42,17.35,17.35,8526.0
2018-08-24,17.375,17.41,17.36,17.385,30582.0
2018-08-27,17.435,17.535,17.42,17.535,21486.0
2018-08-28,17.535,17.645,17.505,17.52,13880.0
2018-08-29,17.53,17.605,17.505,17.57,12148.0
2018-08-30,17.505,17.53,17.435,17.445,5550.0
2018-08-31,17.43,17.43,17.295,17.335,12330.0
2018-09-04,17.31,17.32,17.235,17.25,3995.0
2018-09-05,17.22,17.22,16.92,16.975,6762.0
2018-09-06,16.96,16.97,16.76,16.86,31399.0
2018-09-07,16.86,16.92,16.81,16.9,11933.0
2018-09-10,16.945,17.025,16.945,16.97,8811.0
2018-09-11,16.945,17.01,16.935,17.01,13365.0
2018-09-12,17.02,17.085,17.01,17.02,11307.0
2018-09-13,17.045,17.07,16.995,17.045,26500.0
2018-09-14,17.025,17.075,16.995,17.04,15761.0
2018-09-17,17.025,17.05,16.97,16.985,8973.0
2018-09-18,16.995,17.085,16.995,17.07,17695.0
2018-09-19,17.045,17.045,16.925,16.995,27273.0
2018-09-20,16.945,17.07,16.92,17.02,93320.0
2018-09-21,17.16,17.22,17.16,17.185,12374.0
2018-09-24,17.15,17.15,17.07,17.075,10713.0
2018-09-25,17.145,17.205,17.145,17.145,20578.0
2018-09-26,17.14,17.265,17.14,17.23,20306.0
2018-09-27,17.255,17.335,17.24,17.275,48836.0
2018-09-28,17.23,17.325,17.2,17.23,20789.0
2018-10-01,17.375,17.375,17.28,17.305,18789.0
2018-10-02,17.23,17.255,17.19,17.215,21439.0
2018-10-03,17.29,17.365,17.28,17.3,7414.0
2018-10-04,17.09,17.09,16.92,16.945,25692.0
2018-10-05,16.98,16.995,16.795,16.98,16502.0
2018-10-09,16.595,16.72,16.56,16.635,22525.0
2018-10-10,16.56,16.605,16.115,16.135,55401.0
2018-10-11,16.085,16.14,15.8,15.89,119514.0
2018-10-12,16.06,16.085,15.875,16.025,33668.0
2018-10-15,15.9,16.015,15.9,15.975,16892.0
2018-10-16,16.185,16.325,16.185,16.31,13965.0
2018-10-17,16.335,16.335,16.2,16.275,40384.0
2018-10-18,16.16,16.25,16.01,16.065,20682.0
2018-10-19,16.16,16.25,16.085,16.175,31788.0
2018-10-22,16.24,16.25,16.165,16.225,6689.0
2018-10-23,16.035,16.15,15.94,16.15,16461.0
2018-10-24,16.1,16.14,15.855,15.855,33045.0
2018-10-25,16.015,16.175,15.93,16.05,47995.0
2018-10-26,15.955,16.115,15.765,15.985,59784.0
2018-10-29,16.1,16.185,15.815,15.905,16332.0
2018-10-30,15.93,16.15,15.93,16.15,16787.0
2018-10-31,16.36,16.45,16.3,16.31,15055.0
2018-11-01,16.375,16.435,16.35,16.435,10321.0
2018-11-02,16.535,16.605,16.435,16.535,10064.0
2018-11-05,16.435,16.51,16.375,16.435,5749.0
2018-11-06,16.425,16.45,16.37,16.435,11248.0
2018-11-07,16.535,16.685,16.51,16.68,9881.0
2018-11-08,16.57,16.58,16.47,16.485,15093.0
2018-11-09,16.435,16.53,16.42,16.5,5880.0
2018-11-12,16.425,16.46,16.37,16.395,17980.0
2018-11-13,16.42,16.52,16.42,16.46,82332.0
2018-11-14,16.56,16.56,16.36,16.435,20514.0
2018-11-15,16.31,16.51,16.235,16.46,61205.0
2018-11-16,16.35,16.47,16.325,16.46,9586.0
2018-11-19,16.345,16.385,16.16,16.16,4519.0
2018-11-20,15.985,16.125,15.965,16.01,18522.0
2018-11-21,16.215,16.27,16.15,16.21,10813.0
2018-11-22,16.075,16.19,16.065,16.1,14342.0
2018-11-23,16.115,16.26,16.115,16.185,14663.0
2018-11-26,16.295,16.375,16.295,16.36,11599.0
2018-11-27,16.41,16.41,16.21,16.32,12546.0
2018-11-28,16.335,16.5,16.285,16.5,6797.0
2018-11-29,16.41,16.46,16.36,16.4,6294.0
2018-11-30,16.395,16.41,16.35,16.395,22332.0
2018-12-03,16.46,16.52,16.425,16.47,13593.0
2018-12-04,16.4,16.47,16.15,16.16,30922.0
2018-12-05,16.185,16.21,16.1,16.21,24584.0
2018-12-06,15.89,16.035,15.665,16.035,60927.0
2018-12-07,15.94,16.035,15.695,15.775,4894.0
2018-12-10,15.815,15.875,15.68,15.84,37341.0
2018-12-11,16.015,16.015,15.815,15.88,24645.0
2018-12-12,16.11,16.15,16.065,16.085,11782.0
2018-12-13,16.1,16.165,16.035,16.075,9379.0
2018-12-14,16.015,16.015,15.89,15.93,9937.0
2018-12-17,15.775,15.85,15.58,15.58,131823.0
2018-12-18,15.715,15.775,15.645,15.715,19953.0
2018-12-19,15.715,15.84,15.495,15.515,31714.0
2018-12-20,15.58,15.615,15.355,15.43,38491.0
2018-12-21,15.48,15.59,15.345,15.43,27958.0
2018-12-24,15.395,15.395,15.045,15.395,11139.0
2018-12-27,15.26,15.575,15.185,15.385,22150.0
2018-12-28,15.575,15.585,15.47,15.525,12285.0
2018-12-31,15.625,15.84,15.53,15.53,5032.0
2019-01-02,15.2,15.76,15.2,15.585,34453.0
2019-01-03,15.6,15.6,15.455,15.465,6548.0
2019-01-04,15.695,15.82,15.65,15.815,19516.0
2019-01-07,15.805,15.805,15.72,15.805,7004.0
2019-01-08,15.915,16.0,15.855,15.915,38989.0
2019-01-09,16.145,16.155,16.0,16.06,6139.0
2019-01-10,16.01,16.125,15.985,16.075,16147.0
2019-01-11,16.0,16.035,15.975,16.01,12472.0
2019-01-14,15.87,15.88,15.82,15.84,11425.0
2019-01-15,15.905,15.985,15.88,15.925,13465.0
2019-01-16,15.955,15.965,15.87,15.88,40800.0
2019-01-17,15.925,16.06,15.925,16.0,13750.0
2019-01-18,16.215,16.29,16.16,16.265,33865.0
2019-01-21,16.29,16.33,16.18,16.255,24561.0
2019-01-22,16.17,16.24,16.1,16.135,14897.0
2019-01-23,16.215,16.28,16.095,16.16,18171.0
2019-01-24,16.075,16.16,16.07,16.125,9505.0
2019-01-25,16.125,16.16,16.07,16.07,31423.0
2019-01-28,16.075,16.1,16.0,16.06,17941.0
2019-01-29,16.17,16.23,16.16,16.205,15882.0
2019-01-30,16.3,16.4,16.28,16.365,22376.0
2019-01-31,16.325,16.385,16.255,16.365,32099.0
2019-02-01,16.45,16.52,16.425,16.47,21940.0
2019-02-04,16.47,16.58,16.47,16.58,25063.0
2019-02-05,16.7,16.85,16.7,16.825,24331.0
2019-02-06,16.79,16.825,16.715,16.775,43608.0
2019-02-07,16.7,16.8,16.645,16.655,20855.0
2019-02-08,16.62,16.725,16.605,16.715,10527.0
2019-02-11,16.75,16.765,16.69,16.715,7420.0
2019-02-12,16.79,16.885,16.79,16.87,16088.0
2019-02-13,16.875,16.97,16.875,16.935,82983.0
2019-02-14,17.02,17.09,17.015,17.015,8542.0
2019-02-15,17.14,17.225,17.13,17.2,26919.0
2019-02-19,17.09,17.165,17.09,17.13,12580.0
2019-02-20,17.155,17.25,17.155,17.24,24150.0
2019-02-21,17.185,17.26,17.165,17.19,23616.0
2019-02-22,17.215,17.275,17.21,17.24,25551.0
2019-02-25,17.215,17.285,17.185,17.19,31698.0
2019-02-26,17.275,17.31,17.225,17.235,16723.0
2019-02-27,17.15,17.15,17.065,17.105,12911.0
2019-02-28,17.1,17.125,17.045,17.09,11089.0
2019-03-01,17.24,17.26,17.14,17.26,44540.0
2019-03-04,17.32,17.32,17.185,17.24,13258.0
2019-03-05,17.275,17.37,17.27,17.36,28753.0
2019-03-06,17.335,17.415,17.25,17.27,10782.0
2019-03-07,17.285,17.3,17.225,17.235,19301.0
2019-03-08,17.165,17.275,17.155,17.275,13979.0
2019-03-11,17.19,17.3,17.165,17.285,45606.0
2019-03-12,17.25,17.3,17.215,17.26,50086.0
2019-03-13,17.31,17.335,17.27,17.295,46505.0
2019-03-14,17.405,17.49,17.405,17.43,30758.0
2019-03-15,17.54,17.685,17.54,17.625,21323.0
2019-03-18,17.625,17.66,17.59,17.65,8010.0
2019-03-19,17.7,17.77,17.64,17.7,14821.0
2019-03-20,17.67,17.695,17.615,17.64,8189.0
2019-03-21,17.615,17.76,17.615,17.735,42232.0
2019-03-22,17.615,17.615,17.455,17.49,21098.0
2019-03-25,17.405,17.48,17.355,17.44,23847.0
2019-03-26,17.565,17.64,17.565,17.615,16208.0
2019-03-27,17.615,17.7,17.57,17.67,11535.0
2019-03-28,17.73,17.8,17.73,17.74,5931.0
2019-03-29,17.765,17.825,17.7,17.79,48248.0
2019-04-01,17.92,17.945,17.85,17.945,8302.0
2019-04-02,17.965,18.025,17.955,17.995,17824.0
2019-04-03,17.98,18.09,17.98,18.025,9089.0
2019-04-04,18.075,18.085,18.025,18.05,12906.0
2019-04-05,18.05,18.145,18.05,18.075,99529.0
2019-04-08,18.11,18.175,18.075,18.1,8848.0
2019-04-09,18.005,18.055,17.99,18.005,16665.0
2019-04-10,18.04,18.085,18.015,18.05,10249.0
2019-04-11,18.125,18.125,18.04,18.065,11650.0
2019-04-12,18.075,18.1,17.99,18.065,5242.0
2019-04-15,18.1,18.11,18.055,18.11,10373.0
2019-04-16,18.185,18.195,18.125,18.135,10202.0
2019-04-17,18.175,18.175,18.125,18.175,14770.0
2019-04-18,18.185,18.29,18.185,18.255,41329.0
2019-04-22,18.195,18.28,18.195,18.255,14135.0
2019-04-23,18.245,18.365,18.245,18.34,28280.0
2019-04-24,18.38,18.425,18.355,18.4,19880.0
2019-04-25,18.41,18.44,18.35,18.415,13155.0
2019-04-26,18.355,18.47,18.355,18.44,13980.0
2019-04-29,18.475,18.52,18.435,18.5,6447.0
2019-04-30,18.485,18.535,18.4,18.53,28615.0
2019-05-01,18.485,18.495,18.35,18.375,35202.0
2019-05-02,18.32,18.33,18.265,18.27,35827.0
2019-05-03,18.41,18.45,18.39,18.44,13817.0
2019-05-06,17.995,18.305,17.995,18.29,16862.0
2019-05-07,18.185,18.195,18.05,18.065,14351.0
2019-05-08,18.115,18.245,18.115,18.205,109795.0
2019-05-09,18.145,18.17,17.955,18.145,47579.0
2019-05-10,18.03,18.255,18.015,18.205,19559.0
2019-05-13,17.86,17.885,17.775,17.835,12872.0
2019-05-14,17.94,18.05,17.92,18.005,23819.0
2019-05-15,17.98,18.15,17.91,18.135,20797.0
2019-05-16,18.28,18.415,18.28,18.35,13596.0
2019-05-17,18.295,18.39,18.295,18.32,15559.0
2019-05-21,18.28,18.355,18.255,18.295,14689.0
2019-05-22,18.235,18.4,18.235,18.35,11308.0
2019-05-23,18.205,18.27,18.145,18.17,11197.0
2019-05-24,18.28,18.295,18.27,18.28,16411.0
2019-05-27,18.28,18.305,18.27,18.28,10900.0
2019-05-28,18.265,18.305,18.17,18.17,16830.0
2019-05-29,18.065,18.065,17.965,18.015,15940.0
2019-05-30,18.025,18.085,18.015,18.055,12300.0
2019-05-31,18.065,18.085,17.715,17.85,47324.0
2019-06-03,17.91,18.03,17.91,17.955,17253.0
2019-06-04,18.05,18.05,17.945,18.005,6995.0
2019-06-05,18.115,18.145,18.075,18.125,16178.0
2019-06-06,18.295,18.295,18.16,18.29,15376.0
2019-06-07,18.375,18.44,18.35,18.375,14850.0
2019-06-10,18.46,18.485,18.415,18.415,25478.0
2019-06-11,18.595,18.68,18.52,18.535,11630.0
2019-06-12,18.535,18.63,18.535,18.58,15017.0
2019-06-13,18.595,18.65,18.595,18.62,15050.0
2019-06-14,18.605,18.62,18.56,18.59,28262.0
2019-06-17,18.605,18.63,18.555,18.56,8272.0
2019-06-18,18.81,18.88,18.8,18.825,10475.0
2019-06-19,18.775,18.825,18.74,18.8,8673.0
2019-06-20,18.955,18.955,18.845,18.885,9400.0
2019-06-21,18.835,18.87,18.795,18.845,34030.0
2019-06-24,18.82,18.855,18.785,18.8,7235.0
2019-06-25,18.88,18.88,18.75,18.75,6391.0
2019-06-26,18.84,18.84,18.745,18.745,8529.0
2019-06-27,18.66,18.745,18.66,18.72,15383.0
2019-06-28,18.92,18.925,18.83,18.85,23413.0
2019-07-02,19.04,19.15,19.03,19.15,10710.0
2019-07-03,19.28,19.45,19.27,19.39,24146.0
2019-07-04,19.425,19.425,19.255,19.425,3351.0
2019-07-05,19.115,19.22,19.1,19.135,10600.0
2019-07-08,19.1,19.135,19.08,19.08,5407.0
2019-07-09,18.995,19.045,18.95,19.03,5647.0
2019-07-10,19.045,19.045,18.985,19.005,5400.0
2019-07-11,19.01,19.01,18.875,18.925,14359.0
2019-07-12,18.91,18.91,18.84,18.865,8900.0
2019-07-15,18.92,18.985,18.91,18.91,24769.0
2019-07-16,19.04,19.075,18.995,19.005,17233.0
2019-07-17,19.2,19.2,19.075,19.075,6197.0
2019-07-18,18.995,19.065,18.95,18.97,16128.0
