Date,Open,High,Low,Close,Volume
2012-10-29,33.11194677482525,33.11194677482525,33.11194677482525,33.11194677482525,0.0
2012-10-30,33.169697566777984,33.169697566777984,33.169697566777984,33.169697566777984,0.0
2012-10-31,33.11194677482525,33.11194677482525,33.11194677482525,33.11194677482525,49.0
2012-11-01,33.23777789272068,33.23777789272068,33.23777789272068,33.23777789272068,498.0
2012-11-02,33.22453411797432,33.22453411797432,33.22453411797432,33.22453411797432,1200.0
2012-11-05,33.137118338636085,33.137118338636085,33.137118338636085,33.137118338636085,0.0
2012-11-06,33.07797527197643,33.07797527197643,33.07797527197643,33.07797527197643,0.0
2012-11-07,33.13181625139604,33.13181625139604,33.13181625139604,33.13181625139604,300.0
2012-11-08,33.125594881404304,33.125594881404304,33.125594881404304,33.125594881404304,0.0
2012-11-09,33.17162005020891,33.17162005020891,33.17162005020891,33.17162005020891,0.0
2012-11-12,33.1781694630083,33.1781694630083,33.1781694630083,33.1781694630083,815.0
2012-11-13,33.22829898135988,33.22829898135988,33.22829898135988,33.22829898135988,0.0
2012-11-14,33.290756806157376,33.290756806157376,33.290756806157376,33.290756806157376,400.0
2012-11-15,33.24439978009386,33.24439978009386,33.24439978009386,33.24439978009386,1188.0
2012-11-16,33.261484707250816,33.261484707250816,33.261484707250816,33.261484707250816,0.0
2012-11-19,33.323881500828286,33.323881500828286,33.323881500828286,33.323881500828286,1128.0
2012-11-20,33.25101785301579,33.25101785301579,33.25101785301579,33.25101785301579,2000.0
2012-11-21,33.1781694630083,33.1781694630083,33.1781694630083,33.1781694630083,438.0
2012-11-22,33.15830380088876,33.15830380088876,33.15830380088876,33.15830380088876,1506.0
2012-11-23,33.09869918562763,33.09869918562763,33.09869918562763,33.09869918562763,339.0
2012-11-26,33.05896023248605,33.05896023248605,33.05896023248605,33.05896023248605,2412.0
2012-11-27,33.09208874160821,33.09208874160821,33.09208874160821,33.09208874160821,595.0
2012-11-28,33.08546685423503,33.08546685423503,33.08546685423503,33.08546685423503,139.0
2012-11-29,33.15167809906433,33.15167809906433,33.15167809906433,33.15167809906433,2505.0
2012-11-30,33.177444717270454,33.177444717270454,33.177444717270454,33.177444717270454,0.0
2012-12-03,33.226777015310404,33.226777015310404,33.226777015310404,33.226777015310404,0.0
2012-12-04,33.19082962671313,33.19082962671313,33.19082962671313,33.19082962671313,0.0
2012-12-05,33.25764355484022,33.25764355484022,33.25764355484022,33.25764355484022,20.0
2012-12-06,33.2642654422134,33.2642654422134,33.2642654422134,33.2642654422134,1492.0
2012-12-07,33.25916933534096,33.25916933534096,33.25916933534096,33.25916933534096,0.0
2012-12-10,33.23652675271008,33.23652675271008,33.23652675271008,33.23652675271008,0.0
2012-12-11,33.2693653635371,33.2693653635371,33.2693653635371,33.2693653635371,0.0
2012-12-12,33.323881500828286,33.323881500828286,33.323881500828286,33.323881500828286,2810.0
2012-12-13,33.211286528776704,33.211286528776704,33.211286528776704,33.211286528776704,1299.0
2012-12-14,33.15167809906433,33.15167809906433,33.15167809906433,33.15167809906433,55.0
2012-12-17,33.05897476550858,33.09208874160821,33.05897476550858,33.09208874160821,581.0
2012-12-18,33.12519817847411,33.12519817847411,33.12519817847411,33.12519817847411,800.0
2012-12-19,33.11194677482525,33.11194677482525,33.11194677482525,33.11194677482525,1900.0
2012-12-20,33.08652727168304,33.08652727168304,33.08652727168304,33.08652727168304,0.0
2012-12-21,33.135394206670256,33.135394206670256,33.135394206670256,33.135394206670256,0.0
2012-12-24,33.12155537752861,33.12155537752861,33.12155537752861,33.12155537752861,0.0
2012-12-27,33.12738767349266,33.12738767349266,33.12738767349266,33.12738767349266,0.0
2012-12-28,33.16003174730584,33.16003174730584,33.16003174730584,33.16003174730584,0.0
2012-12-31,33.22718516159434,33.22718516159434,33.22718516159434,33.22718516159434,0.0
2013-01-02,33.25699891257866,33.25699891257866,33.25699891257866,33.25699891257866,250.0
2013-01-03,33.09521659163471,33.09521659163471,33.09521659163471,33.09521659163471,1178.0
2013-01-04,33.04884430776619,33.04884430776619,33.04884430776619,33.04884430776619,0.0
2013-01-07,33.115440812171926,33.115440812171926,33.115440812171926,33.115440812171926,50.0
2013-01-08,33.09521659163471,33.09521659163471,33.09521659163471,33.09521659163471,4480.0
2013-01-09,33.123332911811964,33.123332911811964,33.123332911811964,33.123332911811964,0.0
2013-01-10,33.115,33.115,33.115,33.115,403.0
2013-01-11,33.055,33.065,33.055,33.065,8000.0
2013-01-14,33.05,33.075,33.05,33.075,746.0
2013-01-15,33.075,33.085,33.075,33.075,2934.0
2013-01-16,33.145,33.145,33.145,33.145,2011.0
2013-01-17,33.21,33.29,33.21,33.29,3002.0
2013-01-18,33.29,33.29,33.29,33.29,270.0
2013-01-21,33.29,33.29,33.24,33.24,7019.0
2013-01-22,33.335,33.335,33.335,33.335,3125.0
2013-01-23,33.3,33.335,33.29,33.335,2311.0
2013-01-24,33.425,33.425,33.425,33.425,601.0
2013-01-25,33.385,33.385,33.385,33.385,19.0
2013-01-29,33.385,33.385,33.27,33.305,4680.0
2013-01-30,33.23,33.23,33.145,33.145,2417.0
2013-01-31,33.22,33.22,33.22,33.22,893.0
2013-02-01,33.22,33.22,33.22,33.22,25.0
2013-02-04,33.115,33.115,33.115,33.115,1513.0
2013-02-05,33.165,33.165,33.165,33.165,1618.0
2013-02-06,33.18,33.18,33.18,33.18,1015.0
2013-02-07,33.065,33.065,33.065,33.065,1113.0
2013-02-08,33.3,33.3,33.3,33.3,200.0
2013-02-11,33.23,33.23,33.16,33.23,2112.0
2013-02-12,33.23,33.23,33.03,33.03,1446.0
2013-02-13,33.265,33.265,33.265,33.265,3124.0
2013-02-14,33.03,33.03,32.96,33.03,2372.0
2013-02-15,33.19,33.19,33.19,33.19,5090.0
2013-02-18,33.3,33.3,33.17,33.17,3936.0
