Date,Open,High,Low,Close,Volume
2014-12-17,16.573784975155053,16.573784975155053,16.573784975155053,16.573784975155053,0.0
2014-12-18,16.978753870901468,16.978753870901468,16.978753870901468,16.978753870901468,0.0
2014-12-19,17.025201314497053,17.025201314497053,17.025201314497053,17.025201314497053,98.0
2014-12-22,17.118021791143526,17.118021791143526,17.118021791143526,17.118021791143526,100.0
2014-12-23,17.263876155329974,17.263876155329974,17.204208281535404,17.204208281535404,40.0
2014-12-24,17.330334154805463,17.330334154805463,17.330334154805463,17.330334154805463,0.0
2014-12-29,17.31335901079996,17.31335901079996,17.31335901079996,17.31335901079996,0.0
2014-12-30,17.14473899261695,17.14473899261695,17.14473899261695,17.14473899261695,0.0
2014-12-31,17.19757811120618,17.19757811120618,17.19757811120618,17.19757811120618,1000.0
2015-01-02,17.243985487585388,17.243985487585388,17.243985487585388,17.243985487585388,120.0
2015-01-05,16.836064973565794,16.836064973565794,16.836064973565794,16.836064973565794,0.0
2015-01-06,16.651921770980312,16.651921770980312,16.651921770980312,16.651921770980312,0.0
2015-01-07,16.839572074681563,16.84620197930944,16.839572074681563,16.84620197930944,340.0
2015-01-08,17.03846356311819,17.03846356311819,17.03846356311819,17.03846356311819,1167.0
2015-01-09,16.820534157312586,16.820534157312586,16.820534157312586,16.820534157312586,0.0
2015-01-12,16.744585794686643,16.744585794686643,16.744585794686643,16.744585794686643,0.0
2015-01-13,16.806423822504282,16.806423822504282,16.766645659246787,16.766645659246787,1380.0
2015-01-14,16.567189148154153,16.567189148154153,16.567189148154153,16.567189148154153,0.0
2015-01-15,16.567750089183445,16.567750089183445,16.567750089183445,16.567750089183445,199.0
2015-01-16,16.564975911439937,16.564975911439937,16.564975911439937,16.564975911439937,0.0
2015-01-19,16.527112391962675,16.527112391962675,16.527112391962675,16.527112391962675,0.0
2015-01-20,16.599773334882933,16.599773334882933,16.599773334882933,16.599773334882933,0.0
2015-01-21,16.75664984274181,16.75664984274181,16.75664984274181,16.75664984274181,0.0
2015-01-22,16.912494142788272,16.912494142788272,16.912494142788272,16.912494142788272,3920.0
2015-01-23,17.31242220112179,17.31242220112179,17.31242220112179,17.31242220112179,0.0
2015-01-27,17.16024691331794,17.16024691331794,17.16024691331794,17.16024691331794,0.0
2015-01-28,17.409729985316222,17.429619697780804,17.224096462554858,17.27713443126883,3131.0
2015-01-29,17.270504843039166,17.270504843039166,17.045093155750155,17.07824267713086,4240.0
2015-01-30,17.476024581119436,17.476024581119436,17.43624516343145,17.43624516343145,10950.0
2015-02-02,17.28376529234736,17.28376529234736,17.237357225218847,17.237357225218847,1819.0
2015-02-03,17.369951168629374,17.721327223886675,17.369951168629374,17.721327223886675,1300.0
2015-02-04,17.72132886603886,17.741218579595046,17.694810512488935,17.71469896152013,5361.0
2015-02-05,17.621882991959545,17.64177270570157,17.57547492441982,17.57547492441982,1675.0
2015-02-06,17.82077049187573,17.82077049187573,17.747844089278207,17.747844089278207,1222.0
2015-02-09,17.834030044577464,17.834030044577464,17.820770239011633,17.820770239011633,1070.0
2015-02-10,17.754476052140724,17.767734594908365,17.688178280203232,17.688178280203232,1820.0
2015-02-11,17.86718143131621,17.86718143131621,17.86718143131621,17.86718143131621,200.0
2015-02-12,18.178781310450784,18.218559471175634,18.178781310450784,18.218559471175634,772.0
2015-02-13,18.125745995981102,18.15889425735251,18.04618839835457,18.04618839835457,4418.0
2015-02-16,18.205296676474724,18.205296676474724,18.1124805618334,18.1124805618334,800.0
2015-02-17,18.039554412099967,18.039554412099967,18.039554412099967,18.039554412099967,250.0
2015-02-18,18.079333526112634,18.079333526112634,18.079333526112634,18.079333526112634,1150.0
2015-02-19,18.06607631576826,18.06607631576826,18.03292805769611,18.03292805769611,202.0
2015-02-20,18.044868088176774,18.044868088176774,18.044868088176774,18.044868088176774,0.0
2015-02-23,18.03292805769611,18.03292805769611,18.03292805769611,18.03292805769611,120.0
2015-02-24,18.03292396358141,18.23181599590872,18.03292396358141,18.23181599590872,7257.0
2015-02-25,18.17215225902912,18.17215225902912,18.03292805769611,18.03292805769611,4067.0
2015-02-26,18.04618839835457,18.04618839835457,18.04618839835457,18.04618839835457,1816.0
2015-02-27,18.13237298078376,18.13237298078376,18.092594820639665,18.13237298078376,7838.0
2015-03-02,18.119113017742944,18.19204069782142,18.119113017742944,18.19204069782142,1880.0
2015-03-03,18.25170668625841,18.25170668625841,18.066073185454187,18.066073185454187,2517.0
2015-03-04,17.917170053654544,17.917170053654544,17.917170053654544,17.917170053654544,0.0
2015-03-05,18.035650720447137,18.035650720447137,18.035650720447137,18.035650720447137,0.0
2015-03-06,18.072704040918904,18.072704040918904,18.026295979404203,18.026295979404203,516.0
2015-03-09,17.980751002158463,17.980751002158463,17.980751002158463,17.980751002158463,0.0
2015-03-10,18.079333526112634,18.079333526112634,18.079333526112634,18.079333526112634,800.0
2015-03-11,18.08,18.08,18.08,18.08,0.0
2015-03-12,18.0,18.06,18.0,18.035,13545.0
2015-03-13,17.99,17.99,17.99,17.99,2000.0
2015-03-16,17.96,17.96,17.96,17.96,40.0
2015-03-17,18.235,18.235,18.225,18.225,2518.0
2015-03-18,18.225,18.225,18.22,18.22,8439.0
2015-03-19,18.12,18.14,18.075,18.14,15728.0
2015-03-20,18.14,18.14,18.14,18.14,0.0
2015-03-23,18.155,18.16,18.015,18.04,19067.0
2015-03-24,17.85,17.955,17.85,17.93,7022.0
2015-03-25,17.9,17.9,17.75,17.75,2966.0
2015-03-26,17.675,17.725,17.635,17.725,3489.0
2015-03-27,17.625,17.735,17.625,17.735,10811.0
2015-03-30,17.865,17.865,17.835,17.835,2754.0
2015-03-31,18.195,18.255,18.195,18.24,1326.0
2015-04-01,17.995,18.05,17.995,18.05,1218.0
2015-04-02,18.245,18.26,18.245,18.26,2879.0
2015-04-07,18.375,18.4,18.185,18.185,5202.0
2015-04-08,18.22,18.22,18.22,18.22,1170.0
2015-04-09,18.2,18.24,18.155,18.155,3821.0
2015-04-10,18.22,18.24,18.22,18.24,3654.0
2015-04-13,18.435,18.435,18.435,18.435,73.0
2015-04-14,18.475,18.475,18.475,18.475,6241.0
2015-04-15,18.52,18.565,18.52,18.565,1185.0
2015-04-16,18.385,18.385,18.26,18.26,1887.0
2015-04-17,18.185,18.185,18.17,18.17,915.0
2015-04-20,18.01,18.01,17.97,17.97,1958.0
2015-04-21,18.34,18.34,18.34,18.34,4780.0
2015-04-22,18.34,18.34,18.34,18.34,0.0
2015-04-23,18.225,18.225,18.225,18.225,654.0
2015-04-24,18.175,18.175,18.175,18.175,18000.0
2015-04-27,18.115,18.115,18.115,18.115,1810.0
2015-04-28,17.95,17.95,17.9,17.9,3340.0
2015-04-29,17.77,17.77,17.77,17.77,931.0
2015-04-30,17.61,17.705,17.61,17.705,1364.0
2015-05-01,17.81,17.81,17.795,17.805,3336.0
2015-05-04,18.09,18.095,18.09,18.095,845.0
2015-05-05,18.08,18.08,18.08,18.08,1275.0
2015-05-06,18.08,18.08,18.08,18.08,0.0
2015-05-07,17.575,17.575,17.5,17.5,5609.0
2015-05-08,17.845,17.845,17.845,17.845,400.0
2015-05-11,17.845,17.845,17.845,17.845,0.0
2015-05-12,17.85,17.85,17.835,17.835,821.0
2015-05-13,17.835,17.835,17.835,17.835,0.0
2015-05-14,17.39,17.39,17.39,17.39,34.0
2015-05-15,17.39,17.39,17.39,17.39,0.0
2015-05-18,17.39,17.39,17.39,17.39,0.0
2015-05-19,17.865,17.91,17.865,17.91,630.0
2015-05-20,17.995,17.995,17.995,17.995,672.0
2015-05-21,17.995,17.995,17.995,17.995,0.0
2015-05-22,18.095,18.095,18.04,18.04,2037.0
2015-05-25,18.04,18.04,18.04,18.04,0.0
2015-05-26,18.04,18.04,18.04,18.04,0.0
2015-05-27,18.24,18.24,18.24,18.24,750.0
2015-05-28,18.44,18.44,18.44,18.44,1000.0
2015-05-29,18.6,18.6,18.565,18.565,1860.0
2015-06-01,18.565,18.565,18.565,18.565,0.0
2015-06-02,18.565,18.565,18.565,18.565,0.0
2015-06-03,18.17,18.17,18.17,18.17,950.0
2015-06-04,18.38,18.38,18.345,18.345,3675.0
2015-06-05,18.28,18.28,18.28,18.28,3525.0
2015-06-09,18.135,18.175,18.135,18.175,1632.0
2015-06-10,18.225,18.245,18.225,18.245,2321.0
2015-06-11,18.245,18.245,18.245,18.245,915.0
2015-06-12,18.315,18.315,18.265,18.265,1108.0
2015-06-15,18.14,18.14,18.14,18.14,150.0
2015-06-16,18.14,18.14,18.14,18.14,0.0
2015-06-17,18.14,18.14,18.14,18.14,1150.0
2015-06-18,18.14,18.14,18.14,18.14,0.0
2015-06-19,18.14,18.14,18.14,18.14,0.0
2015-06-22,18.235,18.235,18.235,18.235,260.0
2015-06-23,18.425,18.505,18.425,18.5,9645.0
2015-06-24,18.46,18.46,18.46,18.46,37.0
2015-06-25,18.46,18.46,18.46,18.46,0.0
2015-06-26,18.215,18.245,18.215,18.245,1215.0
2015-06-29,18.195,18.195,18.195,18.195,30.0
2015-06-30,18.05,18.07,18.05,18.07,3600.0
2015-07-01,18.38,18.38,18.38,18.38,0.0
2015-07-02,18.21,18.21,18.205,18.205,1723.0
2015-07-03,18.205,18.365,18.205,18.365,4805.0
2015-07-06,18.32,18.33,18.32,18.33,955.0
2015-07-07,18.33,18.33,18.33,18.33,0.0
2015-07-08,18.715,18.735,18.68,18.68,1821.0
2015-07-09,18.535,18.535,18.435,18.465,3130.0
2015-07-10,18.465,18.465,18.465,18.465,0.0
2015-07-13,18.615,18.63,18.615,18.63,3283.0
2015-07-14,18.97,18.97,18.905,18.905,3401.0
2015-07-15,18.905,18.905,18.905,18.905,0.0
2015-07-16,19.2,19.2,19.2,19.2,366.0
2015-07-17,19.055,19.055,19.055,19.055,0.0
2015-07-20,19.055,19.055,19.055,19.055,0.0
2015-07-21,19.16,19.18,19.16,19.18,3676.0
2015-07-22,18.865,18.905,18.865,18.905,1150.0
2015-07-23,18.905,18.905,18.905,18.905,0.0
2015-07-24,18.905,18.905,18.905,18.905,0.0
2015-07-27,18.97,18.97,18.97,18.97,1407.0
2015-07-28,18.805,18.845,18.805,18.81,1440.0
2015-07-29,18.905,18.905,18.905,18.905,2646.0
2015-07-30,19.095,19.1,19.095,19.1,984.0
2015-07-31,19.195,19.195,19.175,19.175,1265.0
2015-08-03,19.1,19.1,19.1,19.1,1765.0
2015-08-04,19.1,19.1,19.1,19.1,0.0
2015-08-05,19.1,19.1,19.1,19.1,0.0
2015-08-06,18.79,18.79,18.79,18.79,500.0
2015-08-07,18.79,18.79,18.79,18.79,0.0
2015-08-10,18.64,18.64,18.64,18.64,765.0
2015-08-11,18.64,18.64,18.64,18.64,0.0
2015-08-12,18.985,18.985,18.985,18.985,490.0
2015-08-13,18.985,18.985,18.985,18.985,0.0
2015-08-14,18.985,18.985,18.985,18.985,0.0
2015-08-17,18.845,18.845,18.845,18.845,638.0
2015-08-18,18.845,18.845,18.845,18.845,0.0
2015-08-19,18.995,18.995,18.995,18.995,150.0
2015-08-20,18.765,18.77,18.725,18.77,3237.0
2015-08-21,18.77,18.77,18.77,18.77,0.0
2015-08-24,17.98,18.01,17.72,17.72,9107.0
2015-08-25,17.69,17.705,17.585,17.605,1304.0
2015-08-26,17.455,17.55,17.455,17.55,5104.0
2015-08-27,18.08,18.08,18.08,18.08,1475.0
2015-08-28,18.305,18.305,18.305,18.305,1457.0
2015-08-31,18.29,18.29,18.29,18.29,2735.0
2015-09-01,18.135,18.135,18.135,18.135,1580.0
2015-09-02,18.28,18.34,18.28,18.34,870.0
2015-09-03,18.445,18.455,18.445,18.455,7072.0
2015-09-04,18.505,18.505,18.505,18.505,4750.0
2015-09-07,18.455,18.615,18.455,18.615,4547.0
2015-09-08,18.59,18.59,18.59,18.59,500.0
2015-09-09,18.6,18.6,18.59,18.59,1500.0
2015-09-10,18.52,18.52,18.475,18.515,3979.0
2015-09-11,18.365,18.37,18.365,18.37,980.0
2015-09-14,18.38,18.38,18.38,18.38,293.0
2015-09-15,18.215,18.215,18.215,18.215,1101.0
2015-09-16,18.385,18.385,18.35,18.35,4393.0
2015-09-17,18.42,18.42,18.345,18.345,4691.0
2015-09-18,18.33,18.34,18.325,18.325,290.0
2015-09-21,17.995,18.01,17.995,18.0,3834.0
2015-09-22,18.245,18.245,18.245,18.245,373.0
2015-09-23,18.245,18.245,18.245,18.245,0.0
2015-09-24,18.245,18.245,18.245,18.245,0.0
2015-09-25,18.245,18.245,18.245,18.245,0.0
2015-09-28,18.245,18.245,18.245,18.245,0.0
2015-09-29,17.99,17.99,17.99,17.99,550.0
2015-09-30,17.99,17.99,17.99,17.99,0.0
2015-10-01,18.115,18.205,18.115,18.205,1500.0
2015-10-02,18.205,18.205,18.205,18.205,0.0
2015-10-05,18.32,18.32,18.31,18.31,550.0
2015-10-06,18.31,18.31,18.31,18.31,0.0
2015-10-07,18.31,18.31,18.31,18.31,0.0
2015-10-08,18.525,18.525,18.525,18.525,4004.0
2015-10-09,18.57,18.57,18.54,18.54,838.0
2015-10-12,18.54,18.54,18.54,18.54,0.0
2015-10-13,18.35,18.35,18.35,18.35,200.0
2015-10-14,18.35,18.35,18.35,18.35,0.0
2015-10-15,18.205,18.225,18.205,18.225,4821.0
2015-10-16,18.405,18.5,18.405,18.5,2867.0
2015-10-19,18.635,18.635,18.63,18.63,375.0
2015-10-20,18.63,18.63,18.63,18.63,0.0
2015-10-21,18.58,18.635,18.58,18.635,2708.0
2015-10-22,18.635,18.635,18.635,18.635,0.0
2015-10-23,19.015,19.045,19.015,19.025,2025.0
2015-10-26,19.025,19.025,18.9,18.905,4828.0
2015-10-27,18.9,18.9,18.88,18.89,1840.0
2015-10-28,19.18,19.18,19.18,19.18,700.0
2015-10-29,19.41,19.42,19.41,19.42,1890.0
2015-10-30,19.44,19.445,19.44,19.445,767.0
2015-11-02,19.325,19.325,19.23,19.23,4500.0
2015-11-03,19.23,19.23,19.23,19.23,0.0
2015-11-04,19.23,19.23,19.23,19.23,0.0
2015-11-05,19.42,19.46,19.42,19.46,3194.0
2015-11-06,19.375,19.375,19.375,19.375,125.0
2015-11-09,19.75,19.75,19.715,19.715,285.0
2015-11-10,19.54,19.54,19.54,19.54,2030.0
2015-11-11,19.54,19.54,19.54,19.54,0.0
2015-11-12,19.405,19.405,19.405,19.405,486.0
2015-11-13,18.985,18.985,18.965,18.97,1755.0
2015-11-16,18.745,18.75,18.735,18.735,1161.0
2015-11-17,19.16,19.175,19.16,19.175,1328.0
2015-11-18,19.115,19.15,19.105,19.15,4491.0
2015-11-19,19.15,19.15,19.15,19.15,0.0
2015-11-20,19.16,19.16,19.16,19.16,182.0
2015-11-23,19.18,19.18,19.18,19.18,2000.0
2015-11-24,19.18,19.18,19.18,19.18,0.0
2015-11-25,19.0,19.0,19.0,19.0,700.0
2015-11-26,19.14,19.14,19.115,19.115,4047.0
2015-11-27,19.19,19.19,19.175,19.175,1353.0
2015-11-30,19.175,19.175,19.175,19.175,0.0
2015-12-01,19.08,19.08,19.08,19.08,79.0
2015-12-02,19.035,19.035,19.035,19.035,1752.0
2015-12-03,18.865,18.865,18.865,18.865,1787.0
2015-12-04,18.865,18.865,18.865,18.865,0.0
2015-12-07,18.865,18.865,18.865,18.865,0.0
2015-12-08,18.845,18.845,18.845,18.845,330.0
2015-12-09,18.725,18.725,18.725,18.725,1362.0
2015-12-10,18.725,18.725,18.725,18.725,0.0
2015-12-11,18.655,18.675,18.655,18.675,1860.0
2015-12-14,18.48,18.48,18.465,18.465,2666.0
2015-12-15,18.305,18.32,18.305,18.31,4250.0
2015-12-16,18.745,18.755,18.745,18.755,10146.0
2015-12-17,18.755,18.755,18.755,18.755,0.0
2015-12-18,18.755,18.755,18.755,18.755,0.0
2015-12-21,18.465,18.465,18.465,18.465,2000.0
2015-12-22,18.545,18.545,18.545,18.545,1.0
2015-12-23,18.64,18.64,18.635,18.635,6965.0
2015-12-24,18.635,18.635,18.635,18.635,0.0
2015-12-29,19.325,19.325,18.755,19.325,902.0
2015-12-30,18.92,19.325,18.92,19.325,1891.0
2015-12-31,19.325,19.325,19.325,19.325,0.0
2016-01-04,19.485,19.485,19.485,19.485,0.0
2016-01-05,18.615,18.615,18.615,18.615,274.0
2016-01-06,18.625,18.625,18.625,18.625,550.0
2016-01-07,18.51,18.51,18.51,18.51,200.0
2016-01-08,18.345,18.37,18.345,18.37,1174.0
2016-01-11,18.125,18.175,18.125,18.175,2337.0
2016-01-12,18.175,18.175,18.175,18.175,334.0
2016-01-13,18.23,18.235,18.23,18.235,5763.0
2016-01-14,17.89,17.895,17.89,17.895,879.0
2016-01-15,18.04,18.04,18.04,18.04,250.0
2016-01-18,18.025,18.025,17.975,17.975,4620.0
2016-01-19,18.2,18.2,18.2,18.2,378.0
2016-01-20,17.745,17.745,17.745,17.745,300.0
2016-01-21,17.745,17.745,17.745,17.745,0.0
2016-01-22,17.575,17.575,17.575,17.575,750.0
2016-01-25,17.875,17.875,17.875,17.875,750.0
2016-01-27,17.875,17.875,17.875,17.875,0.0
2016-01-28,17.68,17.68,17.68,17.68,1000.0
2016-01-29,17.575,17.63,17.56,17.63,3700.0
2016-02-01,18.12,18.12,18.12,18.12,207.0
2016-02-02,17.925,17.925,17.925,17.925,354.0
2016-02-03,17.925,17.925,17.925,17.925,0.0
2016-02-04,17.925,17.925,17.925,17.925,0.0
2016-02-05,17.925,17.925,17.925,17.925,0.0
2016-02-08,17.76,17.765,17.76,17.765,520.0
2016-02-09,17.765,17.765,17.765,17.765,0.0
2016-02-10,17.765,17.765,17.765,17.765,0.0
2016-02-11,17.765,17.765,17.765,17.765,0.0
2016-02-12,17.12,17.12,17.08,17.08,2178.0
2016-02-15,17.44,17.44,17.44,17.44,285.0
2016-02-16,17.55,17.575,17.55,17.575,2819.0
2016-02-17,17.575,17.575,17.575,17.575,0.0
2016-02-18,17.915,17.915,17.915,17.915,1807.0
2016-02-19,17.835,17.965,17.835,17.965,1209.0
2016-02-22,17.775,17.775,17.775,17.775,699.0