2019-07-19,19.005,19.055,18.95,18.97,6102.0
2019-07-22,18.95,19.065,18.95,19.02,19050.0
2019-07-23,19.1,19.195,19.1,19.16,5965.0
2019-07-24,19.1,19.195,19.09,19.16,8517.0
2019-07-25,19.08,19.105,18.995,18.995,4801.0
2019-07-26,19.1,19.225,19.1,19.22,5327.0
2019-07-29,19.38,19.38,19.295,19.305,15696.0
2019-07-30,19.14,19.175,19.065,19.09,73685.0
2019-07-31,19.09,19.15,18.92,19.055,6420.0
2019-08-01,19.21,19.33,18.985,19.055,35560.0
2019-08-02,18.95,18.97,18.815,18.875,15973.0
2019-08-06,18.46,18.53,18.375,18.46,13960.0
2019-08-07,18.435,18.645,18.435,18.635,51471.0
2019-08-08,18.65,18.84,18.65,18.815,37698.0
2019-08-09,18.795,18.805,18.695,18.805,23243.0
2019-08-12,18.695,18.735,18.585,18.61,45142.0
2019-08-13,18.515,18.83,18.515,18.83,8931.0
2019-08-14,18.48,18.48,18.395,18.395,35292.0
2019-08-15,18.395,18.46,18.325,18.395,15316.0
2019-08-16,18.495,18.625,18.495,18.6,19096.0
2019-08-19,18.765,18.825,18.755,18.765,11819.0
2019-08-20,18.78,18.78,18.67,18.67,137056.0
2019-08-21,18.91,19.03,18.91,19.03,30600.0
2019-08-22,18.91,18.92,18.84,18.875,7957.0
2019-08-23,18.945,18.945,18.585,18.585,12221.0
2019-08-26,18.72,18.77,18.675,18.735,26200.0
2019-08-27,18.84,18.875,18.795,18.83,36036.0
2019-08-28,18.745,18.825,18.65,18.805,50077.0
2019-08-29,19.005,19.055,18.95,19.03,14200.0
2019-08-30,19.195,19.2,19.15,19.195,27600.0
2019-09-03,19.225,19.27,19.195,19.245,34209.0
2019-09-04,19.355,19.425,19.355,19.41,10750.0
2019-09-05,19.435,19.475,19.4,19.425,13524.0
2019-09-06,19.475,19.605,19.475,19.595,13143.0
2019-09-09,19.45,19.45,19.34,19.4,50201.0
2019-09-10,19.175,19.34,19.135,19.21,18722.0
2019-09-11,19.21,19.38,19.21,19.375,12806.0
2019-09-12,19.375,19.45,19.295,19.45,13264.0
2019-09-13,19.305,19.35,19.235,19.28,20180.0
2019-09-16,19.235,19.235,19.125,19.135,13523.0
2019-09-17,19.22,19.28,19.22,19.27,12495.0
2019-09-18,19.21,19.355,19.21,19.32,9100.0
2019-09-19,19.38,19.4,19.33,19.34,7536.0
2019-09-20,19.375,19.41,19.295,19.305,23870.0
2019-09-23,19.285,19.355,19.28,19.305,5323.0
2019-09-24,19.305,19.35,19.185,19.22,11375.0
2019-09-25,19.125,19.245,19.065,19.22,16359.0
2019-09-26,19.37,19.42,19.29,19.385,12865.0
2019-09-27,19.475,19.475,19.345,19.35,6148.0
2019-09-30,19.42,19.49,19.405,19.44,6149.0
2019-10-01,19.44,19.44,19.19,19.205,16921.0
2019-10-02,18.905,18.945,18.66,18.69,18633.0
2019-10-03,18.715,18.86,18.62,18.84,42521.0
2019-10-04,18.86,19.05,18.86,19.05,13280.0
2019-10-07,19.035,19.135,19.035,19.1,14880.0
2019-10-08,19.005,19.005,18.885,18.92,14306.0
2019-10-09,19.025,19.145,19.025,19.04,4400.0
2019-10-10,19.005,19.12,18.98,19.04,7240.0
2019-10-11,19.23,19.37,19.225,19.325,7613.0
2019-10-15,19.385,19.465,19.345,19.36,25350.0
2019-10-16,19.325,19.345,19.265,19.265,14200.0
2019-10-17,19.3,19.325,19.205,19.23,36691.0
2019-10-18,19.215,19.255,19.145,19.18,8863.0
2019-10-21,19.215,19.265,19.19,19.255,26975.0
2019-10-22,19.265,19.32,19.215,19.275,25556.0
2019-10-23,19.225,19.29,19.225,19.25,23964.0
2019-10-24,19.395,19.525,19.395,19.49,13775.0
2019-10-25,19.5,19.63,19.5,19.61,15201.0
2019-10-28,19.725,19.73,19.68,19.72,15250.0
2019-10-29,19.63,19.705,19.595,19.67,30863.0
2019-10-30,19.715,19.88,19.705,19.88,12168.0
2019-10-31,19.775,19.825,19.715,19.785,59058.0
2019-11-01,19.955,19.955,19.845,19.905,16486.0
2019-11-04,20.035,20.085,20.015,20.025,23556.0
2019-11-05,20.015,20.025,19.955,20.01,26628.0
2019-11-06,20.015,20.05,19.975,20.0,20948.0
2019-11-07,20.06,20.12,20.06,20.07,8901.0
2019-11-08,20.05,20.145,20.05,20.145,6215.0
2019-11-11,20.05,20.08,19.99,20.07,14268.0
2019-11-12,20.095,20.12,20.035,20.07,14178.0
2019-11-13,20.08,20.165,20.035,20.105,18139.0
2019-11-14,20.035,20.105,20.035,20.06,18120.0
2019-11-15,20.05,20.145,20.045,20.13,26294.0
2019-11-18,20.13,20.14,20.07,20.12,29251.0
2019-11-19,20.225,20.225,20.11,20.145,15281.0
2019-11-20,20.035,20.05,19.95,19.975,15286.0
2019-11-21,19.895,19.975,19.86,19.94,18354.0
2019-11-22,20.05,20.06,20.0,20.045,8820.0
2019-11-25,20.205,20.3,20.205,20.285,16876.0
2019-11-26,20.32,20.38,20.32,20.37,6865.0
2019-11-27,20.37,20.405,20.37,20.38,12466.0
2019-11-28,20.405,20.45,20.285,20.285,12554.0
2019-11-29,20.31,20.405,20.26,20.285,10499.0
2019-12-02,20.155,20.26,19.985,20.035,17130.0
2019-12-03,19.845,19.93,19.8,19.93,29727.0
2019-12-04,19.99,20.07,19.99,20.06,9366.0
2019-12-05,20.11,20.11,19.985,19.985,12688.0
2019-12-06,20.175,20.26,20.155,20.19,12695.0
2019-12-09,20.19,20.215,20.11,20.11,10035.0
2019-12-10,20.085,20.095,20.015,20.05,13233.0
2019-12-11,20.11,20.14,20.085,20.095,7504.0
2019-12-12,20.105,20.275,20.105,20.205,11218.0
2019-12-13,20.25,20.39,20.25,20.38,6151.0
2019-12-16,20.65,20.7,20.62,20.65,19553.0
2019-12-17,20.57,20.595,20.52,20.585,13230.0
2019-12-18,20.58,20.58,20.52,20.525,6872.0
2019-12-19,20.545,20.605,20.545,20.58,5729.0
2019-12-20,20.745,20.84,20.7,20.795,27891.0
2019-12-23,20.915,20.935,20.855,20.9,27721.0
2019-12-24,21.03,21.03,20.81,20.9,1225.0
2019-12-27,20.995,20.995,20.87,20.905,9531.0
2019-12-30,20.9,20.9,20.725,20.76,13916.0
2019-12-31,20.735,20.74,20.635,20.69,6480.0
2020-01-02,20.855,20.935,20.81,20.935,23909.0
2020-01-03,20.77,20.87,20.7,20.81,11941.0
2020-01-06,20.665,20.775,20.605,20.76,16378.0
2020-01-07,20.775,20.795,20.735,20.74,19725.0
2020-01-08,20.76,20.935,20.76,20.88,9437.0
2020-01-09,20.96,20.985,20.905,20.935,14860.0
2020-01-10,21.005,21.005,20.845,20.87,24783.0
2020-01-13,20.96,21.03,20.925,20.995,14841.0
2020-01-14,21.005,21.1,20.975,21.065,9687.0
2020-01-15,21.09,21.205,21.08,21.15,18314.0
2020-01-16,21.185,21.235,21.15,21.23,5055.0
2020-01-17,21.385,21.48,21.35,21.48,14934.0
2020-01-20,21.465,21.515,21.395,21.515,14121.0
2020-01-21,21.34,21.42,21.255,21.35,29668.0
2020-01-22,21.41,21.445,21.335,21.37,29763.0
2020-01-23,21.27,21.325,21.16,21.29,16020.0
2020-01-24,21.43,21.465,21.28,21.3,29778.0
2020-01-27,20.9,20.975,20.88,20.9,12541.0
2020-01-28,20.985,21.105,20.96,21.07,12787.0
2020-01-29,21.14,21.21,21.1,21.14,14327.0
2020-01-30,20.985,21.125,20.87,21.115,32855.0
2020-01-31,20.87,20.87,20.61,20.665,45220.0
2020-02-03,20.81,20.915,20.785,20.785,10877.0
2020-02-04,21.14,21.21,21.03,21.195,10379.0
2020-02-05,21.41,21.535,21.41,21.5,7858.0
2020-02-06,21.535,21.605,21.5,21.57,19767.0
2020-02-07,21.455,21.48,21.395,21.405,14088.0
2020-02-10,21.41,21.515,21.405,21.5,19281.0
2020-02-11,21.605,21.63,21.55,21.595,21113.0
2020-02-12,21.645,21.7,21.56,21.665,7565.0
2020-02-13,21.5,21.61,21.435,21.575,19434.0
2020-02-14,21.56,21.575,21.49,21.535,16466.0
2020-02-18,21.525,21.575,21.47,21.57,18393.0
2020-02-19,21.74,21.805,21.63,21.78,13078.0
2020-02-20,21.68,21.74,21.54,21.635,36832.0
2020-02-21,21.61,21.61,21.445,21.455,9637.0
2020-02-24,20.67,20.805,20.61,20.635,41377.0
2020-02-25,20.645,20.645,20.105,20.14,31346.0
2020-02-26,20.305,20.435,20.115,20.195,56441.0
2020-02-27,19.795,20.01,19.63,19.995,18467.0
2020-02-28,19.2,19.445,18.935,19.3,65118.0
2020-03-02,19.445,19.67,19.21,19.665,25162.0
2020-03-03,19.97,20.065,19.41,19.535,19920.0
2020-03-04,20.01,20.29,19.88,20.29,21948.0
2020-03-05,19.665,19.835,19.43,19.515,39580.0
2020-03-06,19.055,19.135,18.9,19.045,20547.0
2020-03-09,18.055,18.6,17.48,17.69,250178.0
2020-03-10,18.325,18.575,17.81,18.395,40801.0
2020-03-11,17.89,17.975,17.265,17.505,68473.0
2020-03-12,16.36,16.585,15.835,15.96,95113.0
2020-03-13,17.115,17.115,16.105,16.96,92415.0
2020-03-16,15.445,15.95,15.385,15.445,21869.0
2020-03-17,15.67,16.235,15.595,16.14,25703.0
2020-03-18,15.315,15.83,15.07,15.435,39414.0
2020-03-19,15.585,16.5,15.515,16.23,40212.0
2020-03-20,16.725,16.725,16.0,16.0,21888.0
2020-03-23,15.765,15.94,15.4,15.62,45550.0
2020-03-24,16.195,16.61,16.09,16.53,61912.0
2020-03-25,16.68,17.515,16.655,17.07,39140.0
2020-03-26,17.235,17.795,16.99,17.68,23796.0
2020-03-27,17.005,17.355,16.91,17.075,17863.0
2020-03-30,17.145,17.515,17.05,17.495,19865.0
2020-03-31,17.575,17.63,17.25,17.41,26857.0
2020-04-01,17.18,17.315,16.865,16.955,11294.0
2020-04-02,17.0,17.26,16.965,17.235,12100.0
2020-04-03,17.19,17.215,17.0,17.13,21579.0
2020-04-06,17.54,17.83,17.505,17.77,29466.0
2020-04-07,18.03,18.03,17.67,17.67,20222.0
2020-04-08,17.82,18.05,17.68,17.985,16571.0
2020-04-09,18.085,18.24,18.02,18.16,14303.0
2020-04-13,18.16,18.225,17.9,18.02,28949.0
2020-04-14,18.26,18.425,18.26,18.39,37374.0
2020-04-15,17.995,18.09,17.855,17.89,11037.0
2020-04-16,18.005,18.285,18.005,18.285,12497.0
2020-04-17,18.615,18.775,18.53,18.74,16426.0
2020-04-20,18.58,18.88,18.44,18.66,12294.0
2020-04-21,18.435,18.44,18.24,18.265,9244.0
2020-04-22,18.555,18.65,18.505,18.615,7930.0
2020-04-23,18.58,18.685,18.44,18.44,43195.0
2020-04-24,18.46,18.615,18.45,18.615,7102.0
2020-04-27,18.67,18.82,18.61,18.785,67562.0
2020-04-28,18.925,19.07,18.74,18.74,26408.0
2020-04-29,18.905,19.045,18.895,19.02,9370.0
2020-04-30,18.86,18.925,18.565,18.67,126741.0
2020-05-01,18.52,18.555,18.31,18.405,214830.0
2020-05-04,18.285,18.435,18.24,18.405,60749.0
2020-05-05,18.51,18.61,18.46,18.46,160238.0
2020-05-06,18.66,18.705,18.575,18.58,12496.0
2020-05-07,18.81,18.835,18.59,18.645,7984.0
2020-05-08,18.915,18.975,18.82,18.925,9157.0
2020-05-11,18.81,19.09,18.68,19.01,10284.0
2020-05-12,19.045,19.14,18.79,18.8,24158.0
2020-05-13,18.82,18.855,18.54,18.645,31387.0
2020-05-14,18.33,18.59,18.16,18.59,24033.0
2020-05-15,18.53,18.61,18.46,18.555,16434.0
2020-05-19,19.02,19.14,18.845,18.96,17985.0
2020-05-20,19.23,19.36,19.16,19.24,22793.0
2020-05-21,19.325,19.36,19.15,19.175,9055.0
2020-05-22,19.14,19.29,19.14,19.255,5206.0
2020-05-25,19.31,19.555,19.31,19.545,1749.0
2020-05-26,19.44,19.495,19.345,19.405,11587.0
2020-05-27,19.525,19.525,19.25,19.415,18598.0
2020-05-28,19.685,19.875,19.685,19.7,11427.0
2020-05-29,19.685,19.685,19.485,19.535,9276.0
2020-06-01,19.63,19.91,19.63,19.91,3317.0
2020-06-02,19.86,19.87,19.66,19.77,67846.0
2020-06-03,20.025,20.165,19.875,20.14,19292.0
2020-06-04,19.965,20.115,19.91,19.91,9069.0
2020-06-05,20.245,20.32,20.165,20.21,7884.0
2020-06-08,20.225,20.32,20.01,20.085,18785.0
2020-06-09,19.93,20.045,19.93,19.955,10194.0
2020-06-10,20.0,20.07,19.905,19.99,22549.0
2020-06-11,19.625,19.66,19.09,19.105,16596.0
2020-06-12,19.625,19.625,19.275,19.385,17038.0