2013-02-19,33.15,33.15,33.15,33.15,780.0
2013-02-20,33.075,33.075,33.075,33.075,2393.0
2013-02-21,33.18,33.18,33.165,33.18,7715.0
2013-02-22,33.245,33.245,33.245,33.245,1000.0
2013-02-26,33.32,33.365,33.32,33.365,8872.0
2013-02-27,33.345,33.36,33.345,33.36,7965.0
2013-02-28,33.345,33.345,33.345,33.345,80.0
2013-03-01,33.405,33.405,33.395,33.405,1382.0
2013-03-04,33.535,33.535,33.435,33.435,1739.0
2013-03-05,33.42,33.42,33.4,33.4,582.0
2013-03-06,33.315,33.315,33.29,33.29,743.0
2013-03-07,33.3,33.3,33.28,33.28,2554.0
2013-03-08,33.26,33.26,33.16,33.16,2537.0
2013-03-11,33.135,33.135,33.075,33.075,3133.0
2013-03-12,33.09,33.09,33.07,33.085,7536.0
2013-03-13,33.125,33.13,33.11,33.13,2113.0
2013-03-14,33.055,33.055,32.93,32.97,9001.0
2013-03-15,33.025,33.025,33.025,33.025,3621.0
2013-03-18,33.21,33.245,33.075,33.245,2908.0
2013-03-19,33.125,33.125,33.125,33.125,2580.0
2013-03-21,33.19,33.19,33.19,33.19,1333.0
2013-03-22,33.15,33.15,33.135,33.135,405.0
2013-03-25,33.105,33.105,33.03,33.03,1700.0
2013-03-26,33.125,33.125,33.125,33.125,200.0
2013-03-27,33.19,33.19,33.19,33.19,1007.0
2013-04-02,33.3,33.3,33.3,33.3,1479.0
2013-04-03,33.365,33.365,33.365,33.365,410.0
2013-04-05,33.385,33.43,33.385,33.43,123.0
2013-04-09,33.495,33.495,33.495,33.495,1436.0
2013-04-10,33.495,33.515,33.495,33.495,3000.0
2013-04-15,33.605,33.605,33.605,33.605,485.0
2013-04-16,33.66,33.66,33.63,33.63,886.0
2013-04-17,33.495,33.585,33.495,33.585,965.0
2013-04-18,33.63,33.685,33.63,33.685,1912.0
2013-04-22,33.72,33.72,33.7,33.7,2080.0
2013-04-23,33.78,33.78,33.78,33.78,1304.0
2013-04-24,33.855,33.855,33.815,33.815,570.0
2013-04-26,33.835,33.85,33.835,33.85,1505.0
2013-04-29,33.92,33.92,33.92,33.92,1723.0
2013-05-01,33.835,33.835,33.835,33.835,879.0
2013-05-02,33.945,33.945,33.945,33.945,460.0
2013-05-03,33.945,33.945,33.945,33.945,563.0
2013-05-06,33.945,33.945,33.945,33.945,201.0
2013-05-07,33.895,33.995,33.895,33.995,490.0
2013-05-08,33.94,33.94,33.94,33.94,804.0
2013-05-09,33.97,33.97,33.89,33.89,3100.0
2013-05-10,33.93,33.93,33.83,33.83,303.0
2013-05-14,33.91,33.91,33.91,33.91,195.0
2013-05-15,33.835,33.835,33.835,33.835,400.0
2013-05-16,33.885,33.885,33.885,33.885,20.0
2013-05-17,33.965,33.98,33.965,33.98,200.0
2013-05-20,33.93,33.93,33.87,33.87,1611.0
2013-05-21,33.92,33.92,33.91,33.91,25.0
2013-05-22,33.85,33.85,33.85,33.85,0.0
2013-05-23,33.765,33.815,33.765,33.815,4580.0
2013-05-27,33.83,33.875,33.83,33.875,18.0
2013-05-28,33.85,33.85,33.85,33.85,1008.0
2013-05-29,33.835,33.835,33.7,33.7,40.0
2013-05-30,33.78,33.78,33.78,33.78,1014.0
2013-05-31,33.79,33.79,33.69,33.69,1016.0
2013-06-03,33.745,33.765,33.745,33.765,67.0
2013-06-04,33.755,33.755,33.755,33.755,404.0
2013-06-05,33.72,33.735,33.72,33.735,2030.0
2013-06-06,33.865,33.865,33.865,33.865,30.0
2013-06-07,33.91,33.91,33.91,33.91,808.0
2013-06-11,33.85,33.855,33.85,33.855,605.0
2013-06-12,33.765,33.765,33.765,33.765,1009.0
2013-06-13,33.59,33.765,33.59,33.765,500.0
2013-06-14,33.815,33.815,33.8,33.8,242.0
2013-06-17,33.815,33.815,33.815,33.815,40.0
2013-06-18,33.79,33.79,33.79,33.79,403.0
2013-06-19,33.82,33.82,33.81,33.81,300.0
2013-06-20,33.615,33.615,33.61,33.61,2008.0
2013-06-21,33.53,33.53,33.465,33.465,80.0
2013-06-24,33.235,33.235,33.215,33.215,3655.0
2013-06-25,33.275,33.33,33.275,33.33,122.0
2013-06-26,33.24,33.24,33.24,33.24,306.0
2013-06-27,33.355,33.355,33.355,33.355,570.0
2013-06-28,33.325,33.325,33.325,33.325,490.0
2013-07-01,33.355,33.355,33.355,33.355,1510.0
2013-07-02,33.445,33.445,33.445,33.445,951.0
2013-07-04,33.495,33.495,33.495,33.495,37.0
2013-07-05,33.435,33.435,33.245,33.245,360.0
2013-07-08,33.21,33.285,33.21,33.285,165.0
2013-07-09,33.38,33.38,33.37,33.37,5587.0
2013-07-10,33.405,33.45,33.405,33.45,4000.0
2013-07-11,33.52,33.52,33.52,33.52,650.0
2013-07-12,33.525,33.525,33.525,33.525,500.0
2013-07-15,33.55,33.595,33.55,33.595,1698.0
2013-07-16,33.485,33.585,33.45,33.56,8125.0
2013-07-17,33.515,33.515,33.515,33.515,161.0
2013-07-19,33.59,33.61,33.59,33.61,4599.0
2013-07-22,33.675,33.68,33.675,33.68,1682.0
2013-07-23,33.68,33.695,33.68,33.695,2826.0
2013-07-24,33.68,33.68,33.63,33.65,7396.0
2013-07-25,33.65,33.65,33.61,33.61,2796.0
2013-07-26,33.615,33.615,33.615,33.615,412.0
2013-07-29,33.665,33.665,33.665,33.665,400.0
2013-07-30,33.63,33.73,33.54,33.73,8433.0
2013-07-31,33.755,33.765,33.755,33.765,544.0
2013-08-01,33.825,33.825,33.81,33.825,6976.0
2013-08-02,33.715,33.715,33.695,33.715,1684.0
2013-08-05,33.89,33.925,33.89,33.925,1835.0
2013-08-06,33.925,33.925,33.65,33.65,571.0
2013-08-07,33.775,33.805,33.775,33.805,205.0
2013-08-08,33.74,33.83,33.74,33.83,1304.0
2013-08-09,33.765,33.765,33.765,33.765,1530.0
2013-08-12,33.765,33.8,33.765,33.8,566.0
2013-08-13,33.73,33.73,33.73,33.73,1036.0
2013-08-14,33.7,33.7,33.64,33.64,749.0
2013-08-15,33.595,33.595,33.555,33.555,1629.0
2013-08-16,33.525,33.525,33.48,33.48,3018.0
2013-08-20,33.415,33.48,33.415,33.48,193.0
2013-08-21,33.52,33.52,33.52,33.52,2070.0
2013-08-22,33.335,33.335,33.335,33.335,32.0
2013-08-23,33.43,33.43,33.43,33.43,350.0
2013-08-26,33.515,33.515,33.515,33.515,2409.0
2013-08-27,33.555,33.555,33.555,33.555,62.0
2013-08-28,33.645,33.645,33.645,33.645,2833.0
2013-08-29,33.54,33.605,33.54,33.605,1530.0
2013-08-30,33.615,33.615,33.615,33.615,407.0
2013-09-03,33.555,33.555,33.45,33.555,14532.0
2013-09-05,33.39,33.39,33.39,33.39,1034.0
2013-09-06,33.285,33.285,33.285,33.285,1348.0
2013-09-09,33.355,33.355,33.355,33.355,2104.0
2013-09-10,33.335,33.335,33.335,33.335,2701.0
2013-09-11,33.355,33.355,33.265,33.265,2084.0
2013-09-12,33.355,33.355,33.355,33.355,200.0
2013-09-13,33.395,33.395,33.395,33.395,915.0