2016-02-23,17.76,17.775,17.76,17.775,2175.0
2016-02-24,17.72,17.72,17.7,17.7,1464.0
2016-02-25,17.7,17.7,17.7,17.7,0.0
2016-02-26,17.935,17.935,17.87,17.87,2567.0
2016-02-29,17.87,17.87,17.87,17.87,0.0
2016-03-01,17.975,17.975,17.975,17.975,354.0
2016-03-02,18.295,18.295,18.195,18.195,13500.0
2016-03-03,18.135,18.135,18.135,18.135,2711.0
2016-03-04,18.08,18.145,18.08,18.1,7174.0
2016-03-07,18.1,18.1,18.1,18.1,0.0
2016-03-08,18.045,18.045,18.045,18.045,1744.0
2016-03-09,17.935,17.935,17.93,17.93,512.0
2016-03-10,17.9,17.9,17.9,17.9,1049.0
2016-03-11,17.925,17.925,17.925,17.925,124.0
2016-03-14,17.925,17.925,17.925,17.925,0.0
2016-03-15,18.03,18.03,18.03,18.03,562.0
2016-03-16,18.03,18.03,18.03,18.03,0.0
2016-03-17,17.95,17.95,17.95,17.95,976.0
2016-03-18,17.95,17.985,17.93,17.985,1833.0
2016-03-21,17.985,17.985,17.985,17.985,0.0
2016-03-22,18.215,18.22,18.155,18.155,2724.0
2016-03-23,18.095,18.095,18.02,18.03,4977.0
2016-03-24,18.2,18.2,18.135,18.14,1418.0
2016-03-29,18.115,18.125,18.115,18.125,1654.0
2016-03-30,18.08,18.095,18.06,18.06,8143.0
2016-03-31,18.065,18.065,18.065,18.065,2219.0
2016-04-01,17.99,17.99,17.99,17.99,1585.0
2016-04-04,18.125,18.125,18.125,18.125,3800.0
2016-04-05,18.14,18.14,18.065,18.07,6116.0
2016-04-06,18.07,18.07,18.07,18.07,0.0
2016-04-07,18.135,18.135,18.135,18.135,75.0
2016-04-08,18.105,18.105,18.105,18.105,93.0
2016-04-11,18.105,18.105,18.105,18.105,895.0
2016-04-12,17.99,18.005,17.95,17.95,1486.0
2016-04-13,17.95,17.95,17.95,17.95,0.0
2016-04-14,18.195,18.195,18.195,18.195,3518.0
2016-04-15,18.19,18.19,18.07,18.07,2973.0
2016-04-18,18.045,18.045,18.045,18.045,53.0
2016-04-19,18.085,18.085,18.085,18.085,689.0
2016-04-20,18.08,18.115,18.08,18.115,1104.0
2016-04-21,18.16,18.16,18.155,18.155,1004.0
2016-04-22,18.12,18.12,18.07,18.085,7420.0
2016-04-26,18.085,18.085,18.085,18.085,0.0
2016-04-27,18.255,18.255,18.215,18.215,1500.0
2016-04-28,18.775,18.775,18.665,18.665,2605.0
2016-04-29,18.665,18.665,18.665,18.665,0.0
2016-05-02,18.385,18.385,18.385,18.385,2000.0
2016-05-03,18.385,18.385,18.38,18.38,4150.0
2016-05-04,18.38,18.38,18.38,18.38,0.0
2016-05-05,18.38,18.38,18.38,18.38,0.0
2016-05-06,18.38,18.38,18.38,18.38,0.0
2016-05-09,18.86,18.88,18.84,18.84,2778.0
2016-05-10,18.965,18.965,18.965,18.965,76.0
2016-05-11,19.06,19.06,19.045,19.045,2055.0
2016-05-12,19.045,19.045,19.045,19.045,0.0
2016-05-13,19.03,19.03,19.025,19.025,521.0
2016-05-16,18.965,18.965,18.965,18.965,1260.0
2016-05-17,19.065,19.065,18.9,18.9,2100.0
2016-05-18,18.915,18.915,18.915,18.915,1799.0
2016-05-19,19.06,19.06,19.06,19.06,1095.0
2016-05-20,19.06,19.06,19.06,19.06,0.0
2016-05-23,19.1,19.145,19.07,19.07,5853.0
2016-05-24,19.145,19.145,19.145,19.145,368.0
2016-05-25,19.455,19.455,19.455,19.455,2346.0
2016-05-26,19.575,19.575,19.515,19.515,3636.0
2016-05-27,19.515,19.535,19.515,19.535,2061.0
2016-05-30,19.805,19.805,19.805,19.805,200.0
2016-05-31,19.685,19.685,19.505,19.505,2822.0
2016-06-01,19.5,19.5,19.41,19.44,3859.0
2016-06-02,19.485,19.485,19.485,19.485,115.0
2016-06-03,19.655,19.655,19.655,19.655,349.0
2016-06-06,19.31,19.31,19.31,19.31,1740.0
2016-06-07,19.275,19.275,19.275,19.275,1775.0
2016-06-08,19.275,19.275,19.275,19.275,0.0
2016-06-09,19.18,19.18,19.18,19.18,1052.0
2016-06-10,19.255,19.255,19.255,19.255,1086.0
2016-06-14,19.255,19.255,19.255,19.255,0.0
2016-06-15,19.01,19.01,18.99,18.99,517.0
2016-06-16,18.87,18.87,18.86,18.86,1053.0
2016-06-17,19.05,19.05,19.025,19.025,2659.0
2016-06-20,19.025,19.06,18.995,19.045,4583.0
2016-06-21,19.045,19.045,19.045,19.045,0.0
2016-06-22,18.975,18.975,18.975,18.975,700.0
2016-06-23,18.875,18.875,18.875,18.875,13000.0
2016-06-24,18.985,18.985,18.985,18.985,611.0
2016-06-27,18.48,18.48,18.48,18.48,1000.0
2016-06-28,18.365,18.365,18.365,18.365,1464.0
2016-06-29,18.595,18.595,18.595,18.595,177.0
2016-06-30,18.835,18.835,18.805,18.805,5231.0
2016-07-01,19.025,19.065,19.025,19.065,1506.0
2016-07-04,19.065,19.065,19.065,19.065,0.0
2016-07-05,18.94,18.94,18.94,18.94,2221.0
2016-07-06,18.94,18.94,18.94,18.94,0.0
2016-07-07,18.825,18.825,18.825,18.825,586.0
2016-07-08,18.895,18.895,18.845,18.845,2140.0
2016-07-11,18.845,18.845,18.845,18.845,0.0
2016-07-12,19.06,19.06,19.055,19.055,1606.0
2016-07-13,19.18,19.18,19.165,19.165,1445.0
2016-07-14,19.095,19.095,19.095,19.095,336.0
2016-07-15,19.095,19.095,19.095,19.095,0.0
2016-07-18,19.275,19.31,19.27,19.31,1677.0
2016-07-19,19.495,19.495,19.495,19.495,3500.0
2016-07-20,19.495,19.495,19.495,19.495,0.0
2016-07-21,19.67,19.67,19.67,19.67,770.0
2016-07-22,19.67,19.67,19.67,19.67,0.0
2016-07-25,19.665,19.665,19.665,19.665,330.0
2016-07-26,19.56,19.565,19.56,19.565,850.0
2016-07-27,19.52,19.545,19.52,19.545,754.0
2016-07-28,19.485,19.545,19.485,19.545,4180.0
2016-07-29,19.545,19.545,19.545,19.545,0.0
2016-08-01,19.35,19.35,19.345,19.345,1195.0
2016-08-02,19.44,19.44,19.44,19.44,317.0
2016-08-03,19.08,19.08,19.045,19.045,1629.0
2016-08-04,19.12,19.15,19.12,19.15,2517.0
2016-08-05,19.075,19.08,19.065,19.065,3856.0
2016-08-08,19.35,19.35,19.35,19.35,1316.0
2016-08-09,19.22,19.22,19.22,19.22,200.0
2016-08-10,19.12,19.12,19.12,19.12,1239.0
2016-08-11,19.025,19.03,19.025,19.025,2429.0
2016-08-12,19.205,19.205,19.18,19.18,3500.0
2016-08-15,19.31,19.315,19.31,19.315,1432.0
2016-08-16,19.29,19.31,19.28,19.31,2106.0
2016-08-17,19.135,19.205,19.135,19.205,1350.0
2016-08-18,19.185,19.185,19.185,19.185,900.0
2016-08-19,19.325,19.36,19.29,19.29,2464.0
2016-08-22,19.435,19.44,19.435,19.44,4090.0
2016-08-23,19.34,19.34,19.34,19.34,1060.0
2016-08-24,19.34,19.34,19.34,19.34,0.0
2016-08-25,19.315,19.33,19.315,19.33,839.0
2016-08-26,19.315,19.315,19.315,19.315,3754.0
2016-08-29,19.475,19.475,19.44,19.45,3737.0
2016-08-30,19.47,19.54,19.47,19.54,3646.0
2016-08-31,19.645,19.645,19.62,19.62,2091.0
2016-09-01,19.62,19.62,19.62,19.62,0.0
2016-09-02,19.455,19.455,19.37,19.37,11438.0
2016-09-05,19.37,19.37,19.37,19.37,0.0
2016-09-06,19.37,19.37,19.37,19.37,0.0
2016-09-07,19.205,19.235,19.205,19.235,1327.0
2016-09-08,19.325,19.325,19.255,19.255,3702.0
2016-09-09,19.37,19.37,19.37,19.37,197.0
2016-09-12,19.37,19.37,19.37,19.37,0.0
2016-09-13,19.38,19.38,19.38,19.38,1504.0
2016-09-14,19.345,19.345,19.33,19.33,265.0
2016-09-15,19.2,19.2,19.135,19.135,2399.0
2016-09-16,19.295,19.295,19.185,19.19,4748.0
2016-09-19,19.26,19.26,19.26,19.26,408.0
2016-09-20,19.155,19.155,19.15,19.15,6046.0
2016-09-21,19.165,19.165,19.165,19.165,275.0
2016-09-22,19.13,19.13,19.065,19.065,1951.0
2016-09-23,19.18,19.27,19.165,19.27,7028.0
2016-09-26,19.215,19.215,19.215,19.215,345.0
2016-09-27,19.065,19.065,19.065,19.065,277.0
2016-09-28,18.885,18.885,18.88,18.88,3315.0
2016-09-29,19.12,19.12,19.12,19.12,1029.0
2016-09-30,19.12,19.12,19.12,19.12,0.0
2016-10-03,19.24,19.245,19.24,19.245,1270.0
2016-10-04,18.99,19.115,18.99,19.1,1883.0
2016-10-05,19.1,19.1,19.025,19.025,3160.0
2016-10-06,19.185,19.185,19.185,19.185,3658.0
2016-10-07,19.36,19.385,19.35,19.385,21550.0
2016-10-10,19.22,19.22,19.22,19.22,900.0
2016-10-11,19.345,19.365,19.345,19.365,426.0
2016-10-12,19.155,19.155,19.155,19.155,25.0
2016-10-13,19.165,19.165,19.165,19.165,905.0
2016-10-14,19.005,19.005,19.005,19.005,1175.0
2016-10-17,18.99,18.99,18.99,18.99,545.0
2016-10-18,18.99,18.99,18.99,18.99,0.0
2016-10-19,19.025,19.025,18.885,18.885,2534.0
2016-10-20,18.885,18.885,18.885,18.885,0.0
2016-10-21,19.055,19.055,19.055,19.055,478.0
2016-10-24,19.055,19.1,19.045,19.1,7829.0
2016-10-25,19.1,19.1,19.1,19.1,0.0
2016-10-26,18.965,18.965,18.86,18.86,1493.0
2016-10-27,18.965,18.965,18.965,18.965,631.0
2016-10-28,18.965,18.965,18.965,18.965,0.0
2016-10-31,19.025,19.045,19.02,19.045,5429.0
2016-11-01,19.025,19.025,18.92,18.92,6216.0
2016-11-02,18.7,18.74,18.7,18.74,1052.0
2016-11-03,18.74,18.74,18.555,18.555,3950.0
2016-11-04,18.53,18.54,18.53,18.54,748.0
2016-11-07,18.54,18.54,18.54,18.54,0.0
2016-11-08,18.745,18.865,18.745,18.865,3933.0
2016-11-09,18.775,18.85,18.255,18.255,11446.0
2016-11-10,19.35,19.35,19.315,19.315,8950.0
2016-11-11,19.655,19.655,19.655,19.655,275.0
2016-11-14,19.85,19.85,19.85,19.85,1730.0
2016-11-15,19.85,19.85,19.85,19.85,100.0
2016-11-16,20.115,20.115,20.1,20.115,1057.0
2016-11-17,20.115,20.115,20.115,20.115,0.0
2016-11-18,20.44,20.485,20.44,20.485,1198.0
2016-11-21,20.555,20.69,20.555,20.665,4014.0
2016-11-22,20.705,20.705,20.685,20.685,4975.0
2016-11-23,20.63,20.67,20.63,20.665,6077.0
2016-11-24,20.735,20.815,20.735,20.815,1617.0
2016-11-25,20.77,20.77,20.74,20.745,5033.0
2016-11-28,20.7,20.705,20.7,20.705,3000.0
2016-11-29,20.485,20.485,20.485,20.485,1000.0
2016-11-30,20.485,20.485,20.485,20.485,790.0
2016-12-01,20.87,20.87,20.845,20.845,3649.0
2016-12-02,20.775,20.775,20.775,20.775,330.0
2016-12-05,20.705,20.705,20.65,20.65,2128.0
2016-12-06,20.72,20.72,20.72,20.72,302.0
2016-12-07,20.895,20.915,20.87,20.915,2970.0
2016-12-08,21.075,21.075,20.97,20.97,7225.0
2016-12-09,21.295,21.295,21.295,21.295,2600.0
2016-12-12,21.485,21.485,21.385,21.405,4739.0
2016-12-13,21.22,21.245,21.22,21.245,4825.0
2016-12-14,21.4,21.4,21.315,21.315,499.0
2016-12-15,21.405,21.405,21.305,21.405,4392.0
2016-12-16,21.645,21.665,21.645,21.665,5913.0
2016-12-19,21.85,21.85,21.835,21.835,936.0
2016-12-20,21.955,21.985,21.955,21.985,31625.0
2016-12-21,21.985,22.045,21.985,22.045,1761.0
2016-12-22,22.025,22.025,21.905,21.905,1103.0
2016-12-23,22.085,22.085,22.085,22.085,63.0
2016-12-28,22.19,22.19,22.19,22.19,98.0
2016-12-29,22.02,22.02,21.88,21.88,735.0
2016-12-30,21.88,21.88,21.88,21.88,0.0
2017-01-03,21.975,21.975,21.88,21.9,8531.0
2017-01-04,21.9,21.9,21.9,21.9,200.0
2017-01-05,21.885,21.885,21.885,21.885,585.0
2017-01-06,21.62,21.655,21.62,21.655,271.0
2017-01-09,21.795,21.795,21.795,21.795,1000.0
2017-01-10,21.52,21.52,21.44,21.44,4250.0
2017-01-11,21.445,21.45,21.445,21.45,201.0
2017-01-12,21.375,21.375,21.27,21.27,1742.0
2017-01-13,21.16,21.195,21.115,21.18,5849.0
2017-01-16,21.165,21.165,21.115,21.165,1172.0
2017-01-17,21.185,21.185,21.185,21.185,500.0
2017-01-18,21.185,21.185,21.185,21.185,0.0
2017-01-19,21.075,21.075,21.075,21.075,36.0
2017-01-20,20.83,20.905,20.815,20.885,1474.0
2017-01-23,20.85,20.905,20.845,20.865,5135.0
2017-01-24,20.76,20.815,20.705,20.705,1547.0
2017-01-25,20.705,20.705,20.705,20.705,0.0
2017-01-27,21.23,21.23,21.23,21.23,1000.0
2017-01-30,21.23,21.23,21.01,21.075,518.0
2017-01-31,20.835,20.835,20.815,20.815,29849.0
2017-02-01,20.895,20.895,20.895,20.895,330.0
2017-02-02,20.88,20.88,20.685,20.685,2368.0
2017-02-03,20.685,20.685,20.685,20.685,0.0
2017-02-06,20.79,20.825,20.79,20.825,5700.0
2017-02-07,20.825,20.825,20.79,20.79,1339.0
2017-02-08,20.96,20.96,20.8,20.8,1810.0
2017-02-09,20.835,20.88,20.83,20.88,2761.0
2017-02-10,20.88,20.88,20.88,20.88,0.0
2017-02-13,20.88,20.88,20.88,20.88,0.0
2017-02-14,21.125,21.125,21.09,21.09,3125.0
2017-02-15,21.195,21.195,21.195,21.195,38.0
2017-02-16,21.185,21.195,21.16,21.195,3309.0
2017-02-17,21.115,21.165,21.115,21.15,2738.0
2017-02-20,21.235,21.27,21.215,21.27,8074.0
2017-02-21,21.27,21.27,21.27,21.27,0.0
2017-02-22,21.37,21.37,21.32,21.32,7380.0
2017-02-23,21.275,21.275,21.275,21.275,328.0
2017-02-24,21.22,21.22,21.22,21.22,700.0
2017-02-27,21.31,21.31,21.31,21.31,327.0
2017-02-28,21.3,21.36,21.3,21.355,1573.0
2017-03-01,21.325,21.325,21.31,21.325,10020.0
2017-03-02,21.635,21.645,21.635,21.645,1478.0
2017-03-03,21.66,21.73,21.66,21.69,14108.0
2017-03-06,21.645,21.645,21.645,21.645,1281.0
2017-03-07,21.645,21.645,21.645,21.645,0.0
2017-03-08,21.485,21.485,21.405,21.405,3649.0
2017-03-09,21.47,21.645,21.47,21.635,5475.0
2017-03-10,21.67,21.68,21.64,21.68,1354.0
2017-03-13,21.585,21.61,21.585,21.585,1840.0
2017-03-14,21.535,21.535,21.535,21.535,475.0
2017-03-15,21.505,21.505,21.48,21.48,312.0
2017-03-16,21.3,21.355,21.29,21.355,8563.0
2017-03-17,21.355,21.355,21.355,21.355,0.0
2017-03-20,21.18,21.18,21.11,21.11,1153.0
2017-03-21,21.005,21.145,20.995,21.145,4033.0
2017-03-22,20.865,20.925,20.86,20.925,2868.0
2017-03-23,20.935,20.935,20.935,20.935,4435.0
2017-03-24,21.09,21.09,21.09,21.09,500.0
2017-03-27,21.09,21.09,21.09,21.09,0.0
2017-03-28,21.025,21.025,21.01,21.02,944.0
2017-03-29,21.075,21.125,21.075,21.125,9871.0
2017-03-30,21.145,21.16,21.145,21.16,4490.0
2017-03-31,21.215,21.215,21.215,21.215,1814.0
2017-04-03,21.285,21.36,21.285,21.36,1137.0
2017-04-04,21.31,21.345,21.31,21.345,4260.0
2017-04-05,21.415,21.415,21.415,21.415,81.0
2017-04-06,21.36,21.36,21.36,21.36,284.0
2017-04-07,21.505,21.505,21.505,21.505,45.0
2017-04-10,21.61,21.61,21.61,21.61,3035.0
2017-04-11,21.605,21.605,21.575,21.59,5025.0
2017-04-12,21.59,21.59,21.59,21.59,0.0
2017-04-13,21.37,21.37,21.24,21.24,4366.0
2017-04-18,21.24,21.31,21.24,21.31,6777.0
2017-04-19,21.305,21.32,21.275,21.31,12032.0
2017-04-20,21.32,21.335,21.32,21.325,2236.0
2017-04-21,21.415,21.415,21.375,21.38,12323.0
2017-04-24,21.41,21.41,21.41,21.41,60.0
2017-04-26,21.695,21.725,21.695,21.725,11948.0
2017-04-27,21.8,21.8,21.795,21.795,7596.0
2017-04-28,21.82,21.82,21.785,21.815,18547.0
2017-05-01,21.67,21.695,21.67,21.675,3548.0
2017-05-02,21.52,21.52,21.485,21.485,6214.0
2017-05-03,21.495,21.575,21.47,21.575,5799.0
2017-05-04,21.835,21.88,21.815,21.88,1296.0
2017-05-05,21.78,21.88,21.78,21.88,1189.0
2017-05-08,21.99,22.025,21.99,22.015,1008.0
2017-05-09,21.99,22.12,21.99,22.115,5953.0
2017-05-10,22.05,22.05,21.99,21.99,1939.0
2017-05-11,22.115,22.115,22.095,22.1,1946.0
2017-05-12,21.995,22.005,21.92,21.96,5997.0
2017-05-15,21.905,21.905,21.885,21.885,538.0
2017-05-16,21.89,21.935,21.845,21.935,6775.0
2017-05-17,21.785,21.795,21.71,21.71,3776.0
2017-05-18,21.535,21.745,21.45,21.45,9653.0
2017-05-19,21.57,21.57,21.485,21.485,1446.0
2017-05-22,21.68,21.68,21.68,21.68,420.0
2017-05-23,21.695,21.695,21.555,21.625,3885.0
2017-05-24,21.76,21.78,21.76,21.78,800.0
2017-05-25,21.73,21.765,21.73,21.765,5424.0
2017-05-26,21.935,21.935,21.935,21.935,220.0
2017-05-29,21.935,21.935,21.88,21.88,3505.0
2017-05-30,21.95,21.975,21.925,21.96,5201.0
2017-05-31,21.81,21.865,21.74,21.765,7342.0
2017-06-01,21.855,21.985,21.85,21.96,7916.0
2017-06-02,22.25,22.26,22.185,22.19,10144.0
2017-06-05,22.065,22.075,21.995,22.005,5648.0
2017-06-06,21.885,21.94,21.8,21.845,7597.0
2017-06-07,21.795,21.815,21.695,21.725,11504.0
2017-06-08,21.67,21.71,21.66,21.675,6908.0
2017-06-09,21.695,21.75,21.695,21.74,672.0
2017-06-13,21.855,21.87,21.835,21.87,5196.0
2017-06-14,21.985,21.985,21.92,21.925,9017.0
2017-06-15,21.74,21.74,21.585,21.675,11213.0
2017-06-16,21.73,21.78,21.725,21.78,3571.0
2017-06-19,21.605,21.705,21.605,21.705,7890.0
2017-06-20,21.815,21.83,21.78,21.785,6934.0
2017-06-21,21.71,21.75,21.71,21.745,5529.0
2017-06-22,21.625,21.655,21.625,21.645,3205.0
2017-06-23,21.675,21.69,21.645,21.675,3406.0
2017-06-26,21.605,21.605,21.57,21.605,3391.0
2017-06-27,21.6,21.66,21.59,21.59,5687.0
2017-06-28,21.55,21.55,21.445,21.5,17092.0
2017-06-29,21.55,21.565,21.55,21.565,898.0
2017-06-30,21.39,21.39,21.305,21.345,2721.0
2017-07-03,21.525,21.525,21.34,21.47,9650.0
2017-07-04,21.555,21.72,21.555,21.72,4985.0
2017-07-05,21.71,21.71,21.625,21.645,12898.0
2017-07-06,21.66,21.71,21.66,21.705,11651.0
2017-07-07,21.525,21.56,21.51,21.56,5134.0
2017-07-10,21.61,21.625,21.585,21.61,1682.0
2017-07-11,21.585,21.585,21.535,21.535,265.0
2017-07-12,21.405,21.405,21.375,21.39,3652.0
2017-07-13,21.425,21.425,21.37,21.37,2857.0
2017-07-14,21.32,21.335,21.32,21.335,1840.0
2017-07-17,21.22,21.265,21.2,21.265,7159.0
2017-07-18,21.315,21.315,21.03,21.035,895.0
2017-07-19,20.935,20.945,20.91,20.93,9624.0
2017-07-20,20.965,21.035,20.885,21.035,16100.0
2017-07-21,20.96,21.015,20.95,21.015,2612.0