2020-06-15,19.255,19.605,19.135,19.5,16080.0
2020-06-16,19.79,19.93,19.665,19.78,35307.0
2020-06-17,20.07,20.18,20.07,20.105,14910.0
2020-06-18,19.945,20.115,19.94,20.0,71824.0
2020-06-19,20.225,20.41,20.015,20.035,30887.0
2020-06-22,20.07,20.115,19.965,20.07,5682.0
2020-06-23,20.175,20.215,20.05,20.075,40726.0
2020-06-24,19.905,19.91,19.56,19.665,19643.0
2020-06-25,19.69,20.0,19.69,20.0,10200.0
2020-06-26,20.0,20.13,19.755,19.805,12456.0
2020-06-29,19.825,19.92,19.68,19.815,3412.0
2020-06-30,19.745,19.9,19.7,19.9,5702.0
2020-07-02,20.025,20.19,20.025,20.07,23595.0
2020-07-03,20.035,20.22,19.965,20.22,4672.0
2020-07-06,20.22,20.28,20.21,20.245,8977.0
2020-07-07,20.13,20.185,20.015,20.025,9851.0
2020-07-08,20.085,20.21,20.07,20.21,7074.0
2020-07-09,20.21,20.21,19.965,20.105,15590.0
2020-07-10,20.13,20.21,20.085,20.21,6171.0
2020-07-13,20.255,20.44,20.065,20.07,15742.0
2020-07-14,20.07,20.3,20.06,20.255,8088.0
2020-07-15,20.5,20.595,20.41,20.465,9980.0
2020-07-16,20.395,20.455,20.36,20.41,3595.0
2020-07-17,20.465,20.49,20.44,20.465,2750.0
2020-07-20,20.535,20.64,20.525,20.63,19720.0
2020-07-21,20.65,20.675,20.465,20.475,6827.0
2020-07-22,20.455,20.51,20.405,20.475,21375.0
2020-07-23,20.535,20.555,20.305,20.375,23573.0
2020-07-24,20.175,20.175,20.06,20.08,23368.0
2020-07-27,20.19,20.19,20.15,20.185,8201.0
2020-07-28,20.12,20.235,19.98,20.14,16837.0
2020-07-29,20.175,20.28,20.165,20.27,5220.0
2020-07-30,19.77,19.985,19.62,19.98,16422.0
2020-07-31,19.865,19.885,19.425,19.515,20519.0
2020-08-04,19.805,19.935,19.805,19.885,11456.0
2020-08-05,20.085,20.085,19.885,19.91,14896.0
2020-08-06,19.875,19.955,19.86,19.93,8050.0
2020-08-07,19.93,19.965,19.9,19.965,3142.0
2020-08-10,19.93,20.08,19.9,19.965,14320.0
2020-08-11,20.185,20.22,19.99,19.99,11767.0
2020-08-12,20.27,20.49,20.265,20.44,14456.0
2020-08-13,20.405,20.5,20.325,20.385,14846.0
2020-08-14,20.165,20.225,20.105,20.14,9356.0
2020-08-17,20.255,20.325,20.21,20.3,10768.0
2020-08-18,20.29,20.29,20.175,20.225,15944.0
2020-08-19,20.305,20.36,20.245,20.245,5826.0
2020-08-20,20.13,20.29,20.13,20.2,19380.0
2020-08-21,20.06,20.21,20.06,20.21,2912.0
2020-08-24,20.44,20.44,20.35,20.395,5130.0
2020-08-25,20.465,20.51,20.335,20.385,5062.0
2020-08-26,20.5,20.56,20.445,20.56,8510.0
2020-08-27,20.59,20.59,20.305,20.405,10418.0
2020-08-28,20.3,20.335,20.235,20.305,18018.0
2020-08-31,20.255,20.27,20.185,20.225,6580.0
2020-09-01,20.095,20.225,20.07,20.2,12558.0
2020-09-02,20.535,20.685,20.49,20.685,8203.0
2020-09-03,20.665,20.8,20.095,20.105,36850.0
2020-09-04,20.405,20.405,19.965,20.155,12809.0
2020-09-08,20.08,20.27,20.015,20.115,9710.0
2020-09-09,20.48,20.625,20.48,20.57,24457.0
2020-09-10,20.58,20.63,20.37,20.42,11328.0
2020-09-11,20.695,20.695,20.555,20.58,19128.0
2020-09-14,20.845,20.845,20.64,20.71,11370.0
2020-09-15,20.955,20.995,20.86,20.895,11344.0
2020-09-16,20.985,21.0,20.885,20.93,12326.0
2020-09-17,20.835,20.975,20.835,20.95,18175.0
2020-09-18,20.995,21.0,20.825,20.825,10519.0
2020-09-21,20.525,20.525,20.28,20.44,22519.0
2020-09-22,20.41,20.5,20.35,20.5,15009.0
2020-09-23,20.615,20.63,20.37,20.41,13686.0
2020-09-24,20.375,20.455,20.315,20.445,3136.0
2020-09-25,20.245,20.535,20.245,20.52,14124.0
2020-09-28,20.675,20.79,20.66,20.705,7348.0
2020-09-29,20.65,20.755,20.65,20.675,4565.0
2020-09-30,20.67,20.79,20.48,20.53,9254.0
2020-10-01,20.73,20.765,20.65,20.695,7300.0
2020-10-02,20.675,20.81,20.65,20.775,11054.0
2020-10-05,20.88,20.985,20.845,20.975,11734.0
2020-10-06,20.915,20.915,20.605,20.605,14414.0
2020-10-07,20.71,20.835,20.685,20.79,5049.0
2020-10-08,20.79,20.855,20.75,20.855,24950.0
2020-10-09,20.97,21.055,20.94,20.985,4336.0
2020-10-13,21.085,21.135,21.02,21.1,12566.0
2020-10-14,21.075,21.075,20.935,20.95,5582.0
2020-10-15,20.59,20.74,20.51,20.72,4083.0
2020-10-16,20.835,21.015,20.835,20.915,10529.0
2020-10-19,20.9,20.915,20.67,20.67,7000.0
2020-10-20,20.86,20.88,20.765,20.785,10918.0
2020-10-21,20.58,20.625,20.44,20.44,13386.0
2020-10-22,20.41,20.515,20.365,20.51,7415.0
2020-10-23,20.57,20.57,20.49,20.545,4900.0
2020-10-26,20.395,20.41,20.12,20.225,8208.0
2020-10-27,20.155,20.215,20.025,20.05,13426.0
2020-10-28,19.66,19.66,19.485,19.57,13070.0
2020-10-29,19.555,19.72,19.45,19.68,12097.0
2020-10-30,19.5,19.53,19.385,19.45,12222.0
2020-11-02,19.74,19.83,19.65,19.795,11210.0
2020-11-03,20.03,20.21,20.03,20.13,5675.0
2020-11-04,20.43,20.755,20.395,20.605,38528.0
2020-11-05,20.94,20.96,20.835,20.87,31537.0
2020-11-06,20.97,20.985,20.855,20.94,20665.0
2020-11-09,21.55,21.625,21.4,21.4,20537.0
2020-11-10,21.445,21.49,21.41,21.47,5215.0
2020-11-11,21.675,21.74,21.64,21.66,8630.0
2020-11-12,21.675,21.72,21.47,21.47,9822.0
2020-11-13,21.525,21.695,21.465,21.66,9490.0
2020-11-16,21.755,21.8,21.585,21.71,23704.0
2020-11-17,21.605,21.66,21.515,21.595,15680.0
2020-11-18,21.595,21.64,21.48,21.48,11639.0
2020-11-19,21.56,21.66,21.47,21.66,9087.0
2020-11-20,21.605,21.685,21.535,21.665,6815.0
2020-11-23,21.58,21.605,21.455,21.5,20817.0
2020-11-24,21.465,21.535,21.4,21.455,47707.0
2020-11-25,21.465,21.535,21.355,21.525,12850.0
2020-11-26,21.535,21.535,21.355,21.365,3538.0
2020-11-27,21.51,21.605,21.5,21.605,17958.0
2020-11-30,21.625,21.63,21.355,21.385,13330.0
2020-12-01,21.51,21.535,21.49,21.5,4430.0
2020-12-02,21.48,21.535,21.48,21.5,12300.0
2020-12-03,21.465,21.465,21.285,21.315,15655.0
2020-12-04,21.4,21.51,21.28,21.51,3858.0
2020-12-07,21.48,21.545,21.43,21.48,12667.0
2020-12-08,21.48,21.66,21.48,21.65,12542.0
2020-12-09,21.66,21.7,21.57,21.605,9715.0
2020-12-10,21.58,21.695,21.525,21.65,20345.0
2020-12-11,21.615,21.685,21.595,21.675,10646.0
2020-12-14,21.65,21.73,21.57,21.615,12475.0
2020-12-15,21.605,21.71,21.595,21.685,13285.0
2020-12-16,21.765,21.855,21.63,21.845,3238.0
2020-12-17,21.845,21.915,21.815,21.815,13615.0
2020-12-18,21.94,21.95,21.845,21.89,10070.0
2020-12-21,21.58,21.74,21.435,21.685,22765.0
2020-12-22,21.65,21.895,21.65,21.775,6920.0
2020-12-23,21.775,21.95,21.675,21.775,13386.0
2020-12-24,21.71,21.765,21.685,21.745,7203.0
2020-12-29,22.27,22.27,22.165,22.2,9089.0
2020-12-30,22.2,22.245,22.135,22.135,4238.0
2020-12-31,22.075,22.235,21.95,21.975,89202.0
2021-01-04,22.34,22.535,22.165,22.305,4838.0
2021-01-05,22.19,22.315,22.145,22.26,18385.0
2021-01-06,22.235,22.34,22.175,22.255,10839.0
2021-01-07,22.375,22.375,22.175,22.34,15979.0
2021-01-08,22.555,22.555,22.455,22.51,21619.0
2021-01-11,22.45,22.495,22.27,22.44,10489.0
2021-01-12,22.34,22.34,22.155,22.215,12184.0
2021-01-13,22.215,22.34,22.215,22.315,4650.0
2021-01-14,22.43,22.5,22.36,22.455,17642.0
2021-01-15,22.315,22.35,22.18,22.315,13662.0
2021-01-18,22.43,22.43,22.295,22.42,13783.0
2021-01-19,22.37,22.5,22.305,22.375,13596.0
2021-01-20,22.495,22.52,22.415,22.52,13558.0
2021-01-21,22.53,22.69,22.495,22.545,23808.0
2021-01-22,22.45,22.59,22.45,22.545,8874.0
2021-01-25,22.5,22.66,22.465,22.6,22620.0
2021-01-26,22.6,22.75,22.52,22.6,8255.0
2021-01-27,22.315,22.34,22.13,22.155,49093.0
2021-01-28,22.27,22.305,22.21,22.235,36446.0
2021-01-29,21.96,21.97,21.585,21.695,16001.0
2021-02-01,22.21,22.21,21.95,22.2,9095.0
2021-02-02,22.325,22.43,22.325,22.43,12104.0
2021-02-03,22.415,22.415,22.29,22.375,28076.0
2021-02-04,22.28,22.395,22.21,22.395,42301.0
2021-02-05,22.325,22.325,22.235,22.235,10231.0
2021-02-08,22.415,22.415,22.27,22.335,13210.0
2021-02-09,22.335,22.45,22.335,22.395,8081.0
2021-02-10,22.305,22.43,22.235,22.28,12973.0
2021-02-11,22.395,22.535,22.395,22.535,15453.0
2021-02-12,22.59,22.77,22.59,22.76,10756.0
2021-02-16,22.91,22.91,22.785,22.81,19564.0
2021-02-17,22.73,22.73,22.59,22.69,12493.0
2021-02-18,22.555,22.58,22.415,22.555,11568.0
2021-02-19,22.58,22.615,22.44,22.455,23227.0
2021-02-22,22.34,22.34,22.235,22.255,7606.0
2021-02-23,22.085,22.225,21.995,22.11,12949.0
2021-02-24,22.12,22.235,22.075,22.215,11320.0
2021-02-25,22.18,22.18,21.86,21.895,39055.0
2021-02-26,21.97,21.97,21.81,21.86,11140.0
2021-03-01,21.975,22.27,21.975,22.215,7991.0
2021-03-02,22.37,22.385,22.235,22.27,8292.0
2021-03-03,22.175,22.175,22.015,22.02,11896.0
2021-03-04,21.915,22.05,21.73,21.81,58500.0
2021-03-05,21.925,22.005,21.71,22.005,39086.0
2021-03-08,21.925,22.1,21.86,21.985,9838.0
2021-03-09,22.255,22.34,22.255,22.315,10453.0
2021-03-10,22.385,22.475,22.335,22.385,8948.0
2021-03-11,22.555,22.555,22.485,22.545,8800.0
2021-03-12,22.455,22.555,22.335,22.535,8390.0
2021-03-15,22.565,22.615,22.43,22.58,53570.0
2021-03-16,22.67,22.76,22.58,22.74,7151.0
2021-03-17,22.635,22.73,22.52,22.625,10570.0
2021-03-18,22.615,22.655,22.475,22.475,3567.0
2021-03-19,22.52,22.575,22.51,22.535,5740.0
2021-03-22,22.625,22.74,22.61,22.66,15078.0
2021-03-23,22.69,22.74,22.565,22.67,4320.0
2021-03-24,22.66,22.725,22.575,22.625,9781.0
2021-03-25,22.655,22.84,22.625,22.84,2575.0
2021-03-26,22.8,23.105,22.8,23.08,12110.0
2021-03-29,22.99,23.065,22.92,23.06,9241.0
2021-03-30,22.99,23.105,22.99,23.06,8806.0
2021-03-31,23.095,23.16,23.045,23.05,14831.0
2021-04-01,23.16,23.375,23.16,23.34,8203.0
2021-04-05,23.56,23.715,23.47,23.685,21848.0
2021-04-06,23.39,23.41,23.355,23.355,7465.0
2021-04-07,23.38,23.41,23.34,23.39,15850.0
2021-04-08,23.64,23.705,23.59,23.675,4658.0
2021-04-09,23.75,23.81,23.75,23.81,5565.0
2021-04-12,23.63,23.685,23.56,23.65,16425.0
2021-04-13,23.685,23.775,23.675,23.765,13346.0
2021-04-14,23.81,23.84,23.66,23.695,2889.0
2021-04-15,23.89,24.015,23.855,24.0,12909.0
2021-04-16,24.005,24.22,24.005,24.17,17449.0
2021-04-19,24.185,24.185,24.0,24.05,24912.0
2021-04-20,23.97,23.98,23.765,23.88,8770.0
2021-04-21,24.005,24.25,24.005,24.25,5780.0
2021-04-22,24.32,24.33,24.175,24.24,8956.0
2021-04-23,24.195,24.365,24.105,24.32,7420.0
2021-04-26,24.33,24.335,24.24,24.25,7778.0
2021-04-27,24.23,24.265,24.17,24.255,9426.0
2021-04-28,24.195,24.24,24.095,24.13,6602.0
2021-04-29,24.23,24.23,24.06,24.14,10209.0
2021-04-30,24.095,24.13,23.97,23.97,37908.0
2021-05-03,24.125,24.25,24.115,24.22,37299.0
2021-05-04,24.015,24.015,23.74,23.84,8363.0
2021-05-05,24.14,24.23,24.125,24.15,5337.0
2021-05-06,24.105,24.22,24.07,24.22,5904.0
2021-05-07,24.31,24.425,24.21,24.41,5357.0
2021-05-10,24.295,24.295,24.06,24.07,7787.0
2021-05-11,23.75,23.865,23.67,23.83,6227.0