2013-09-16,33.525,33.525,33.525,33.525,1428.0
2013-09-17,33.525,33.525,33.48,33.48,465.0
2013-09-18,33.435,33.435,33.39,33.39,3369.0
2013-09-20,33.63,33.63,33.63,33.63,1000.0
2013-09-23,33.56,33.56,33.525,33.525,1568.0
2013-09-24,33.615,33.63,33.585,33.63,1420.0
2013-09-25,34.045,34.045,33.665,33.665,1830.0
2013-09-26,33.75,33.75,33.735,33.735,167.0
2013-09-27,33.7,33.7,33.7,33.7,205.0
2013-09-30,33.71,33.71,33.71,33.71,121.0
2013-10-01,33.77,33.77,33.77,33.77,24.0
2013-10-02,33.695,33.695,33.695,33.695,488.0
2013-10-03,33.66,33.66,33.66,33.66,824.0
2013-10-04,33.68,33.68,33.68,33.68,60.0
2013-10-08,33.615,33.615,33.615,33.615,418.0
2013-10-09,33.625,33.625,33.625,33.625,783.0
2013-10-10,33.54,33.54,33.54,33.54,1040.0
2013-10-11,33.545,33.545,33.49,33.51,24062.0
2013-10-14,33.56,33.56,33.56,33.56,915.0
2013-10-15,33.45,33.45,33.415,33.45,2603.0
2013-10-16,33.45,33.45,33.42,33.42,774.0
2013-10-17,33.52,33.56,33.52,33.56,490.0
2013-10-18,33.485,33.485,33.485,33.485,162.0
2013-10-22,33.615,33.615,33.61,33.61,1377.0
2013-10-23,33.73,33.73,33.595,33.595,1839.0
2013-10-24,33.73,33.73,33.61,33.61,1343.0
2013-10-25,33.735,33.78,33.735,33.78,710.0
2013-10-28,33.8,33.8,33.785,33.785,323.0
2013-10-29,33.82,33.82,33.82,33.82,2008.0
2013-10-30,33.855,33.855,33.855,33.855,204.0
2013-10-31,33.835,33.835,33.77,33.77,1632.0
2013-11-01,33.745,33.745,33.745,33.745,872.0
2013-11-04,33.64,33.64,33.64,33.64,1649.0
2013-11-05,33.645,33.66,33.645,33.66,8831.0
2013-11-06,33.625,33.625,33.595,33.595,1567.0
2013-11-07,33.64,33.64,33.51,33.51,1147.0
2013-11-08,33.715,33.715,33.715,33.715,2858.0
2013-11-11,33.715,33.715,33.715,33.715,300.0
2013-11-12,33.715,33.715,33.59,33.59,3033.0
2013-11-13,33.595,33.595,33.595,33.595,834.0
2013-11-14,33.595,33.595,33.595,33.595,0.0
2013-11-15,33.715,33.715,33.715,33.715,1464.0
2013-11-18,33.695,33.695,33.695,33.695,857.0
2013-11-19,33.765,33.765,33.765,33.765,1039.0
2013-11-20,33.66,33.66,33.625,33.66,1410.0
2013-11-21,33.625,33.625,33.475,33.615,1826.0
2013-11-22,33.625,33.625,33.61,33.61,1054.0
2013-11-25,33.535,33.535,33.535,33.535,96.0
2013-11-26,33.735,33.735,33.595,33.735,1044.0
2013-11-27,33.765,33.765,33.765,33.765,3650.0
2013-11-28,33.75,33.75,33.75,33.75,268.0
2013-11-29,33.75,33.75,33.75,33.75,208.0
2013-12-02,33.75,33.75,33.695,33.695,3657.0
2013-12-03,33.675,33.675,33.675,33.675,149.0
2013-12-04,33.7,33.7,33.7,33.7,51.0
2013-12-05,33.64,33.64,33.485,33.485,424.0
2013-12-06,33.61,33.61,33.61,33.61,1055.0
2013-12-09,33.61,33.645,33.61,33.645,4143.0
2013-12-10,33.685,33.685,33.675,33.685,4561.0
2013-12-11,33.75,33.75,33.75,33.75,2695.0
2013-12-12,33.745,33.79,33.745,33.79,1077.0
2013-12-13,33.615,33.615,33.615,33.615,410.0
2013-12-16,33.8,33.825,33.8,33.825,888.0
2013-12-17,33.8,33.885,33.8,33.885,1205.0
2013-12-18,33.595,33.94,33.595,33.94,4125.0
2013-12-19,33.94,33.94,33.905,33.92,3641.0
2013-12-20,33.87,33.87,33.835,33.835,279.0
2013-12-23,33.7,33.875,33.7,33.875,3062.0
2013-12-24,33.875,33.875,33.875,33.875,0.0
2013-12-27,33.885,33.885,33.885,33.885,229.0
2013-12-30,33.975,33.975,33.875,33.875,674.0
2013-12-31,33.875,33.875,33.875,33.875,0.0
2014-01-02,34.965,34.965,33.91,33.91,972.0
2014-01-03,34.15,34.15,33.83,33.845,4279.0
2014-01-06,33.9,33.9,33.8,33.8,5566.0
2014-01-07,33.86,33.86,33.735,33.83,1512.0
2014-01-08,33.91,33.91,33.795,33.91,1246.0
2014-01-09,33.97,33.97,33.795,33.835,998.0
2014-01-10,34.26,34.26,33.895,33.895,2247.0
2014-01-13,33.985,33.985,33.985,33.985,3641.0
2014-01-14,34.26,34.26,34.01,34.01,5455.0
2014-01-15,34.25,34.25,33.9,33.97,907.0
2014-01-16,34.01,34.07,33.965,34.07,718.0
2014-01-17,34.07,34.07,34.07,34.07,1784.0
2014-01-20,34.2,34.2,34.2,34.2,1051.0
2014-01-21,34.97,34.97,34.18,34.18,4625.0
2014-01-22,34.185,34.185,34.045,34.065,5470.0
2014-01-23,34.045,34.07,33.915,34.07,1207.0
2014-01-24,34.18,34.21,34.18,34.21,3587.0
2014-01-28,34.185,34.215,34.18,34.18,1701.0
2014-01-29,34.26,34.26,34.185,34.185,502.0
2014-01-30,34.22,34.3,34.185,34.185,1183.0
2014-01-31,34.265,34.265,34.265,34.265,2239.0
2014-02-03,34.31,34.31,34.31,34.31,1222.0
2014-02-04,34.41,34.41,34.23,34.31,2737.0
2014-02-05,34.31,34.31,34.22,34.28,4851.0
2014-02-06,34.2,34.2,34.18,34.2,1557.0
2014-02-07,34.2,34.2,34.145,34.145,2085.0
2014-02-10,34.15,34.15,34.115,34.115,266.0
2014-02-11,34.26,34.26,34.0,34.095,3245.0
2014-02-12,34.06,34.085,33.935,34.05,4860.0
2014-02-13,34.06,34.11,34.06,34.11,1227.0
2014-02-14,34.16,34.16,34.145,34.145,4192.0
2014-02-17,34.165,34.165,34.115,34.115,4032.0
2014-02-18,34.15,34.15,34.02,34.15,3351.0
2014-02-19,34.21,34.21,34.21,34.21,957.0
2014-02-20,34.18,34.18,34.06,34.08,5177.0
2014-02-21,34.15,34.195,34.15,34.195,14422.0
2014-02-24,34.165,34.185,34.165,34.185,768.0
2014-02-25,34.33,34.33,34.2,34.2,1335.0
2014-02-26,34.28,34.28,34.27,34.27,740.0
2014-02-27,34.32,34.37,34.32,34.37,2573.0
2014-02-28,34.385,34.385,34.385,34.385,4114.0
2014-03-03,34.47,34.485,34.36,34.36,3699.0
2014-03-04,34.465,34.47,34.46,34.46,4889.0
2014-03-05,34.365,34.38,34.345,34.365,3087.0
2014-03-06,34.365,34.365,34.315,34.32,4300.0
2014-03-07,34.295,34.295,34.26,34.26,1190.0
2014-03-10,34.23,34.23,34.22,34.22,12085.0
2014-03-11,34.28,34.28,34.26,34.28,1815.0
2014-03-12,34.295,34.295,34.295,34.295,6705.0
2014-03-13,34.32,34.32,34.185,34.21,3640.0
2014-03-14,34.395,34.395,34.395,34.395,358.0
2014-03-17,34.445,34.46,34.415,34.415,684.0
2014-03-18,34.36,34.36,34.35,34.35,4656.0
2014-03-19,34.545,34.545,34.33,34.33,4320.0
2014-03-20,34.33,34.33,34.3,34.315,294.0
2014-03-21,34.31,34.32,34.295,34.295,2701.0
2014-03-24,34.4,34.4,34.3,34.33,1459.0
2014-03-25,34.345,34.36,34.345,34.36,1524.0
2014-03-26,34.395,34.395,34.35,34.38,320.0