2017-07-24,20.975,20.975,20.975,20.975,1185.0
2017-07-25,20.995,21.0,20.945,20.945,3300.0
2017-07-26,21.045,21.145,21.045,21.135,5388.0
2017-07-27,20.83,20.85,20.715,20.715,4876.0
2017-07-28,20.915,20.915,20.91,20.91,3421.0
2017-07-31,20.915,20.925,20.865,20.885,36171.0
2017-08-01,20.885,20.885,20.885,20.885,0.0
2017-08-02,21.05,21.05,21.0,21.0,1367.0
2017-08-03,21.0,21.07,21.0,21.05,1773.0
2017-08-04,20.98,20.985,20.975,20.975,4350.0
2017-08-07,21.035,21.08,21.035,21.08,1757.0
2017-08-08,21.085,21.085,21.045,21.08,2840.0
2017-08-09,21.165,21.18,21.13,21.13,5568.0
2017-08-10,21.135,21.155,21.105,21.135,5889.0
2017-08-11,20.91,20.965,20.91,20.93,2963.0
2017-08-14,20.85,20.895,20.85,20.895,1266.0
2017-08-15,21.135,21.165,21.115,21.165,6165.0
2017-08-16,21.15,21.18,21.12,21.15,8411.0
2017-08-17,20.91,20.91,20.84,20.875,10318.0
2017-08-18,20.69,20.725,20.665,20.695,5251.0
2017-08-21,20.64,20.64,20.545,20.545,3447.0
2017-08-22,20.555,20.595,20.54,20.575,7488.0
2017-08-23,20.865,20.865,20.81,20.815,3849.0
2017-08-24,20.73,20.76,20.73,20.745,7194.0
2017-08-25,20.815,20.815,20.775,20.8,1048.0
2017-08-28,20.69,20.725,20.68,20.725,6067.0
2017-08-29,20.62,20.645,20.57,20.645,6435.0
2017-08-30,20.695,20.695,20.595,20.63,10266.0
2017-08-31,20.845,20.9,20.845,20.865,9357.0
2017-09-01,20.885,20.885,20.83,20.83,10565.0
2017-09-04,20.79,20.79,20.76,20.79,3972.0
2017-09-05,20.85,20.85,20.775,20.775,1910.0
2017-09-06,20.59,20.645,20.59,20.63,14364.0
2017-09-07,20.645,20.705,20.605,20.705,11660.0
2017-09-08,20.495,20.495,20.3,20.3,1883.0
2017-09-11,20.61,20.625,20.61,20.625,1573.0
2017-09-12,20.825,20.825,20.825,20.825,4156.0
2017-09-13,20.95,20.95,20.825,20.825,112.0
2017-09-14,20.945,20.95,20.935,20.935,3563.0
2017-09-15,20.935,21.0,20.935,21.0,4834.0
2017-09-18,21.155,21.155,20.995,20.995,4070.0
2017-09-19,21.155,21.2,21.155,21.2,3594.0
2017-09-20,21.07,21.1,21.07,21.1,2054.0
2017-09-21,21.145,21.27,21.145,21.27,3386.0
2017-09-22,21.37,21.37,21.3,21.315,1761.0
2017-09-25,21.255,21.32,21.255,21.255,3077.0
2017-09-26,21.39,21.39,21.35,21.385,5870.0
2017-09-27,21.605,21.62,21.52,21.62,6813.0
2017-09-28,21.72,21.83,21.72,21.83,3137.0
2017-09-29,21.81,21.81,21.71,21.74,2957.0
2017-10-02,21.86,21.91,21.84,21.865,3185.0
2017-10-03,22.025,22.025,22.025,22.025,389.0
2017-10-04,21.93,21.93,21.91,21.925,4518.0
2017-10-05,21.915,22.01,21.915,21.99,8312.0
2017-10-06,22.265,22.305,22.2,22.3,1976.0
2017-10-09,22.15,22.25,22.15,22.25,3307.0
2017-10-10,22.2,22.2,22.125,22.135,8001.0
2017-10-11,22.115,22.185,22.115,22.185,3094.0
2017-10-12,22.215,22.215,22.215,22.215,130.0
2017-10-13,22.01,22.01,21.995,21.995,2839.0
2017-10-16,21.96,21.965,21.89,21.965,2499.0
2017-10-17,22.025,22.06,22.01,22.01,5981.0
2017-10-18,22.01,22.04,22.0,22.0,2346.0
2017-10-19,22.0,22.04,21.98,22.04,4670.0
2017-10-20,21.975,22.195,21.975,22.125,3893.0
2017-10-23,22.305,22.345,22.305,22.315,4621.0
2017-10-24,22.315,22.315,22.315,22.315,0.0
2017-10-25,22.335,22.505,22.32,22.505,1215.0
2017-10-26,22.505,22.505,22.455,22.48,2422.0
2017-10-27,22.66,22.69,22.635,22.69,117459.0
2017-10-30,22.62,22.62,22.565,22.565,3700.0
2017-10-31,22.455,22.515,22.43,22.515,5978.0
2017-11-01,22.6,22.615,22.585,22.605,13900.0
2017-11-02,22.565,22.565,22.415,22.415,8833.0
2017-11-03,22.485,22.605,22.485,22.6,3774.0
2017-11-06,22.69,22.69,22.615,22.62,755.0
2017-11-07,22.62,22.62,22.62,22.62,0.0
2017-11-08,22.64,22.64,22.64,22.64,1560.0
2017-11-09,22.62,22.675,22.62,22.65,5919.0
2017-11-10,22.615,22.625,22.57,22.59,2143.0
2017-11-13,22.685,22.685,22.64,22.65,2788.0
2017-11-14,22.72,22.735,22.71,22.735,6152.0
2017-11-15,22.605,22.735,22.605,22.725,2352.0
2017-11-16,22.64,22.685,22.64,22.65,2593.0
2017-11-17,22.855,22.855,22.77,22.84,2369.0
2017-11-20,22.875,22.875,22.805,22.805,8777.0
2017-11-21,22.96,23.01,22.96,23.01,6965.0
2017-11-22,22.97,23.025,22.96,23.005,5777.0
2017-11-23,22.86,22.87,22.845,22.845,701.0
2017-11-24,22.87,22.87,22.84,22.845,988.0
2017-11-27,22.92,22.92,22.91,22.92,1161.0
2017-11-28,22.855,22.87,22.855,22.87,1519.0
2017-11-29,23.175,23.215,23.175,23.195,1361.0
2017-11-30,23.42,23.45,23.365,23.365,8952.0
2017-12-01,23.57,23.57,23.57,23.57,44.0
2017-12-04,23.785,23.785,23.63,23.65,4800.0
2017-12-05,23.515,23.515,23.495,23.495,657.0
2017-12-06,23.455,23.455,23.455,23.455,1101.0
2017-12-07,23.555,23.6,23.555,23.6,1336.0
2017-12-08,23.785,23.79,23.785,23.785,1026.0
2017-12-11,23.89,23.89,23.89,23.89,669.0
2017-12-12,23.89,23.89,23.89,23.89,0.0
2017-12-13,23.82,23.82,23.735,23.775,3422.0
2017-12-14,23.615,23.615,23.5,23.505,37127.0
2017-12-15,23.35,23.35,23.315,23.315,7680.0
2017-12-18,23.615,23.67,23.615,23.65,1720.0
2017-12-19,23.735,23.75,23.735,23.75,1076.0
2017-12-20,23.7,23.75,23.7,23.75,179.0
2017-12-21,23.665,23.665,23.635,23.635,1080.0
2017-12-22,23.64,23.64,23.62,23.63,4005.0
2017-12-27,23.57,23.57,23.57,23.57,193.0
2017-12-28,23.41,23.42,23.385,23.385,85159.0
2017-12-29,23.385,23.385,23.385,23.385,0.0
2018-01-02,23.235,23.545,23.235,23.545,1794.0
2018-01-03,23.345,23.445,23.345,23.43,3618.0
2018-01-04,23.43,23.43,23.43,23.43,0.0
2018-01-05,23.43,23.535,23.43,23.535,690.0
2018-01-08,23.68,23.68,23.535,23.535,150.0
2018-01-09,23.535,23.535,23.535,23.535,0.0
2018-01-10,23.765,23.765,23.765,23.765,1033.0
2018-01-11,23.695,23.695,23.63,23.67,4867.0
2018-01-12,23.795,23.795,23.735,23.735,461.0
2018-01-15,23.935,23.945,23.835,23.835,950.0
2018-01-16,23.765,23.805,23.765,23.795,1490.0
2018-01-17,23.62,23.62,23.565,23.565,863.0
2018-01-18,23.78,23.855,23.78,23.855,1011.0
2018-01-19,23.595,23.595,23.595,23.595,450.0
2018-01-22,23.665,23.755,23.665,23.735,1728.0
2018-01-23,23.87,23.87,23.85,23.85,169.0
2018-01-24,23.93,23.93,23.895,23.93,648.0
2018-01-25,23.75,23.785,23.7,23.7,1297.0
2018-01-29,23.945,23.95,23.7,23.7,351.0
2018-01-30,23.78,23.78,23.715,23.715,333.0
2018-01-31,23.53,23.595,23.53,23.58,2565.0
2018-02-01,23.585,23.655,23.58,23.655,4012.0
2018-02-02,23.65,23.65,23.65,23.65,603.0
2018-02-05,23.22,23.27,23.185,23.27,2719.0
2018-02-06,22.34,22.35,21.69,21.73,16388.0
2018-02-07,22.67,22.8,22.67,22.8,1183.0
2018-02-08,22.765,22.765,22.765,22.765,41.0
2018-02-09,22.34,22.485,22.32,22.435,11613.0
2018-02-12,22.565,22.585,22.515,22.515,344.0
2018-02-13,22.55,22.55,22.53,22.54,2272.0
2018-02-14,22.7,22.72,22.63,22.63,1658.0
2018-02-15,22.82,22.865,22.815,22.865,12977.0
2018-02-16,23.035,23.035,23.0,23.0,1812.0
2018-02-19,23.205,23.205,23.135,23.135,4990.0
2018-02-20,23.12,23.12,23.115,23.115,1846.0
2018-02-21,23.0,23.08,23.0,23.015,1787.0
2018-02-22,22.97,22.97,22.97,22.97,1244.0
2018-02-23,23.055,23.12,23.055,23.115,11245.0
2018-02-26,23.405,23.405,23.33,23.33,516.0
2018-02-27,23.595,23.595,23.595,23.595,795.0
2018-02-28,23.515,23.595,23.515,23.595,20.0
2018-03-01,23.255,23.32,23.255,23.3,1468.0
2018-03-02,23.0,23.035,22.97,22.97,3297.0
2018-03-05,23.055,23.055,23.055,23.055,88.0
2018-03-06,23.055,23.055,23.055,23.055,0.0
2018-03-07,23.08,23.105,23.005,23.055,8647.0
2018-03-08,23.185,23.185,23.12,23.12,4411.0
2018-03-09,23.12,23.12,23.12,23.12,0.0
2018-03-12,23.55,23.55,23.52,23.52,1801.0
2018-03-13,23.435,23.465,23.385,23.385,2061.0
2018-03-14,23.385,23.385,23.385,23.385,0.0
2018-03-15,23.17,23.17,23.135,23.17,1471.0
2018-03-16,23.415,23.415,23.415,23.415,320.0
2018-03-19,23.62,23.645,23.605,23.635,10917.0
2018-03-20,23.405,23.405,23.405,23.405,5075.0
2018-03-21,23.445,23.48,23.445,23.48,1794.0
2018-03-22,23.305,23.48,23.28,23.48,90.0
2018-03-23,22.845,22.845,22.685,22.685,4800.0
2018-03-26,22.47,22.555,22.47,22.54,5702.0
2018-03-27,22.955,22.97,22.955,22.97,1908.0
2018-03-28,22.97,22.97,22.97,22.97,0.0
2018-03-29,22.82,22.87,22.82,22.82,2620.0
2018-04-03,22.58,22.685,22.58,22.59,2187.0
2018-04-04,22.665,22.665,22.59,22.59,197.0
2018-04-05,23.035,23.2,23.035,23.195,13513.0
2018-04-06,23.05,23.05,23.02,23.045,1062.0
2018-04-09,22.935,22.945,22.935,22.945,3138.0
2018-04-10,22.97,22.97,22.97,22.97,15.0
2018-04-11,22.915,22.915,22.895,22.915,1807.0
2018-04-12,23.005,23.005,22.915,22.915,320.0
2018-04-13,22.915,22.915,22.915,22.915,0.0
2018-04-16,23.115,23.115,23.115,23.115,310.0
2018-04-17,23.25,23.315,23.23,23.25,2633.0
2018-04-18,23.365,23.445,23.365,23.395,18620.0
2018-04-19,23.385,23.385,23.365,23.38,1966.0
2018-04-20,23.42,23.5,23.42,23.445,3005.0
2018-04-23,23.485,23.485,23.485,23.485,3289.0
2018-04-24,23.685,23.8,23.68,23.75,7597.0
2018-04-26,23.7,23.7,23.685,23.685,5015.0
2018-04-27,23.685,23.685,23.685,23.685,0.0
2018-04-30,23.685,23.685,23.685,23.685,0.0
2018-05-01,23.685,23.685,23.685,23.685,0.0
2018-05-02,23.805,23.805,23.68,23.68,7879.0
2018-05-03,23.68,23.68,23.68,23.68,0.0
2018-05-04,23.68,23.68,23.68,23.68,0.0
2018-05-07,23.78,23.85,23.73,23.85,9888.0
2018-05-08,23.75,23.855,23.75,23.85,12556.0
2018-05-09,24.0,24.085,24.0,24.08,1545.0
2018-05-10,24.165,24.23,24.165,24.165,621.0
2018-05-11,24.2,24.2,24.165,24.165,3568.0
2018-05-14,24.165,24.27,24.165,24.27,590.0
2018-05-15,24.27,24.27,24.27,24.27,0.0
2018-05-16,24.27,24.465,24.27,24.27,3509.0
2018-05-17,24.295,24.38,24.245,24.25,11672.0
2018-05-18,24.385,24.385,24.38,24.38,757.0
2018-05-21,24.435,24.435,24.4,24.41,3365.0
2018-05-22,24.41,24.41,24.41,24.41,0.0
2018-05-23,24.17,24.265,24.17,24.245,637.0
2018-05-24,24.18,24.18,24.15,24.15,6583.0
2018-05-25,24.15,24.245,24.15,24.245,1677.0
2018-05-28,24.115,24.115,24.065,24.07,3232.0
2018-05-29,24.11,24.165,24.11,24.11,657.0
2018-05-30,24.03,24.03,23.995,23.995,395.0
2018-05-31,24.1,24.145,24.08,24.085,3952.0
2018-06-01,23.985,23.985,23.965,23.965,175.0
2018-06-04,23.97,23.97,23.97,23.97,1000.0
2018-06-05,23.965,23.965,23.905,23.905,15661.0
2018-06-06,23.985,23.985,23.92,23.98,4052.0
2018-06-07,24.13,24.145,24.13,24.145,3589.0
2018-06-08,24.295,24.335,24.265,24.335,5623.0
2018-06-12,24.48,24.48,24.38,24.38,1681.0
2018-06-13,24.58,24.58,24.58,24.58,350.0
2018-06-14,24.465,24.47,24.435,24.435,2465.0
2018-06-15,24.715,24.765,24.71,24.765,6204.0
2018-06-18,24.735,24.735,24.7,24.72,1243.0
2018-06-19,24.715,24.76,24.645,24.665,1248.0
2018-06-20,24.9,24.9,24.76,24.815,3543.0
2018-06-21,24.985,25.01,24.985,24.995,880.0
2018-06-22,24.66,24.695,24.66,24.695,460.0
2018-06-25,24.565,24.595,24.51,24.595,1574.0
2018-06-26,24.46,24.465,24.46,24.465,6020.0
2018-06-27,24.52,24.55,24.52,24.55,1130.0
2018-06-28,24.53,24.585,24.53,24.585,593.0
2018-06-29,24.615,24.615,24.615,24.615,24.0
2018-07-02,24.495,24.495,24.38,24.38,250.0
2018-07-03,24.59,24.665,24.57,24.57,1539.0
2018-07-04,24.41,24.41,24.38,24.38,405.0
2018-07-05,24.445,24.52,24.425,24.485,4463.0
2018-07-06,24.615,24.62,24.615,24.615,2728.0
2018-07-09,24.6,24.65,24.6,24.615,4449.0
2018-07-10,24.785,24.785,24.715,24.775,3342.0
2018-07-11,24.77,24.77,24.77,24.77,5000.0
2018-07-12,24.885,24.965,24.885,24.945,1307.0
2018-07-13,24.885,24.93,24.885,24.93,875.0
2018-07-16,24.92,24.92,24.885,24.92,1331.0
2018-07-17,24.895,24.905,24.805,24.805,19203.0
2018-07-18,25.055,25.06,25.055,25.06,2101.0
2018-07-19,25.015,25.015,25.0,25.015,407.0
2018-07-20,25.135,25.135,25.135,25.135,619.0
2018-07-23,24.84,24.84,24.775,24.795,225.0
2018-07-24,25.09,25.14,25.07,25.11,12948.0
2018-07-25,24.93,25.045,24.92,24.965,15869.0
2018-07-26,24.965,25.1,24.965,25.06,12548.0
2018-07-27,25.355,25.355,25.315,25.345,6632.0
2018-07-30,25.185,25.22,25.125,25.2,20172.0
2018-07-31,25.17,25.17,25.11,25.11,4581.0
2018-08-01,25.235,25.25,25.235,25.235,880.0
2018-08-02,25.22,25.22,25.22,25.22,603.0
2018-08-03,25.41,25.41,25.37,25.37,4407.0
2018-08-06,25.455,25.495,25.455,25.455,771.0
2018-08-07,25.5,25.545,25.5,25.515,12672.0
2018-08-08,25.47,25.47,25.465,25.465,468.0
2018-08-09,25.465,25.465,25.465,25.465,0.0
2018-08-10,25.69,25.69,25.465,25.465,2875.0
2018-08-13,25.675,25.675,25.645,25.645,2028.0
2018-08-14,25.72,25.74,25.705,25.705,3612.0
2018-08-15,25.975,26.02,25.96,25.96,695.0
2018-08-16,25.81,25.81,25.72,25.72,939.0
2018-08-17,25.92,25.93,25.89,25.93,623.0
2018-08-20,25.905,25.905,25.875,25.89,2000.0
2018-08-21,25.89,25.89,25.77,25.77,6072.0
2018-08-22,25.755,25.785,25.755,25.785,255.0
2018-08-23,25.96,25.985,25.96,25.985,1889.0
2018-08-24,26.055,26.055,26.055,26.055,1182.0
2018-08-27,25.99,26.07,25.99,26.07,1812.0
2018-08-28,26.18,26.18,26.145,26.145,32.0
2018-08-29,26.175,26.175,26.175,26.175,1120.0
2018-08-30,26.32,26.365,26.175,26.175,53.0
2018-08-31,26.275,26.305,26.275,26.305,3254.0
2018-09-03,26.59,26.6,26.59,26.6,2054.0
2018-09-04,26.555,26.6,26.43,26.43,1537.0
2018-09-05,26.49,26.505,26.425,26.425,2441.0
2018-09-06,26.525,26.575,26.51,26.545,2045.0
2018-09-07,26.415,26.45,26.415,26.45,5080.0
2018-09-10,26.65,26.75,26.65,26.75,1017.0
2018-09-11,26.695,26.73,26.68,26.68,2983.0
2018-09-12,26.74,26.74,26.74,26.74,86.0
2018-09-13,26.57,26.57,26.435,26.49,4145.0
2018-09-14,26.605,26.605,26.49,26.49,7255.0
2018-09-17,26.725,26.725,26.665,26.665,1540.0
2018-09-18,26.62,26.62,26.505,26.505,2059.0
2018-09-19,26.525,26.525,26.435,26.435,3767.0
2018-09-20,26.435,26.435,26.435,26.435,0.0
2018-09-21,26.545,26.57,26.545,26.56,7119.0
2018-09-24,26.51,26.575,26.51,26.575,535.0
2018-09-25,26.525,26.62,26.525,26.585,660.0
2018-09-26,26.505,26.505,26.505,26.505,1420.0
2018-09-27,26.355,26.38,26.315,26.35,3534.0
2018-09-28,26.35,26.35,26.35,26.35,0.0
2018-10-01,26.35,26.35,26.35,26.35,0.0
2018-10-02,26.535,26.605,26.535,26.605,883.0
2018-10-03,26.775,26.805,26.775,26.775,3712.0
2018-10-04,27.075,27.105,27.045,27.045,2281.0
2018-10-05,27.205,27.205,27.14,27.205,907.0
2018-10-08,27.205,27.205,27.205,27.205,0.0
2018-10-09,27.095,27.095,27.06,27.06,1476.0
2018-10-10,26.845,26.845,26.845,26.845,634.0
2018-10-11,26.205,26.205,25.975,26.135,2026.0
2018-10-12,25.72,26.135,25.72,26.135,170.0
2018-10-15,25.735,25.735,25.645,25.69,1935.0
2018-10-16,25.63,25.63,25.63,25.63,101.0
2018-10-17,26.005,26.02,26.005,26.015,10357.0
2018-10-18,26.125,26.125,26.015,26.015,157.0
2018-10-19,25.905,25.905,25.845,25.845,2917.0
2018-10-22,25.69,25.755,25.69,25.755,740.0
2018-10-23,25.715,25.715,25.55,25.55,10023.0
2018-10-24,25.5,25.535,25.5,25.535,4058.0
2018-10-25,24.99,24.995,24.99,24.995,598.0
2018-10-26,25.075,25.075,24.98,25.07,1272.0
2018-10-29,24.92,24.92,24.87,24.915,2699.0
2018-10-30,24.935,24.935,24.935,24.935,59.0
2018-10-31,25.275,25.275,25.22,25.275,201.0
2018-11-01,25.355,25.355,25.31,25.31,394.0
2018-11-02,25.15,25.15,25.15,25.15,133.0
2018-11-05,25.15,25.15,25.15,25.15,0.0
2018-11-06,25.355,25.355,25.33,25.33,1803.0
2018-11-07,25.33,25.33,25.33,25.33,0.0
2018-11-08,25.58,25.595,25.565,25.595,1542.0
2018-11-09,25.56,25.56,25.56,25.56,286.0
2018-11-12,25.47,25.58,25.47,25.51,691.0
2018-11-13,25.51,25.51,25.51,25.51,0.0
2018-11-14,25.2,25.2,25.105,25.12,3700.0
2018-11-15,24.66,24.66,24.66,24.66,29.0
2018-11-16,24.85,24.85,24.66,24.66,28.0
2018-11-19,24.855,24.88,24.82,24.88,10366.0
2018-11-20,24.69,24.745,24.675,24.745,8445.0
2018-11-21,24.445,24.47,24.44,24.47,3301.0
2018-11-22,24.35,24.425,24.35,24.425,275.0
2018-11-23,24.315,24.35,24.315,24.35,5340.0
2018-11-26,24.365,24.38,24.345,24.345,3607.0
2018-11-27,24.525,24.525,24.525,24.525,322.0
2018-11-28,24.775,24.775,24.745,24.745,5461.0
2018-11-29,24.895,24.895,24.87,24.895,1083.0
2018-11-30,24.87,24.9,24.82,24.9,1407.0
2018-12-03,25.06,25.245,25.06,25.06,1974.0
2018-12-04,25.04,25.04,25.04,25.04,1460.0
2018-12-05,24.475,25.04,24.475,25.04,973.0
2018-12-06,24.65,24.65,24.43,24.495,4590.0
2018-12-07,24.62,24.62,24.62,24.62,744.0
2018-12-10,24.22,24.22,24.0,24.0,2547.0
2018-12-11,24.045,24.08,24.045,24.08,2699.0
2018-12-12,24.235,24.235,24.235,24.235,574.0
2018-12-13,24.145,24.25,24.145,24.24,1755.0
2018-12-14,24.24,24.24,24.24,24.24,0.0
2018-12-17,23.83,23.94,23.83,23.935,922.0