2021-05-12,23.83,23.91,23.705,23.72,12423.0
2021-05-13,23.845,24.035,23.845,24.005,7062.0
2021-05-14,24.08,24.295,24.08,24.265,4582.0
2021-05-17,24.195,24.25,24.17,24.23,16838.0
2021-05-18,24.23,24.25,24.13,24.13,28139.0
2021-05-19,23.82,24.08,23.755,24.08,25690.0
2021-05-20,24.13,24.42,24.13,24.335,23102.0
2021-05-21,24.4,24.49,24.365,24.365,12276.0
2021-05-25,24.625,24.625,24.535,24.615,28222.0
2021-05-26,24.64,24.71,24.605,24.66,8323.0
2021-05-27,24.66,24.685,24.535,24.55,50848.0
2021-05-28,24.71,24.73,24.66,24.71,54586.0
2021-05-31,24.675,24.685,24.5,24.625,6795.0
2021-06-01,24.8,24.8,24.64,24.71,10579.0
2021-06-02,24.695,24.74,24.665,24.685,7350.0
2021-06-03,24.665,24.74,24.585,24.695,51815.0
2021-06-04,24.775,24.91,24.71,24.89,21332.0
2021-06-07,24.935,24.99,24.82,24.955,5906.0
2021-06-08,25.13,25.15,25.0,25.005,10430.0
2021-06-09,25.04,25.115,25.005,25.08,13466.0
2021-06-10,25.125,25.195,25.125,25.175,24325.0
2021-06-11,25.285,25.335,25.25,25.335,16075.0
2021-06-14,25.335,25.39,25.275,25.39,9794.0
2021-06-15,25.56,25.56,25.445,25.505,22760.0
2021-06-16,25.55,25.585,25.46,25.535,11048.0
2021-06-17,25.4,25.605,25.4,25.58,14985.0
2021-06-18,25.425,25.425,25.3,25.345,11221.0
2021-06-21,25.355,25.495,25.355,25.47,11060.0
2021-06-22,25.455,25.49,25.425,25.455,15673.0
2021-06-23,25.435,25.435,25.285,25.3,14781.0
2021-06-24,25.505,25.535,25.455,25.535,27489.0
2021-06-25,25.56,25.57,25.525,25.55,4400.0
2021-06-28,25.625,25.625,25.45,25.595,7684.0
2021-06-29,25.685,25.705,25.63,25.675,8308.0
2021-06-30,25.495,25.56,25.445,25.535,46845.0
2021-07-02,25.56,25.625,25.54,25.625,4164.0
2021-07-05,25.685,25.785,25.54,25.755,10930.0
2021-07-06,25.71,25.71,25.58,25.675,8343.0
2021-07-07,25.885,26.01,25.81,25.975,18704.0
2021-07-08,25.57,25.67,25.47,25.605,25163.0
2021-07-09,25.65,25.83,25.535,25.81,17901.0
2021-07-12,26.0,26.045,25.885,26.035,6111.0
2021-07-13,26.035,26.1,26.035,26.09,9186.0
2021-07-14,26.035,26.08,26.025,26.055,10398.0
2021-07-15,25.965,25.99,25.84,25.92,7184.0
2021-07-16,25.965,25.98,25.855,25.855,135978.0
2021-07-19,25.58,25.675,25.495,25.675,7137.0
2021-07-20,25.65,25.785,25.65,25.75,18924.0
2021-07-21,25.9,25.955,25.81,25.945,12437.0
2021-07-22,25.89,25.965,25.875,25.955,13451.0
2021-07-23,26.17,26.27,26.06,26.24,11330.0
2021-07-26,26.19,26.19,26.01,26.1,6559.0
2021-07-27,26.025,26.025,25.91,25.98,23229.0
2021-07-28,26.055,26.145,26.055,26.135,10888.0
2021-07-29,26.18,26.215,26.15,26.15,25776.0
2021-07-30,26.225,26.295,26.205,26.24,7930.0
2021-08-03,26.375,26.475,26.295,26.465,39987.0
2021-08-04,26.51,26.635,26.465,26.59,14086.0
2021-08-05,26.76,26.815,26.67,26.755,45682.0
2021-08-06,26.665,26.665,26.575,26.59,6935.0
2021-08-09,26.645,26.79,26.645,26.76,10134.0
2021-08-10,26.815,26.915,26.78,26.805,6282.0
2021-08-11,26.895,26.94,26.86,26.895,13286.0
2021-08-12,26.95,27.015,26.895,27.005,10549.0
2021-08-13,27.015,27.065,26.995,27.03,7072.0
2021-08-16,26.96,27.005,26.85,26.96,16371.0
2021-08-17,26.995,27.06,26.88,27.04,21607.0
2021-08-18,27.03,27.11,26.94,26.96,15919.0
2021-08-19,26.68,26.895,26.51,26.88,15723.0
2021-08-20,26.905,27.065,26.815,27.06,12190.0
2021-08-23,27.005,27.095,26.96,27.06,14732.0
2021-08-24,26.95,27.005,26.895,26.97,20189.0
2021-08-25,26.905,26.905,26.825,26.87,18636.0
2021-08-26,26.76,26.925,26.76,26.885,3498.0
2021-08-27,26.915,26.975,26.915,26.97,12562.0
2021-08-30,26.985,27.06,26.975,27.055,9388.0
2021-08-31,27.04,27.05,26.86,26.905,12912.0
2021-09-01,26.925,27.05,26.825,27.015,16822.0
2021-09-02,27.155,27.155,26.985,27.035,25166.0
2021-09-03,26.915,27.015,26.88,26.985,13301.0
2021-09-07,26.975,27.105,26.975,27.065,9390.0
2021-09-08,26.86,26.895,26.755,26.77,17699.0
2021-09-09,26.715,26.745,26.525,26.545,13871.0
2021-09-10,26.745,26.79,26.53,26.53,30176.0
2021-09-13,26.635,26.71,26.52,26.54,5538.0
2021-09-14,26.565,26.725,26.565,26.655,9660.0
2021-09-15,26.655,26.655,26.51,26.6,42010.0
2021-09-16,26.71,26.76,26.635,26.68,10436.0
2021-09-17,26.555,26.555,26.365,26.475,8232.0
2021-09-20,25.865,26.09,25.83,26.0,15444.0
2021-09-21,26.225,26.365,26.15,26.275,15880.0
2021-09-22,26.34,26.52,26.32,26.43,7930.0
2021-09-23,26.58,26.69,26.545,26.665,8811.0
2021-09-24,26.33,26.33,26.235,26.295,4753.0
2021-09-27,26.055,26.065,25.9,25.9,18401.0
2021-09-28,25.595,25.595,25.335,25.385,17237.0
2021-09-29,25.47,25.545,25.46,25.47,15716.0
2021-09-30,25.55,25.585,25.37,25.415,17310.0
2021-10-01,25.415,25.495,25.25,25.43,13274.0
2021-10-04,25.295,25.36,25.09,25.17,10432.0
2021-10-05,25.205,25.36,25.205,25.35,3763.0
2021-10-06,25.07,25.27,25.055,25.245,20161.0
2021-10-07,25.36,25.515,25.36,25.47,4604.0
2021-10-08,25.47,25.505,25.37,25.38,19534.0
2021-10-12,25.38,25.43,25.305,25.34,7444.0
2021-10-13,25.54,25.755,25.54,25.73,8351.0
2021-10-14,25.865,25.98,25.865,25.975,6716.0
2021-10-15,25.975,26.1,25.975,26.055,12788.0
2021-10-18,25.92,26.045,25.885,26.01,8625.0
2021-10-19,25.975,26.125,25.91,26.09,3916.0
2021-10-20,26.17,26.28,26.045,26.08,10314.0
2021-10-21,25.975,26.27,25.975,26.26,4200.0
2021-10-22,26.36,26.46,26.36,26.44,5943.0
2021-10-25,26.405,26.44,26.335,26.415,3875.0
2021-10-26,26.515,26.585,26.495,26.495,10892.0
2021-10-27,26.54,26.54,26.435,26.48,6061.0
2021-10-28,26.53,26.62,26.515,26.57,9084.0
2021-10-29,26.48,26.71,26.48,26.665,8578.0
2021-11-01,26.81,26.81,26.695,26.74,12175.0
2021-11-02,26.845,26.99,26.845,26.945,9940.0
2021-11-03,26.98,27.18,26.935,27.18,8431.0
2021-11-04,27.155,27.395,27.155,27.37,14034.0
2021-11-05,27.3,27.305,27.16,27.225,19409.0
2021-11-08,27.35,27.39,27.2,27.255,14752.0
2021-11-09,27.255,27.26,27.21,27.21,11768.0
2021-11-10,27.16,27.215,27.08,27.09,44800.0
2021-11-11,27.29,27.36,27.245,27.325,19990.0
2021-11-12,27.45,27.525,27.405,27.495,9389.0
2021-11-15,27.48,27.485,27.44,27.47,9829.0
2021-11-16,27.525,27.585,27.495,27.515,38936.0
2021-11-17,27.575,27.575,27.485,27.56,8577.0
2021-11-18,27.62,27.62,27.48,27.515,9807.0
2021-11-19,27.53,27.575,27.49,27.55,15727.0
2021-11-22,27.44,27.56,27.28,27.29,73814.0
2021-11-23,27.045,27.08,26.885,26.965,8073.0
2021-11-24,26.8,26.89,26.72,26.875,23152.0
2021-11-25,26.885,27.0,26.885,26.99,2086.0
2021-11-26,26.64,26.705,26.145,26.145,12472.0
2021-11-29,26.575,26.675,26.47,26.63,12699.0
2021-11-30,26.515,26.515,26.225,26.305,8777.0
2021-12-01,26.405,26.575,26.245,26.245,4035.0
2021-12-02,26.17,26.385,26.135,26.29,14228.0
2021-12-03,26.38,26.495,26.025,26.2,20569.0
2021-12-06,26.385,26.45,26.29,26.415,27597.0
2021-12-07,26.89,27.155,26.82,27.115,30169.0
2021-12-08,27.16,27.235,27.065,27.18,15553.0
2021-12-09,27.125,27.17,27.035,27.065,12619.0
2021-12-10,27.055,27.1,26.99,27.035,7573.0
2021-12-13,27.055,27.145,26.975,26.98,7370.0
2021-12-14,26.845,26.845,26.64,26.75,6830.0
2021-12-15,26.775,27.07,26.695,27.07,3472.0
2021-12-16,27.19,27.225,27.0,27.1,20935.0
2021-12-17,26.92,27.02,26.855,26.855,8974.0
2021-12-20,26.585,26.785,26.55,26.775,44564.0
2021-12-21,26.855,27.0,26.785,26.945,16502.0
2021-12-22,26.84,27.21,26.84,27.21,12737.0
2021-12-23,27.21,27.315,27.2,27.315,18800.0
2021-12-24,27.315,27.315,27.29,27.29,6700.0
2021-12-29,27.57,27.615,27.49,27.585,26259.0
2021-12-30,27.615,27.615,27.425,27.515,32847.0
2021-12-31,27.57,27.705,27.47,27.505,16322.0
2022-01-04,27.535,27.615,27.49,27.495,22711.0
2022-01-05,27.515,27.535,27.26,27.26,8894.0
2022-01-06,27.025,27.1,26.91,27.015,17050.0
2022-01-07,27.0,27.0,26.845,26.955,21393.0
2022-01-10,26.53,26.53,26.275,26.49,17103.0
2022-01-11,26.465,26.675,26.41,26.635,6553.0
2022-01-12,26.675,26.71,26.62,26.63,12399.0
2022-01-13,26.62,26.62,26.275,26.275,41568.0
2022-01-14,26.15,26.21,26.03,26.13,28027.0
2022-01-17,26.085,26.32,26.085,26.32,5830.0
2022-01-18,25.95,25.985,25.85,25.885,39419.0
2022-01-19,26.14,26.23,25.985,25.985,32789.0
2022-01-20,26.155,26.295,26.01,26.04,25388.0
2022-01-21,25.815,25.94,25.54,25.56,48455.0
2022-01-24,25.16,25.45,24.635,25.235,97891.0
2022-01-25,25.025,25.215,24.925,25.105,22520.0
2022-01-26,25.35,25.425,25.045,25.16,33759.0
2022-01-27,25.25,25.485,25.24,25.35,35056.0
2022-01-28,25.15,25.405,24.96,25.405,19567.0
2022-01-31,25.35,25.695,25.34,25.695,28438.0
2022-02-01,25.805,25.83,25.605,25.79,34269.0
2022-02-02,25.875,25.93,25.815,25.91,18707.0
2022-02-03,25.45,25.46,25.195,25.235,31053.0
2022-02-04,25.195,25.315,25.08,25.25,12321.0
2022-02-07,25.28,25.38,25.225,25.305,5616.0
2022-02-08,25.125,25.29,25.0,25.25,29440.0
2022-02-09,25.56,25.715,25.56,25.715,29343.0
2022-02-10,25.325,25.515,25.225,25.29,20791.0
2022-02-11,25.27,25.27,24.715,24.78,113037.0
2022-02-14,24.735,24.8,24.51,24.625,114681.0
2022-02-15,24.97,25.135,24.97,25.105,10990.0
2022-02-16,25.025,25.15,24.99,25.105,22147.0
2022-02-17,25.015,25.1,24.835,24.855,18180.0
2022-02-18,24.845,24.915,24.67,24.69,17275.0
2022-02-22,24.5,24.62,24.31,24.435,31878.0
2022-02-23,24.79,24.79,24.32,24.32,13113.0
2022-02-24,23.765,24.435,23.75,24.43,24358.0
2022-02-25,24.635,24.925,24.535,24.9,13619.0
2022-02-28,24.68,24.87,24.555,24.71,23337.0
2022-03-01,24.815,24.945,24.39,24.535,33737.0
2022-03-02,24.7,24.88,24.6,24.8,65415.0
2022-03-03,24.7,24.7,24.19,24.285,29567.0
2022-03-04,23.785,23.85,23.5,23.63,45139.0
2022-03-07,23.62,23.795,22.97,23.135,237262.0
2022-03-08,23.295,23.64,22.995,23.36,40581.0
2022-03-09,23.805,24.3,23.675,24.2,30222.0
2022-03-10,23.72,23.955,23.685,23.84,22189.0
2022-03-11,23.985,24.055,23.705,23.705,25573.0
2022-03-14,24.12,24.23,23.9,23.95,5199.0
2022-03-15,24.055,24.19,23.94,24.19,11752.0
2022-03-16,24.565,24.86,24.565,24.845,14788.0
2022-03-17,24.86,25.15,24.81,25.15,21108.0
2022-03-18,25.06,25.495,25.005,25.47,55501.0
2022-03-21,25.36,25.395,25.08,25.215,5817.0
2022-03-22,25.335,25.44,25.28,25.44,10480.0
2022-03-23,25.24,25.24,25.025,25.05,12431.0
2022-03-24,25.07,25.145,25.0,25.07,4853.0
2022-03-25,25.105,25.215,24.96,25.105,23376.0
2022-03-28,25.105,25.29,25.04,25.28,5147.0
2022-03-29,25.715,25.795,25.505,25.635,17453.0
2022-03-30,25.58,25.59,25.46,25.49,19189.0
2022-03-31,25.49,25.56,25.235,25.24,7722.0
2022-04-01,25.36,25.46,25.335,25.45,6794.0
2022-04-04,25.525,25.735,25.495,25.715,7521.0
2022-04-05,25.715,25.73,25.615,25.68,44945.0