2014-03-27,34.42,34.42,34.4,34.4,4523.0
2014-03-28,34.435,34.435,34.415,34.415,1299.0
2014-03-31,34.42,34.42,34.4,34.4,8537.0
2014-04-01,34.765,34.765,34.37,34.4,1465.0
2014-04-02,34.55,34.55,34.205,34.205,49.0
2014-04-03,34.34,34.34,34.325,34.34,1386.0
2014-04-04,34.42,34.455,34.405,34.405,5779.0
2014-04-07,34.47,34.49,34.47,34.49,2183.0
2014-04-08,34.49,34.585,34.49,34.585,5894.0
2014-04-09,34.62,34.62,34.535,34.535,3622.0
2014-04-10,34.565,34.565,34.515,34.515,3461.0
2014-04-11,34.59,34.59,34.475,34.475,2455.0
2014-04-14,34.62,34.63,34.615,34.63,2574.0
2014-04-15,34.62,34.62,34.62,34.62,1260.0
2014-04-16,34.62,34.665,34.535,34.62,4316.0
2014-04-17,34.645,34.685,34.645,34.685,7821.0
2014-04-22,34.685,34.685,34.635,34.635,1513.0
2014-04-23,34.62,34.73,34.615,34.73,2952.0
2014-04-24,34.72,34.72,34.72,34.72,372.0
2014-04-28,34.8,34.8,34.75,34.75,2049.0
2014-04-29,34.8,34.8,34.685,34.78,2342.0
2014-04-30,34.745,34.745,34.745,34.745,2668.0
2014-05-01,34.73,34.775,34.71,34.71,2842.0
2014-05-02,34.81,34.81,34.81,34.81,1993.0
2014-05-05,34.98,34.98,34.8,34.86,3992.0
2014-05-06,34.865,34.89,34.865,34.89,1303.0
2014-05-07,34.905,34.93,34.795,34.93,3516.0
2014-05-08,34.98,34.98,34.915,34.915,4890.0
2014-05-09,34.955,34.955,34.955,34.955,731.0
2014-05-12,35.02,35.02,34.94,34.94,3429.0
2014-05-13,34.845,34.945,34.845,34.945,1655.0
2014-05-14,34.99,34.99,34.98,34.99,3471.0
2014-05-15,35.085,35.085,35.045,35.06,4220.0
2014-05-16,35.09,35.09,35.09,35.09,3804.0
2014-05-19,35.09,35.09,35.06,35.09,2596.0
2014-05-20,35.095,35.185,35.095,35.16,8658.0
2014-05-21,35.19,35.19,35.17,35.19,923.0
2014-05-22,35.17,35.17,35.06,35.06,2144.0
2014-05-23,35.09,35.09,35.045,35.045,1975.0
2014-05-26,34.98,35.07,34.925,35.07,7869.0
2014-05-27,35.085,35.085,34.98,34.98,151.0
2014-05-28,34.98,35.125,34.98,35.125,2213.0
2014-05-29,35.19,35.225,35.19,35.225,4402.0
2014-05-30,35.055,35.185,35.055,35.185,625.0
2014-06-02,35.175,35.2,35.175,35.2,8445.0
2014-06-03,35.19,35.19,35.17,35.17,1740.0
2014-06-04,35.135,35.135,35.075,35.095,1573.0
2014-06-05,35.09,35.09,35.09,35.09,667.0
2014-06-06,35.125,35.125,35.105,35.125,11790.0
2014-06-10,35.105,35.105,35.095,35.105,5349.0
2014-06-11,35.025,35.085,35.025,35.085,1424.0
2014-06-12,35.085,35.085,35.085,35.085,4768.0
2014-06-13,35.135,35.17,35.135,35.17,18198.0
2014-06-16,35.155,35.175,35.155,35.175,6281.0
2014-06-17,35.185,35.185,35.185,35.185,2737.0
2014-06-18,35.22,35.22,35.095,35.095,5332.0
2014-06-19,35.32,35.345,35.32,35.345,1814.0
2014-06-20,35.345,35.345,35.175,35.32,3107.0
2014-06-23,35.33,35.33,35.33,35.33,3463.0
2014-06-24,34.98,35.365,34.98,35.365,2634.0
2014-06-25,35.46,35.46,35.345,35.345,1478.0
2014-06-26,35.345,35.46,35.32,35.345,2236.0
2014-06-27,35.435,35.46,35.38,35.46,3142.0
2014-06-30,35.485,35.5,35.485,35.5,2519.0
2014-07-01,35.535,35.535,35.5,35.5,7519.0
2014-07-02,35.535,35.535,35.445,35.445,6820.0
2014-07-03,35.455,35.54,35.455,35.54,3525.0
2014-07-04,35.505,35.505,35.435,35.505,2502.0
2014-07-07,35.49,35.49,35.49,35.49,411.0
2014-07-08,35.505,35.52,35.5,35.5,4663.0
2014-07-09,35.555,35.555,35.535,35.535,2772.0
2014-07-10,35.57,35.625,35.57,35.625,312.0
2014-07-11,35.68,35.79,35.675,35.79,1467.0
2014-07-14,35.695,35.695,35.675,35.675,4028.0
2014-07-15,35.61,35.665,35.61,35.665,2287.0
2014-07-16,35.69,35.71,35.69,35.695,1367.0
2014-07-17,35.8,35.8,35.72,35.745,9084.0
2014-07-18,35.815,35.815,35.815,35.815,1317.0
2014-07-21,35.73,35.745,35.73,35.745,4778.0
2014-07-22,35.745,35.775,35.73,35.775,8310.0
2014-07-23,35.8,35.8,35.645,35.645,7444.0
2014-07-24,35.68,35.68,35.635,35.635,8772.0
2014-07-25,35.645,35.645,35.57,35.645,42095.0
2014-07-28,35.695,35.695,35.645,35.695,4979.0
2014-07-29,35.665,35.665,35.645,35.66,11804.0
2014-07-30,35.695,36.085,35.675,35.695,8981.0
2014-07-31,35.615,35.625,35.585,35.585,4467.0
2014-08-01,35.49,35.595,35.46,35.585,14046.0
2014-08-04,35.66,35.66,35.585,35.585,2710.0
2014-08-05,35.645,35.665,35.61,35.645,1457.0
2014-08-06,35.635,35.635,35.61,35.61,3771.0
2014-08-07,35.63,35.72,35.63,35.72,17610.0
2014-08-08,35.805,35.895,35.805,35.835,10171.0
2014-08-11,35.8,35.835,35.785,35.835,14922.0
2014-08-12,35.74,35.8,35.74,35.775,31344.0
2014-08-13,35.775,35.775,35.72,35.775,8115.0
2014-08-14,35.785,35.8,35.72,35.8,14238.0
2014-08-15,35.8,35.88,35.8,35.88,9901.0
2014-08-18,35.99,35.99,35.885,35.965,13506.0
2014-08-19,35.895,35.93,35.865,35.865,16189.0
2014-08-20,35.87,35.87,35.82,35.82,7079.0
2014-08-21,35.755,35.755,35.73,35.73,13961.0
2014-08-22,35.73,35.73,35.515,35.515,16550.0
2014-08-25,35.785,35.82,35.785,35.815,11126.0
2014-08-26,35.885,35.905,35.88,35.905,8364.0
2014-08-27,35.905,35.93,35.905,35.93,2833.0
2014-08-28,35.98,36.0,35.865,35.93,8346.0
2014-08-29,35.915,35.915,35.87,35.915,5600.0
2014-09-01,35.945,35.945,35.915,35.92,3773.0
2014-09-02,35.905,35.905,35.87,35.87,7491.0
2014-09-03,35.785,35.785,35.77,35.77,5929.0
2014-09-04,35.79,36.085,35.74,35.79,16790.0
2014-09-05,35.775,35.775,35.69,35.72,9023.0
2014-09-08,35.755,35.76,35.755,35.76,4034.0
2014-09-09,35.68,35.755,35.635,35.755,7466.0
2014-09-10,35.635,35.705,35.635,35.705,4237.0
2014-09-11,35.665,35.665,35.61,35.63,7540.0
2014-09-12,35.8,35.8,35.57,35.595,11577.0
2014-09-15,35.585,35.585,35.58,35.585,7183.0
2014-09-16,35.645,35.645,35.625,35.625,7223.0
2014-09-17,35.615,35.615,35.615,35.615,5932.0
2014-09-18,35.615,35.615,35.53,35.53,9177.0
2014-09-19,35.46,35.79,35.46,35.79,9511.0
2014-09-22,35.79,35.79,35.555,35.58,14555.0
2014-09-23,35.71,35.77,35.68,35.77,14245.0
2014-09-24,35.73,35.755,35.55,35.725,4208.0
2014-09-25,35.71,35.71,35.71,35.71,9618.0
2014-09-26,35.79,35.805,35.79,35.805,2552.0