2018-12-18,23.525,23.525,23.5,23.5,309.0
2018-12-19,23.23,23.23,23.23,23.23,2024.0
2018-12-20,23.28,23.28,23.025,23.025,1454.0
2018-12-21,23.025,23.025,23.025,23.025,0.0
2018-12-24,22.625,22.68,22.625,22.65,19300.0
2018-12-27,22.925,22.98,22.925,22.98,109.0
2018-12-28,23.23,23.23,22.98,22.98,798.0
2018-12-31,23.34,23.34,23.34,23.34,125.0
2019-01-02,23.465,23.61,23.465,23.61,357.0
2019-01-03,23.545,23.565,23.545,23.545,3162.0
2019-01-04,23.085,23.21,23.085,23.21,755.0
2019-01-07,23.465,23.48,23.465,23.465,6692.0
2019-01-08,23.68,23.68,23.68,23.68,1083.0
2019-01-09,23.735,23.79,23.735,23.735,1279.0
2019-01-10,23.735,23.735,23.695,23.695,2189.0
2019-01-11,23.75,23.76,23.75,23.76,2700.0
2019-01-14,23.76,23.76,23.76,23.76,0.0
2019-01-15,23.765,23.84,23.765,23.84,1309.0
2019-01-16,23.85,23.85,23.84,23.84,517.0
2019-01-17,23.84,23.84,23.84,23.84,0.0
2019-01-18,24.19,24.255,24.19,24.255,237.0
2019-01-21,24.565,24.565,24.55,24.55,1000.0
2019-01-22,24.51,24.515,24.5,24.515,1313.0
2019-01-23,24.36,24.395,24.36,24.395,4390.0
2019-01-24,24.44,24.44,24.44,24.44,317.0
2019-01-25,24.59,24.65,24.59,24.65,1791.0
2019-01-29,24.375,24.65,24.375,24.65,1200.0
2019-01-30,24.39,24.39,24.39,24.39,78.0
2019-01-31,24.365,24.38,24.36,24.38,2233.0
2019-02-01,24.62,24.62,24.525,24.62,7858.0
2019-02-04,24.73,24.73,24.73,24.73,20.0
2019-02-05,24.915,24.915,24.71,24.71,2081.0
2019-02-06,24.84,25.145,24.84,25.145,175.0
2019-02-07,25.35,25.35,25.315,25.315,6576.0
2019-02-11,25.055,25.1,25.055,25.085,3752.0
2019-02-12,25.285,25.285,25.085,25.085,512.0
2019-02-13,25.435,25.515,25.435,25.515,6070.0
2019-02-14,25.575,25.575,25.575,25.575,289.0
2019-02-15,25.485,25.485,25.435,25.435,313.0
2019-02-18,25.61,25.61,25.435,25.435,27.0
2019-02-19,25.67,25.81,25.67,25.81,6342.0
2019-02-20,25.67,25.68,25.61,25.61,39110.0
2019-02-21,25.765,25.765,25.68,25.7,20525.0
2019-02-22,25.87,25.91,25.84,25.9,16437.0
2019-02-25,25.885,25.895,25.865,25.885,3113.0
2019-02-26,25.81,25.81,25.71,25.745,1090.0
2019-02-27,25.59,25.68,25.59,25.67,1930.0
2019-02-28,25.84,25.87,25.825,25.87,1807.0
2019-03-01,25.865,26.035,25.865,26.005,2615.0
2019-03-04,26.1,26.195,26.1,26.195,1176.0
2019-03-05,25.95,26.035,25.95,26.035,385.0
2019-03-06,25.88,26.01,25.88,26.01,1200.0
2019-03-07,25.765,25.765,25.765,25.765,1000.0
2019-03-08,25.72,25.75,25.72,25.75,377.0
2019-03-11,25.58,25.64,25.58,25.64,1393.0
2019-03-12,25.895,25.895,25.895,25.895,722.0
2019-03-13,25.92,25.945,25.92,25.945,2997.0
2019-03-14,26.07,26.175,26.07,26.07,1231.0
2019-03-15,26.15,26.15,26.055,26.15,2230.0
2019-03-18,26.15,26.15,26.07,26.095,989.0
2019-03-19,26.21,26.22,26.21,26.21,709.0
2019-03-20,26.18,26.195,26.135,26.19,2835.0
2019-03-21,25.9,25.9,25.81,25.81,1011.0
2019-03-22,26.255,26.255,26.165,26.165,2547.0
2019-03-25,25.765,25.775,25.735,25.765,1335.0
2019-03-26,25.72,25.72,25.685,25.695,1637.0
2019-03-27,25.775,25.95,25.775,25.95,2284.0
2019-03-28,25.795,25.795,25.795,25.795,18.0
2019-03-29,25.995,26.04,25.995,26.04,4296.0
2019-04-01,26.135,26.135,26.13,26.13,757.0
2019-04-02,26.33,26.33,26.265,26.265,5496.0
2019-04-03,26.38,26.38,26.38,26.38,1027.0
2019-04-04,26.315,26.33,26.225,26.32,5478.0
2019-04-05,26.36,26.39,26.32,26.32,1146.0
2019-04-08,26.625,26.625,26.53,26.59,2729.0
2019-04-09,26.545,26.545,26.435,26.5,2534.0
2019-04-10,26.305,26.38,26.295,26.295,1197.0
2019-04-11,26.265,26.32,26.265,26.3,1040.0
2019-04-12,26.405,26.455,26.405,26.425,4670.0
2019-04-15,26.45,26.45,26.425,26.45,1177.0
2019-04-16,26.455,26.545,26.455,26.545,742.0
2019-04-17,26.405,26.405,26.365,26.365,1125.0
2019-04-18,26.32,26.32,26.285,26.285,1222.0
2019-04-23,26.565,26.565,26.535,26.545,530.0
2019-04-24,26.92,27.095,26.545,26.545,2150.0
2019-04-26,26.92,26.96,26.895,26.96,1962.0
2019-04-29,27.01,27.01,26.965,26.965,1061.0
2019-04-30,27.07,27.07,27.07,27.07,319.0
2019-05-01,27.195,27.195,27.18,27.19,1802.0
2019-05-02,27.19,27.19,27.19,27.19,0.0
2019-05-03,27.05,27.05,27.025,27.025,6305.0
2019-05-06,26.965,26.965,26.885,26.895,6597.0
2019-05-07,26.99,27.01,26.855,26.855,4446.0
2019-05-08,26.765,26.765,26.735,26.735,977.0
2019-05-09,26.775,26.775,26.72,26.735,3193.0
2019-05-10,26.75,26.75,26.545,26.545,1502.0
2019-05-13,26.635,26.635,26.545,26.545,14.0
2019-05-14,26.28,26.44,26.24,26.44,3264.0
2019-05-15,26.685,26.745,26.67,26.745,2543.0
2019-05-16,26.72,26.72,26.72,26.72,426.0
2019-05-17,27.065,27.065,26.98,26.98,1937.0
2019-05-20,26.895,26.935,26.855,26.885,1474.0
2019-05-21,26.76,26.85,26.76,26.85,1520.0
2019-05-22,27.08,27.08,27.04,27.04,1011.0
2019-05-23,26.825,26.855,26.825,26.855,951.0
2019-05-24,26.59,26.605,26.59,26.605,809.0
2019-05-27,26.48,26.48,26.47,26.47,1117.0
2019-05-28,26.535,26.58,26.535,26.58,2216.0
2019-05-29,26.1,26.12,26.1,26.11,664.0
2019-05-30,25.975,26.04,25.975,26.04,8185.0
2019-05-31,25.92,25.92,25.91,25.91,3839.0
2019-06-03,25.455,25.455,25.405,25.435,1039.0
2019-06-04,25.685,25.685,25.655,25.655,759.0
2019-06-05,26.18,26.205,26.145,26.145,6423.0
2019-06-06,26.335,26.335,26.335,26.335,2200.0
2019-06-07,26.44,26.535,26.44,26.535,293.0
2019-06-11,26.855,26.895,26.855,26.855,1174.0
2019-06-12,26.85,26.855,26.84,26.84,937.0
2019-06-13,26.87,26.87,26.865,26.865,777.0
2019-06-14,27.145,27.175,27.145,27.175,99.0
2019-06-17,27.18,27.265,27.18,27.265,1533.0
2019-06-18,27.315,27.32,27.3,27.305,7724.0
2019-06-19,27.45,27.465,27.42,27.465,1345.0
2019-06-20,27.48,27.545,27.48,27.535,5780.0
2019-06-21,27.505,27.505,27.41,27.41,937.0
2019-06-24,27.395,27.395,27.395,27.395,267.0
2019-06-25,27.205,27.205,27.175,27.205,667.0
2019-06-26,27.105,27.115,27.04,27.04,3674.0
2019-06-27,26.995,26.995,26.975,26.975,4076.0
2019-06-28,26.975,26.975,26.975,26.975,0.0
2019-07-01,27.59,27.59,27.59,27.59,502.0
2019-07-02,27.55,27.565,27.535,27.565,6974.0
2019-07-03,27.495,27.505,27.455,27.455,6927.0
2019-07-04,27.51,27.55,27.495,27.51,2710.0
2019-07-05,27.59,27.59,27.565,27.58,587.0
2019-07-08,27.625,27.625,27.58,27.62,1423.0
2019-07-09,27.61,27.61,27.57,27.58,732.0
2019-07-10,27.785,27.785,27.785,27.785,552.0
2019-07-11,27.77,27.77,27.755,27.755,1678.0
2019-07-12,27.705,27.72,27.705,27.72,1352.0
2019-07-15,27.665,27.67,27.65,27.655,1540.0
2019-07-16,27.625,27.64,27.59,27.64,2023.0
2019-07-17,27.59,27.655,27.59,27.655,1913.0
2019-07-18,27.26,27.26,27.25,27.25,5756.0
2019-07-19,27.36,27.38,27.34,27.38,2806.0
2019-07-22,27.265,27.325,27.265,27.325,2625.0
2019-07-23,27.42,27.42,27.42,27.42,408.0
2019-07-24,27.755,27.78,27.755,27.78,1855.0
2019-07-25,27.97,28.04,27.97,28.04,2581.0
2019-07-26,27.97,28.01,27.97,28.01,1073.0
2019-07-29,28.225,28.225,28.2,28.21,1152.0
2019-07-30,28.325,28.325,28.31,28.315,1231.0
2019-07-31,28.37,28.37,28.355,28.36,3720.0
2019-08-01,28.195,28.26,28.195,28.26,443.0
2019-08-02,27.95,27.95,27.885,27.91,1221.0
2019-08-05,27.8,27.8,27.705,27.765,2584.0
2019-08-06,26.675,27.09,26.645,27.09,1686.0
2019-08-07,27.39,27.58,27.38,27.58,2819.0
2019-08-08,27.505,27.505,27.49,27.495,3350.0
2019-08-09,27.665,27.665,27.64,27.64,722.0
2019-08-12,27.62,27.705,27.62,27.67,483.0
2019-08-13,27.45,27.45,27.36,27.36,4102.0
2019-08-14,27.59,27.65,27.59,27.65,3198.0
2019-08-15,26.98,26.98,26.915,26.945,1653.0
2019-08-16,26.945,26.975,26.9,26.9,9779.0
2019-08-19,27.41,27.41,27.405,27.405,923.0
2019-08-20,27.61,27.62,27.58,27.58,1745.0
2019-08-21,27.36,27.395,27.36,27.395,781.0
2019-08-22,27.635,27.64,27.595,27.635,1630.0
2019-08-23,27.71,27.785,27.71,27.785,781.0
2019-08-26,26.95,26.95,26.89,26.92,1776.0
2019-08-27,27.25,27.25,27.205,27.205,507.0
2019-08-28,27.18,27.18,27.18,27.18,3131.0
2019-08-29,27.275,27.365,27.275,27.365,436.0
2019-08-30,27.75,27.895,27.75,27.81,10199.0
2019-09-02,27.67,27.67,27.67,27.67,833.0
2019-09-03,27.78,27.78,27.78,27.78,481.0
2019-09-04,27.465,27.535,27.465,27.51,5575.0
2019-09-05,27.885,27.9,27.865,27.9,1305.0
2019-09-06,28.01,28.055,27.97,27.97,1897.0
2019-09-09,27.97,27.995,27.94,27.94,1189.0
2019-09-10,28.125,28.125,28.1,28.125,2030.0
2019-09-11,28.275,28.275,28.225,28.255,4768.0
2019-09-12,28.63,28.63,28.56,28.56,4084.0
2019-09-13,28.545,28.56,28.545,28.56,2140.0
2019-09-16,28.275,28.33,28.275,28.315,5317.0
2019-09-17,28.545,28.59,28.545,28.59,119.0
2019-09-18,28.475,28.505,28.475,28.5,3194.0
2019-09-19,28.705,28.75,28.675,28.685,11645.0
2019-09-20,28.775,28.805,28.75,28.775,6376.0
2019-09-23,28.805,28.835,28.775,28.775,6816.0
2019-09-24,28.9,28.9,28.815,28.85,6891.0
2019-09-25,28.43,28.53,28.43,28.53,2434.0
2019-09-26,28.715,28.75,28.675,28.675,2954.0
2019-09-27,28.6,28.6,28.6,28.6,1153.0
2019-09-30,28.635,28.705,28.635,28.705,3275.0
2019-10-01,28.745,28.965,28.745,28.965,2852.0
2019-10-02,28.47,28.47,28.41,28.47,1362.0
2019-10-03,27.925,27.925,27.915,27.915,1282.0
2019-10-04,27.885,27.95,27.885,27.95,3890.0
2019-10-07,28.18,28.18,28.18,28.18,752.0
2019-10-08,28.255,28.255,28.245,28.245,665.0
2019-10-09,28.24,28.24,27.81,27.81,2307.0
2019-10-10,27.785,27.925,27.785,27.88,5159.0
2019-10-11,28.155,28.155,28.08,28.115,8991.0
2019-10-14,28.39,28.415,28.39,28.415,553.0
2019-10-15,28.355,28.41,28.33,28.41,1679.0
2019-10-16,28.715,28.75,28.705,28.75,1124.0
2019-10-17,28.69,28.69,28.545,28.545,1434.0
2019-10-18,28.455,28.455,28.415,28.415,704.0
2019-10-21,28.4,28.425,28.34,28.34,2911.0
2019-10-22,28.485,28.5,28.485,28.5,1443.0
2019-10-23,28.575,28.575,28.455,28.57,2443.0
2019-10-24,28.62,28.655,28.62,28.655,5936.0
2019-10-25,28.73,28.73,28.69,28.69,2921.0
2019-10-28,28.865,28.915,28.865,28.915,1644.0
2019-10-29,28.915,28.915,28.875,28.9,361.0
2019-10-30,28.805,28.805,28.79,28.79,1307.0
2019-10-31,28.67,28.67,28.54,28.54,1842.0
2019-11-01,28.57,28.62,28.57,28.62,2195.0
2019-11-04,28.905,28.905,28.89,28.9,992.0
2019-11-05,29.21,29.23,29.21,29.22,1151.0
2019-11-06,29.25,29.25,29.195,29.195,1070.0
2019-11-07,29.31,29.325,29.25,29.32,2608.0
2019-11-08,29.36,29.375,29.31,29.325,2818.0
2019-11-11,29.57,29.57,29.475,29.505,7252.0
2019-11-12,29.505,29.525,29.49,29.52,2505.0
2019-11-13,29.505,29.51,29.475,29.48,4235.0
2019-11-14,29.665,29.71,29.665,29.695,3768.0
2019-11-15,29.835,29.84,29.835,29.84,683.0
2019-11-18,29.755,29.82,29.755,29.77,2011.0
2019-11-19,29.8,29.935,29.8,29.935,5240.0
2019-11-20,29.695,29.695,29.665,29.68,1082.0
2019-11-21,29.625,29.67,29.62,29.665,2785.0
2019-11-22,29.725,29.81,29.725,29.8,540.0
2019-11-25,29.925,29.925,29.885,29.915,208.0
2019-11-26,30.1,30.14,30.065,30.11,932.0
2019-11-27,30.095,30.095,30.07,30.095,2667.0
2019-11-28,30.14,30.21,30.14,30.2,2128.0
2019-11-29,30.2,30.2,30.2,30.2,0.0
2019-12-02,30.23,30.23,30.21,30.21,4879.0
2019-12-03,29.68,29.75,29.655,29.68,4609.0
2019-12-04,29.31,29.41,29.265,29.41,8470.0
2019-12-05,29.51,29.57,29.51,29.52,10285.0
2019-12-06,29.61,29.665,29.61,29.665,383.0
2019-12-09,29.885,29.935,29.885,29.935,3347.0
2019-12-10,29.935,29.94,29.88,29.88,3000.0
2019-12-11,29.965,29.97,29.965,29.97,1384.0
2019-12-12,29.795,29.795,29.735,29.735,2776.0
2019-12-13,29.98,30.0,29.915,29.965,6886.0
2019-12-16,30.055,30.115,30.01,30.115,7450.0
2019-12-17,30.2,30.23,30.195,30.195,4645.0
2019-12-18,30.31,30.36,30.26,30.345,8725.0
2019-12-19,30.345,30.345,30.195,30.23,10169.0
2019-12-20,30.49,30.49,30.245,30.245,87067.0
2019-12-23,30.425,30.425,30.285,30.325,2596.0
2019-12-24,30.3,30.3,30.245,30.255,3318.0
2019-12-27,30.31,30.31,30.31,30.31,2686.0
2019-12-30,30.065,30.07,30.065,30.065,4815.0
2019-12-31,30.04,30.04,29.885,29.91,536.0
2020-01-02,30.045,30.055,30.045,30.055,354.0
2020-01-03,30.27,30.27,30.0,30.005,39188.0
2020-01-06,29.97,30.055,29.97,29.97,4185.0
2020-01-07,30.175,30.29,30.175,30.27,6743.0
2020-01-08,30.345,30.345,30.045,30.155,1905.0
2020-01-09,30.51,30.56,30.51,30.56,1512.0
2020-01-10,30.74,30.74,30.64,30.67,2656.0
2020-01-13,30.585,30.585,30.345,30.355,4243.0
2020-01-14,30.655,30.655,30.57,30.57,1815.0
2020-01-15,30.595,30.595,30.585,30.585,563.0
2020-01-16,30.645,30.645,30.595,30.64,200.0
2020-01-17,30.855,30.885,30.835,30.885,1688.0
2020-01-20,30.965,30.98,30.92,30.92,4990.0
2020-01-21,30.91,30.98,30.91,30.91,4856.0
2020-01-22,30.97,31.135,30.97,31.105,1045.0
2020-01-23,30.95,30.95,30.825,30.87,18547.0
2020-01-24,31.09,31.09,31.025,31.04,10772.0
2020-01-28,30.9,30.94,30.585,30.645,5350.0
2020-01-29,30.815,30.92,30.815,30.92,3781.0
2020-01-30,30.895,30.895,30.715,30.715,3384.0
2020-01-31,31.12,31.12,31.05,31.12,1296.0
2020-02-03,30.715,30.825,30.715,30.825,8663.0
2020-02-04,30.645,30.795,30.645,30.78,3011.0
2020-02-05,30.94,30.94,30.84,30.84,32618.0
2020-02-06,31.34,31.495,31.33,31.495,18732.0
2020-02-07,31.51,31.51,31.495,31.495,1686.0
2020-02-10,31.435,31.45,31.395,31.405,1716.0
2020-02-11,31.63,31.65,31.605,31.65,3302.0
2020-02-12,31.605,31.605,31.56,31.58,2002.0
2020-02-13,31.735,31.735,31.72,31.72,2825.0
2020-02-14,31.815,31.815,31.735,31.775,2307.0
2020-02-17,31.785,31.785,31.72,31.735,3167.0
2020-02-18,31.735,31.75,31.69,31.735,2566.0
2020-02-19,31.735,31.76,31.735,31.76,386.0
2020-02-20,31.915,32.045,31.915,32.005,12121.0
2020-02-21,32.055,32.105,32.045,32.105,3069.0
2020-02-24,31.62,31.645,31.51,31.545,10982.0
2020-02-25,31.21,31.21,30.965,31.125,7889.0
2020-02-26,30.275,30.275,30.045,30.145,5538.0
2020-02-27,29.85,29.85,29.545,29.595,14976.0
2020-02-28,28.385,28.51,28.19,28.29,18797.0
2020-03-02,28.07,28.49,28.015,28.405,47362.0
2020-03-03,28.895,29.51,28.895,29.205,1192.0
2020-03-04,28.74,28.74,28.285,28.66,6188.0
2020-03-05,29.18,29.18,29.07,29.07,18747.0
2020-03-06,28.795,28.795,28.07,28.07,24779.0
2020-03-09,26.49,26.815,26.455,26.73,34314.0
2020-03-10,25.22,26.23,25.22,26.23,36984.0
2020-03-11,26.555,26.625,26.23,26.305,24789.0
2020-03-12,25.695,25.76,24.6,25.04,25750.0
2020-03-13,23.465,23.68,23.13,23.68,74254.0
2020-03-16,25.365,25.365,24.74,25.01,16757.0
2020-03-17,24.13,24.715,24.1,24.625,8503.0
2020-03-18,24.5,24.5,24.015,24.015,12432.0
2020-03-19,24.745,25.115,24.27,24.37,50212.0
2020-03-20,24.46,24.475,24.27,24.475,4328.0
2020-03-23,22.67,22.945,20.875,22.62,20538.0
2020-03-24,22.69,22.995,22.66,22.76,1608.0
2020-03-25,23.17,24.1,23.17,23.795,42041.0
2020-03-26,25.04,25.225,24.8,24.8,3522.0
2020-03-27,25.675,25.875,25.055,25.135,34358.0
2020-03-30,24.035,24.645,24.03,24.645,11797.0
2020-03-31,25.555,25.555,24.97,25.03,11229.0
2020-04-01,25.0,25.0,24.405,24.405,14928.0
2020-04-02,24.26,24.26,23.98,24.185,4285.0
2020-04-03,24.415,24.415,24.215,24.215,173.0
2020-04-06,24.795,25.17,24.795,25.17,13451.0
2020-04-07,25.55,25.55,25.295,25.295,5123.0
2020-04-08,25.44,25.795,25.44,25.795,2749.0
2020-04-09,26.26,26.26,26.12,26.26,751.0
2020-04-14,25.725,25.89,25.725,25.89,618.0
2020-04-15,25.99,26.135,25.95,26.135,2208.0
2020-04-16,25.875,25.88,25.59,25.88,245.0
2020-04-17,26.235,26.29,26.22,26.285,29068.0
2020-04-20,26.37,26.485,26.37,26.385,2020.0
2020-04-21,26.285,26.285,25.81,25.915,15290.0
2020-04-22,25.88,25.88,25.295,25.395,21328.0
2020-04-23,25.69,25.725,25.665,25.665,901.0
2020-04-24,25.45,25.465,25.42,25.465,2648.0
2020-04-27,25.725,25.89,25.705,25.89,6096.0
2020-04-28,26.09,26.185,26.065,26.105,1921.0
2020-04-29,26.255,26.34,26.255,26.34,1624.0
2020-04-30,27.055,27.055,26.74,26.74,587.0
2020-05-01,26.22,26.22,26.115,26.115,8892.0
2020-05-04,25.62,25.775,25.575,25.71,9676.0
2020-05-05,25.835,25.89,25.835,25.88,1582.0
2020-05-06,25.895,25.975,25.895,25.895,2416.0
2020-05-07,25.895,25.895,25.69,25.745,524.0
2020-05-08,25.82,25.915,25.775,25.905,20530.0
2020-05-11,26.3,26.305,26.23,26.23,2900.0
2020-05-12,26.23,26.23,26.15,26.15,1801.0
2020-05-13,25.425,25.59,25.42,25.565,4025.0
2020-05-14,25.085,25.18,25.04,25.1,2078.0
2020-05-15,25.37,25.47,25.37,25.465,2514.0
2020-05-18,25.695,25.75,25.65,25.75,9607.0
2020-05-19,26.235,26.3,26.235,26.3,708.0