2022-04-06,25.38,25.58,25.335,25.425,18856.0
2022-04-07,25.495,25.695,25.39,25.69,60530.0
2022-04-08,25.645,25.735,25.59,25.615,37005.0
2022-04-11,25.49,25.535,25.24,25.24,27849.0
2022-04-12,25.305,25.425,25.16,25.17,8681.0
2022-04-13,25.17,25.34,25.17,25.315,5250.0
2022-04-14,25.45,25.55,25.395,25.405,13815.0
2022-04-18,25.39,25.46,25.305,25.325,14531.0
2022-04-19,25.09,25.405,25.09,25.305,18423.0
2022-04-20,25.295,25.505,25.295,25.37,8118.0
2022-04-21,25.535,25.595,25.09,25.09,48408.0
2022-04-22,25.19,25.325,24.98,24.98,9130.0
2022-04-25,24.88,24.995,24.685,24.94,6536.0
2022-04-26,24.87,24.88,24.395,24.415,63431.0
2022-04-27,24.715,24.805,24.57,24.65,13532.0
2022-04-28,24.925,25.09,24.695,25.08,4734.0
2022-04-29,25.04,25.07,24.76,24.76,3843.0
2022-05-02,24.76,24.805,24.55,24.805,15838.0
2022-05-03,24.67,24.785,24.57,24.715,18313.0
2022-05-04,24.64,24.84,24.48,24.825,20588.0
2022-05-05,24.65,24.77,24.195,24.23,19359.0
2022-05-06,23.96,23.96,23.76,23.87,23262.0
2022-05-09,23.475,23.475,23.12,23.13,21667.0
2022-05-10,23.65,23.65,23.26,23.47,18613.0
2022-05-11,23.375,23.715,23.27,23.27,10810.0
2022-05-12,23.12,23.54,23.095,23.42,10992.0
2022-05-13,23.815,24.025,23.785,24.025,9165.0
2022-05-16,23.905,24.08,23.885,23.96,19076.0
2022-05-17,24.15,24.215,23.94,24.115,39159.0
2022-05-18,23.885,23.905,23.53,23.56,37375.0
2022-05-19,23.16,23.44,23.12,23.275,17132.0
2022-05-20,23.64,23.64,23.305,23.615,15719.0
2022-05-24,23.615,23.825,23.56,23.75,18136.0
2022-05-25,23.54,23.715,23.53,23.575,4506.0
2022-05-26,23.615,23.85,23.615,23.815,5204.0
2022-05-27,23.93,24.17,23.925,24.17,24505.0
2022-05-30,24.25,24.45,24.25,24.425,5752.0
2022-05-31,24.405,24.405,24.205,24.27,5211.0
2022-06-01,24.33,24.33,23.905,23.97,9702.0
2022-06-02,24.06,24.385,24.06,24.385,7940.0
2022-06-03,24.16,24.28,24.16,24.24,2461.0
2022-06-06,24.57,24.57,24.315,24.315,8480.0
2022-06-07,24.125,24.37,24.125,24.34,3895.0
2022-06-08,24.08,24.225,24.06,24.07,13559.0
2022-06-09,23.825,23.95,23.65,23.65,20946.0
2022-06-10,23.385,23.385,23.26,23.385,10148.0
2022-06-13,22.92,22.94,22.76,22.865,12902.0
2022-06-14,22.685,22.695,22.36,22.45,49619.0
2022-06-15,22.665,22.83,22.665,22.83,3284.0
2022-06-16,22.295,22.295,21.92,21.92,27656.0
2022-06-17,22.005,22.175,22.005,22.105,20931.0
2022-06-20,22.12,22.22,22.11,22.13,8672.0
2022-06-21,22.265,22.405,22.265,22.295,7702.0
2022-06-22,22.05,22.295,22.05,22.21,24694.0
2022-06-23,22.175,22.275,22.05,22.275,39120.0
2022-06-24,22.595,23.065,22.585,23.065,36950.0
2022-06-27,23.075,23.115,22.95,22.985,16945.0
2022-06-28,23.095,23.105,22.775,22.775,17928.0
2022-06-29,22.82,23.02,22.82,23.005,304068.0
2022-06-30,22.675,22.875,22.545,22.85,20876.0
2022-07-04,22.91,22.91,22.755,22.83,3278.0
2022-07-05,22.48,22.775,22.475,22.775,57443.0
2022-07-06,22.905,23.185,22.895,23.16,21513.0
2022-07-07,23.25,23.36,23.24,23.28,3931.0
2022-07-08,23.215,23.25,23.15,23.225,10055.0
2022-07-11,23.075,23.335,23.07,23.27,8748.0
2022-07-12,23.295,23.415,23.26,23.315,4218.0
2022-07-13,22.985,23.225,22.95,23.195,15080.0
2022-07-14,23.03,23.14,22.84,23.075,21348.0
2022-07-15,23.195,23.38,23.195,23.35,13462.0
2022-07-18,23.185,23.5,22.675,23.445,38515.0
2022-07-19,23.69,23.765,23.525,23.755,36644.0
2022-07-20,23.765,23.845,23.61,23.755,5143.0
2022-07-21,23.735,24.16,23.735,24.14,20885.0
2022-07-22,24.23,24.285,24.0,24.075,3610.0
2022-07-25,24.195,24.23,24.085,24.165,8808.0
2022-07-26,24.03,24.105,23.985,24.0,4648.0
2022-07-27,24.11,24.305,24.05,24.24,4557.0
2022-07-28,24.36,24.67,24.295,24.65,43320.0
2022-07-29,24.825,24.87,24.78,24.865,118585.0
2022-08-02,24.725,24.825,24.57,24.69,18313.0
2022-08-03,24.67,24.815,24.65,24.7,16460.0
2022-08-04,24.77,24.865,24.77,24.81,3350.0
2022-08-05,24.635,24.745,24.635,24.735,17605.0
2022-08-08,24.87,24.87,24.635,24.65,23211.0
2022-08-09,24.525,24.56,24.38,24.44,37945.0
2022-08-10,24.69,24.745,24.615,24.68,5025.0
2022-08-11,24.66,24.715,24.625,24.625,34841.0
2022-08-12,24.7,24.815,24.605,24.8,19914.0
2022-08-15,24.625,24.845,24.54,24.78,30608.0
2022-08-16,24.65,24.77,24.56,24.745,48806.0
2022-08-17,24.57,24.68,24.535,24.65,7272.0
2022-08-18,24.55,24.77,24.55,24.69,17613.0
2022-08-19,24.66,24.725,24.58,24.58,13103.0
2022-08-22,24.405,24.45,24.285,24.285,19014.0
2022-08-23,24.22,24.22,24.055,24.095,19865.0
2022-08-24,24.105,24.315,24.105,24.26,54345.0
2022-08-25,24.185,24.415,24.185,24.415,10316.0
2022-08-26,24.37,24.37,23.81,23.82,19200.0
2022-08-29,23.7,23.83,23.7,23.775,18900.0
2022-08-30,23.885,23.89,23.415,23.51,19644.0
2022-08-31,23.655,23.655,23.35,23.39,21665.0
2022-09-01,23.04,23.095,22.895,23.07,37183.0
2022-09-02,23.215,23.38,22.84,22.96,54647.0
2022-09-06,23.195,23.305,23.075,23.085,9094.0
2022-09-07,23.075,23.345,23.075,23.315,26012.0
2022-09-08,23.03,23.28,23.03,23.225,4844.0
2022-09-09,23.58,23.81,23.555,23.7,4568.0
2022-09-12,23.93,23.975,23.855,23.91,1760.0
2022-09-13,23.665,23.8,23.335,23.405,11774.0
2022-09-14,23.345,23.405,23.28,23.35,21811.0
2022-09-15,23.205,23.295,23.06,23.06,15707.0
2022-09-16,22.895,22.975,22.785,22.84,28187.0
2022-09-19,22.655,22.95,22.655,22.85,11699.0
2022-09-20,22.63,22.72,22.52,22.665,32693.0
2022-09-21,22.64,22.755,22.455,22.455,4494.0
2022-09-22,22.6,22.6,22.29,22.325,21130.0
2022-09-23,22.04,22.115,21.94,22.025,291939.0
2022-09-26,22.015,22.255,22.015,22.05,8551.0
2022-09-27,22.245,22.355,21.995,22.06,12834.0
2022-09-28,22.105,22.455,22.105,22.455,5450.0
2022-09-29,22.17,22.17,21.92,22.06,12522.0
2022-09-30,22.005,22.28,21.95,21.96,12160.0
2022-10-03,22.09,22.355,22.08,22.245,8625.0
2022-10-04,22.825,23.075,22.825,23.01,17163.0
2022-10-05,22.825,23.04,22.8,22.975,13878.0
2022-10-06,22.815,22.88,22.735,22.735,12084.0
2022-10-07,22.54,22.69,22.28,22.355,4301.0
2022-10-11,22.2,22.33,22.135,22.145,7690.0
2022-10-12,22.155,22.29,22.145,22.17,3614.0
2022-10-13,21.745,22.365,21.58,22.365,24532.0
2022-10-14,22.52,22.615,22.105,22.105,15201.0
2022-10-17,22.495,22.63,22.475,22.515,10090.0
2022-10-18,22.945,22.945,22.68,22.745,15770.0
2022-10-19,22.63,22.725,22.495,22.53,18890.0
2022-10-20,22.505,22.68,22.505,22.515,3829.0
2022-10-21,22.385,22.75,22.385,22.75,12635.0
2022-10-24,23.03,23.03,22.8,22.935,11678.0
2022-10-25,22.965,23.335,22.955,23.295,47263.0
2022-10-26,23.23,23.445,23.23,23.315,4610.0
2022-10-27,23.36,23.36,23.15,23.15,15753.0
2022-10-28,23.075,23.35,23.075,23.345,8550.0
2022-10-31,23.225,23.295,23.165,23.285,1329.0
2022-11-01,23.525,23.58,23.195,23.305,4331.0
2022-11-02,23.335,23.35,23.105,23.15,13237.0
2022-11-03,22.9,23.045,22.9,22.985,43945.0
2022-11-04,23.37,23.565,23.35,23.52,11012.0
2022-11-07,23.47,23.52,23.425,23.47,6309.0
2022-11-08,23.655,23.775,23.575,23.76,16431.0
2022-11-09,23.785,23.84,23.74,23.75,5997.0
2022-11-10,24.35,24.635,24.35,24.635,14030.0
2022-11-11,24.54,24.68,24.505,24.67,3891.0
2022-11-14,24.645,24.715,24.58,24.59,4850.0
2022-11-15,24.765,24.765,24.405,24.495,15704.0
2022-11-16,24.47,24.67,24.33,24.33,40065.0
2022-11-17,24.165,24.47,24.115,24.41,5268.0
2022-11-18,24.55,24.625,24.475,24.625,3248.0
2022-11-21,24.58,24.7,24.58,24.625,16900.0
2022-11-22,24.67,24.765,24.66,24.735,6136.0
2022-11-23,24.71,24.82,24.71,24.77,21620.0
2022-11-24,24.79,24.995,24.79,24.955,2491.0
2022-11-25,25.02,25.085,24.9,24.92,6760.0
2022-11-28,24.965,25.01,24.8,24.94,8051.0
2022-11-29,24.92,24.92,24.81,24.865,12207.0
2022-11-30,25.05,25.27,25.005,25.27,28046.0
2022-12-01,25.3,25.36,25.25,25.315,12062.0
2022-12-02,25.28,25.28,25.17,25.25,5633.0
2022-12-05,25.225,25.29,25.13,25.14,12923.0
2022-12-06,25.13,25.13,24.985,24.985,4834.0
2022-12-07,24.91,25.065,24.9,24.945,2800.0
2022-12-08,24.81,25.02,24.79,24.9,3099.0
2022-12-09,25.05,25.05,24.945,24.955,6750.0
2022-12-12,24.82,25.03,24.81,24.9,8280.0
2022-12-13,25.4,25.4,25.185,25.185,15795.0
2022-12-14,25.24,25.26,25.05,25.115,5289.0
2022-12-15,24.71,24.845,24.56,24.58,6854.0
2022-12-16,24.295,24.42,24.285,24.385,18701.0
2022-12-19,24.45,24.45,24.175,24.2,26764.0
2022-12-20,24.23,24.235,24.135,24.145,12500.0
2022-12-21,24.245,24.55,24.245,24.55,10321.0
2022-12-22,24.44,24.475,24.175,24.33,22641.0
2022-12-23,24.33,24.33,24.245,24.285,10300.0
2022-12-28,24.44,24.44,24.16,24.17,14803.0
2022-12-29,24.36,24.525,24.35,24.46,2875.0
2022-12-30,24.32,24.415,24.095,24.135,7534.0
2023-01-03,24.6,24.765,24.515,24.57,9896.0
2023-01-04,24.88,24.97,24.815,24.905,1946.0
2023-01-05,24.925,25.01,24.915,24.945,8136.0
2023-01-06,25.045,25.27,24.925,25.25,18778.0
2023-01-09,25.4,25.425,25.27,25.28,28757.0
2023-01-10,25.26,25.4,25.195,25.39,10159.0
2023-01-11,25.615,25.615,25.475,25.49,7562.0
2023-01-12,25.695,25.695,25.5,25.68,5036.0
2023-01-13,25.585,25.855,25.585,25.8,9242.0
2023-01-16,25.94,25.945,25.81,25.89,3177.0
2023-01-17,25.88,26.03,25.88,25.955,23965.0
2023-01-18,26.06,26.08,25.89,25.91,19570.0
2023-01-19,25.725,25.745,25.51,25.685,5765.0
2023-01-20,25.75,25.825,25.685,25.825,8169.0
2023-01-23,25.89,26.02,25.745,26.02,3419.0
2023-01-24,25.815,25.955,25.815,25.94,12105.0
2023-01-25,25.63,25.965,25.62,25.845,43733.0
2023-01-26,25.92,25.985,25.78,25.845,6884.0
2023-01-27,25.79,25.93,25.79,25.91,7490.0
2023-01-30,25.835,25.865,25.75,25.75,8270.0
2023-01-31,25.79,25.81,25.76,25.8,5002.0
2023-02-01,25.77,26.02,25.695,25.965,5670.0
2023-02-02,26.08,26.225,26.03,26.125,5727.0
2023-02-03,26.21,26.475,26.08,26.42,17187.0
2023-02-06,26.135,26.28,26.115,26.235,5556.0
2023-02-07,26.125,26.31,26.03,26.275,7091.0
2023-02-08,26.28,26.28,26.115,26.115,5757.0
2023-02-09,26.265,26.275,26.04,26.04,8765.0
2023-02-10,25.855,25.945,25.8,25.875,22024.0
2023-02-13,25.995,26.2,25.875,26.15,2348.0
2023-02-14,26.115,26.29,26.115,26.125,3766.0
2023-02-15,26.17,26.43,26.17,26.365,11678.0
2023-02-16,26.2,26.385,26.18,26.29,6022.0
2023-02-17,26.235,26.385,26.19,26.365,6987.0
2023-02-21,26.04,26.18,26.04,26.125,13397.0
2023-02-22,26.08,26.135,26.005,26.07,12249.0
2023-02-23,26.145,26.215,26.03,26.215,8229.0
2023-02-24,25.855,25.875,25.68,25.81,17482.0
2023-02-27,26.16,26.16,25.845,25.985,2802.0
2023-02-28,25.79,25.8,25.725,25.735,10353.0
2023-03-01,25.89,25.965,25.745,25.875,7952.0
2023-03-02,25.8,26.17,25.8,26.17,10433.0
2023-03-03,26.21,26.245,26.16,26.245,22485.0