2014-09-29,35.88,35.88,35.635,35.84,7135.0
2014-09-30,35.685,35.895,35.685,35.895,6784.0
2014-10-01,35.9,35.955,35.9,35.955,9142.0
2014-10-02,35.98,35.98,35.805,35.98,1236.0
2014-10-03,35.93,35.93,35.91,35.93,5300.0
2014-10-06,36.13,36.13,35.91,35.91,5346.0
2014-10-07,36.13,36.135,35.94,35.965,4522.0
2014-10-08,36.035,36.1,36.035,36.095,10222.0
2014-10-09,36.065,36.095,35.965,36.095,27761.0
2014-10-10,36.135,36.135,35.96,36.01,7815.0
2014-10-13,36.065,36.175,36.065,36.175,12008.0
2014-10-14,36.15,36.15,36.12,36.12,3183.0
2014-10-15,36.12,36.175,35.98,36.095,10020.0
2014-10-16,36.195,36.235,36.195,36.235,8296.0
2014-10-17,36.21,36.21,36.16,36.165,3386.0
2014-10-20,36.085,36.085,35.94,35.94,10641.0
2014-10-21,36.18,36.18,36.04,36.1,7812.0
2014-10-22,36.1,36.18,36.1,36.18,5084.0
2014-10-23,36.18,36.205,36.1,36.195,9077.0
2014-10-24,36.145,36.175,36.1,36.175,14262.0
2014-10-27,36.11,36.11,36.025,36.11,6340.0
2014-10-28,36.115,36.21,36.115,36.18,7220.0
2014-10-29,36.135,36.21,36.13,36.135,11387.0
2014-10-30,36.135,36.135,36.11,36.115,7596.0
2014-10-31,36.025,36.18,36.025,36.15,5019.0
2014-11-03,36.15,36.235,36.11,36.235,2828.0
2014-11-04,36.395,36.395,36.135,36.165,6712.0
2014-11-05,36.43,36.43,36.175,36.19,3194.0
2014-11-06,36.19,36.225,36.11,36.21,17544.0
2014-11-07,36.15,36.15,36.08,36.08,7808.0
2014-11-10,36.175,36.175,36.165,36.175,2828.0
2014-11-11,36.315,36.315,36.165,36.29,12737.0
2014-11-12,36.12,36.47,36.12,36.47,13167.0
2014-11-13,36.12,36.46,36.065,36.46,5890.0
2014-11-14,36.175,36.175,36.15,36.15,6228.0
2014-11-17,36.47,36.47,36.18,36.22,4627.0
2014-11-18,36.22,36.22,36.135,36.205,5840.0
2014-11-19,36.235,36.235,36.1,36.135,7721.0
2014-11-20,36.135,36.235,36.135,36.235,13958.0
2014-11-21,36.24,36.24,36.095,36.24,7001.0
2014-11-24,36.24,36.29,36.135,36.29,6741.0
2014-11-25,36.875,36.875,36.21,36.38,13394.0
2014-11-26,36.285,36.44,36.285,36.36,14322.0
2014-11-27,36.55,36.55,36.44,36.505,9273.0
2014-11-28,36.505,36.58,36.32,36.32,10948.0
2014-12-01,36.32,36.67,36.32,36.52,9785.0
2014-12-02,36.49,36.72,36.44,36.58,23247.0
2014-12-03,36.475,36.6,36.475,36.6,2454.0
2014-12-04,36.615,36.645,36.505,36.645,7541.0
2014-12-05,36.69,36.765,36.69,36.765,9700.0
2014-12-08,36.765,36.765,36.69,36.7,26782.0
2014-12-09,36.725,36.875,36.69,36.875,20333.0
2014-12-10,36.825,36.875,36.67,36.875,14557.0
2014-12-11,36.925,37.045,36.92,37.045,12377.0
2014-12-12,36.905,36.94,36.875,36.94,7397.0
2014-12-15,37.06,37.06,36.905,36.905,15164.0
2014-12-16,36.94,36.94,36.905,36.94,11246.0
2014-12-17,37.245,37.245,37.015,37.035,7211.0
2014-12-18,37.08,37.61,37.005,37.61,15214.0
2014-12-19,36.98,37.98,36.955,36.98,21627.0
2014-12-22,36.98,37.0,36.91,36.97,43646.0
2014-12-23,37.065,37.065,36.875,36.875,26091.0
2014-12-24,37.005,37.005,36.86,37.005,4922.0
2014-12-29,37.005,37.03,36.985,37.0,22733.0
2014-12-30,37.09,37.125,37.09,37.125,7814.0
2014-12-31,37.23,37.23,37.185,37.205,5426.0
2015-01-02,37.61,37.61,37.2,37.2,4541.0
2015-01-05,37.24,37.375,37.2,37.375,14241.0
2015-01-06,37.375,37.38,37.275,37.38,5774.0
2015-01-07,37.455,37.455,37.275,37.425,5258.0
2015-01-08,37.65,37.65,37.26,37.33,35951.0
2015-01-09,37.33,37.335,37.33,37.335,6553.0
2015-01-12,37.275,37.405,37.275,37.405,6062.0
2015-01-13,37.455,37.48,37.405,37.44,20125.0
2015-01-14,37.455,37.485,37.44,37.485,17614.0
2015-01-15,37.485,37.53,37.425,37.435,11183.0
2015-01-16,37.435,37.61,37.435,37.58,18761.0
2015-01-19,37.52,37.61,37.39,37.485,26504.0
2015-01-20,37.45,37.47,37.275,37.425,8515.0
2015-01-21,37.485,37.52,37.465,37.465,11608.0
2015-01-22,37.465,37.58,37.465,37.5,12540.0
2015-01-23,37.545,37.65,37.5,37.5,12500.0
2015-01-27,37.725,37.725,37.465,37.575,11385.0
2015-01-28,37.58,37.58,37.425,37.505,12442.0
2015-01-29,37.58,37.73,37.58,37.715,44118.0
2015-01-30,38.015,38.015,37.76,37.805,9739.0
2015-02-02,37.925,37.925,37.79,37.8,27177.0
2015-02-03,37.835,38.03,37.8,38.02,15944.0
2015-02-04,38.02,38.02,37.805,37.805,26013.0
2015-02-05,37.775,37.875,37.67,37.875,45245.0
2015-02-06,37.835,37.86,37.65,37.79,27943.0
2015-02-09,37.76,37.76,37.685,37.695,15039.0
2015-02-10,37.8,37.8,37.685,37.685,15228.0
2015-02-11,37.67,37.8,37.435,37.8,19353.0
2015-02-12,37.455,37.8,37.455,37.76,7077.0
2015-02-13,37.8,37.815,37.76,37.815,5690.0
2015-02-16,37.815,37.815,37.685,37.8,18448.0
2015-02-17,37.725,37.805,37.685,37.685,25774.0
2015-02-18,38.765,38.765,37.61,37.715,23150.0
2015-02-19,37.65,37.8,37.605,37.665,26135.0
2015-02-20,38.4,38.4,37.685,37.725,14497.0
2015-02-23,38.065,38.065,37.695,37.745,20831.0
2015-02-24,37.76,37.79,37.685,37.685,23108.0
2015-02-25,37.76,37.845,37.725,37.845,27324.0
2015-02-26,38.02,38.02,37.8,37.945,15894.0
2015-02-27,37.725,37.945,37.725,37.945,12500.0
2015-03-02,38.02,38.02,37.76,37.905,22692.0
2015-03-03,37.91,37.915,37.745,37.745,26834.0
2015-03-04,37.8,37.8,37.65,37.725,20550.0
2015-03-05,37.725,37.73,37.685,37.695,12907.0
2015-03-06,37.725,37.725,37.545,37.71,31251.0
2015-03-09,37.465,37.59,37.465,37.59,28821.0
2015-03-10,37.61,37.64,37.61,37.61,19818.0
2015-03-11,37.76,37.775,37.62,37.755,9583.0
2015-03-12,38.02,38.02,37.785,37.85,16365.0
2015-03-13,37.725,37.845,37.725,37.73,22304.0
2015-03-16,37.8,37.85,37.8,37.845,10942.0
2015-03-17,37.88,37.925,37.77,37.925,25521.0
2015-03-18,37.76,38.02,37.755,37.925,26025.0
2015-03-19,37.875,38.12,37.875,37.97,17830.0
2015-03-20,38.075,38.075,37.91,38.075,12801.0
2015-03-23,38.075,38.075,37.985,38.02,29128.0
2015-03-24,38.62,38.62,37.99,38.02,21546.0
2015-03-25,38.0,38.15,38.0,38.15,27040.0
2015-03-26,38.17,38.17,37.97,38.17,38369.0
2015-03-27,38.075,38.095,38.03,38.03,20192.0
2015-03-30,38.02,38.18,38.02,38.06,28627.0
2015-03-31,38.17,38.2,38.125,38.135,37272.0