2020-05-20,25.92,26.035,25.92,25.95,1314.0
2020-05-21,26.105,26.15,26.105,26.12,874.0
2020-05-22,26.12,26.12,25.935,25.975,8936.0
2020-05-25,26.32,26.37,26.32,26.37,216.0
2020-05-26,26.415,26.54,26.415,26.53,5241.0
2020-05-27,26.47,26.7,26.47,26.685,2982.0
2020-05-28,27.22,27.265,27.22,27.265,20004.0
2020-05-29,27.185,27.185,26.755,26.815,24970.0
2020-06-01,26.555,26.555,26.4,26.4,1540.0
2020-06-02,26.305,26.305,26.24,26.285,3654.0
2020-06-03,26.19,26.22,26.19,26.19,1533.0
2020-06-04,26.73,26.78,26.71,26.755,877.0
2020-06-05,26.725,26.84,26.725,26.84,1685.0
2020-06-09,27.76,27.99,27.76,27.99,3070.0
2020-06-10,27.865,27.865,27.73,27.73,678.0
2020-06-11,26.8,26.88,26.8,26.81,14708.0
2020-06-12,26.015,26.105,25.98,26.05,3802.0
2020-06-15,25.875,25.875,25.66,25.66,13198.0
2020-06-16,25.875,26.43,25.875,26.42,1948.0
2020-06-17,26.81,26.81,26.8,26.8,5127.0
2020-06-18,26.455,26.455,26.29,26.36,706.0
2020-06-19,26.61,26.61,26.585,26.6,711.0
2020-06-22,26.205,26.355,26.205,26.205,5876.0
2020-06-23,26.215,26.26,26.05,26.26,5932.0
2020-06-24,26.135,26.16,26.07,26.16,806.0
2020-06-25,25.775,25.775,25.555,25.625,8330.0
2020-06-26,25.845,25.92,25.845,25.88,2488.0
2020-06-29,25.41,25.435,25.28,25.28,1570.0
2020-06-30,25.81,25.875,25.81,25.835,4909.0
2020-07-01,26.03,26.12,26.025,26.065,8621.0
2020-07-02,26.065,26.065,25.785,25.895,47668.0
2020-07-03,26.025,26.07,25.975,25.975,38794.0
2020-07-06,26.0,26.16,25.985,26.16,1813.0
2020-07-07,26.12,26.12,26.07,26.095,5934.0
2020-07-08,25.935,25.95,25.93,25.935,4253.0
2020-07-09,25.815,25.855,25.77,25.77,12111.0
2020-07-10,25.49,25.505,25.455,25.455,2187.0
2020-07-13,26.095,26.095,26.03,26.07,3632.0
2020-07-14,26.08,26.08,26.04,26.04,4224.0
2020-07-15,26.335,26.35,26.32,26.32,531.0
2020-07-16,26.52,26.52,26.48,26.48,4068.0
2020-07-17,26.685,26.685,26.59,26.59,1920.0
2020-07-20,26.56,26.585,26.48,26.48,809.0
2020-07-21,26.36,26.48,26.35,26.48,9897.0
2020-07-22,26.31,26.405,26.24,26.24,5486.0
2020-07-23,26.405,26.405,26.365,26.365,533.0
2020-07-24,26.44,26.44,26.36,26.36,1832.0
2020-07-27,26.23,26.23,26.16,26.175,3395.0
2020-07-28,26.135,26.185,26.125,26.185,12815.0
2020-07-29,25.96,25.96,25.905,25.905,689.0
2020-07-30,26.215,26.28,26.215,26.28,5339.0
2020-07-31,26.0,26.0,25.935,25.935,12738.0
2020-08-03,26.19,26.225,26.175,26.175,5705.0
2020-08-04,26.365,26.415,26.345,26.365,8130.0
2020-08-05,26.31,26.31,26.285,26.295,174.0
2020-08-06,26.455,26.485,26.43,26.445,1350.0
2020-08-07,26.68,26.68,26.345,26.36,1939.0
2020-08-10,26.76,26.935,26.76,26.91,7203.0
2020-08-11,27.175,27.175,27.16,27.175,2829.0
2020-08-12,27.27,27.34,27.27,27.34,758.0
2020-08-13,27.245,27.28,27.245,27.28,1603.0
2020-08-14,27.28,27.28,27.26,27.27,584.0
2020-08-17,27.555,27.555,27.165,27.22,663.0
2020-08-18,27.08,27.08,26.96,26.96,2188.0
2020-08-19,26.885,26.885,26.79,26.79,397.0
2020-08-20,26.885,26.885,26.845,26.845,1065.0
2020-08-21,26.84,26.845,26.76,26.815,1603.0
2020-08-24,26.965,26.99,26.94,26.95,1226.0
2020-08-25,27.315,27.42,27.315,27.42,1259.0
2020-08-26,27.205,27.215,27.15,27.2,1799.0
2020-08-27,27.055,27.055,27.02,27.02,1900.0
2020-08-28,27.15,27.18,27.12,27.18,13402.0
2020-08-31,27.07,27.12,27.055,27.07,3177.0
2020-09-01,26.645,26.695,26.63,26.68,1015.0
2020-09-02,26.99,27.02,26.99,27.015,3956.0
2020-09-03,27.43,27.43,27.38,27.43,2765.0
2020-09-04,26.895,26.94,26.855,26.855,929.0
2020-09-07,26.84,26.84,26.67,26.67,17713.0
2020-09-08,26.975,26.975,26.91,26.975,539.0
2020-09-09,26.335,26.56,26.335,26.535,14266.0
2020-09-10,26.6,26.63,26.56,26.63,2850.0
2020-09-11,26.335,26.35,26.335,26.35,442.0
2020-09-14,26.385,26.545,26.385,26.545,1974.0
2020-09-15,26.605,26.605,26.495,26.545,1847.0
2020-09-16,26.575,26.575,26.56,26.56,902.0
2020-09-17,26.695,26.695,26.505,26.535,7180.0
2020-09-18,26.465,26.47,26.39,26.47,705.0
2020-09-21,26.36,26.36,26.215,26.215,1600.0
2020-09-22,26.07,26.07,25.92,25.92,1000.0
2020-09-23,26.215,26.4,26.215,26.4,5895.0
2020-09-24,25.97,26.105,25.96,26.105,1304.0
2020-09-25,26.28,26.28,26.19,26.2,634.0
2020-09-28,26.505,26.535,26.495,26.52,9146.0
2020-09-29,26.885,26.895,26.88,26.885,1129.0
2020-09-30,26.405,26.59,26.27,26.28,4022.0
2020-10-01,26.535,26.55,26.52,26.55,2838.0
2020-10-02,26.43,26.495,26.15,26.19,83762.0
2020-10-05,26.68,26.71,26.67,26.67,5537.0
2020-10-06,26.88,26.96,26.88,26.96,233.0
2020-10-07,26.975,26.99,26.96,26.99,647.0
2020-10-08,27.355,27.395,27.35,27.395,5309.0
2020-10-09,27.55,27.7,27.55,27.66,411.0
2020-10-12,27.43,27.475,27.43,27.475,3474.0
2020-10-13,27.66,27.87,27.66,27.835,1210.0
2020-10-14,27.7,27.725,27.675,27.675,605.0
2020-10-15,27.655,27.7,27.555,27.605,2604.0
2020-10-16,27.955,28.05,27.955,28.03,5719.0
2020-10-19,27.965,28.045,27.955,28.045,9439.0
2020-10-20,27.9,27.9,27.795,27.855,32211.0
2020-10-21,27.965,27.965,27.86,27.925,3801.0
2020-10-22,27.875,27.875,27.375,27.405,31142.0
2020-10-23,27.855,27.91,27.775,27.91,445.0
2020-10-26,27.725,27.725,27.7,27.7,3846.0
2020-10-27,27.325,27.365,27.255,27.31,6150.0
2020-10-28,26.855,26.855,26.735,26.735,1451.0
2020-10-29,26.47,26.64,26.47,26.64,9087.0
2020-10-30,26.64,26.64,26.52,26.545,2736.0
2020-11-02,26.685,26.82,26.63,26.82,16448.0
2020-11-03,27.12,27.255,27.12,27.255,5448.0
2020-11-04,27.255,27.66,27.14,27.66,20183.0
2020-11-05,27.1,27.42,27.1,27.42,2496.0
2020-11-06,27.395,27.395,27.27,27.31,1549.0
2020-11-09,27.525,27.66,27.525,27.645,1837.0
2020-11-10,28.195,28.41,28.195,28.355,4158.0
2020-11-11,28.625,28.675,28.595,28.62,1185.0
2020-11-12,28.66,28.66,28.51,28.51,5140.0
2020-11-13,28.42,28.42,28.31,28.38,4698.0
2020-11-16,29.305,29.305,29.305,29.305,60.0
2020-11-17,29.26,29.26,29.14,29.14,142848.0
2020-11-18,29.18,29.28,29.18,29.195,5189.0
2020-11-19,28.945,28.955,28.905,28.94,5113.0
2020-11-20,28.82,28.875,28.82,28.875,4861.0
2020-11-23,28.725,28.875,28.725,28.875,2935.0
2020-11-24,29.155,29.555,29.155,29.555,7015.0
2020-11-25,29.875,29.995,29.875,29.93,6676.0
2020-11-26,29.875,29.875,29.66,29.665,17281.0
2020-11-27,29.555,29.58,29.54,29.555,6330.0
2020-11-30,29.56,29.56,29.38,29.395,6213.0
2020-12-01,29.425,29.505,29.32,29.475,21106.0
2020-12-02,29.465,29.465,29.355,29.44,15008.0
2020-12-03,29.57,29.585,29.54,29.545,2338.0
2020-12-04,29.34,29.64,29.34,29.64,21258.0
2020-12-07,30.01,30.01,29.905,29.905,1263.0
2020-12-08,30.24,30.24,29.7,29.705,18788.0
2020-12-09,30.12,30.12,30.01,30.01,10993.0
2020-12-10,29.955,29.96,29.77,29.78,11936.0
2020-12-11,29.78,29.78,29.395,29.425,3086.0
2020-12-14,29.595,29.595,29.45,29.54,6696.0
2020-12-15,29.49,29.49,29.045,29.17,5192.0
2020-12-16,29.38,29.4,29.33,29.34,7130.0
2020-12-17,29.22,29.305,29.22,29.305,1747.0
2020-12-18,29.725,29.725,29.205,29.265,16201.0
2020-12-21,29.795,29.795,29.105,29.19,39634.0
2020-12-22,29.175,29.175,28.445,28.88,35727.0
2020-12-23,29.08,29.08,28.835,28.915,20289.0
2020-12-24,29.085,29.085,29.01,29.07,4779.0
2020-12-29,29.44,29.485,29.215,29.26,12704.0
2020-12-30,29.115,29.115,28.835,28.835,8500.0
2020-12-31,28.835,29.085,28.795,28.8,7033.0
2021-01-04,28.89,29.21,28.87,28.975,140424.0
2021-01-05,28.67,28.73,28.54,28.575,65130.0
2021-01-06,28.985,28.985,28.445,28.465,80336.0
2021-01-07,29.025,29.245,29.01,29.175,36234.0
2021-01-08,29.47,29.66,29.47,29.635,8473.0
2021-01-11,29.64,29.665,29.545,29.635,5282.0
2021-01-12,30.215,30.215,29.7,29.795,4353.0
2021-01-13,29.695,29.83,29.675,29.825,3744.0
2021-01-14,29.875,29.875,29.745,29.875,23926.0
2021-01-15,29.745,29.745,29.605,29.635,28940.0
2021-01-18,29.755,29.76,29.665,29.755,7096.0
2021-01-19,30.02,30.02,29.86,29.98,15511.0
2021-01-20,30.05,30.05,29.76,29.76,17243.0
2021-01-21,29.875,29.935,29.84,29.92,10736.0
2021-01-22,29.925,30.18,29.685,29.71,15124.0
2021-01-25,29.73,29.84,29.695,29.755,12971.0
2021-01-27,29.44,29.78,29.285,29.305,15616.0
2021-01-28,29.025,29.28,28.925,29.235,5881.0
2021-01-29,29.27,29.33,29.12,29.19,9669.0
2021-02-01,28.575,29.035,28.575,29.035,5601.0
2021-02-02,29.27,29.555,29.27,29.555,8595.0
2021-02-03,30.16,30.16,29.735,29.77,21151.0
2021-02-04,29.84,29.9,29.745,29.755,270123.0
2021-02-05,30.48,30.725,30.265,30.405,32237.0
2021-02-08,30.775,30.775,30.22,30.325,37410.0
2021-02-09,31.025,31.025,30.275,30.28,38761.0
2021-02-10,30.335,30.88,30.325,30.335,13168.0
2021-02-11,30.955,30.955,30.395,30.43,33576.0
2021-02-12,30.44,30.48,30.3,30.3,15092.0
2021-02-15,30.655,30.915,30.535,30.54,41389.0
2021-02-16,30.67,30.67,30.48,30.525,5421.0
2021-02-17,30.525,30.705,30.48,30.55,7190.0
2021-02-18,30.31,30.74,30.31,30.445,13938.0
2021-02-19,30.31,30.31,30.135,30.18,15052.0
2021-02-22,30.31,30.56,30.02,30.02,34081.0
2021-02-23,30.135,30.135,29.96,30.135,28994.0
2021-02-24,30.125,30.125,29.96,30.05,24511.0
2021-02-25,30.375,30.535,30.375,30.445,32335.0
2021-02-26,30.445,30.445,30.02,30.075,42441.0
2021-03-01,30.905,30.93,30.44,30.515,15944.0
2021-03-02,30.655,31.41,30.655,30.81,12049.0
2021-03-03,30.655,30.67,30.575,30.63,14357.0
2021-03-04,30.57,30.57,30.29,30.315,36423.0
2021-03-05,30.49,30.49,30.185,30.36,34081.0
2021-03-08,30.785,31.305,30.785,31.02,26031.0
2021-03-09,32.005,32.005,31.46,31.73,12826.0
2021-03-10,31.86,31.86,31.26,31.38,16136.0
2021-03-11,31.38,32.09,31.38,31.59,17475.0
2021-03-12,31.67,31.67,31.565,31.59,17472.0
2021-03-15,32.465,32.465,31.875,31.99,20517.0
2021-03-16,32.075,32.215,32.075,32.205,13984.0
2021-03-17,32.205,32.205,31.91,31.92,32105.0
2021-03-18,31.92,31.92,31.795,31.795,8646.0
2021-03-19,31.695,31.955,31.615,31.83,6696.0
2021-03-22,31.83,32.29,31.695,31.745,10489.0
2021-03-23,31.945,31.945,31.83,31.84,33872.0
2021-03-24,31.79,31.92,31.79,31.9,22105.0
2021-03-25,31.92,32.04,31.91,31.925,18373.0
2021-03-26,32.04,32.325,32.04,32.325,10858.0
2021-03-29,32.335,32.63,32.335,32.535,13846.0
2021-03-30,32.575,32.575,32.44,32.475,7762.0
2021-03-31,32.82,32.82,32.69,32.75,21731.0
2021-04-01,32.82,32.95,32.8,32.95,7608.0
2021-04-06,33.755,33.755,33.095,33.13,25466.0
2021-04-07,33.165,33.235,33.105,33.21,6014.0
2021-04-08,33.4,33.4,33.295,33.295,3837.0
2021-04-09,33.4,33.4,33.175,33.32,15306.0
2021-04-12,33.51,33.51,33.41,33.45,6456.0
2021-04-13,34.085,34.085,33.565,33.6,10042.0
2021-04-14,33.365,33.415,33.26,33.28,18338.0
2021-04-15,33.19,33.28,33.06,33.175,8313.0
2021-04-16,33.2,33.28,33.175,33.225,10148.0
2021-04-19,33.445,33.445,33.315,33.33,10530.0
2021-04-20,33.34,33.34,33.08,33.08,32523.0
2021-04-21,33.185,33.185,33.055,33.13,16192.0
2021-04-22,33.28,33.79,33.28,33.425,5261.0
2021-04-23,33.77,33.895,33.32,33.345,5042.0
2021-04-26,33.485,33.485,33.415,33.46,5271.0
2021-04-27,33.885,33.885,33.38,33.46,11351.0
2021-04-28,33.51,33.73,33.425,33.705,5345.0
2021-04-29,33.8,33.8,33.295,33.51,21079.0
2021-04-30,33.895,33.895,33.59,33.59,13996.0
2021-05-03,33.73,33.86,33.705,33.83,33568.0
2021-05-04,33.84,33.84,33.66,33.685,17010.0
2021-05-05,33.935,33.955,33.875,33.93,7825.0
2021-05-06,33.93,33.98,33.77,33.91,7555.0
2021-05-07,34.205,34.29,33.8,33.935,6347.0
2021-05-10,34.405,34.405,33.885,33.955,49079.0
2021-05-11,33.955,33.955,33.6,33.745,29885.0
2021-05-12,33.875,33.875,33.38,33.53,24061.0
2021-05-13,33.53,33.53,33.235,33.285,12319.0
2021-05-14,33.285,33.825,33.285,33.815,11292.0
2021-05-17,33.945,33.99,33.92,33.93,7467.0
2021-05-18,34.205,34.205,33.875,33.97,14273.0
2021-05-19,33.91,33.91,33.34,33.425,9728.0
2021-05-20,34.06,34.06,33.54,33.565,9686.0
2021-05-21,33.77,34.18,33.735,33.805,28171.0
2021-05-24,33.93,34.065,33.93,33.99,15919.0
2021-05-25,34.06,34.075,34.005,34.065,9704.0
2021-05-26,34.16,34.16,33.77,33.8,26036.0
2021-05-27,34.55,34.55,33.98,33.995,11726.0
2021-05-28,34.205,34.42,34.205,34.315,15854.0
2021-05-31,34.64,34.64,34.3,34.36,10447.0
2021-06-01,34.715,34.715,34.1,34.285,23673.0
2021-06-02,34.64,34.74,34.215,34.36,12916.0
2021-06-03,34.36,34.49,34.36,34.49,16019.0
2021-06-04,34.63,34.77,34.63,34.74,11779.0
2021-06-07,35.06,35.06,34.49,34.535,22839.0
2021-06-08,34.51,34.9,34.415,34.43,13463.0
2021-06-09,34.75,34.75,34.5,34.535,8039.0
2021-06-10,34.64,34.64,34.395,34.395,12646.0
2021-06-11,34.64,34.64,34.335,34.335,11284.0
2021-06-15,34.9,34.9,34.54,34.57,4847.0
2021-06-16,34.63,34.67,34.6,34.64,10807.0
2021-06-17,34.645,34.645,34.465,34.56,14127.0
2021-06-18,34.62,34.82,34.62,34.69,11140.0
2021-06-21,34.275,34.275,34.04,34.185,13270.0
2021-06-22,35.33,35.33,34.835,34.985,14548.0
2021-06-23,34.985,34.985,34.81,34.915,27159.0
2021-06-24,34.93,34.93,34.7,34.74,6696.0
2021-06-25,35.39,35.39,34.77,34.775,47328.0
2021-06-28,35.07,35.095,35.045,35.07,21436.0
2021-06-29,34.985,35.045,34.965,35.025,15787.0
2021-06-30,35.295,35.295,35.225,35.245,13223.0
2021-07-01,35.98,35.98,35.455,35.545,16732.0
2021-07-02,35.8,35.845,35.74,35.74,39223.0
2021-07-05,35.6,35.615,35.52,35.605,17186.0
2021-07-06,35.605,35.605,35.28,35.28,32335.0
2021-07-07,35.395,35.455,35.34,35.34,13471.0
2021-07-08,35.28,35.65,35.28,35.605,11784.0
2021-07-09,35.43,35.465,35.405,35.465,20846.0
2021-07-12,35.685,35.775,35.67,35.675,33703.0
2021-07-13,35.775,35.865,35.74,35.79,12766.0
2021-07-14,35.715,35.715,35.525,35.555,16234.0
2021-07-15,36.015,36.015,35.43,35.445,9696.0
2021-07-16,35.51,35.625,35.51,35.555,13455.0
2021-07-19,35.555,35.555,35.375,35.395,20255.0
2021-07-20,35.49,35.49,35.19,35.305,9334.0
2021-07-21,35.855,36.245,35.855,36.02,12513.0
2021-07-22,36.095,36.245,36.03,36.135,21035.0
2021-07-23,36.63,36.63,35.89,35.985,12486.0
2021-07-26,36.155,36.21,36.13,36.13,10517.0
2021-07-27,36.19,36.27,36.19,36.2,13432.0
2021-07-28,36.235,36.34,36.235,36.285,12118.0
2021-07-29,36.305,36.325,36.245,36.27,10161.0
2021-07-30,36.64,36.64,36.295,36.34,21421.0
2021-08-02,36.745,36.82,36.745,36.775,9652.0
2021-08-03,36.82,36.82,36.305,36.34,18446.0
2021-08-04,36.82,36.82,36.42,36.535,15912.0
2021-08-05,36.34,36.385,36.27,36.295,16023.0
2021-08-06,36.43,36.545,36.43,36.475,9409.0
2021-08-09,36.855,36.87,36.74,36.755,21668.0
2021-08-10,36.95,36.95,36.835,36.88,14913.0
2021-08-11,36.95,37.005,36.95,36.985,15067.0
2021-08-12,37.125,37.135,37.085,37.135,9743.0
2021-08-13,37.205,37.24,37.155,37.24,9073.0
2021-08-16,37.43,37.43,37.005,37.12,15386.0
2021-08-17,37.225,37.34,37.225,37.275,10531.0
2021-08-18,37.27,37.435,37.27,37.41,15372.0
2021-08-19,37.43,37.43,37.125,37.225,14242.0
2021-08-20,37.435,37.81,37.42,37.49,20402.0
2021-08-23,37.77,37.835,37.745,37.79,5993.0
2021-08-24,37.79,37.845,37.7,37.7,20609.0
2021-08-25,37.745,37.755,37.58,37.665,12300.0
2021-08-26,38.045,38.045,37.64,37.755,8739.0
2021-08-27,37.655,37.745,37.62,37.71,7764.0
2021-08-30,37.815,38.01,37.595,37.765,14689.0
2021-08-31,37.71,37.735,37.64,37.64,11220.0
2021-09-01,37.655,37.755,37.64,37.695,9499.0
2021-09-02,37.365,37.365,37.26,37.26,7703.0
2021-09-03,37.63,37.63,37.4,37.455,7009.0
2021-09-06,37.48,37.48,36.97,37.145,10110.0
2021-09-07,37.19,37.56,36.995,37.19,10883.0
2021-09-08,37.01,37.1,36.995,37.09,15715.0
2021-09-09,37.09,37.155,37.02,37.04,12519.0
2021-09-10,37.01,37.1,36.935,37.065,48840.0
2021-09-13,36.935,36.95,36.845,36.925,25296.0
2021-09-14,36.925,37.12,36.915,37.12,7332.0
2021-09-15,36.925,36.935,36.86,36.89,12088.0
2021-09-16,37.27,37.27,37.055,37.145,5468.0
2021-09-17,37.515,37.885,37.16,37.225,11379.0
2021-09-20,37.605,37.605,36.845,36.845,25452.0
2021-09-21,36.775,36.775,36.535,36.665,31015.0
2021-09-22,36.595,36.595,36.35,36.56,16078.0
2021-09-23,36.985,37.085,36.975,36.985,19518.0
2021-09-24,37.2,37.205,37.09,37.145,7637.0
2021-09-27,37.445,37.48,37.4,37.48,7372.0
2021-09-28,37.94,37.94,37.295,37.34,14005.0
2021-09-29,37.305,37.305,37.135,37.17,10701.0
2021-09-30,37.17,37.595,37.17,37.595,15457.0
2021-10-01,37.34,37.34,36.35,36.465,28749.0
2021-10-04,36.895,36.94,36.71,36.8,15443.0
2021-10-05,37.125,37.125,36.42,36.605,3146.0