2023-03-06,26.16,26.17,26.04,26.085,10332.0
2023-03-07,26.085,26.085,25.875,25.9,14680.0
2023-03-08,25.855,25.945,25.845,25.88,11560.0
2023-03-09,25.865,25.875,25.62,25.62,5854.0
2023-03-10,25.595,25.595,25.28,25.28,4527.0
2023-03-13,25.01,25.13,24.815,25.11,8166.0
2023-03-14,25.38,25.5,25.335,25.5,19473.0
2023-03-15,24.98,25.185,24.89,25.15,9762.0
2023-03-16,24.96,25.51,24.915,25.51,46908.0
2023-03-17,25.305,25.305,25.09,25.185,8348.0
2023-03-20,25.35,25.585,25.335,25.49,3294.0
2023-03-21,25.815,25.845,25.67,25.77,15441.0
2023-03-22,25.825,25.88,25.64,25.67,30997.0
2023-03-23,25.815,25.965,25.695,25.745,16925.0
2023-03-24,25.715,25.9,25.62,25.89,2700.0
2023-03-27,26.005,26.07,25.845,25.995,11208.0
2023-03-28,25.995,25.995,25.875,25.93,15644.0
2023-03-29,26.21,26.38,26.21,26.37,5824.0
2023-03-30,26.435,26.575,26.37,26.53,6909.0
2023-03-31,26.66,26.8,26.66,26.8,7873.0
2023-04-03,26.67,26.685,26.575,26.685,23883.0
2023-04-04,26.745,26.745,26.555,26.63,10105.0
2023-04-05,26.545,26.62,26.52,26.545,4773.0
2023-04-06,26.49,26.735,26.49,26.65,13138.0
2023-04-10,26.62,26.8,26.575,26.8,30374.0
2023-04-11,26.76,26.8,26.715,26.745,4384.0
2023-04-12,26.885,26.92,26.745,26.77,6803.0
2023-04-13,26.91,27.125,26.885,27.125,8193.0
2023-04-14,27.125,27.295,27.125,27.2,11240.0
2023-04-17,27.26,27.265,27.1,27.25,1679.0
2023-04-18,27.325,27.325,27.275,27.275,6917.0
2023-04-19,27.155,27.22,27.145,27.155,3382.0
2023-04-20,27.135,27.24,27.07,27.165,22561.0
2023-04-21,27.275,27.455,27.11,27.435,65335.0
2023-04-24,27.35,27.455,27.325,27.325,7168.0
2023-04-25,27.275,27.37,27.015,27.125,18463.0
2023-04-26,27.035,27.155,26.885,26.9,27404.0
2023-04-27,27.125,27.265,27.04,27.26,6304.0
2023-04-28,27.11,27.275,27.1,27.265,7860.0
2023-05-01,27.315,27.39,27.08,27.39,8808.0
2023-05-02,27.165,27.165,26.96,27.08,41721.0
2023-05-03,27.09,27.2,27.09,27.19,3400.0
2023-05-04,27.005,27.07,26.885,27.015,2840.0
2023-05-05,27.025,27.34,27.005,27.26,4665.0
2023-05-08,27.325,27.37,27.175,27.37,10697.0
2023-05-09,27.09,27.175,26.995,27.115,4887.0
2023-05-10,27.09,27.135,26.96,27.005,2925.0
2023-05-11,27.11,27.26,26.995,27.25,7607.0
2023-05-12,27.23,27.23,27.145,27.185,3298.0
2023-05-15,27.145,27.315,27.135,27.22,1761.0
2023-05-16,27.175,27.175,27.035,27.09,22953.0
2023-05-17,27.11,27.145,27.1,27.115,9900.0
2023-05-18,27.11,27.36,27.11,27.35,12065.0
2023-05-19,27.475,27.5,27.34,27.475,4136.0
2023-05-23,27.295,27.295,26.96,27.005,23631.0
2023-05-24,26.675,26.705,26.555,26.575,4507.0
2023-05-25,26.685,26.78,26.64,26.685,4603.0
2023-05-26,26.875,27.135,26.845,27.115,4905.0
2023-05-29,27.135,27.145,26.995,27.035,3038.0
2023-05-30,27.015,27.025,26.735,26.835,7273.0
2023-05-31,26.66,26.715,26.555,26.66,1500.0
2023-06-01,26.63,26.745,26.555,26.715,9134.0
2023-06-02,26.97,27.155,26.835,27.1,16463.0
2023-06-05,27.1,27.1,26.92,26.97,10160.0
2023-06-06,27.035,27.09,26.985,27.09,5128.0
2023-06-07,27.005,27.07,26.865,26.975,8044.0
2023-06-08,26.97,26.975,26.9,26.93,7820.0
2023-06-09,26.855,26.93,26.76,26.93,11903.0
2023-06-12,26.975,27.08,26.93,27.025,10058.0
2023-06-13,27.11,27.21,27.1,27.2,18963.0
2023-06-14,27.25,27.26,27.135,27.24,4175.0
2023-06-15,27.175,27.25,27.09,27.175,12599.0
2023-06-16,27.265,27.4,27.19,27.33,3459.0
2023-06-19,26.97,27.115,26.93,27.005,2118.0
2023-06-20,26.855,26.96,26.82,26.92,31561.0
2023-06-21,26.725,26.79,26.62,26.62,13412.0
2023-06-22,26.575,26.705,26.565,26.685,6632.0
2023-06-23,26.445,26.65,26.445,26.62,8405.0
2023-06-26,26.575,26.62,26.49,26.52,4995.0
2023-06-27,26.51,26.725,26.49,26.725,11747.0
2023-06-28,26.75,26.82,26.705,26.735,7939.0
2023-06-29,26.705,26.855,26.705,26.77,6307.0
2023-06-30,26.99,27.165,26.99,27.165,6964.0
2023-07-04,27.075,27.13,26.905,27.13,34351.0
2023-07-05,26.8,26.95,26.79,26.835,13519.0
2023-07-06,26.355,26.425,26.245,26.32,24306.0
2023-07-07,26.235,26.3,26.105,26.15,23393.0
2023-07-10,26.215,26.27,26.18,26.255,12532.0
2023-07-11,26.355,26.365,26.18,26.365,12190.0
2023-07-12,26.62,26.66,26.6,26.65,8780.0
2023-07-13,26.715,26.865,26.705,26.865,9331.0
2023-07-14,26.94,27.025,26.845,26.885,61048.0
2023-07-17,26.79,26.855,26.675,26.855,7213.0
2023-07-18,26.83,26.93,26.81,26.855,26713.0
2023-07-19,26.995,26.995,26.875,26.93,11655.0
2023-07-20,26.905,26.995,26.865,26.96,6443.0
2023-07-21,26.98,27.175,26.96,27.11,12143.0
2023-07-24,27.035,27.14,26.895,27.065,10554.0
2023-07-25,27.025,27.25,27.025,27.045,26827.0
2023-07-26,26.875,26.995,26.81,26.92,13786.0
2023-07-27,27.29,27.45,27.235,27.26,48949.0
2023-07-28,27.27,27.42,27.25,27.26,7940.0
2023-07-31,27.45,27.515,27.335,27.4,5367.0
2023-08-01,27.27,27.355,27.11,27.175,9060.0
2023-08-02,27.005,27.005,26.835,26.845,8814.0
2023-08-03,26.64,26.75,26.64,26.715,4865.0
2023-08-04,26.63,26.76,26.565,26.565,14736.0
2023-08-08,26.67,26.865,26.67,26.865,27776.0
2023-08-09,26.885,27.015,26.835,26.93,9775.0
2023-08-10,27.075,27.26,27.045,27.045,7197.0
2023-08-11,26.895,26.895,26.705,26.8,1169.0
2023-08-14,26.695,26.885,26.695,26.875,30663.0
2023-08-15,26.67,26.705,26.49,26.5,4143.0
2023-08-16,26.47,26.59,26.46,26.49,9317.0
2023-08-17,26.34,26.365,26.105,26.105,12732.0
2023-08-18,25.925,26.035,25.83,26.01,7696.0
2023-08-21,26.075,26.18,26.025,26.15,17374.0
2023-08-22,26.18,26.35,26.085,26.095,14525.0
2023-08-23,26.205,26.385,26.205,26.355,39391.0
2023-08-24,26.365,26.375,26.16,26.205,5683.0
2023-08-25,26.18,26.33,26.17,26.265,3587.0
2023-08-28,26.375,26.545,26.375,26.545,18770.0
2023-08-29,26.535,26.77,26.535,26.77,47612.0
2023-08-30,26.66,26.66,26.585,26.61,5500.0
2023-08-31,26.64,26.675,26.425,26.535,19972.0
2023-09-01,26.67,26.67,26.45,26.6,22075.0
2023-09-05,26.47,26.61,26.375,26.385,13464.0
2023-09-06,26.28,26.365,26.27,26.325,6915.0
2023-09-07,26.245,26.355,26.245,26.29,4682.0
2023-09-08,26.27,26.375,26.265,26.34,4638.0
2023-09-11,26.47,26.535,26.46,26.47,3720.0
2023-09-12,26.33,26.43,26.32,26.34,42418.0
2023-09-13,26.32,26.32,26.16,26.235,30643.0
2023-09-14,26.395,26.685,26.33,26.685,26944.0
2023-09-15,26.745,26.82,26.65,26.67,2369.0
2023-09-18,26.45,26.59,26.44,26.46,3204.0
2023-09-19,26.395,26.485,26.3,26.365,37043.0
2023-09-20,26.51,26.65,26.49,26.575,14694.0
2023-09-21,26.395,26.425,26.065,26.11,12079.0
2023-09-22,26.235,26.27,26.035,26.035,14551.0
2023-09-25,25.86,26.065,25.84,26.025,9242.0
2023-09-26,25.895,25.935,25.765,25.86,10725.0
2023-09-27,25.915,25.915,25.685,25.765,9208.0
2023-09-28,25.765,25.99,25.755,25.875,4458.0
2023-09-29,26.14,26.18,25.945,26.01,4258.0
2023-10-02,25.885,25.905,25.715,25.905,33786.0
2023-10-03,25.745,25.765,25.585,25.585,7645.0
2023-10-04,25.78,25.79,25.545,25.755,34343.0
2023-10-05,25.755,25.895,25.755,25.875,5506.0
2023-10-06,25.875,26.065,25.84,26.065,11000.0
2023-10-10,26.19,26.35,26.16,26.275,2040.0
2023-10-11,26.285,26.38,26.245,26.245,6513.0
2023-10-12,26.37,26.5,26.255,26.39,8129.0
2023-10-13,26.22,26.285,26.075,26.16,1380.0
2023-10-16,26.105,26.15,25.955,26.115,4562.0
2023-10-17,25.98,26.075,25.885,26.01,8469.0
2023-10-18,25.875,25.875,25.62,25.755,13923.0
2023-10-19,25.62,25.62,25.27,25.325,14559.0
2023-10-20,25.26,25.26,25.07,25.07,80701.0
2023-10-23,24.95,25.155,24.95,25.025,33811.0
2023-10-24,25.1,25.335,25.035,25.27,2936.0
2023-10-25,25.225,25.31,25.165,25.225,5083.0
2023-10-26,25.12,25.175,25.05,25.09,2125.0
2023-10-27,25.025,25.07,24.825,24.88,14293.0
2023-10-30,25.14,25.23,25.07,25.145,4700.0
2023-10-31,25.225,25.385,25.185,25.27,8500.0
2023-11-01,25.32,25.49,25.29,25.42,6447.0
2023-11-02,25.875,25.905,25.745,25.865,14485.0
2023-11-03,25.8,25.84,25.65,25.735,29848.0
2023-11-06,25.685,25.735,25.65,25.715,14906.0
2023-11-07,25.745,25.755,25.68,25.705,34700.0
2023-11-08,25.925,26.045,25.84,25.945,16500.0
2023-11-09,26.2,26.235,26.03,26.03,6101.0
2023-11-10,25.895,26.105,25.765,25.895,2800.0
2023-11-13,25.905,26.055,25.905,25.905,1239.0
2023-11-14,26.425,26.425,26.305,26.34,8108.0
2023-11-15,26.465,26.5,26.41,26.415,6776.0
2023-11-16,26.4,26.455,26.315,26.39,19607.0
2023-11-17,26.54,26.625,26.53,26.55,6761.0
2023-11-20,26.52,26.72,26.5,26.615,4817.0
2023-11-21,26.595,26.665,26.595,26.665,7457.0
2023-11-22,26.74,26.785,26.71,26.74,17852.0
2023-11-23,26.845,26.91,26.74,26.74,285.0
2023-11-24,26.785,26.985,26.785,26.985,3151.0
2023-11-27,26.88,26.9,26.76,26.77,5310.0
2023-11-28,26.58,26.605,26.465,26.51,3765.0
2023-11-29,26.605,26.7,26.59,26.625,16672.0
2023-11-30,26.775,26.775,26.625,26.77,12454.0
2023-12-01,26.855,26.985,26.855,26.97,4651.0
2023-12-04,26.88,27.005,26.88,26.975,5054.0
2023-12-05,26.95,27.06,26.95,27.005,12323.0
2023-12-06,27.23,27.26,27.08,27.08,7438.0
2023-12-07,27.155,27.225,27.06,27.09,7026.0
2023-12-08,27.225,27.395,27.215,27.31,7419.0
2023-12-11,27.355,27.45,27.355,27.395,8007.0
2023-12-12,27.44,27.47,27.385,27.45,8280.0
2023-12-13,27.555,27.79,27.535,27.775,28985.0
2023-12-14,27.79,27.81,27.575,27.63,13357.0
2023-12-15,27.695,27.745,27.585,27.61,5050.0
2023-12-18,27.63,27.685,27.61,27.67,5119.0
2023-12-19,27.695,27.725,27.64,27.705,9036.0
2023-12-20,27.705,27.865,27.68,27.715,1973.0
2023-12-21,27.715,27.84,27.65,27.78,4943.0
2023-12-22,27.78,27.81,27.695,27.765,6204.0
2023-12-27,27.84,27.84,27.715,27.8,6088.0
2023-12-28,27.725,27.8,27.725,27.775,6624.0
2023-12-29,27.81,27.885,27.735,27.84,10528.0
2024-01-02,27.58,27.905,27.535,27.63,5069.0
2024-01-03,27.545,27.58,27.46,27.555,4560.0
2024-01-04,27.495,27.675,27.495,27.57,1999.0
2024-01-05,27.505,27.555,27.41,27.485,13260.0
2024-01-08,27.465,27.675,27.465,27.675,8034.0
2024-01-09,27.59,27.66,27.525,27.62,16746.0
2024-01-10,27.64,27.725,27.62,27.705,13479.0
2024-01-11,27.65,27.775,27.485,27.6,6485.0
2024-01-12,27.63,27.735,27.62,27.735,26066.0
2024-01-15,27.62,27.62,27.475,27.475,2413.0
2024-01-16,27.4,27.515,27.4,27.46,16740.0
2024-01-17,27.255,27.335,27.16,27.335,16555.0
2024-01-18,27.315,27.57,27.305,27.525,6416.0
2024-01-19,27.37,27.545,27.37,27.505,14458.0
2024-01-22,27.6,27.63,27.505,27.58,26066.0
2024-01-23,27.495,27.62,27.475,27.61,9870.0
2024-01-24,27.685,27.78,27.6,27.695,27253.0
2024-01-25,27.705,27.965,27.705,27.965,21400.0
2024-01-26,28.115,28.29,28.115,28.28,10849.0
2024-01-29,28.355,28.4,28.125,28.395,18659.0
2024-01-30,28.44,28.44,28.335,28.375,7698.0