2015-04-01,38.215,38.215,38.095,38.19,36612.0
2015-04-02,38.19,38.275,38.16,38.245,19822.0
2015-04-07,38.26,38.31,38.01,38.19,29759.0
2015-04-08,38.17,38.19,38.085,38.19,28579.0
2015-04-09,38.205,38.25,38.185,38.19,26486.0
2015-04-10,38.16,38.175,38.125,38.16,30215.0
2015-04-13,38.16,38.22,38.14,38.215,24543.0
2015-04-14,38.235,38.265,38.145,38.265,20891.0
2015-04-15,38.265,38.31,38.235,38.305,35070.0
2015-04-16,38.26,38.265,38.05,38.175,19176.0
2015-04-17,38.155,38.17,38.14,38.14,14327.0
2015-04-20,38.115,38.16,38.05,38.08,53158.0
2015-04-21,38.1,38.115,38.02,38.11,27265.0
2015-04-22,38.095,38.095,37.975,38.005,41929.0
2015-04-23,37.915,37.965,37.77,37.78,45898.0
2015-04-24,37.89,37.935,37.78,37.935,22522.0
2015-04-27,38.005,38.005,37.86,37.995,30564.0
2015-04-28,37.93,37.96,37.9,37.92,20360.0
2015-04-29,38.235,39.1,37.785,37.89,57294.0
2015-04-30,37.815,37.83,37.705,37.705,19235.0
2015-05-01,37.71,37.845,37.68,37.815,33204.0
2015-05-04,37.795,37.815,37.67,37.755,26382.0
2015-05-05,37.785,37.785,37.58,37.65,17350.0
2015-05-06,37.975,37.975,37.37,37.37,47683.0
2015-05-07,37.25,37.385,37.23,37.385,18869.0
2015-05-08,37.515,37.55,37.32,37.335,18484.0
2015-05-11,37.625,37.625,37.4,37.575,68237.0
2015-05-12,37.4,37.4,37.26,37.295,23271.0
2015-05-13,37.295,37.355,37.1,37.335,23976.0
2015-05-14,37.35,37.37,37.115,37.37,17881.0
2015-05-15,37.475,37.5,37.305,37.5,19435.0
2015-05-18,37.41,37.59,37.38,37.56,39059.0
2015-05-19,37.475,37.475,37.31,37.335,21369.0
2015-05-20,37.44,37.445,37.265,37.44,28216.0
2015-05-21,37.52,37.52,37.34,37.5,15105.0
2015-05-22,37.53,37.535,37.37,37.535,15405.0
2015-05-25,37.52,37.545,37.365,37.545,20358.0
2015-05-26,37.595,38.35,37.4,37.515,24685.0
2015-05-27,37.62,37.625,37.445,37.625,21770.0
2015-05-28,37.64,37.735,37.455,37.735,36057.0
2015-05-29,37.785,37.815,37.635,37.81,26519.0
2015-06-01,37.815,37.885,37.64,37.87,20730.0
2015-06-02,37.825,37.855,37.67,37.815,20647.0
2015-06-03,37.67,37.67,37.415,37.605,16936.0
2015-06-04,37.415,37.455,37.335,37.44,19945.0
2015-06-05,37.445,37.445,37.22,37.38,13551.0
2015-06-09,37.43,37.53,37.31,37.53,13376.0
2015-06-10,37.23,37.425,37.23,37.265,17648.0
2015-06-11,37.295,37.38,37.235,37.235,6790.0
2015-06-12,37.365,37.41,37.22,37.385,12561.0
2015-06-15,37.385,37.455,37.335,37.385,17168.0
2015-06-16,37.4,37.4,37.295,37.295,5755.0
2015-06-17,37.4,37.4,37.32,37.4,15211.0
2015-06-18,37.37,37.605,37.37,37.5,32428.0
2015-06-19,37.935,37.935,37.505,37.885,18405.0
2015-06-22,37.515,37.64,37.485,37.595,19759.0
2015-06-23,37.46,37.46,37.245,37.415,17368.0
2015-06-24,37.4,37.415,37.23,37.245,16133.0
2015-06-25,37.485,37.485,37.29,37.31,24476.0
2015-06-26,37.96,37.96,37.295,37.32,16507.0
2015-06-29,37.595,37.595,37.41,37.485,7908.0
2015-06-30,37.445,37.455,37.385,37.425,19236.0
2015-07-01,37.465,37.505,37.29,37.495,11727.0
2015-07-02,37.735,37.735,37.24,37.325,13952.0
2015-07-03,37.39,37.39,37.245,37.34,11755.0
2015-07-06,37.635,37.635,37.45,37.545,12371.0
2015-07-07,37.58,37.68,37.53,37.575,16515.0
2015-07-08,37.65,37.78,37.62,37.75,19457.0
2015-07-09,37.945,37.945,37.655,37.68,19898.0
2015-07-10,37.56,37.58,37.49,37.505,20480.0
2015-07-13,37.56,37.575,37.39,37.46,19331.0
2015-07-14,37.4,37.415,37.33,37.415,16960.0
2015-07-15,37.475,37.475,37.36,37.415,24184.0
2015-07-16,37.575,37.575,37.45,37.515,23326.0
2015-07-17,37.58,37.635,37.475,37.545,16642.0
2015-07-20,37.68,37.68,37.545,37.56,12478.0
2015-07-21,37.56,37.575,37.505,37.575,11045.0
2015-07-22,37.62,37.665,37.56,37.625,21925.0
2015-07-23,37.655,37.72,37.625,37.695,17396.0
2015-07-24,37.86,37.87,37.75,37.84,18195.0
2015-07-27,37.955,37.955,37.8,37.84,13723.0
2015-07-28,37.955,37.955,37.83,37.885,7758.0
2015-07-29,37.885,37.885,37.72,37.81,12598.0
2015-07-30,37.785,37.785,37.695,37.725,5012.0
2015-07-31,37.86,37.87,37.785,37.81,16659.0
2015-08-03,37.96,38.015,37.885,37.89,20877.0
2015-08-04,38.045,38.045,37.885,37.955,34507.0
2015-08-05,37.875,37.875,37.725,37.765,24992.0
2015-08-06,37.765,37.765,37.695,37.74,15713.0
2015-08-07,37.905,37.905,37.695,37.72,28855.0
2015-08-10,37.93,37.93,37.765,37.795,29355.0
2015-08-11,37.7,37.785,37.695,37.78,15031.0
2015-08-12,37.795,37.955,37.795,37.94,6099.0
2015-08-13,38.03,38.03,37.845,37.86,26861.0
2015-08-14,37.94,37.945,37.785,37.785,15159.0
2015-08-17,37.795,37.81,37.695,37.795,15041.0
2015-08-18,37.8,37.985,37.8,37.985,15746.0
2015-08-19,37.945,37.945,37.77,37.885,14483.0
2015-08-20,37.855,38.095,37.855,38.005,11131.0
2015-08-21,38.035,38.145,37.96,38.145,16212.0
2015-08-24,38.16,38.265,38.12,38.18,22439.0
2015-08-25,38.21,38.21,38.045,38.15,9974.0
2015-08-26,38.295,38.295,37.975,38.09,13900.0
2015-08-27,37.955,38.0,37.89,37.97,28588.0
2015-08-28,37.96,38.0,37.96,37.97,19314.0
2015-08-31,37.96,38.075,37.96,38.045,5563.0
2015-09-01,38.11,38.255,38.075,38.235,19845.0
2015-09-02,37.99,38.08,37.99,38.0,14471.0
2015-09-03,38.0,38.11,37.94,38.045,19111.0
2015-09-04,38.075,38.145,38.05,38.135,15726.0
2015-09-07,38.03,38.105,38.03,38.105,14448.0
2015-09-08,38.075,38.095,38.065,38.09,38111.0
2015-09-09,38.135,38.135,37.845,37.885,22542.0
2015-09-10,37.945,38.005,37.92,37.955,12082.0
2015-09-11,37.955,37.96,37.855,37.96,13753.0
2015-09-14,37.945,38.03,37.89,38.03,8624.0
2015-09-15,38.035,38.09,37.9,37.945,20787.0
2015-09-16,37.96,37.96,37.77,37.89,17016.0
2015-09-17,37.875,37.94,37.735,37.765,14452.0
2015-09-18,37.87,38.015,37.845,37.89,25369.0
2015-09-21,38.03,38.035,37.845,37.97,20904.0
2015-09-22,37.975,37.975,37.845,37.885,19426.0
2015-09-23,37.905,38.06,37.905,38.05,25140.0
2015-09-24,38.0,38.075,37.905,38.065,6039.0
2015-09-25,38.0,38.15,37.93,38.02,15414.0
2015-09-28,38.145,38.165,37.96,38.015,15855.0