2021-10-06,36.73,36.825,36.685,36.81,6923.0
2021-10-07,36.96,37.045,36.915,36.995,14768.0
2021-10-08,37.5,37.5,37.02,37.1,12819.0
2021-10-11,37.5,37.5,36.78,36.835,28054.0
2021-10-12,36.895,36.895,36.34,36.385,12576.0
2021-10-13,36.515,36.625,36.515,36.615,7635.0
2021-10-14,36.51,36.58,36.51,36.56,10226.0
2021-10-15,36.58,37.125,36.58,37.01,31013.0
2021-10-18,37.125,37.125,36.97,37.065,27438.0
2021-10-19,37.125,37.71,36.835,36.835,20071.0
2021-10-20,36.87,37.04,36.835,36.835,15704.0
2021-10-21,37.04,37.04,36.935,36.95,20238.0
2021-10-22,37.385,37.445,37.32,37.365,24553.0
2021-10-25,37.435,37.445,37.35,37.385,15593.0
2021-10-26,37.435,37.465,37.35,37.365,20121.0
2021-10-27,37.305,37.33,37.125,37.2,8513.0
2021-10-28,37.2,37.2,36.81,36.835,28709.0
2021-10-29,37.125,37.125,36.835,36.985,21888.0
2021-11-01,37.355,37.365,37.11,37.11,11850.0
2021-11-02,37.5,37.5,37.205,37.375,9726.0
2021-11-03,37.41,37.85,37.41,37.815,11941.0
2021-11-04,37.835,37.965,37.835,37.94,11936.0
2021-11-05,38.39,38.39,38.01,38.205,9320.0
2021-11-08,38.61,38.61,38.425,38.425,20118.0
2021-11-09,38.61,38.61,38.34,38.345,9915.0
2021-11-10,38.585,38.63,38.515,38.515,8471.0
2021-11-11,38.905,38.905,38.595,38.755,21755.0
2021-11-12,38.915,39.335,38.895,38.975,6531.0
2021-11-15,39.33,39.33,38.805,38.835,11144.0
2021-11-16,38.835,38.905,38.805,38.85,11754.0
2021-11-17,38.86,39.32,38.86,39.265,10731.0
2021-11-18,39.675,39.675,39.1,39.105,6263.0
2021-11-19,39.115,39.16,38.95,39.125,10179.0
2021-11-22,39.125,39.125,38.93,38.93,11410.0
2021-11-23,39.09,39.09,38.95,39.055,13523.0
2021-11-24,39.07,39.24,39.065,39.24,14630.0
2021-11-25,39.285,39.48,39.285,39.48,20229.0
2021-11-26,39.885,40.17,39.16,39.185,24027.0
2021-11-29,39.115,39.115,38.895,39.045,15854.0
2021-11-30,39.415,39.415,38.955,39.01,31482.0
2021-12-01,38.895,38.895,38.075,38.115,14811.0
2021-12-02,37.925,37.995,37.65,37.85,34520.0
2021-12-03,38.33,38.745,38.33,38.725,11435.0
2021-12-06,38.745,39.035,38.745,39.01,22716.0
2021-12-07,39.195,39.285,39.15,39.215,16476.0
2021-12-08,39.32,40.135,39.32,39.495,24744.0
2021-12-09,39.6,39.6,39.215,39.24,10436.0
2021-12-10,39.595,39.63,39.1,39.135,5006.0
2021-12-13,39.55,39.55,39.31,39.365,6072.0
2021-12-14,39.425,39.425,39.205,39.38,17676.0
2021-12-15,39.38,39.425,39.08,39.15,11713.0
2021-12-16,39.275,39.3,39.125,39.255,7590.0
2021-12-17,39.3,39.6,39.115,39.115,15824.0
2021-12-20,38.985,38.985,38.61,38.675,18708.0
2021-12-21,39.345,39.345,38.595,38.725,14790.0
2021-12-22,39.435,39.435,39.045,39.135,27360.0
2021-12-23,39.135,39.135,38.975,39.035,20735.0
2021-12-24,39.08,39.345,39.08,39.14,5422.0
2021-12-29,39.25,39.805,39.16,39.735,14696.0
2021-12-30,39.905,39.905,39.65,39.69,7317.0
2021-12-31,39.725,39.77,39.12,39.595,6382.0
2022-01-04,39.985,40.325,39.915,39.935,26483.0
2022-01-05,39.94,40.5,39.94,40.02,50833.0
2022-01-06,40.04,40.04,39.54,39.63,16282.0
2022-01-07,39.89,40.02,39.89,40.02,5085.0
2022-01-10,40.04,40.04,39.62,39.72,10441.0
2022-01-11,39.7,39.7,39.46,39.55,28295.0
2022-01-12,39.62,39.825,39.62,39.755,4413.0
2022-01-13,39.975,39.975,39.275,39.32,16869.0
2022-01-14,39.48,39.48,39.22,39.265,7749.0
2022-01-17,39.26,39.675,39.26,39.47,103913.0
2022-01-18,39.975,40.065,39.47,39.535,46344.0
2022-01-19,39.745,39.745,38.84,38.84,13893.0
2022-01-20,38.815,38.815,38.29,38.575,36426.0
2022-01-21,38.2,38.2,37.9,37.945,30427.0
2022-01-24,37.09,37.96,37.0,37.915,39503.0
2022-01-25,37.915,38.075,37.63,37.65,22933.0
2022-01-27,37.665,37.665,37.055,37.16,35090.0
2022-01-28,37.32,37.855,37.32,37.775,26588.0
2022-01-31,38.83,38.84,38.45,38.62,13366.0
2022-02-01,38.84,38.84,38.555,38.715,16338.0
2022-02-02,38.84,38.84,38.555,38.735,9971.0
2022-02-03,38.84,39.355,38.555,39.035,10607.0
2022-02-04,39.035,39.035,38.585,38.635,15149.0
2022-02-07,39.02,39.02,38.645,38.645,12508.0
2022-02-08,38.645,38.68,38.51,38.545,12463.0
2022-02-09,38.98,38.98,38.795,38.795,4272.0
2022-02-10,39.265,39.685,39.18,39.22,10983.0
2022-02-11,39.425,39.425,38.28,38.625,6104.0
2022-02-14,38.255,38.585,38.255,38.555,51443.0
2022-02-15,38.2,38.2,38.04,38.185,50939.0
2022-02-16,38.175,38.545,38.175,38.43,18043.0
2022-02-17,38.555,38.555,38.27,38.405,4414.0
2022-02-18,38.025,38.06,37.825,38.015,18751.0
2022-02-21,37.695,37.87,37.595,37.81,35568.0
2022-02-22,37.665,37.665,37.035,37.145,13343.0
2022-02-23,37.135,37.305,37.135,37.305,37207.0
2022-02-24,37.19,37.19,35.98,36.085,32293.0
2022-02-25,36.635,37.755,36.635,36.91,16642.0
2022-02-28,38.06,38.11,37.145,37.145,37711.0
2022-03-01,37.31,37.525,37.31,37.445,9831.0
2022-03-02,37.595,37.595,36.78,36.825,8936.0
2022-03-03,36.905,37.58,36.905,37.43,79154.0
2022-03-04,37.8,37.8,36.68,36.795,22739.0
2022-03-07,36.815,37.16,35.945,36.12,20170.0
2022-03-08,35.535,35.96,35.535,35.89,47508.0
2022-03-09,35.315,36.15,35.315,36.12,18564.0
2022-03-10,36.435,36.54,36.31,36.335,15369.0
2022-03-11,36.195,36.355,36.12,36.2,13826.0
2022-03-14,36.195,36.635,36.195,36.585,5655.0
2022-03-15,36.955,36.955,36.425,36.47,3959.0
2022-03-16,36.54,37.03,36.54,36.885,15491.0
2022-03-17,37.32,37.695,37.03,37.1,10790.0
2022-03-18,37.34,37.34,36.99,37.055,11086.0
2022-03-21,37.07,38.005,37.065,37.305,6214.0
2022-03-22,37.995,38.005,37.195,37.26,6684.0
2022-03-23,37.63,38.04,37.365,37.445,13513.0
2022-03-24,37.34,37.34,36.63,36.825,8167.0
2022-03-25,36.95,36.975,36.91,36.975,9501.0
2022-03-28,37.81,37.81,37.045,37.135,11389.0
2022-03-29,37.31,37.58,37.31,37.48,14392.0
2022-03-30,37.8,38.2,37.705,37.705,7349.0
2022-03-31,37.72,37.995,37.665,37.995,16557.0
2022-04-01,38.025,38.025,37.365,37.56,15489.0
2022-04-04,37.56,37.56,37.23,37.25,71418.0
2022-04-05,37.625,37.625,36.83,36.85,7014.0
2022-04-06,36.87,36.87,36.505,36.655,5563.0
2022-04-07,36.505,36.84,36.505,36.725,5896.0
2022-04-08,36.965,37.07,36.965,37.0,24198.0
2022-04-11,37.685,37.685,37.09,37.1,6594.0
2022-04-12,37.19,37.19,36.745,36.87,14226.0
2022-04-13,36.87,37.02,36.805,36.905,10795.0
2022-04-14,37.065,37.23,37.055,37.23,9189.0
2022-04-19,37.31,37.525,37.275,37.31,3355.0
2022-04-20,38.53,38.53,37.59,37.625,19684.0
2022-04-21,37.64,38.085,37.64,38.025,14813.0
2022-04-22,38.03,38.03,37.465,37.74,7834.0
2022-04-26,37.705,37.755,37.4,37.58,5113.0
2022-04-27,37.695,37.695,36.87,36.91,10036.0
2022-04-28,37.34,37.605,37.145,37.39,11452.0
2022-04-29,37.755,38.005,37.63,37.82,8536.0
2022-05-02,37.1,37.4,36.965,37.225,11162.0
2022-05-03,37.225,37.225,36.92,37.045,9610.0
2022-05-04,37.32,37.33,37.16,37.25,4221.0
2022-05-05,37.49,37.65,37.34,37.65,8572.0
2022-05-06,37.09,37.16,36.87,37.125,10866.0
2022-05-09,37.18,37.18,36.63,36.905,11723.0
2022-05-10,36.62,36.63,36.31,36.54,10357.0
2022-05-11,36.45,36.46,36.345,36.425,5211.0
2022-05-12,36.425,36.425,35.98,36.175,6797.0
2022-05-13,36.38,36.715,36.38,36.68,6017.0
2022-05-16,36.91,37.02,36.825,36.87,6993.0
2022-05-17,37.33,37.33,36.555,36.575,29851.0
2022-05-18,37.31,37.31,36.94,36.94,9303.0
2022-05-19,36.55,36.55,35.82,35.88,24144.0
2022-05-20,36.28,36.28,35.64,35.855,25541.0
2022-05-23,36.46,36.46,35.52,35.65,12927.0
2022-05-24,35.81,35.81,35.4,35.4,92234.0
2022-05-25,35.615,35.685,35.535,35.625,11474.0
2022-05-26,36.62,36.62,35.96,36.05,8212.0
2022-05-27,36.595,36.69,36.395,36.45,10011.0
2022-05-30,37.215,37.31,37.16,37.24,8367.0
2022-05-31,37.465,37.465,37.045,37.09,21537.0
2022-06-01,36.94,36.94,36.805,36.83,6926.0
2022-06-02,36.83,36.83,36.275,36.475,12712.0
2022-06-03,36.61,36.645,36.54,36.63,8060.0
2022-06-06,36.635,36.645,36.44,36.62,14448.0
2022-06-07,36.565,36.63,36.29,36.46,21586.0
2022-06-08,37.09,37.09,36.71,36.86,19793.0
2022-06-09,36.485,36.555,36.37,36.555,7067.0
2022-06-10,36.555,36.555,36.015,36.105,12270.0
2022-06-14,34.645,34.93,34.495,34.93,13064.0
2022-06-15,34.84,34.84,34.495,34.505,18642.0
2022-06-16,34.525,34.56,34.275,34.275,15916.0
2022-06-17,33.61,33.61,32.895,33.315,18339.0
2022-06-20,33.34,33.57,33.34,33.44,7145.0
2022-06-21,33.375,33.91,33.375,33.91,23271.0
2022-06-22,34.025,34.025,33.785,33.885,8013.0
2022-06-23,33.97,34.335,33.97,34.32,13885.0
2022-06-24,34.48,34.79,34.405,34.79,14142.0
2022-06-27,35.25,35.66,35.25,35.56,22869.0
2022-06-28,35.915,35.915,35.305,35.445,119897.0
2022-06-29,35.19,35.19,34.96,35.145,34459.0
2022-06-30,35.07,35.07,34.7,34.7,9265.0
2022-07-01,34.775,34.775,34.545,34.765,25752.0
2022-07-04,35.48,35.48,35.19,35.245,96273.0
2022-07-05,35.29,35.445,35.25,35.3,20923.0
2022-07-06,35.455,35.555,35.345,35.52,6535.0
2022-07-07,35.88,35.88,35.435,35.545,6703.0
2022-07-08,35.665,35.815,35.665,35.765,5460.0
2022-07-11,35.765,35.765,35.5,35.545,8360.0
2022-07-12,35.83,35.87,35.71,35.73,8803.0
2022-07-13,35.705,35.71,35.545,35.65,7035.0
2022-07-14,35.655,35.655,35.25,35.355,12659.0
2022-07-15,35.365,35.365,35.205,35.305,6311.0
2022-07-18,36.235,36.235,35.52,35.775,16336.0
2022-07-19,35.555,35.555,35.225,35.29,15498.0
2022-07-20,35.425,36.115,35.425,36.045,9682.0
2022-07-21,36.08,36.22,36.06,36.06,6670.0
2022-07-22,36.805,36.805,36.145,36.345,17347.0
2022-07-25,36.2,36.245,36.07,36.145,5654.0
2022-07-26,36.705,36.705,35.84,35.995,29520.0
2022-07-27,35.995,36.055,35.85,35.99,20508.0
2022-07-28,36.21,36.32,36.18,36.245,5500.0
2022-07-29,36.725,36.86,36.695,36.77,13766.0
2022-08-01,37.085,37.11,36.965,37.085,19794.0
2022-08-02,36.835,37.165,36.77,37.155,23273.0
2022-08-03,37.535,37.535,37.25,37.305,30038.0
2022-08-04,37.415,37.505,37.305,37.34,12485.0
2022-08-05,37.275,37.405,37.275,37.36,14820.0
2022-08-08,37.59,37.6,37.405,37.47,10091.0
2022-08-09,37.415,37.525,37.35,37.525,15182.0
2022-08-10,37.525,37.525,37.2,37.26,14069.0
2022-08-11,37.965,37.965,37.405,37.535,11178.0
2022-08-12,37.535,37.545,37.395,37.415,11594.0
2022-08-15,37.89,38.13,37.83,38.085,13583.0
2022-08-16,38.6,38.62,38.435,38.455,10196.0
2022-08-17,38.63,38.85,38.63,38.785,19826.0
2022-08-18,38.75,38.905,38.695,38.74,24770.0
2022-08-19,38.915,39.135,38.915,38.98,26173.0
2022-08-22,38.81,38.81,38.39,38.465,17226.0
2022-08-23,38.465,38.465,37.775,37.865,8350.0
2022-08-24,37.72,37.72,37.535,37.615,9547.0
2022-08-25,37.975,37.975,37.725,37.8,7731.0
2022-08-26,38.02,38.15,38.02,38.105,12778.0
2022-08-29,37.375,37.375,36.965,37.155,14443.0
2022-08-30,37.525,37.525,36.98,37.12,19730.0
2022-08-31,36.945,37.02,36.89,36.91,15358.0
2022-09-01,36.91,36.91,36.63,36.66,10817.0
2022-09-02,36.805,37.02,36.805,36.925,7768.0
2022-09-05,36.845,36.86,36.75,36.79,5843.0
2022-09-06,37.155,37.155,36.67,36.78,9649.0
2022-09-07,36.88,36.945,36.79,36.86,7188.0
2022-09-08,37.68,37.82,37.635,37.735,9223.0
2022-09-09,37.95,37.95,37.645,37.645,2237.0
2022-09-12,38.13,38.13,37.91,38.05,12530.0
2022-09-13,38.065,38.24,38.05,38.185,11832.0
2022-09-14,37.49,37.525,37.33,37.47,17284.0
2022-09-15,38.03,38.03,37.265,37.315,12653.0
2022-09-16,37.25,37.25,36.915,37.055,11271.0
2022-09-19,37.26,37.26,36.75,36.825,7434.0
2022-09-20,36.845,37.195,36.845,37.195,2512.0
2022-09-21,37.32,37.32,36.67,36.855,6788.0
2022-09-23,35.905,35.905,35.785,35.895,26839.0
2022-09-26,35.785,35.785,35.545,35.71,9236.0
2022-09-27,35.73,35.825,35.685,35.775,15115.0
2022-09-28,36.3,36.3,35.565,35.73,59135.0
2022-09-29,36.11,36.255,36.035,36.245,17763.0
2022-09-30,35.6,35.6,35.435,35.53,10731.0
2022-10-03,35.51,35.53,35.28,35.445,5496.0
2022-10-04,36.025,36.54,35.995,36.53,30101.0
2022-10-05,37.24,37.24,37.035,37.165,11439.0
2022-10-06,37.25,37.26,37.065,37.14,8787.0
2022-10-07,36.8,37.21,36.8,37.175,8946.0
2022-10-10,36.505,36.67,36.355,36.67,5166.0
2022-10-11,36.855,36.86,36.715,36.8,5617.0
2022-10-12,37.175,37.175,36.74,36.965,17151.0
2022-10-13,36.695,36.695,36.54,36.605,11293.0
2022-10-14,37.12,37.35,37.12,37.35,9036.0
2022-10-17,37.13,37.13,36.98,37.045,3142.0
2022-10-18,37.33,37.735,37.33,37.735,9680.0
2022-10-19,38.05,38.06,37.835,37.955,56053.0
2022-10-20,37.505,37.6,37.385,37.57,29834.0
2022-10-21,37.035,37.13,36.91,37.09,5852.0
2022-10-24,37.71,37.71,37.505,37.69,23451.0
2022-10-25,37.975,38.085,37.93,38.085,8788.0
2022-10-26,38.305,38.445,38.28,38.28,57237.0
2022-10-27,38.085,38.12,37.94,37.995,13868.0
2022-10-28,38.02,38.05,37.835,37.875,18367.0
2022-10-31,39.025,39.155,38.905,38.97,28141.0
2022-11-01,39.05,39.08,38.895,38.995,17213.0
2022-11-02,39.005,39.155,38.925,39.005,9353.0
2022-11-03,38.435,38.455,38.35,38.38,13345.0
2022-11-04,38.35,38.545,38.27,38.27,7607.0
2022-11-07,38.37,38.37,37.955,38.345,16136.0
2022-11-08,38.26,38.455,38.26,38.4,12962.0
2022-11-09,38.425,38.565,38.37,38.52,15237.0
2022-11-10,38.4,38.4,38.14,38.325,19651.0
2022-11-11,39.555,39.555,38.95,39.135,10013.0
2022-11-14,39.18,39.18,38.805,39.005,5767.0
2022-11-15,39.005,39.005,38.59,38.72,8883.0
2022-11-16,38.72,38.72,38.39,38.535,5844.0
2022-11-17,38.455,38.49,38.295,38.49,8363.0
2022-11-18,39.555,39.555,38.185,38.185,4875.0
2022-11-21,38.7,38.755,38.58,38.72,7671.0
2022-11-22,39.125,39.125,38.97,38.97,8159.0
2022-11-23,39.325,39.4,39.255,39.4,10348.0
2022-11-24,39.1,39.1,38.895,38.925,5688.0
2022-11-25,38.94,38.94,38.81,38.82,5742.0
2022-11-28,39.09,39.19,38.905,39.1,18383.0
2022-11-29,38.96,38.98,38.675,38.73,9309.0
2022-11-30,38.805,38.87,38.785,38.81,10759.0
2022-12-01,39.1,39.19,39.06,39.08,6063.0
2022-12-02,39.135,39.135,38.905,38.98,16931.0
2022-12-05,39.2,39.2,38.72,38.82,5086.0
2022-12-06,38.83,39.04,38.7,38.795,3780.0
2022-12-07,38.62,38.64,38.455,38.61,14465.0
2022-12-08,38.39,38.39,38.185,38.37,13177.0
2022-12-09,38.305,38.305,38.075,38.16,23410.0
2022-12-12,37.94,37.995,37.755,37.92,17482.0
2022-12-13,38.63,38.64,38.47,38.575,5490.0
2022-12-14,38.29,38.64,38.29,38.64,4673.0
2022-12-15,38.64,38.64,38.115,38.27,14245.0
2022-12-16,38.18,38.18,37.975,38.065,12676.0
2022-12-19,37.995,37.995,37.625,37.66,10839.0
2022-12-20,37.44,37.515,37.03,37.285,14866.0
2022-12-21,37.55,37.775,37.515,37.745,12927.0
2022-12-22,38.64,38.64,37.765,37.79,43840.0
2022-12-23,37.72,37.79,37.67,37.735,13211.0
2022-12-28,38.115,38.185,37.58,37.615,18981.0
2022-12-29,37.155,37.155,37.01,37.085,10461.0
2022-12-30,37.505,37.57,37.425,37.45,1394.0
2023-01-03,37.77,37.77,37.125,37.125,1068.0
2023-01-04,37.615,37.66,37.205,37.205,1860.0
2023-01-05,37.3,37.65,37.3,37.65,2881.0
2023-01-06,37.715,37.77,37.605,37.69,7950.0
2023-01-09,37.92,37.92,37.625,37.65,14429.0
2023-01-10,37.725,37.725,37.505,37.635,6878.0
2023-01-11,37.95,38.105,37.95,38.02,7969.0
2023-01-12,38.345,38.42,38.345,38.42,7199.0
2023-01-13,38.375,38.375,38.18,38.255,14768.0
2023-01-16,38.455,38.455,38.095,38.255,13455.0
2023-01-17,38.19,38.365,38.15,38.15,10963.0
2023-01-18,38.235,38.28,37.995,38.17,15971.0
2023-01-19,37.875,38.02,37.77,38.005,12634.0
2023-01-20,37.77,37.77,37.505,37.585,12441.0
2023-01-23,38.015,38.015,37.765,37.845,9289.0
2023-01-24,38.05,38.085,37.975,38.085,1542.0
2023-01-25,37.985,37.985,37.44,37.44,6537.0
2023-01-27,37.735,37.955,37.735,37.91,16489.0
2023-01-30,37.955,38.005,37.79,37.95,2555.0
2023-01-31,37.92,38.05,37.92,38.04,16832.0
2023-02-01,38.41,38.51,38.355,38.41,11701.0
2023-02-02,38.55,38.55,38.355,38.43,11223.0
2023-02-03,39.225,39.38,39.07,39.335,20844.0
2023-02-06,39.68,39.68,39.345,39.375,18238.0
2023-02-07,39.455,39.605,39.32,39.345,38905.0
2023-02-08,39.345,39.465,39.345,39.42,7698.0
2023-02-09,39.485,39.485,39.205,39.215,16835.0
2023-02-10,39.075,39.075,38.81,38.955,10568.0
2023-02-13,39.05,39.095,38.975,38.985,15040.0
2023-02-14,39.17,39.31,39.17,39.205,8044.0
2023-02-15,39.15,39.225,38.975,39.225,2482.0
2023-02-16,39.465,39.975,39.465,39.67,13004.0
2023-02-17,39.15,39.485,39.15,39.445,6563.0
2023-02-20,39.445,39.445,39.195,39.195,9986.0
2023-02-21,39.135,39.135,38.94,39.04,9100.0
2023-02-22,38.7,38.79,38.495,38.79,11500.0
2023-02-23,38.79,38.885,38.79,38.845,14752.0