2024-01-31,28.44,28.44,28.21,28.26,10991.0
2024-02-01,28.43,28.545,28.325,28.505,4680.0
2024-02-02,28.4,28.555,28.4,28.535,5978.0
2024-02-05,28.4,28.595,28.395,28.565,32403.0
2024-02-06,28.605,28.7,28.45,28.7,39036.0
2024-02-07,28.66,28.71,28.525,28.605,23185.0
2024-02-08,28.7,28.715,28.47,28.47,33894.0
2024-02-09,28.64,28.84,28.62,28.84,2119.0
2024-02-12,28.69,28.83,28.69,28.765,9037.0
2024-02-13,28.43,28.5,28.345,28.385,5875.0
2024-02-14,28.535,28.755,28.515,28.755,6092.0
2024-02-15,28.85,28.945,28.83,28.935,4979.0
2024-02-16,29.1,29.24,29.07,29.08,6473.0
2024-02-20,29.185,29.205,29.08,29.125,12076.0
2024-02-21,29.06,29.145,29.03,29.09,9063.0
2024-02-22,29.395,29.5,29.345,29.5,26685.0
2024-02-23,29.5,29.575,29.46,29.47,7601.0
2024-02-26,29.435,29.565,29.415,29.46,2896.0
2024-02-27,29.425,29.46,29.355,29.385,5225.0
2024-02-28,29.33,29.33,29.195,29.195,6669.0
2024-02-29,29.215,29.29,29.195,29.26,8634.0
2024-03-01,29.3,29.54,29.3,29.51,14714.0
2024-03-04,29.405,29.48,29.29,29.45,7287.0
2024-03-05,29.335,29.405,29.135,29.195,6508.0
2024-03-06,29.365,29.385,29.31,29.385,8544.0
2024-03-07,29.565,29.835,29.53,29.795,29747.0
2024-03-08,29.72,29.785,29.575,29.645,12245.0
2024-03-11,29.595,29.615,29.45,29.595,14178.0
2024-03-12,29.68,29.93,29.54,29.93,29899.0
2024-03-13,29.855,29.88,29.795,29.835,19896.0
2024-03-14,29.995,29.995,29.75,29.805,4231.0
2024-03-15,29.845,29.845,29.565,29.755,20183.0
2024-03-18,29.7,29.7,29.52,29.595,6743.0
2024-03-19,29.53,29.625,29.49,29.49,10133.0
2024-03-20,29.585,29.72,29.555,29.72,5555.0
2024-03-21,29.835,29.965,29.73,29.855,21363.0
2024-03-22,29.815,29.94,29.815,29.89,6681.0
2024-03-25,29.86,29.87,29.75,29.75,16573.0
2024-03-26,29.795,29.87,29.765,29.795,2102.0
2024-03-27,29.855,29.95,29.825,29.91,22567.0
2024-03-28,29.89,30.025,29.89,30.015,3696.0
2024-04-01,30.015,30.11,29.96,29.98,22959.0
2024-04-02,29.73,29.73,29.595,29.7,15107.0
2024-04-03,29.545,29.69,29.545,29.615,6538.0
2024-04-04,29.765,29.765,29.275,29.325,9422.0
2024-04-05,29.39,29.5,29.345,29.375,4730.0
2024-04-08,29.565,29.625,29.48,29.5,8640.0
2024-04-09,29.505,29.505,29.315,29.44,8029.0
2024-04-10,29.275,29.535,29.27,29.515,24457.0
2024-04-11,29.585,29.67,29.365,29.605,13483.0
2024-04-12,29.585,29.605,29.345,29.4,11855.0
2024-04-15,29.795,29.805,29.335,29.355,34759.0
2024-04-16,29.27,29.345,29.145,29.26,16138.0
2024-04-17,29.375,29.49,29.125,29.21,7040.0
2024-04-18,29.045,29.21,29.0,29.075,11221.0
2024-04-19,29.045,29.16,29.045,29.065,4160.0
2024-04-22,29.375,29.515,29.275,29.45,3580.0
2024-04-23,29.595,29.745,29.565,29.73,4244.0
2024-04-24,29.835,29.845,29.555,29.72,5420.0
2024-04-25,29.385,29.565,29.25,29.505,5505.0
2024-04-26,29.72,29.97,29.72,29.88,5801.0
2024-04-29,29.73,29.795,29.69,29.785,11800.0
2024-04-30,29.7,29.72,29.585,29.615,12020.0
2024-05-01,29.535,29.615,29.41,29.515,18736.0
2024-05-02,29.525,29.63,29.47,29.48,8374.0
2024-05-03,29.615,29.7,29.605,29.69,11563.0
2024-05-06,29.625,29.845,29.615,29.805,12423.0
2024-05-07,29.845,30.1,29.845,30.085,12004.0
2024-05-08,30.285,30.305,30.18,30.255,15874.0
2024-05-09,30.41,30.455,30.38,30.455,8441.0
2024-05-10,30.59,30.66,30.505,30.59,2416.0
2024-05-13,30.69,30.695,30.575,30.58,10882.0
2024-05-14,30.66,30.745,30.58,30.725,12229.0
2024-05-15,30.745,30.86,30.745,30.86,8420.0
2024-05-16,30.9,30.92,30.755,30.795,5926.0
2024-05-17,30.775,30.87,30.765,30.82,7575.0
2024-05-21,30.705,30.86,30.705,30.86,12093.0
2024-05-22,30.765,30.775,30.68,30.745,10118.0
2024-05-23,30.965,30.975,30.65,30.765,12212.0
2024-05-24,30.745,30.82,30.745,30.765,14306.0
2024-05-27,30.705,30.88,30.695,30.805,6454.0
2024-05-28,30.705,30.765,30.485,30.535,29890.0
2024-05-29,30.315,30.35,30.21,30.34,4545.0
2024-05-30,30.4,30.495,30.34,30.495,14039.0
2024-05-31,30.575,30.63,30.42,30.59,15632.0
2024-06-03,30.745,30.755,30.485,30.515,8319.0
2024-06-04,30.65,30.65,30.465,30.65,39023.0
2024-06-05,30.995,31.11,30.86,31.09,66181.0
2024-06-06,31.4,31.4,30.725,31.285,15832.0
2024-06-07,31.165,31.35,31.14,31.195,17119.0
2024-06-10,31.005,31.185,30.985,31.05,4232.0
2024-06-11,30.82,30.965,30.735,30.87,28510.0
2024-06-12,31.215,31.245,31.08,31.13,29605.0
2024-06-13,31.08,31.11,30.9,30.985,26071.0
2024-06-14,30.705,30.85,30.65,30.735,12111.0
2024-06-17,30.705,30.91,30.58,30.82,53481.0
2024-06-18,30.745,30.87,30.695,30.795,21108.0
2024-06-19,30.67,30.86,30.66,30.86,13527.0
2024-06-20,30.87,31.015,30.86,30.965,11095.0
2024-06-21,30.92,30.92,30.705,30.84,26758.0
2024-06-24,30.945,31.05,30.88,30.945,4127.0
2024-06-25,31.015,31.1,31.005,31.07,5418.0
2024-06-26,30.805,30.965,30.805,30.84,15525.0
2024-06-27,30.93,31.025,30.82,30.84,16060.0
2024-06-28,30.795,30.84,30.67,30.675,3457.0
2024-07-02,30.55,30.59,30.29,30.55,4671.0
2024-07-03,30.64,30.715,30.535,30.715,9747.0
2024-07-04,30.65,30.805,30.61,30.705,6330.0
2024-07-05,30.805,30.805,30.6,30.725,5763.0
2024-07-08,30.765,30.785,30.515,30.63,10631.0
2024-07-09,30.535,30.63,30.425,30.505,10418.0
2024-07-10,30.61,30.89,30.435,30.83,26827.0
2024-07-11,30.92,30.92,30.765,30.85,25711.0
2024-07-12,30.955,31.285,30.955,31.16,13319.0
2024-07-15,31.15,31.15,30.775,30.82,17369.0
2024-07-16,30.765,30.955,30.695,30.945,11601.0
2024-07-17,30.61,30.66,30.505,30.58,21109.0
2024-07-18,30.535,30.65,30.255,30.36,17719.0
2024-07-19,30.275,30.28,30.175,30.28,10023.0
2024-07-22,30.58,30.65,30.425,30.65,12556.0
2024-07-23,30.455,30.525,30.34,30.34,12552.0
2024-07-24,30.11,30.275,29.985,29.985,24934.0
2024-07-25,29.79,30.005,29.735,29.77,8905.0
2024-07-26,30.03,30.29,30.01,30.215,7327.0
2024-07-29,30.215,30.235,30.11,30.11,7124.0
2024-07-30,30.34,30.34,30.07,30.09,3433.0
2024-07-31,30.505,30.55,30.4,30.475,5539.0
2024-08-01,30.36,30.36,29.955,30.04,9618.0
2024-08-02,29.675,29.685,29.395,29.615,8639.0
2024-08-06,28.815,29.23,28.72,29.125,4386.0
2024-08-07,29.445,29.455,29.07,29.105,2959.0
2024-08-08,29.28,29.61,29.27,29.61,7198.0
2024-08-09,29.55,29.675,29.54,29.675,4127.0
2024-08-12,29.675,29.675,29.57,29.615,1550.0
2024-08-13,29.625,29.925,29.625,29.925,26195.0
2024-08-14,29.915,30.09,29.895,30.06,3846.0
2024-08-15,30.425,30.495,30.38,30.465,16298.0
2024-08-16,30.39,30.505,30.39,30.445,7360.0
2024-08-19,30.505,30.685,30.505,30.56,2806.0
2024-08-20,30.59,30.61,30.425,30.505,3155.0
2024-08-21,30.65,30.65,30.515,30.62,17196.0
2024-08-22,30.725,30.795,30.6,30.6,3506.0
2024-08-23,30.775,30.81,30.65,30.81,9197.0
2024-08-26,30.775,30.89,30.715,30.765,5446.0
2024-08-27,30.705,30.725,30.57,30.715,5767.0
2024-08-28,30.735,30.81,30.67,30.775,8362.0
2024-08-29,30.955,31.2,30.955,31.045,1972.0
2024-08-30,31.17,31.215,31.12,31.15,4247.0
2024-09-03,31.08,31.1,30.695,30.715,6372.0
2024-09-04,30.39,30.415,30.255,30.38,4241.0
2024-09-05,30.205,30.205,29.905,29.955,12184.0
2024-09-06,30.01,30.12,29.55,29.61,4094.0
2024-09-09,29.77,29.995,29.77,29.875,3215.0
2024-09-10,29.76,29.86,29.695,29.86,6218.0
2024-09-11,29.905,30.07,29.715,30.05,5235.0
2024-09-12,29.975,30.145,29.915,30.11,4831.0
2024-09-13,30.11,30.155,30.03,30.05,10787.0
2024-09-16,30.03,30.1,29.975,30.1,4081.0
2024-09-17,30.07,30.255,29.945,30.02,3850.0
2024-09-18,30.03,30.03,29.75,29.83,13156.0
2024-09-19,30.37,30.37,30.14,30.225,7037.0
2024-09-20,29.995,29.995,29.735,29.83,7604.0
2024-09-23,29.745,29.945,29.735,29.935,4679.0
2024-09-24,30.02,30.11,29.86,30.09,2771.0
2024-09-25,30.205,30.32,30.195,30.215,4429.0
2024-09-26,30.62,30.82,30.61,30.735,6892.0
2024-09-27,30.785,30.84,30.65,30.65,4688.0
2024-09-30,30.705,30.705,30.385,30.52,20367.0
2024-10-01,30.62,30.63,30.185,30.33,3659.0
2024-10-02,30.445,30.445,30.33,30.375,2872.0
2024-10-03,30.3,30.3,30.125,30.145,2840.0
2024-10-04,30.23,30.31,30.195,30.3,1518.0
2024-10-07,30.25,30.35,30.105,30.22,32711.0
2024-10-08,30.175,30.25,30.135,30.25,8600.0
2024-10-09,30.27,30.405,30.075,30.36,19710.0
2024-10-10,30.23,30.28,30.115,30.22,8664.0
2024-10-11,30.3,30.415,30.21,30.385,9962.0
2024-10-15,30.505,30.62,29.95,29.97,17202.0
2024-10-16,30.04,30.155,29.98,30.02,6255.0
2024-10-17,30.32,30.475,30.195,30.23,6565.0
2024-10-18,30.425,30.425,30.205,30.385,5797.0
2024-10-21,30.26,30.365,30.085,30.155,5593.0
2024-10-22,30.065,30.065,29.98,29.98,3545.0
2024-10-23,29.91,29.99,29.845,29.94,18637.0
2024-10-24,30.05,30.06,29.875,29.895,15708.0
2024-10-25,29.865,30.01,29.865,29.875,2617.0
2024-10-28,29.95,30.175,29.95,30.115,4080.0
2024-10-29,29.95,29.96,29.895,29.895,2525.0
2024-10-30,29.495,29.565,29.33,29.485,5491.0
2024-10-31,29.205,29.215,29.05,29.175,8098.0
2024-11-01,29.515,29.515,29.35,29.35,1512.0
2024-11-04,29.39,29.39,29.175,29.215,6224.0
2024-11-05,29.12,29.155,29.04,29.11,10775.0
2024-11-06,29.04,29.04,28.78,28.84,4788.0
2024-11-07,29.05,29.195,29.01,29.155,11057.0
2024-11-08,28.905,28.965,28.8,28.83,7990.0
2024-11-11,29.09,29.165,28.945,28.945,6133.0
2024-11-12,28.76,28.865,28.51,28.585,3772.0
2024-11-13,28.48,28.655,28.46,28.645,4548.0
2024-11-14,28.855,28.865,28.695,28.7,18931.0
2024-11-15,28.605,28.605,28.355,28.44,11185.0
2024-11-18,28.305,28.43,28.285,28.315,23195.0
2024-11-19,28.13,28.335,28.055,28.305,8603.0
2024-11-20,28.275,28.4,28.2,28.315,8983.0
2024-11-21,28.255,28.53,28.22,28.45,13052.0
2024-11-22,28.74,28.945,28.74,28.905,10049.0
2024-11-25,28.875,28.985,28.83,28.865,5889.0
2024-11-26,28.915,28.915,28.78,28.82,1587.0
2024-11-27,28.78,28.915,28.655,28.79,13321.0
2024-11-28,28.885,28.885,28.79,28.79,4166.0
2024-11-29,28.75,29.08,28.685,28.945,7182.0
2024-12-02,29.09,29.37,29.05,29.305,7066.0
2024-12-03,29.34,29.45,29.305,29.33,6685.0
2024-12-04,29.44,29.555,29.32,29.37,13982.0
2024-12-05,29.43,29.475,29.39,29.39,4214.0
2024-12-06,29.505,29.605,29.475,29.515,5810.0
2024-12-09,29.66,29.765,29.495,29.535,3223.0
2024-12-10,29.475,29.525,29.215,29.215,16404.0
2024-12-11,29.455,29.525,29.41,29.44,12400.0
2024-12-12,29.515,29.525,29.285,29.285,8262.0
2024-12-13,29.43,29.515,29.215,29.265,8429.0
2024-12-16,29.31,29.33,29.215,29.225,13359.0
2024-12-17,29.33,29.35,29.185,29.31,1190.0
2024-12-18,29.35,29.35,28.81,28.81,60140.0
2024-12-19,28.78,28.8,28.695,28.71,9668.0
2024-12-20,28.315,28.545,28.315,28.395,11777.0
2024-12-23,28.52,28.75,28.5,28.75,2422.0
2024-12-24,28.645,28.83,28.615,28.8,11219.0