2015-09-29,38.105,38.205,38.105,38.195,8588.0
2015-09-30,38.195,38.305,38.08,38.165,13106.0
2015-10-01,38.335,38.335,38.095,38.15,5682.0
2015-10-02,38.15,38.17,38.12,38.135,12938.0
2015-10-05,38.21,38.37,38.21,38.37,2301.0
2015-10-06,38.18,38.34,38.17,38.17,12949.0
2015-10-07,38.17,38.295,38.12,38.125,15055.0
2015-10-08,38.205,38.205,37.995,38.14,10754.0
2015-10-09,38.135,38.205,37.97,38.055,13657.0
2015-10-12,37.92,38.14,37.92,38.08,7997.0
2015-10-13,38.17,38.17,37.94,38.07,36221.0
2015-10-14,38.055,38.235,38.055,38.22,10223.0
2015-10-15,38.285,38.285,38.125,38.17,7806.0
2015-10-16,38.08,38.24,38.08,38.17,17927.0
2015-10-19,38.34,38.37,38.165,38.295,10109.0
2015-10-20,38.35,38.35,38.17,38.21,32616.0
2015-10-21,38.265,38.265,38.09,38.14,14228.0
2015-10-22,38.32,38.325,38.155,38.17,45338.0
2015-10-23,38.34,38.34,38.17,38.21,58960.0
2015-10-26,38.27,38.27,38.09,38.155,29821.0
2015-10-27,38.3,38.3,38.15,38.22,33646.0
2015-10-28,38.155,38.335,38.155,38.335,29765.0
2015-10-29,38.365,38.415,38.255,38.32,18222.0
2015-10-30,38.395,38.395,38.21,38.265,70204.0
2015-11-02,38.265,38.395,38.265,38.28,8302.0
2015-11-03,38.365,38.365,38.125,38.17,8771.0
2015-11-04,38.15,38.15,38.04,38.04,17878.0
2015-11-05,38.17,38.17,37.935,38.01,26808.0
2015-11-06,38.125,38.125,37.98,38.05,16296.0
2015-11-09,38.035,38.035,37.825,37.94,67067.0
2015-11-10,37.97,37.98,37.795,37.795,61476.0
2015-11-11,37.825,38.02,37.82,37.825,18051.0
2015-11-12,37.89,37.97,37.71,37.75,30481.0
2015-11-13,37.695,37.795,37.695,37.75,39708.0
2015-11-16,37.94,37.94,37.765,37.82,12507.0
2015-11-17,37.91,37.91,37.775,37.81,24679.0
2015-11-18,37.935,37.935,37.805,37.835,73292.0
2015-11-19,37.835,37.94,37.81,37.825,9768.0
2015-11-20,37.965,37.965,37.82,37.825,15322.0
2015-11-23,37.92,37.92,37.705,37.765,26800.0
2015-11-24,37.79,37.84,37.765,37.795,47405.0
2015-11-25,37.825,37.97,37.76,37.97,20111.0
2015-11-26,37.855,38.07,37.855,38.01,14204.0
2015-11-27,38.11,38.11,37.895,37.925,14374.0
2015-11-30,38.095,38.095,37.895,37.925,19800.0
2015-12-01,38.09,38.095,37.925,37.925,16600.0
2015-12-02,37.965,38.02,37.925,37.935,12616.0
2015-12-03,38.09,38.095,37.92,37.965,12974.0
2015-12-04,37.92,37.965,37.75,37.805,22802.0
2015-12-07,37.74,37.91,37.695,37.735,24574.0
2015-12-08,37.835,37.965,37.835,37.965,23858.0
2015-12-09,38.095,38.095,37.91,37.965,18818.0
2015-12-10,38.09,38.09,37.84,37.91,51004.0
2015-12-11,37.88,37.99,37.835,37.94,21919.0
2015-12-14,38.09,38.09,37.92,38.005,11324.0
2015-12-15,38.035,38.04,37.895,37.99,41686.0
2015-12-16,38.04,38.04,37.88,37.935,92326.0
2015-12-17,37.98,38.025,37.85,37.97,74673.0
2015-12-18,38.02,38.07,37.99,38.025,16764.0
2015-12-21,38.065,38.105,38.04,38.09,41953.0
2015-12-22,38.065,38.225,38.065,38.135,24260.0
2015-12-23,38.135,38.135,38.04,38.105,12914.0
2015-12-24,38.05,38.135,38.01,38.135,12542.0
2015-12-29,38.125,38.31,38.095,38.3,12433.0
2015-12-30,38.265,38.28,38.17,38.17,18436.0
2015-12-31,38.135,38.22,38.135,38.185,21953.0
2016-01-04,38.16,38.16,38.055,38.145,9641.0
2016-01-05,38.145,38.285,38.13,38.175,25718.0
2016-01-06,38.285,38.285,38.13,38.215,27750.0
2016-01-07,38.285,38.315,38.23,38.23,16756.0
2016-01-08,38.275,38.325,38.225,38.225,35672.0
2016-01-11,38.395,38.395,38.23,38.285,20755.0
2016-01-12,38.285,38.345,38.17,38.21,25868.0
2016-01-13,38.295,38.295,38.17,38.275,21047.0
2016-01-14,38.275,38.415,38.27,38.395,29645.0
2016-01-15,38.34,38.38,38.275,38.34,13616.0
2016-01-18,38.41,38.5,38.41,38.415,17111.0
2016-01-19,38.41,38.465,38.365,38.4,15966.0
2016-01-20,38.365,38.43,38.3,38.395,27082.0
2016-01-21,38.52,38.68,38.395,38.425,11287.0
2016-01-22,38.395,38.395,38.315,38.365,31907.0
2016-01-25,38.345,38.37,38.275,38.355,22783.0
2016-01-27,38.48,38.485,38.33,38.47,12510.0
2016-01-28,38.455,38.47,38.395,38.43,18151.0
2016-01-29,38.47,38.47,38.38,38.45,8261.0
2016-02-01,38.495,38.62,38.495,38.565,8027.0
2016-02-02,38.54,38.565,38.47,38.565,8613.0
2016-02-03,38.585,38.675,38.58,38.62,26498.0
2016-02-04,38.57,38.665,38.57,38.585,11268.0
2016-02-05,38.735,38.735,38.58,38.665,17898.0
2016-02-08,38.65,38.705,38.555,38.58,11434.0
2016-02-09,38.72,38.935,38.72,38.81,34116.0
2016-02-10,38.915,38.915,38.775,38.875,17712.0
2016-02-11,38.945,38.945,38.83,38.92,44068.0
2016-02-12,38.89,38.89,38.83,38.845,22244.0
2016-02-15,38.845,38.845,38.65,38.69,13140.0
2016-02-16,38.75,38.75,38.585,38.675,13328.0
2016-02-17,38.61,38.75,38.61,38.72,34649.0
2016-02-18,38.72,38.72,38.58,38.665,26162.0
2016-02-19,38.71,38.76,38.71,38.725,12428.0
2016-02-22,38.775,38.775,38.72,38.72,10057.0
2016-02-23,38.75,38.81,38.735,38.805,20812.0
2016-02-24,38.81,38.875,38.775,38.875,17600.0
2016-02-25,38.81,38.915,38.78,38.865,24068.0
2016-02-26,38.845,38.88,38.845,38.88,18553.0
2016-02-29,38.905,38.905,38.83,38.895,11678.0
2016-03-01,38.945,39.015,38.905,38.985,13804.0
2016-03-02,38.96,38.96,38.775,38.79,36570.0
2016-03-03,38.845,38.845,38.62,38.69,18776.0
2016-03-04,38.775,38.775,38.595,38.665,22997.0
2016-03-07,38.665,38.665,38.52,38.65,13226.0
2016-03-08,38.635,38.635,38.5,38.62,28518.0
2016-03-09,38.62,38.69,38.57,38.57,16986.0
2016-03-10,38.725,38.725,38.54,38.61,13170.0
2016-03-11,38.585,38.635,38.47,38.48,23774.0
2016-03-14,38.58,38.58,38.37,38.45,18440.0
2016-03-15,38.48,38.62,38.415,38.425,11294.0
2016-03-16,38.44,38.665,38.44,38.535,39396.0
2016-03-17,38.74,38.74,38.595,38.655,9651.0
2016-03-18,38.675,38.675,38.57,38.605,18551.0
2016-03-21,38.75,38.81,38.725,38.81,27339.0
2016-03-22,38.71,38.74,38.565,38.61,20301.0
2016-03-23,38.595,38.595,38.455,38.5,35542.0
2016-03-24,38.555,38.71,38.54,38.64,76670.0
2016-03-29,38.83,38.83,38.58,38.595,11602.0
2016-03-30,38.79,38.79,38.69,38.75,27541.0