2023-02-24,38.975,39.03,38.89,38.995,8679.0
2023-02-27,39.03,39.27,39.02,39.19,13229.0
2023-02-28,39.195,39.195,39.085,39.195,12868.0
2023-03-01,39.06,39.075,38.9,38.965,5425.0
2023-03-02,38.94,38.94,38.595,38.64,92007.0
2023-03-03,39.02,39.17,38.975,39.02,4879.0
2023-03-06,39.68,39.68,39.495,39.605,10531.0
2023-03-07,39.52,39.755,39.505,39.745,17123.0
2023-03-08,39.8,39.815,39.695,39.735,19482.0
2023-03-09,39.855,39.855,39.67,39.76,11623.0
2023-03-10,39.01,39.01,38.53,38.53,19698.0
2023-03-13,38.245,38.475,38.07,38.29,34199.0
2023-03-14,37.455,37.625,37.31,37.55,32590.0
2023-03-15,37.68,37.68,37.595,37.65,19064.0
2023-03-16,37.58,37.605,37.355,37.55,14110.0
2023-03-17,37.67,37.69,37.41,37.41,15082.0
2023-03-20,37.085,37.085,36.875,36.94,12738.0
2023-03-21,37.19,37.42,37.19,37.385,3692.0
2023-03-22,37.985,38.04,37.845,37.91,11470.0
2023-03-23,37.135,37.135,36.94,36.94,11443.0
2023-03-24,37.095,37.095,36.94,36.975,6099.0
2023-03-27,37.465,37.66,37.465,37.595,4670.0
2023-03-28,37.65,37.745,37.495,37.53,12692.0
2023-03-29,37.505,37.69,37.45,37.605,5480.0
2023-03-30,37.995,38.205,37.995,38.135,7787.0
2023-03-31,38.41,38.41,38.135,38.255,6881.0
2023-04-03,38.91,39.01,38.77,38.89,9223.0
2023-04-04,38.845,38.845,38.28,38.385,9939.0
2023-04-05,38.76,38.76,38.04,38.235,7652.0
2023-04-06,38.53,38.53,38.215,38.325,6138.0
2023-04-11,38.605,38.9,38.605,38.715,4324.0
2023-04-12,39.095,39.17,38.955,39.04,21275.0
2023-04-13,39.05,39.05,38.495,38.69,6152.0
2023-04-14,38.76,38.76,38.44,38.495,4975.0
2023-04-17,38.505,38.885,38.505,38.78,5094.0
2023-04-18,39.07,39.07,38.81,38.81,7949.0
2023-04-19,38.725,38.865,38.725,38.825,9095.0
2023-04-20,38.91,38.995,38.885,38.92,10857.0
2023-04-21,38.585,38.755,38.52,38.745,3215.0
2023-04-24,38.8,38.865,38.78,38.865,4917.0
2023-04-26,38.865,38.865,38.495,38.77,6080.0
2023-04-27,38.635,38.635,38.385,38.45,21198.0
2023-04-28,38.465,39.05,38.465,39.05,10563.0
2023-05-01,39.375,39.485,39.345,39.355,4103.0
2023-05-02,39.8,39.8,38.93,38.94,9500.0
2023-05-03,38.77,38.77,38.55,38.715,25769.0
2023-05-04,38.78,38.78,38.17,38.27,10376.0
2023-05-05,37.485,37.95,37.485,37.7,22532.0
2023-05-08,38.03,38.135,37.93,37.985,12439.0
2023-05-09,37.95,37.95,37.835,37.875,7646.0
2023-05-10,37.93,37.93,37.83,37.9,2402.0
2023-05-11,37.835,37.93,37.765,37.92,5361.0
2023-05-12,37.985,38.14,37.985,38.14,4735.0
2023-05-15,38.475,38.475,38.2,38.205,2541.0
2023-05-16,38.225,38.265,38.125,38.265,9721.0
2023-05-17,38.125,38.125,37.955,38.105,4141.0
2023-05-18,38.375,38.53,38.345,38.465,2280.0
2023-05-19,38.885,38.965,38.845,38.92,4379.0
2023-05-22,38.94,38.94,38.52,38.67,6338.0
2023-05-23,38.8,38.825,38.705,38.755,5509.0
2023-05-24,38.78,38.78,38.53,38.595,12779.0
2023-05-25,38.45,38.495,38.385,38.495,23003.0
2023-05-26,38.65,38.705,38.54,38.585,13562.0
2023-05-29,38.94,39.02,38.825,38.835,8696.0
2023-05-30,38.91,39.06,38.8,39.04,7790.0
2023-05-31,38.875,38.955,38.845,38.93,19828.0
2023-06-01,38.78,38.82,38.635,38.705,13886.0
2023-06-02,38.94,38.94,38.32,38.43,35302.0
2023-06-05,39.005,39.245,39.005,39.14,15950.0
2023-06-06,38.955,39.01,38.615,38.735,13985.0
2023-06-07,38.825,38.94,38.82,38.875,11017.0
2023-06-08,39.32,39.32,39.195,39.255,8844.0
2023-06-09,38.965,39.04,38.89,38.975,6140.0
2023-06-13,38.92,39.075,38.92,39.005,9378.0
2023-06-14,39.255,39.31,39.17,39.29,14163.0
2023-06-15,38.875,39.135,38.845,38.91,32593.0
2023-06-16,38.89,38.955,38.845,38.875,19826.0
2023-06-19,39.095,39.135,38.9,39.03,18068.0
2023-06-20,39.06,39.365,39.025,39.31,12767.0
2023-06-21,39.085,39.19,39.04,39.115,9133.0
2023-06-22,39.705,39.705,38.965,39.205,16624.0
2023-06-23,39.26,39.26,39.005,39.225,16151.0
2023-06-26,39.245,39.27,39.18,39.235,21917.0
2023-06-27,39.465,39.595,39.3,39.3,17740.0
2023-06-28,39.845,40.16,39.835,40.095,10904.0
2023-06-29,40.26,40.44,40.25,40.27,13731.0
2023-06-30,40.445,40.615,40.41,40.485,20946.0
2023-07-03,41.215,41.29,40.505,40.505,25803.0
2023-07-04,40.96,40.96,40.55,40.81,9314.0
2023-07-05,40.57,40.635,40.505,40.6,10029.0
2023-07-06,40.63,40.63,40.4,40.4,8986.0
2023-07-07,40.335,40.465,40.275,40.305,13872.0
2023-07-10,40.22,40.22,40.09,40.2,3888.0
2023-07-11,40.645,40.645,40.525,40.63,12707.0
2023-07-12,40.79,40.95,40.645,40.815,14149.0
2023-07-13,40.74,40.74,40.475,40.505,11822.0
2023-07-14,40.155,40.155,40.03,40.115,17879.0
2023-07-17,40.39,40.39,40.105,40.25,21618.0
2023-07-18,40.505,40.505,40.24,40.315,9341.0
2023-07-19,41.055,41.055,40.645,40.77,12677.0
2023-07-20,40.8,41.195,40.79,40.9,19359.0
2023-07-21,41.16,41.16,41.08,41.11,11617.0
2023-07-24,41.31,41.415,41.31,41.365,17409.0
2023-07-25,41.13,41.51,41.13,41.31,16178.0
2023-07-26,41.31,41.49,41.225,41.405,26920.0
2023-07-27,41.68,41.68,41.12,41.26,20147.0
2023-07-28,41.52,41.83,41.415,41.81,32495.0
2023-07-31,41.895,41.915,41.69,41.7,13268.0
2023-08-01,42.105,42.105,41.65,41.99,11486.0
2023-08-02,42.635,42.635,41.975,42.145,12097.0
2023-08-03,42.21,42.35,42.19,42.265,31721.0
2023-08-04,42.24,42.24,41.785,41.86,10884.0
2023-08-07,42.275,42.275,41.615,41.745,9162.0
2023-08-08,41.985,42.135,41.895,42.135,11915.0
2023-08-09,42.58,42.58,41.88,41.89,22315.0
2023-08-10,42.01,42.06,41.935,42.02,8013.0
2023-08-11,42.39,42.39,41.88,41.955,11122.0
2023-08-14,42.37,42.37,42.115,42.135,10806.0
2023-08-15,42.25,42.295,42.03,42.03,21945.0
2023-08-16,41.83,41.89,41.765,41.785,7443.0
2023-08-17,42.17,42.17,41.755,41.985,10744.0
2023-08-18,41.85,41.85,41.415,41.51,10451.0
2023-08-21,41.68,41.68,41.49,41.49,10006.0
2023-08-22,41.69,41.69,41.355,41.425,6340.0
2023-08-23,41.26,41.29,41.175,41.255,7363.0
2023-08-24,41.27,41.395,41.255,41.365,42064.0
2023-08-25,41.785,41.785,41.245,41.245,8925.0
2023-08-28,41.63,41.63,41.34,41.385,47661.0
2023-08-29,41.64,41.735,41.545,41.605,19257.0
2023-08-30,41.965,41.985,41.805,41.935,17087.0
2023-08-31,42.615,42.615,41.82,41.935,31856.0
2023-09-01,41.89,41.985,41.725,41.975,16043.0
2023-09-04,41.975,42.145,41.965,41.975,68721.0
2023-09-05,42.05,42.275,42.05,42.275,17898.0
2023-09-06,42.485,42.485,41.955,41.955,17338.0
2023-09-07,42.37,42.37,41.915,42.0,6953.0
2023-09-08,41.87,41.87,41.625,41.625,18904.0
2023-09-11,42.155,42.155,41.435,41.52,9359.0
2023-09-12,41.5,41.575,41.445,41.575,17026.0
2023-09-13,41.575,41.575,41.47,41.535,11841.0
2023-09-14,41.89,41.89,41.255,41.33,13908.0
2023-09-15,41.745,41.81,41.595,41.63,21741.0
2023-09-18,41.68,41.68,41.375,41.415,17229.0
2023-09-19,41.405,41.405,41.245,41.395,10389.0
2023-09-20,41.355,41.355,41.055,41.055,10402.0
2023-09-21,41.16,41.17,41.005,41.075,17309.0
2023-09-22,41.015,41.015,40.455,40.535,31236.0
2023-09-25,40.08,40.41,40.08,40.315,8829.0
2023-09-26,40.36,40.36,40.175,40.335,15313.0
2023-09-27,40.335,40.335,39.985,40.22,20377.0
2023-09-28,40.335,40.36,40.135,40.22,14992.0
2023-09-29,40.27,40.27,39.83,39.945,33365.0
2023-10-02,39.945,40.295,39.945,40.22,7784.0
2023-10-03,40.02,40.22,39.86,40.155,13916.0
2023-10-04,40.27,40.36,39.65,39.745,46349.0
2023-10-05,39.86,39.86,39.565,39.615,16454.0
2023-10-06,39.82,39.82,39.415,39.49,17647.0
2023-10-09,39.49,39.67,39.48,39.67,21794.0
2023-10-10,39.89,39.945,39.795,39.88,12291.0
2023-10-11,40.01,40.165,39.955,40.165,18095.0
2023-10-12,40.37,40.43,40.325,40.41,11123.0
2023-10-13,40.43,40.44,40.345,40.43,12016.0
2023-10-16,40.41,40.505,40.295,40.295,12912.0
2023-10-17,40.42,40.655,40.4,40.465,38407.0
2023-10-18,40.505,40.63,40.505,40.56,13304.0
2023-10-19,40.305,40.455,40.175,40.41,26167.0
2023-10-20,39.795,39.84,39.66,39.84,12524.0
2023-10-23,40.02,40.02,39.35,39.405,14576.0
2023-10-24,39.16,39.16,38.865,38.865,47074.0
2023-10-25,39.0,39.1,38.845,38.845,15650.0
2023-10-26,39.11,39.11,38.915,38.97,39793.0
2023-10-27,38.875,38.875,38.725,38.8,25778.0
2023-10-30,38.39,38.39,38.23,38.23,22920.0
2023-10-31,38.305,38.365,38.195,38.335,25987.0
2023-11-01,39.15,39.15,38.62,38.81,24522.0
2023-11-02,38.59,38.61,38.42,38.525,26279.0
2023-11-03,39.775,39.775,39.215,39.31,56722.0
2023-11-06,39.455,39.455,39.31,39.34,9481.0
2023-11-07,39.37,40.4,39.18,39.52,12919.0
2023-11-08,39.595,39.635,39.46,39.48,11273.0
2023-11-09,39.9,39.9,39.585,39.625,11133.0
2023-11-10,39.68,39.72,39.54,39.7,19767.0
2023-11-13,39.86,40.02,39.86,39.9,13381.0
2023-11-14,39.915,39.995,39.83,39.945,12116.0
2023-11-15,40.175,40.44,40.175,40.41,78055.0
2023-11-16,40.41,40.61,40.335,40.61,19723.0
2023-11-17,40.63,40.635,40.515,40.59,9596.0
2023-11-20,40.63,40.63,40.125,40.125,16245.0
2023-11-21,40.26,40.36,40.155,40.27,14386.0
2023-11-22,40.685,40.685,40.18,40.37,7476.0
2023-11-23,40.37,40.515,40.37,40.42,34144.0
2023-11-24,40.495,40.525,40.41,40.45,8431.0
2023-11-27,40.42,40.44,40.325,40.41,14201.0
2023-11-28,40.23,40.23,40.115,40.165,19963.0
2023-11-29,40.095,40.095,39.86,39.945,8295.0
2023-11-30,40.23,40.26,40.095,40.095,14454.0
2023-12-01,40.145,40.715,40.145,40.705,18405.0
2023-12-04,40.91,40.97,40.72,40.93,17813.0
2023-12-05,41.175,41.385,41.065,41.29,14665.0
2023-12-06,41.375,41.375,41.12,41.15,11438.0
2023-12-07,41.375,41.47,41.245,41.45,11527.0
2023-12-08,41.195,41.215,41.075,41.075,18251.0
2023-12-11,41.52,41.68,41.52,41.64,5903.0
2023-12-12,41.7,41.965,41.7,41.755,10218.0
2023-12-13,42.01,42.17,42.01,42.145,27025.0
2023-12-14,42.445,42.445,42.01,42.165,48918.0
2023-12-15,42.55,42.61,42.465,42.485,23862.0
2023-12-18,42.41,42.445,42.275,42.38,13800.0
2023-12-19,42.37,42.39,42.165,42.24,18199.0
2023-12-20,42.36,42.37,42.22,42.285,25475.0
2023-12-21,42.04,42.04,41.755,41.87,19932.0
2023-12-22,42.125,42.125,41.82,42.02,23996.0
2023-12-27,42.04,42.22,42.01,42.05,8843.0
2023-12-28,42.155,42.155,41.965,42.095,9363.0
2023-12-29,42.18,42.345,42.105,42.135,3612.0
2024-01-02,42.35,42.35,42.15,42.15,10604.0
2024-01-03,42.235,42.56,42.235,42.38,6594.0
2024-01-04,42.16,42.22,42.025,42.12,3396.0
2024-01-05,42.255,42.275,42.085,42.17,14757.0
2024-01-08,42.17,42.295,42.13,42.21,6484.0
2024-01-09,42.305,42.62,42.305,42.58,12635.0
2024-01-10,42.63,42.875,42.42,42.455,11375.0
2024-01-11,42.685,42.685,42.495,42.525,11083.0
2024-01-12,42.635,42.635,42.325,42.42,21549.0
2024-01-15,42.42,42.475,42.305,42.41,14902.0
2024-01-16,42.42,42.75,42.42,42.735,15613.0
2024-01-17,42.855,42.855,42.695,42.8,11941.0
2024-01-18,42.635,42.895,42.57,42.58,12847.0
2024-01-19,42.865,42.865,42.655,42.685,11350.0
2024-01-22,42.99,43.115,42.925,43.105,27526.0
2024-01-23,43.18,43.44,43.135,43.135,16332.0
2024-01-24,43.57,43.57,43.275,43.37,17945.0
2024-01-25,43.18,43.18,43.075,43.18,25094.0
2024-01-29,43.62,43.62,43.315,43.315,26149.0
2024-01-30,43.4,43.535,43.4,43.495,21203.0
2024-01-31,43.85,43.955,43.675,43.895,21531.0
2024-02-01,43.905,43.96,43.315,43.485,16791.0
2024-02-02,43.57,43.855,43.57,43.61,20874.0
2024-02-05,44.24,44.285,44.03,44.135,12903.0
2024-02-06,44.135,44.135,43.725,43.75,26987.0
2024-02-07,43.96,44.0,43.85,43.97,23015.0
2024-02-08,43.945,44.105,43.945,44.02,15495.0
2024-02-09,44.41,44.44,44.335,44.365,12199.0
2024-02-12,44.345,44.355,44.25,44.295,9592.0
2024-02-13,44.4,44.63,44.4,44.61,16398.0
2024-02-14,44.505,44.505,44.19,44.19,33535.0
2024-02-15,44.65,44.65,44.355,44.58,10788.0
2024-02-16,44.79,44.8,44.685,44.765,18297.0
2024-02-19,44.555,44.555,44.38,44.475,12442.0
2024-02-20,44.555,44.555,44.295,44.355,38011.0
2024-02-21,44.17,44.305,44.01,44.01,36989.0
2024-02-22,44.37,44.495,44.275,44.365,22926.0
2024-02-23,44.65,45.155,44.61,44.685,21664.0
2024-02-26,45.105,45.105,44.725,44.735,15557.0
2024-02-27,45.21,45.21,44.705,44.725,29191.0
2024-02-28,44.905,45.18,44.905,45.135,64977.0
2024-02-29,45.495,45.495,45.2,45.26,27328.0
2024-03-01,45.525,45.525,45.38,45.48,17123.0
2024-03-04,45.485,45.565,45.44,45.545,27757.0
2024-03-05,45.775,45.85,45.725,45.785,19320.0
2024-03-06,45.64,45.685,45.535,45.555,10270.0
2024-03-07,45.585,45.585,45.22,45.305,26401.0
2024-03-08,45.555,45.555,45.39,45.41,24397.0
2024-03-11,45.365,45.495,45.335,45.43,79640.0
2024-03-12,45.47,45.59,45.46,45.575,34363.0
2024-03-13,45.575,45.685,45.505,45.62,36631.0
2024-03-14,45.705,45.705,45.555,45.65,40107.0
2024-03-15,45.47,45.62,45.38,45.545,22107.0
2024-03-18,45.555,45.565,45.48,45.505,10765.0
2024-03-19,45.67,45.84,45.59,45.79,29261.0
2024-03-20,46.105,46.145,45.99,46.095,19538.0
2024-03-21,46.3,46.705,45.99,45.99,21684.0
2024-03-22,46.705,46.915,46.535,46.91,32868.0
2024-03-25,46.595,46.62,46.375,46.5,31256.0
2024-03-26,46.975,46.975,46.375,46.47,22154.0
2024-03-27,46.46,46.61,46.4,46.565,19794.0
2024-03-28,47.07,47.23,47.03,47.185,181489.0
2024-04-02,47.66,47.66,47.165,47.27,14326.0
2024-04-03,46.715,46.745,46.555,46.63,18479.0
2024-04-04,46.46,46.5,46.315,46.385,38267.0
2024-04-05,45.89,45.925,45.64,45.895,20739.0
2024-04-08,46.24,46.26,46.03,46.07,52893.0
2024-04-09,46.08,46.09,45.99,46.08,32250.0
2024-04-10,46.135,46.21,46.105,46.155,18716.0
2024-04-11,46.09,46.115,45.965,46.06,28789.0
2024-04-12,45.89,45.985,45.84,45.925,22776.0
2024-04-15,45.755,45.785,45.62,45.65,18040.0
2024-04-16,45.43,45.6,45.43,45.545,28257.0
2024-04-17,45.44,45.545,45.345,45.345,51704.0
2024-04-18,45.18,45.19,45.07,45.18,20115.0
2024-04-19,45.095,45.115,44.85,45.07,54510.0
2024-04-22,45.26,45.48,45.2,45.4,31230.0
2024-04-23,45.525,45.535,45.365,45.485,13880.0
2024-04-24,45.64,45.64,45.355,45.45,56707.0
2024-04-26,45.42,45.42,45.155,45.21,100996.0
2024-04-29,45.345,45.39,45.06,45.2,22914.0
2024-04-30,45.42,45.61,45.335,45.61,11977.0
2024-05-01,45.365,45.485,45.355,45.4,33926.0
2024-05-02,45.02,45.105,44.935,45.0,19220.0
2024-05-03,44.81,44.85,44.685,44.755,50696.0
2024-05-06,44.98,44.99,44.885,44.965,57232.0
2024-05-07,45.165,45.335,45.03,45.295,15907.0
2024-05-08,45.485,45.6,45.43,45.575,27938.0
2024-05-09,45.6,45.63,45.47,45.555,12228.0
2024-05-10,45.63,45.87,45.63,45.8,15523.0
2024-05-13,45.85,45.955,45.8,45.945,13126.0
2024-05-14,45.8,45.895,45.755,45.895,25614.0
2024-05-15,46.05,46.05,45.755,45.79,15678.0
2024-05-16,45.79,45.935,45.66,45.925,23880.0
2024-05-17,45.79,45.905,45.775,45.8,20071.0
2024-05-20,45.85,45.85,45.685,45.735,26388.0
2024-05-21,45.87,46.03,45.82,45.975,24036.0
2024-05-22,45.925,45.925,45.79,45.86,34153.0
2024-05-23,46.07,46.115,45.965,46.07,18965.0
2024-05-24,45.67,45.67,45.485,45.585,19974.0
2024-05-27,45.61,45.695,45.505,45.575,26692.0
2024-05-28,45.585,45.585,45.335,45.375,64932.0
2024-05-29,45.135,45.135,44.885,44.98,25675.0
2024-05-30,44.79,44.855,44.685,44.79,39209.0
2024-05-31,44.945,44.965,44.79,44.84,18696.0
2024-06-03,45.4,45.68,45.4,45.545,30194.0
2024-06-04,45.03,45.075,44.8,45.075,19867.0
2024-06-05,45.125,45.145,44.99,45.085,32976.0
2024-06-06,45.2,45.285,45.135,45.25,40702.0
2024-06-07,45.115,45.2,45.095,45.18,19118.0
2024-06-11,45.18,45.85,45.18,45.485,17083.0
2024-06-12,45.355,45.355,45.21,45.22,15938.0
2024-06-13,45.135,45.285,45.05,45.285,40313.0
2024-06-14,45.27,45.285,45.165,45.24,13177.0
2024-06-17,45.18,45.18,45.01,45.175,58936.0
2024-06-18,45.325,45.485,45.295,45.365,31259.0
2024-06-19,45.28,45.28,45.105,45.18,20145.0
2024-06-20,45.165,45.175,44.99,45.125,43386.0
2024-06-21,45.175,45.24,45.175,45.22,32882.0
2024-06-24,45.375,45.485,45.325,45.4,23163.0
2024-06-25,45.6,45.62,45.485,45.6,42692.0
2024-06-26,45.42,45.42,45.02,45.105,27661.0
2024-06-27,45.18,45.18,44.905,45.01,42723.0
2024-06-28,45.275,45.53,45.175,45.4,16840.0
2024-07-01,45.99,46.215,44.395,45.205,39651.0
2024-07-02,44.825,44.835,44.61,44.66,198086.0
2024-07-03,44.725,44.885,44.665,44.705,68927.0
2024-07-04,44.745,44.745,44.48,44.5,23572.0
2024-07-05,44.61,44.61,44.355,44.395,15457.0
2024-07-08,44.395,44.395,44.11,44.255,24097.0
2024-07-09,44.415,44.55,44.415,44.5,25245.0
2024-07-10,44.435,44.435,44.265,44.315,32249.0
2024-07-11,44.6,44.685,44.56,44.59,21018.0