2024-12-27,28.645,28.73,28.585,28.695,4482.0
2024-12-30,28.555,28.685,28.5,28.615,2983.0
2024-12-31,28.685,28.84,28.545,28.625,692.0
2025-01-02,28.79,28.84,28.655,28.675,4388.0
2025-01-03,28.76,28.76,28.635,28.645,6373.0
2025-01-06,28.76,29.005,28.72,28.875,6773.0
2025-01-07,29.16,29.18,28.985,29.005,11936.0
2025-01-08,29.055,29.2,28.985,29.18,14322.0
2025-01-09,29.42,29.47,29.285,29.405,3284.0
2025-01-10,29.295,29.405,29.06,29.14,8051.0
2025-01-13,28.925,28.955,28.8,28.925,8590.0
2025-01-14,28.905,28.995,28.73,28.82,15607.0
2025-01-15,29.06,29.14,28.965,29.015,16548.0
2025-01-16,29.365,29.605,29.335,29.47,21942.0
2025-01-17,29.86,29.87,29.54,29.585,3166.0
2025-01-20,29.655,29.9,29.57,29.715,4920.0
2025-01-21,29.765,29.93,29.745,29.9,3841.0
2025-01-22,30.13,30.14,29.995,30.015,6576.0
2025-01-23,30.12,30.19,30.105,30.14,18801.0
2025-01-24,30.24,30.435,30.12,30.18,13156.0
2025-01-27,29.93,30.27,29.87,30.2,7803.0
2025-01-28,30.335,30.345,30.065,30.17,6301.0
2025-01-29,30.335,30.435,30.23,30.24,6262.0
2025-01-30,30.475,30.705,30.465,30.6,9600.0
2025-01-31,30.705,30.735,30.475,30.48,9036.0
2025-02-03,30.115,30.375,30.085,30.335,144013.0
2025-02-04,30.345,30.365,30.25,30.26,4687.0
2025-02-05,30.415,30.59,30.325,30.59,10328.0
2025-02-06,30.64,30.745,30.55,30.58,6682.0
2025-02-07,30.715,30.715,30.375,30.375,5622.0
2025-02-10,30.53,30.675,30.51,30.62,5640.0
2025-02-11,30.765,30.84,30.685,30.805,9256.0
2025-02-12,30.65,31.045,30.65,30.92,43532.0
2025-02-13,31.075,31.2,30.98,31.135,12991.0
2025-02-14,31.185,31.19,30.91,31.01,17247.0
2025-02-18,31.34,31.34,31.125,31.19,26383.0
2025-02-19,31.01,31.01,30.89,30.95,23881.0
2025-02-20,31.085,31.095,30.89,31.095,20982.0
2025-02-21,31.22,31.25,31.055,31.095,4968.0
2025-02-24,31.175,31.24,31.0,31.065,9640.0
2025-02-25,31.33,31.33,31.105,31.155,34932.0
2025-02-26,31.32,31.34,30.99,31.105,5903.0
2025-02-27,31.01,31.145,30.825,30.825,13032.0
2025-02-28,31.095,31.135,30.755,31.045,5064.0
2025-03-03,31.395,31.515,31.025,31.23,5080.0
2025-03-04,30.98,31.405,30.825,31.115,88366.0
2025-03-05,31.2,31.455,31.095,31.3,20661.0
2025-03-06,30.9,31.105,30.815,30.83,14116.0
2025-03-07,30.83,31.19,30.785,31.145,6164.0
2025-03-10,31.2,31.61,30.345,30.59,10120.0
2025-03-11,30.5,30.53,30.025,30.22,16596.0
2025-03-12,30.405,30.405,30.14,30.345,4584.0
2025-03-13,30.315,30.395,30.23,30.23,10393.0
2025-03-14,30.475,30.805,30.445,30.805,5429.0
2025-03-17,30.775,31.01,30.775,30.88,21353.0
2025-03-18,30.92,30.96,30.675,30.785,32383.0
2025-03-19,30.765,30.89,30.61,30.84,4539.0
2025-03-20,30.62,30.86,30.62,30.84,7906.0
2025-03-21,30.405,30.59,30.27,30.55,9852.0
2025-03-24,30.49,30.5,30.305,30.465,13630.0
2025-03-25,30.435,30.61,30.315,30.345,11898.0
2025-03-26,30.345,30.345,29.995,30.115,11358.0
2025-03-27,29.965,30.125,29.965,30.105,12963.0
2025-03-28,29.915,30.085,29.86,29.955,25096.0
2025-03-31,29.525,29.75,29.41,29.72,16130.0
2025-04-01,29.79,29.88,29.595,29.78,16642.0
2025-04-02,29.38,29.635,29.38,29.605,160828.0
2025-04-03,29.205,29.255,29.04,29.04,20999.0
2025-04-04,28.315,28.315,27.73,27.75,53578.0
2025-04-07,26.665,28.225,26.555,27.18,28002.0
2025-04-08,27.65,27.72,26.5,26.77,38766.0
2025-04-09,26.545,28.655,26.5,28.61,60957.0
2025-04-10,27.7,27.78,27.065,27.64,23264.0
2025-04-11,27.415,28.08,27.32,28.04,82806.0
2025-04-14,28.05,28.275,27.905,28.14,27045.0
2025-04-15,28.325,28.48,28.295,28.43,22423.0
2025-04-16,28.215,28.6,27.865,28.06,16316.0
2025-04-17,28.19,28.48,28.19,28.345,23136.0
2025-04-21,28.18,28.19,27.64,27.76,9934.0
2025-04-22,28.03,28.61,27.955,28.61,15422.0
2025-04-23,28.755,28.85,28.52,28.745,80293.0
2025-04-24,28.87,29.075,28.815,29.075,12889.0
2025-04-25,28.98,29.155,28.88,29.155,4576.0
2025-04-28,29.135,29.135,28.88,29.05,14851.0
2025-04-29,29.05,29.225,29.05,29.225,7475.0
2025-04-30,29.135,29.44,29.065,29.4,11777.0
2025-05-01,29.535,29.535,29.29,29.29,13115.0
2025-05-02,29.675,29.88,29.605,29.75,10354.0
2025-05-05,29.76,29.915,29.695,29.85,39597.0
2025-05-06,29.76,29.77,29.545,29.545,7311.0
2025-05-07,29.46,29.74,29.44,29.555,20317.0
2025-05-08,29.675,29.7,29.495,29.495,91554.0
2025-05-09,29.675,29.72,29.46,29.46,17207.0
2025-05-12,29.8,30.125,29.73,30.035,15631.0
2025-05-13,30.035,30.085,29.9,29.9,9442.0
2025-05-14,29.985,29.985,29.76,29.84,20022.0
2025-05-15,29.87,30.14,29.87,30.065,8471.0
2025-05-16,30.13,30.24,30.025,30.23,6979.0
2025-05-20,30.495,30.56,30.445,30.465,4163.0
2025-05-21,30.33,30.495,30.13,30.16,13482.0
2025-05-22,29.915,30.29,29.91,30.15,11659.0
2025-05-23,30.085,30.525,29.83,29.985,23089.0
2025-05-26,30.29,30.29,30.055,30.2,4876.0
2025-05-27,30.32,30.415,30.26,30.31,5370.0
2025-05-28,30.26,30.26,30.12,30.14,3315.0
2025-05-29,30.095,30.14,30.045,30.14,4685.0
2025-05-30,30.25,30.25,29.995,30.18,15793.0
2025-06-02,30.115,30.14,29.925,30.125,8940.0
2025-06-03,30.085,30.13,30.015,30.13,4488.0
2025-06-04,30.13,30.375,30.13,30.335,13105.0
2025-06-05,30.375,30.425,30.23,30.23,5208.0
2025-06-06,30.415,30.445,30.24,30.415,3174.0
2025-06-09,30.415,30.475,30.29,30.32,6783.0
2025-06-10,30.525,30.61,30.385,30.61,19983.0
2025-06-11,30.56,30.59,30.405,30.435,11633.0
2025-06-12,30.385,30.56,30.345,30.415,8140.0
2025-06-13,30.25,30.25,30.015,30.025,4629.0
2025-06-16,30.075,30.19,29.995,29.995,8784.0
2025-06-17,29.935,29.975,29.71,29.73,10444.0
2025-06-18,29.655,29.81,29.645,29.76,5455.0
2025-06-19,29.575,29.87,29.48,29.87,2955.0
2025-06-20,29.655,29.72,29.38,29.38,33628.0
2025-06-23,29.31,29.48,29.165,29.45,10169.0
2025-06-24,29.48,29.615,29.4,29.595,3854.0
2025-06-25,29.44,29.45,29.205,29.255,3595.0
2025-06-26,29.235,29.32,29.125,29.32,6143.0
2025-06-27,29.38,29.605,29.31,29.585,2604.0
2025-06-30,29.575,29.585,29.34,29.5,9851.0
2025-07-02,29.49,29.655,29.44,29.655,9929.0
2025-07-03,29.595,29.675,29.51,29.635,16608.0
2025-07-04,29.525,29.615,29.44,29.535,2562.0
2025-07-07,29.535,29.655,29.44,29.545,11127.0
2025-07-08,29.555,29.8,29.555,29.775,5343.0
2025-07-09,29.785,29.92,29.705,29.87,44457.0
2025-07-10,29.9,30.145,29.9,30.115,5004.0
2025-07-11,29.89,29.89,29.655,29.775,11149.0
2025-07-14,29.585,29.79,29.535,29.745,9433.0
2025-07-15,29.9,29.9,29.645,29.665,13379.0
2025-07-16,29.575,29.595,29.42,29.565,22311.0
2025-07-17,29.48,29.675,29.48,29.615,10694.0
2025-07-18,29.48,29.52,29.33,29.34,14499.0
2025-07-21,29.39,29.39,29.215,29.255,7854.0
2025-07-22,29.255,29.34,29.205,29.29,7959.0
2025-07-23,29.44,29.87,29.44,29.85,8539.0
2025-07-24,29.735,29.735,29.585,29.595,12169.0
2025-07-25,29.39,29.685,29.38,29.595,15760.0
2025-07-28,29.525,29.725,29.42,29.44,14889.0
2025-07-29,29.4,29.41,29.185,29.215,18404.0
2025-07-30,29.32,29.32,29.105,29.115,26640.0
2025-07-31,29.065,29.085,28.685,28.685,19552.0
2025-08-01,28.36,28.45,28.25,28.34,13480.0
2025-08-05,28.78,28.78,28.575,28.605,18165.0
2025-08-06,28.475,28.525,28.33,28.43,63147.0
2025-08-07,28.625,28.85,28.625,28.84,17275.0
2025-08-08,28.675,28.78,28.525,28.705,7974.0
2025-08-11,28.605,28.75,28.595,28.645,31165.0
2025-08-12,28.645,28.725,28.535,28.665,66551.0
2025-08-13,28.755,28.915,28.745,28.915,27871.0
2025-08-14,28.925,29.11,28.895,29.03,30176.0
2025-08-15,28.98,29.06,28.97,29.02,16904.0
2025-08-18,29.07,29.19,29.0,29.12,25846.0
2025-08-19,29.24,29.39,29.23,29.38,35709.0
2025-08-20,29.6,29.69,29.48,29.67,12994.0
2025-08-21,29.55,29.61,29.51,29.51,28676.0
2025-08-22,29.69,29.84,29.59,29.62,14097.0
2025-08-25,29.59,29.75,29.46,29.46,15739.0
2025-08-26,29.46,29.46,29.29,29.35,14198.0
2025-08-27,29.34,29.53,29.34,29.53,32120.0
2025-08-28,29.45,29.53,29.37,29.37,6019.0
2025-08-29,29.47,29.47,29.26,29.32,20485.0
2025-09-02,29.06,29.2,28.99,29.12,46163.0
2025-09-03,29.16,29.36,29.16,29.34,20222.0
2025-09-04,29.41,29.61,29.4,29.56,10630.0
2025-09-05,29.53,29.63,29.49,29.62,5246.0
2025-09-08,29.62,29.63,29.52,29.63,6215.0
2025-09-09,29.59,29.63,29.52,29.62,14744.0
2025-09-10,29.51,29.58,29.48,29.48,49334.0
2025-09-11,29.49,29.7,29.47,29.7,819.0
2025-09-12,29.66,29.77,29.56,29.59,3905.0
2025-09-15,29.6,29.77,29.6,29.68,12748.0
2025-09-16,29.6,29.65,29.4,29.44,9220.0
2025-09-17,29.37,29.48,29.32,29.37,4265.0
2025-09-18,29.69,29.81,29.65,29.8,92053.0
2025-09-19,29.77,29.84,29.73,29.78,9874.0
2025-09-22,29.67,29.81,29.61,29.74,13348.0
2025-09-23,29.86,29.87,29.65,29.69,47747.0
2025-09-24,29.58,29.66,29.55,29.59,54353.0
2025-09-25,29.37,29.5,29.36,29.44,19904.0
2025-09-26,29.46,29.57,29.46,29.54,21598.0
2025-09-29,29.59,29.69,29.5,29.63,13101.0
2025-09-30,29.63,29.91,29.62,29.9,69269.0
2025-10-01,29.99,30.52,29.99,30.5,71478.0
2025-10-02,30.82,30.82,30.59,30.68,8951.0
2025-10-03,30.78,30.82,30.68,30.76,8968.0
2025-10-06,30.89,30.92,30.74,30.78,12565.0
2025-10-07,30.71,30.83,30.62,30.64,7387.0
2025-10-08,30.76,30.96,30.75,30.81,12686.0
2025-10-09,30.86,30.86,30.6,30.6,8834.0
2025-10-10,30.6,30.7,30.13,30.19,14071.0
2025-10-14,30.12,30.56,30.11,30.49,13113.0
2025-10-15,30.61,30.61,30.32,30.52,20178.0
2025-10-16,30.62,30.79,30.55,30.55,14803.0
2025-10-17,30.39,30.73,30.37,30.7,8786.0
2025-10-20,30.77,30.86,30.71,30.81,15923.0
2025-10-21,30.76,30.89,30.69,30.72,16397.0
2025-10-22,30.87,30.87,30.58,30.63,13989.0
2025-10-23,30.64,30.83,30.62,30.73,17166.0
2025-10-24,30.73,30.8,30.7,30.72,12860.0
2025-10-27,30.66,30.81,30.63,30.8,16010.0
2025-10-28,30.74,30.79,30.45,30.45,6936.0
2025-10-29,30.49,30.56,30.36,30.46,16017.0
2025-10-30,30.2,30.51,30.2,30.31,48219.0
2025-10-31,30.15,30.25,30.1,30.2,17426.0
2025-11-03,30.28,30.28,30.11,30.2,14167.0
2025-11-04,30.24,30.24,30.03,30.1,12068.0
2025-11-05,30.2,30.36,30.2,30.28,9965.0
2025-11-06,30.22,30.22,29.81,29.81,30616.0
2025-11-07,29.71,29.91,29.71,29.9,4024.0
2025-11-10,30.18,30.35,30.11,30.28,14438.0
2025-11-11,30.48,30.66,30.48,30.54,12283.0
2025-11-12,30.66,30.79,30.66,30.7,169398.0
2025-11-13,30.64,30.71,30.43,30.44,19619.0
2025-11-14,30.33,30.41,30.03,30.28,8996.0
2025-11-17,30.4,30.4,29.97,30.01,7280.0
2025-11-18,29.79,30.01,29.7,29.92,13904.0
2025-11-19,30.05,30.1,29.87,29.98,29262.0
2025-11-20,30.15,30.23,29.7,29.74,12918.0
2025-11-21,30.15,30.2,29.96,30.08,4900.0
2025-11-24,30.11,30.11,29.93,29.93,17674.0
2025-11-25,30.32,30.36,30.06,30.32,7858.0
2025-11-26,30.4,30.55,30.4,30.43,10061.0