2024-07-12,45.09,45.305,45.09,45.195,91175.0
2024-07-15,45.4,45.575,45.4,45.47,62518.0
2024-07-16,45.705,45.81,45.645,45.755,43352.0
2024-07-17,46.705,46.705,46.495,46.535,148490.0
2024-07-18,46.575,46.655,46.45,46.485,81427.0
2024-07-19,46.45,46.45,46.185,46.245,162900.0
2024-07-22,46.125,46.215,46.0,46.185,209899.0
2024-07-23,46.585,46.73,46.585,46.73,60530.0
2024-07-24,46.575,46.83,46.575,46.79,40495.0
2024-07-25,46.615,46.75,46.535,46.655,16961.0
2024-07-26,46.92,46.945,46.8,46.9,38189.0
2024-07-29,47.29,47.495,47.29,47.435,87201.0
2024-07-30,47.37,47.405,47.3,47.405,57484.0
2024-07-31,47.69,48.355,47.575,48.315,88199.0
2024-08-01,48.1,48.11,47.84,47.985,66124.0
2024-08-02,47.77,47.77,47.39,47.39,55638.0
2024-08-05,46.655,46.965,46.38,46.48,349747.0
2024-08-06,46.02,46.36,45.795,46.155,105504.0
2024-08-07,46.02,46.25,45.99,46.25,137387.0
2024-08-08,45.89,45.89,45.48,45.54,32809.0
2024-08-09,46.0,46.185,45.96,46.045,81692.0
2024-08-12,46.4,46.4,46.105,46.195,34768.0
2024-08-13,46.095,46.095,45.96,46.045,33611.0
2024-08-14,46.25,46.29,46.105,46.25,239012.0
2024-08-15,46.505,46.76,46.4,46.45,103572.0
2024-08-16,47.17,47.18,46.995,47.005,48298.0
2024-08-19,46.92,46.92,46.665,46.695,68090.0
2024-08-20,46.705,46.88,46.695,46.82,196336.0
2024-08-21,46.525,46.575,46.46,46.555,86718.0
2024-08-22,46.74,46.86,46.74,46.78,47687.0
2024-08-23,47.035,47.035,46.92,46.985,100645.0
2024-08-26,46.965,47.015,46.91,47.015,63932.0
2024-08-27,47.045,47.085,46.92,46.945,31141.0
2024-08-28,46.955,46.965,46.77,46.965,19295.0
2024-08-29,46.74,46.92,46.71,46.8,60586.0
2024-08-30,47.085,47.085,46.85,46.9,72135.0
2024-09-02,47.27,47.475,47.27,47.405,45706.0
2024-09-03,47.35,47.65,47.27,47.605,40259.0
2024-09-04,47.22,47.29,47.16,47.16,40313.0
2024-09-05,47.2,47.2,47.015,47.065,44304.0
2024-09-06,46.78,46.82,46.635,46.82,23767.0
2024-09-09,46.685,46.83,46.625,46.76,44311.0
2024-09-10,47.18,47.29,46.985,46.985,54408.0
2024-09-11,46.985,47.22,46.965,46.965,16203.0
2024-09-12,47.085,47.16,47.085,47.085,16998.0
2024-09-13,47.005,47.17,47.005,47.155,21570.0
2024-09-16,47.585,47.76,47.565,47.565,32110.0
2024-09-17,47.62,47.81,47.585,47.74,187447.0
2024-09-18,47.845,47.845,47.64,47.75,28325.0
2024-09-19,47.865,47.895,47.65,47.71,43732.0
2024-09-20,47.81,47.83,47.585,47.65,41625.0
2024-09-23,47.8,47.8,47.505,47.585,24828.0
2024-09-24,47.68,47.71,47.455,47.605,56352.0
2024-09-25,47.3,47.35,47.22,47.34,71725.0
2024-09-26,47.65,47.72,47.435,47.435,46381.0
2024-09-27,47.455,47.595,47.455,47.545,15299.0
2024-09-30,47.555,47.555,47.32,47.32,25408.0
2024-10-01,47.32,47.565,47.32,47.33,55502.0
2024-10-02,47.415,47.535,47.19,47.395,27847.0
2024-10-03,47.25,47.545,47.25,47.455,46047.0
2024-10-04,47.485,47.555,47.395,47.545,33082.0
2024-10-07,48.065,48.2,48.055,48.055,20810.0
2024-10-08,48.015,48.305,47.985,48.24,29486.0
2024-10-09,48.325,48.335,48.22,48.22,27807.0
2024-10-10,48.765,48.835,48.6,48.6,19220.0
2024-10-11,48.495,48.515,48.395,48.415,15922.0
2024-10-14,48.925,49.07,48.875,48.915,28138.0
2024-10-15,49.345,49.61,49.345,49.61,27618.0
2024-10-16,49.425,49.61,49.425,49.47,45851.0
2024-10-17,49.89,50.0,49.59,49.59,43802.0
2024-10-18,49.695,49.695,49.46,49.53,46361.0
2024-10-21,49.745,49.795,49.64,49.745,46494.0
2024-10-22,49.775,49.775,49.325,49.325,50075.0
2024-10-23,49.255,49.315,49.19,49.205,55664.0
2024-10-24,49.44,49.45,49.265,49.265,93502.0
2024-10-25,49.48,49.56,49.425,49.52,45761.0
2024-10-28,49.675,49.795,49.55,49.795,31236.0
2024-10-29,49.855,50.04,49.855,49.99,36586.0
2024-10-30,49.96,50.01,49.785,49.97,86685.0
2024-10-31,49.93,50.01,49.695,49.775,51627.0
2024-11-01,49.12,49.18,49.0,49.18,33588.0
2024-11-04,49.215,49.215,48.805,48.965,31496.0
2024-11-05,49.12,49.2,49.07,49.08,33396.0
2024-11-06,49.49,50.88,49.365,50.56,93294.0
2024-11-07,51.145,51.205,50.685,50.765,98682.0
2024-11-08,50.37,50.54,50.275,50.48,66545.0
2024-11-11,50.95,51.45,50.95,51.235,69196.0
2024-11-12,51.555,51.71,51.495,51.71,33325.0
2024-11-13,51.565,51.585,51.41,51.47,64288.0
2024-11-14,52.545,52.545,51.83,52.055,88070.0
2024-11-15,51.935,51.935,51.515,51.575,38757.0
2024-11-18,51.73,51.73,51.215,51.28,60775.0
2024-11-19,51.485,51.485,51.145,51.205,31414.0
2024-11-20,51.485,51.485,50.83,50.99,33621.0
2024-11-21,50.88,51.27,50.88,51.035,34018.0
2024-11-22,51.89,51.92,51.76,51.92,37947.0
2024-11-25,52.37,52.395,52.155,52.34,81517.0
2024-11-26,52.67,53.015,52.67,52.84,108667.0
2024-11-27,53.13,53.19,52.955,53.09,89887.0
2024-11-28,52.83,52.965,52.73,52.915,81759.0
2024-11-29,52.915,52.985,52.66,52.68,85064.0
2024-12-02,52.995,53.065,52.77,52.8,33702.0
2024-12-03,53.09,53.1,52.865,53.005,115003.0
2024-12-04,52.69,53.23,52.525,52.935,76666.0
2024-12-05,53.15,53.15,52.975,53.055,33732.0
2024-12-06,52.67,52.905,52.64,52.905,48493.0
2024-12-09,52.935,53.345,52.935,53.12,40003.0
2024-12-10,52.575,52.955,52.465,52.955,74042.0
2024-12-11,52.935,52.935,52.595,52.75,47181.0
2024-12-12,52.84,52.84,52.24,52.26,58168.0
2024-12-13,52.72,52.73,52.515,52.565,58324.0
2024-12-16,52.535,52.535,52.28,52.28,46723.0
2024-12-17,52.2,52.37,52.005,52.31,49474.0
2024-12-18,52.115,52.38,52.025,52.38,76186.0
2024-12-19,51.675,51.675,51.38,51.42,113741.0
2024-12-20,51.41,51.41,51.075,51.145,51661.0
2024-12-23,51.175,52.015,51.175,51.965,72308.0
2024-12-24,52.055,52.16,51.9,52.005,20463.0
2024-12-27,53.935,57.7,52.455,52.555,12380.0
2024-12-30,52.84,52.84,51.975,51.995,16147.0
2024-12-31,51.88,51.88,51.665,51.675,16215.0
2025-01-02,52.345,52.345,51.885,51.955,11528.0
2025-01-03,51.965,51.965,51.725,51.735,11237.0
2025-01-06,51.745,52.935,51.745,52.07,48592.0
2025-01-07,52.6,52.6,51.7,51.7,38897.0
2025-01-08,51.71,52.03,51.71,51.935,26307.0
2025-01-09,52.12,52.12,51.945,52.02,15140.0
2025-01-10,52.19,52.19,51.925,52.04,31209.0
2025-01-13,51.875,51.875,51.46,51.68,20410.0
2025-01-14,51.735,52.05,51.735,51.895,70429.0
2025-01-15,52.275,52.395,52.2,52.25,26900.0
2025-01-16,52.27,52.76,52.27,52.76,48936.0
2025-01-17,53.045,53.16,52.945,53.16,83215.0
2025-01-20,53.495,53.495,53.19,53.27,44578.0
2025-01-21,53.505,53.505,52.985,53.23,23113.0
2025-01-22,53.95,53.95,53.28,53.485,68031.0
2025-01-23,54.99,54.99,53.115,53.16,72273.0
2025-01-24,53.475,53.475,52.985,53.005,27335.0
2025-01-28,52.965,53.555,52.965,53.3,46433.0
2025-01-29,53.465,53.535,53.29,53.39,88542.0
2025-01-30,54.035,54.035,53.25,53.555,116104.0
2025-01-31,53.625,54.135,53.625,53.8,85756.0
2025-02-03,53.8,53.92,53.075,53.465,211310.0
2025-02-04,53.455,53.595,53.32,53.475,111379.0
2025-02-05,53.035,53.08,52.895,52.985,67305.0
2025-02-06,53.045,53.31,52.955,53.29,55014.0
2025-02-07,53.095,53.095,52.845,52.925,136055.0
2025-02-10,52.985,53.075,52.855,52.915,37109.0
2025-02-11,52.77,52.975,52.75,52.79,38649.0
2025-02-12,52.985,52.985,52.64,52.72,27872.0
2025-02-13,53.525,53.525,52.495,52.495,67587.0
2025-02-14,52.875,52.875,52.7,52.81,24767.0
2025-02-17,52.875,52.875,52.25,52.355,40543.0
2025-02-18,52.59,52.59,52.275,52.415,83256.0
2025-02-19,52.59,52.915,52.59,52.72,31329.0
2025-02-20,52.995,53.025,52.62,52.67,82199.0
2025-02-21,52.275,52.445,52.275,52.325,36535.0
2025-02-24,52.18,52.18,51.875,52.0,56144.0
2025-02-25,51.965,52.275,51.965,52.1,90873.0
2025-02-26,52.18,52.545,52.17,52.545,49796.0
2025-02-27,52.505,52.7,52.335,52.7,34820.0
2025-02-28,52.71,52.72,52.495,52.61,82895.0
2025-03-03,52.905,53.39,52.905,53.28,29674.0
2025-03-04,52.81,52.955,52.67,52.77,66073.0
2025-03-05,52.485,52.485,51.57,51.755,75459.0
2025-03-06,52.06,52.06,51.12,51.195,45407.0
2025-03-07,50.94,51.145,50.775,51.04,39617.0
2025-03-10,51.04,51.325,51.0,51.165,220014.0
2025-03-11,50.855,51.205,50.755,51.165,125921.0
2025-03-12,50.29,50.33,50.085,50.215,64556.0
2025-03-13,49.79,49.82,49.635,49.76,30755.0
2025-03-14,49.78,49.86,49.635,49.695,66042.0
2025-03-17,49.81,49.99,49.81,49.83,67991.0
2025-03-18,50.285,50.4,50.255,50.33,20838.0
2025-03-19,50.51,50.51,50.245,50.245,29068.0
2025-03-20,50.745,51.02,50.685,50.92,44729.0
2025-03-21,50.95,51.07,50.825,50.97,34638.0
2025-03-24,50.97,51.195,50.96,51.1,74745.0
2025-03-25,51.63,51.63,51.385,51.385,35241.0
2025-03-26,51.66,51.66,51.235,51.235,50540.0
2025-03-27,51.285,51.285,51.155,51.205,77088.0
2025-03-28,51.07,51.295,50.98,51.205,112284.0
2025-03-31,50.36,50.36,50.135,50.225,128626.0
2025-04-01,51.1,51.1,50.695,50.86,50968.0
2025-04-02,50.775,50.89,50.615,50.615,31181.0
2025-04-03,50.185,50.265,49.725,50.185,70957.0
2025-04-04,48.555,48.925,48.29,48.86,167597.0
2025-04-07,46.99,47.435,46.685,46.735,100181.0
2025-04-08,48.355,48.67,48.015,48.14,33650.0
2025-04-09,47.01,47.01,46.01,46.245,69777.0
2025-04-10,49.44,50.095,48.985,49.145,45418.0
2025-04-11,47.305,48.06,46.625,48.06,69300.0
2025-04-14,47.445,47.795,47.445,47.58,53118.0
2025-04-15,47.865,47.875,47.52,47.755,66890.0
2025-04-16,47.52,47.61,47.215,47.275,49892.0
2025-04-17,47.275,47.375,46.785,47.365,16559.0
2025-04-22,46.045,46.135,45.81,45.81,36598.0
2025-04-23,48.11,48.11,47.57,47.57,37177.0
2025-04-24,47.995,47.995,47.67,47.67,43703.0
2025-04-28,48.29,48.3,47.965,48.015,42498.0
2025-04-29,48.29,48.405,48.15,48.24,41721.0
2025-04-30,48.64,48.79,48.365,48.425,56559.0
2025-05-01,48.74,48.895,48.525,48.75,54400.0
2025-05-02,48.86,49.31,48.86,49.075,27322.0
2025-05-05,49.085,49.105,48.585,48.6,28971.0
2025-05-06,48.84,49.035,48.78,48.83,42217.0
2025-05-07,48.64,48.74,48.475,48.545,46870.0
2025-05-08,50.055,50.055,48.995,49.18,158438.0
2025-05-09,49.715,49.94,49.655,49.705,47782.0
2025-05-12,50.285,50.285,49.96,49.96,93865.0
2025-05-13,51.205,51.295,50.815,50.89,91459.0
2025-05-14,50.665,50.665,50.39,50.53,28076.0
2025-05-15,50.51,50.57,50.36,50.46,27034.0
2025-05-16,51.155,51.385,51.05,51.07,27202.0
2025-05-19,51.51,51.59,51.365,51.44,32817.0
2025-05-20,51.5,51.65,51.325,51.405,19744.0
2025-05-21,51.395,51.46,51.03,51.03,33476.0
2025-05-22,50.34,50.43,50.115,50.185,47921.0
2025-05-23,50.34,50.41,50.155,50.155,33021.0
2025-05-26,49.77,49.83,49.535,49.625,21761.0
2025-05-27,49.89,50.165,49.83,50.035,34907.0
2025-05-28,50.675,50.87,50.665,50.725,19988.0
2025-05-29,50.99,51.345,50.99,51.195,29347.0
2025-05-30,50.49,50.615,50.275,50.46,70970.0
2025-06-02,50.42,50.43,50.025,50.025,21879.0
2025-06-03,49.92,50.245,49.92,50.225,50937.0
2025-06-04,50.705,50.855,50.585,50.775,59670.0
2025-06-05,50.47,50.47,50.255,50.36,21540.0
2025-06-06,50.29,50.46,50.155,50.35,36706.0
2025-06-10,50.44,50.755,50.44,50.735,40903.0
2025-06-11,50.725,50.91,50.705,50.705,24520.0
2025-06-12,50.705,50.735,50.51,50.53,61844.0
2025-06-13,50.55,50.605,49.94,50.3,50457.0
2025-06-16,50.36,50.585,50.35,50.38,51619.0
2025-06-17,50.48,50.55,50.255,50.3,31382.0
2025-06-18,50.31,50.4,50.195,50.205,32607.0
2025-06-19,50.205,50.43,50.045,50.35,60362.0
2025-06-20,50.32,50.32,50.175,50.175,30668.0
2025-06-23,50.56,51.05,50.56,50.88,40353.0
2025-06-24,51.11,51.205,51.02,51.175,24702.0
2025-06-25,51.175,51.425,51.165,51.295,42146.0
2025-06-26,50.815,50.91,50.705,50.795,99459.0
2025-06-27,50.835,51.165,50.835,51.09,39208.0
2025-06-30,51.585,51.585,51.255,51.255,21161.0
2025-07-01,51.2,51.4,50.97,51.1,63091.0
2025-07-02,51.29,51.87,51.29,51.85,34066.0
2025-07-03,52.0,52.09,51.86,51.99,27294.0
2025-07-04,52.1,52.12,51.95,51.97,22702.0
2025-07-07,52.0,52.52,52.0,52.37,61139.0
2025-07-08,52.24,52.42,51.92,52.04,33561.0
2025-07-09,52.6,52.6,52.08,52.11,44630.0
2025-07-10,52.68,52.68,52.07,52.07,24238.0
2025-07-11,52.24,52.26,51.98,52.11,25835.0
2025-07-14,51.7,51.83,51.58,51.67,35594.0
2025-07-15,52.12,52.25,52.06,52.11,46080.0
2025-07-16,51.63,51.66,51.51,51.53,26644.0
2025-07-17,52.15,52.15,51.76,52.15,25881.0
2025-07-18,52.51,52.67,52.48,52.55,28769.0
2025-07-21,52.5,52.52,52.32,52.32,22119.0
2025-07-22,52.25,52.27,52.16,52.2,23925.0
2025-07-23,52.64,52.66,52.5,52.56,29342.0
2025-07-24,52.85,52.85,52.26,52.32,33227.0
2025-07-25,52.45,52.81,52.45,52.68,26490.0
2025-07-28,53.02,53.21,52.97,53.18,50332.0
2025-07-29,53.02,53.1,52.96,53.04,28962.0
2025-07-30,52.96,53.15,52.95,53.11,28252.0
2025-07-31,53.16,53.16,52.78,52.78,80066.0
2025-08-01,52.8,52.91,52.71,52.77,32687.0
2025-08-04,51.95,52.08,51.9,51.96,32926.0
2025-08-05,52.68,52.79,52.55,52.68,17760.0
2025-08-06,52.68,52.68,52.35,52.45,60015.0
2025-08-07,52.15,52.18,51.92,51.92,33016.0
2025-08-08,51.91,52.08,51.91,51.95,22358.0
2025-08-11,51.87,52.15,51.87,52.01,31370.0
2025-08-12,51.84,52.09,51.78,52.01,32064.0
2025-08-13,52.41,52.47,52.33,52.37,96839.0
2025-08-14,52.76,52.99,52.76,52.77,28144.0
2025-08-15,53.03,53.24,53.03,53.08,44847.0
2025-08-18,52.92,52.92,52.68,52.68,42204.0
2025-08-19,52.86,53.01,52.85,52.85,30296.0
2025-08-20,53.53,53.63,53.43,53.46,62622.0
2025-08-21,53.56,53.74,53.51,53.65,23096.0
2025-08-22,53.65,53.66,53.48,53.55,44781.0
2025-08-25,53.92,54.11,53.85,53.85,50088.0
2025-08-26,53.64,53.68,53.39,53.64,26554.0
2025-08-27,53.68,53.7,53.5,53.66,21599.0
2025-08-28,53.72,53.82,53.58,53.79,17085.0
2025-08-29,53.52,53.52,53.34,53.43,23275.0
2025-09-01,53.34,53.4,53.19,53.2,34139.0
2025-09-02,53.22,53.36,53.15,53.29,31908.0
2025-09-03,52.89,53.0,52.8,52.82,32206.0
2025-09-04,52.82,53.06,52.69,53.06,23133.0
2025-09-05,53.43,53.43,53.24,53.27,15706.0
2025-09-08,53.23,53.27,53.05,53.12,20069.0
2025-09-09,52.91,52.91,52.7,52.73,21082.0
2025-09-10,52.71,52.74,52.44,52.5,26410.0
2025-09-11,52.36,52.56,52.34,52.5,78892.0
2025-09-12,52.74,52.84,52.68,52.79,43622.0
2025-09-15,52.63,52.63,52.41,52.48,18387.0
2025-09-16,52.31,52.44,52.25,52.44,20311.0
2025-09-17,52.1,52.15,52.01,52.07,32771.0
2025-09-18,52.3,52.72,52.3,52.7,59278.0
2025-09-19,53.17,53.23,53.03,53.12,18448.0
2025-09-22,53.07,53.09,52.87,52.97,67178.0
2025-09-23,52.94,53.19,52.94,53.04,73805.0
2025-09-24,53.04,53.23,52.94,53.01,19150.0
2025-09-25,53.1,53.23,53.07,53.16,22376.0
2025-09-26,53.06,53.11,53.0,53.03,30846.0
2025-09-29,53.5,53.6,53.43,53.46,18648.0
2025-09-30,53.43,53.44,53.13,53.19,28053.0
2025-10-01,53.24,53.27,53.1,53.1,21141.0
2025-10-02,53.28,53.55,53.28,53.45,14829.0
2025-10-03,53.57,53.86,53.57,53.71,24721.0
2025-10-06,54.03,54.05,53.8,53.86,11498.0
2025-10-07,53.61,53.7,53.52,53.66,14356.0
2025-10-08,53.66,53.98,53.66,53.9,37510.0
2025-10-09,53.89,53.96,53.64,53.67,42270.0
2025-10-10,53.7,53.71,53.57,53.67,43196.0
2025-10-13,53.31,53.36,53.1,53.25,23450.0
2025-10-14,53.3,53.47,53.17,53.37,23546.0
2025-10-15,53.85,54.0,53.75,53.9,51451.0
2025-10-16,53.8,54.07,53.78,53.97,25584.0
2025-10-17,53.46,53.62,53.4,53.49,43693.0
2025-10-20,53.62,53.78,53.47,53.65,299539.0
2025-10-21,54.06,54.17,53.98,54.16,34217.0
2025-10-22,54.52,54.58,54.4,54.43,42989.0
2025-10-23,54.38,54.45,54.19,54.33,23946.0
2025-10-24,54.4,54.52,54.31,54.47,51559.0
2025-10-27,54.67,54.67,54.44,54.59,33202.0
2025-10-28,54.42,54.42,54.24,54.24,31454.0
2025-10-29,53.61,53.66,53.43,53.55,30245.0
2025-10-30,53.2,53.32,53.03,53.03,71406.0
2025-10-31,53.12,53.12,52.86,52.95,36666.0
2025-11-03,53.17,53.47,53.13,53.13,77025.0
2025-11-04,53.14,53.27,52.97,53.09,24268.0
2025-11-05,53.19,53.34,53.17,53.32,56019.0
2025-11-06,53.45,53.49,53.31,53.41,34864.0
2025-11-07,53.41,53.49,53.33,53.42,36092.0
2025-11-10,53.5,53.75,53.41,53.41,54445.0
2025-11-11,53.41,53.66,53.41,53.56,42628.0
2025-11-12,53.56,54.0,53.56,53.95,26704.0
2025-11-13,53.86,53.96,53.72,53.87,23432.0
2025-11-14,53.9,53.9,53.3,53.38,46243.0
2025-11-17,53.31,53.4,53.11,53.29,27852.0
2025-11-18,53.39,53.39,52.67,52.67,34141.0
2025-11-19,52.67,52.97,52.65,52.79,21188.0
2025-11-20,52.71,53.09,52.71,52.89,54755.0
2025-11-21,52.8,52.81,51.99,52.55,53358.0
2025-11-24,53.71,53.71,53.37,53.37,28405.0
2025-11-25,53.57,53.63,53.46,53.56,24756.0
2025-11-26,53.99,54.3,53.99,54.0,40943.0