2016-03-31,38.78,38.845,38.78,38.835,16440.0
2016-04-01,38.995,38.995,38.745,38.835,32105.0
2016-04-04,38.98,39.02,38.77,38.8,25146.0
2016-04-05,38.835,39.045,38.835,38.895,64932.0
2016-04-06,38.895,38.94,38.865,38.865,44095.0
2016-04-07,38.88,39.035,38.855,38.925,20794.0
2016-04-08,39.075,39.075,38.925,38.925,20370.0
2016-04-11,38.965,38.99,38.92,38.925,13931.0
2016-04-12,38.99,38.99,38.865,38.895,33995.0
2016-04-13,38.855,38.855,38.785,38.8,13809.0
2016-04-14,38.81,38.99,38.77,38.8,15380.0
2016-04-15,38.77,38.785,38.69,38.74,15370.0
2016-04-18,38.895,38.895,38.77,38.77,17399.0
2016-04-19,38.84,38.84,38.71,38.77,42341.0
2016-04-20,38.77,38.8,38.69,38.795,32552.0
2016-04-21,38.78,38.825,38.69,38.71,31679.0
2016-04-22,38.71,38.71,38.6,38.67,51923.0
2016-04-26,38.615,38.7,38.56,38.63,30863.0
2016-04-27,38.745,38.755,38.535,38.69,17655.0
2016-04-28,38.81,38.925,38.81,38.905,72038.0
2016-04-29,38.85,38.96,38.84,38.91,24982.0
2016-05-02,38.84,38.995,38.84,38.91,23873.0
2016-05-03,38.89,39.005,38.795,39.005,56581.0
2016-05-04,39.05,39.14,39.05,39.1,22347.0
2016-05-05,39.13,39.16,39.115,39.16,13601.0
2016-05-06,39.185,39.365,39.185,39.265,37447.0
2016-05-09,39.335,39.355,39.28,39.35,32111.0
2016-05-10,39.37,39.42,39.325,39.395,27212.0
2016-05-11,39.39,39.46,39.295,39.38,19011.0
2016-05-12,39.395,39.41,39.325,39.355,23264.0
2016-05-13,39.425,39.445,39.31,39.35,18129.0
2016-05-16,39.46,39.505,39.42,39.435,16113.0
2016-05-17,39.435,39.435,39.335,39.34,21614.0
2016-05-18,39.325,39.42,39.31,39.395,27749.0
2016-05-19,39.325,39.405,39.27,39.295,41659.0
2016-05-20,39.38,39.39,39.31,39.355,20762.0
2016-05-23,39.475,39.475,39.32,39.37,42850.0
2016-05-24,39.475,39.475,39.3,39.395,33319.0
2016-05-25,39.475,39.475,39.3,39.32,26289.0
2016-05-26,39.39,39.41,39.365,39.37,29292.0
2016-05-27,39.475,39.515,39.41,39.475,27743.0
2016-05-30,39.435,39.445,39.395,39.445,53933.0
2016-05-31,39.535,39.57,39.34,39.435,26805.0
2016-06-01,39.445,39.445,39.335,39.35,24745.0
2016-06-02,39.475,39.515,39.39,39.39,30398.0
2016-06-03,39.52,39.535,39.445,39.53,13441.0
2016-06-06,39.545,39.64,39.515,39.63,19571.0
2016-06-07,39.66,39.8,39.535,39.545,18815.0
2016-06-08,39.59,39.745,39.53,39.63,25753.0
2016-06-09,39.71,39.78,39.605,39.695,41447.0
2016-06-10,39.755,39.855,39.605,39.615,22841.0
2016-06-14,39.615,39.78,39.615,39.655,44330.0
2016-06-15,39.785,39.865,39.685,39.78,14731.0
2016-06-16,39.8,39.895,39.8,39.865,19557.0
2016-06-17,39.865,39.945,39.695,39.945,20427.0
2016-06-20,39.71,39.855,39.6,39.74,43270.0
2016-06-21,39.74,39.74,39.53,39.63,25889.0
2016-06-22,39.7,39.7,39.475,39.475,25554.0
2016-06-23,39.52,39.715,39.42,39.475,40989.0
2016-06-24,39.515,39.945,39.435,39.91,45025.0
2016-06-27,39.855,39.865,39.785,39.855,21463.0
2016-06-28,39.865,40.1,39.825,39.905,25162.0
2016-06-29,41.82,41.82,39.785,39.895,23614.0
2016-06-30,39.92,39.92,39.8,39.855,48498.0
2016-07-01,40.115,40.115,39.91,39.995,99920.0
2016-07-04,41.375,41.56,39.91,39.95,44808.0
2016-07-05,39.95,40.115,39.855,40.005,39226.0
2016-07-06,40.26,40.26,40.005,40.14,24371.0
2016-07-07,40.125,40.15,40.035,40.15,42278.0
2016-07-08,40.205,40.25,40.02,40.115,26066.0
2016-07-11,40.14,40.25,40.015,40.035,24661.0
2016-07-12,40.015,40.015,39.925,39.995,26489.0
2016-07-13,39.98,40.015,39.885,39.885,52075.0
2016-07-14,40.015,40.21,39.975,39.995,56557.0
2016-07-15,40.02,40.02,39.91,39.94,39002.0
2016-07-18,39.94,39.965,39.9,39.965,69421.0
2016-07-19,40.02,40.03,39.98,40.02,59638.0
2016-07-20,40.06,40.205,40.005,40.075,45502.0
2016-07-21,40.07,40.125,40.045,40.1,50421.0
2016-07-22,40.15,40.155,40.115,40.14,31214.0
2016-07-25,40.14,40.14,40.055,40.055,55242.0
2016-07-26,40.095,40.125,40.02,40.115,23372.0
2016-07-27,40.07,40.07,39.995,40.045,39306.0
2016-07-28,40.315,40.315,40.1,40.205,30766.0
2016-07-29,40.29,40.29,40.11,40.14,21108.0
2016-08-01,40.29,40.29,40.22,40.285,30836.0
2016-08-02,40.3,40.355,40.22,40.315,18543.0
2016-08-03,40.315,40.315,40.115,40.115,41979.0
2016-08-04,40.125,40.125,40.035,40.125,52145.0
2016-08-05,40.125,40.315,40.11,40.23,46558.0
2016-08-08,40.23,40.26,40.085,40.115,36636.0
2016-08-09,40.115,40.165,40.07,40.165,50203.0
2016-08-10,40.17,40.21,40.17,40.21,205946.0
2016-08-11,40.23,40.315,40.22,40.26,63817.0
2016-08-12,40.22,40.235,40.18,40.22,28026.0
2016-08-15,40.22,40.285,40.22,40.275,28476.0
2016-08-16,40.3,40.3,40.205,40.23,54942.0
2016-08-17,40.22,40.245,40.19,40.22,116216.0
2016-08-18,40.205,40.315,40.205,40.235,53124.0
2016-08-19,40.235,40.31,40.235,40.31,52824.0
2016-08-22,40.62,40.62,40.18,40.205,52986.0
2016-08-23,40.21,40.29,40.21,40.29,20909.0
2016-08-24,40.31,40.505,40.27,40.33,41600.0
2016-08-25,40.235,40.34,40.235,40.245,31979.0
2016-08-26,40.235,40.31,40.22,40.31,33653.0
2016-08-29,40.245,40.31,40.22,40.31,52481.0
2016-08-30,40.31,40.38,40.26,40.26,43559.0
2016-08-31,40.53,40.53,40.315,40.37,26061.0
2016-09-01,40.385,40.385,40.325,40.325,42927.0
2016-09-02,40.34,40.515,40.29,40.315,47312.0
2016-09-05,40.29,40.29,40.23,40.245,60460.0
2016-09-06,40.25,40.26,40.195,40.22,42108.0
2016-09-07,40.25,40.5,40.245,40.325,40800.0
2016-09-08,40.525,40.525,40.275,40.315,38191.0
2016-09-09,40.18,40.205,40.13,40.165,60768.0
2016-09-12,40.15,40.15,39.98,40.03,23688.0
2016-09-13,40.19,40.19,39.98,39.995,66795.0
2016-09-14,39.98,40.07,39.82,39.895,90350.0
2016-09-15,40.1,40.1,39.82,39.84,44449.0
2016-09-16,39.885,39.895,39.86,39.87,28069.0
2016-09-19,39.86,39.915,39.82,39.83,9458.0
2016-09-20,39.84,39.915,39.84,39.895,26796.0
2016-09-21,39.925,39.975,39.775,39.82,43523.0
2016-09-22,39.91,39.995,39.895,39.975,41448.0
2016-09-23,40.055,40.055,39.99,40.055,24912.0
2016-09-26,40.055,40.13,40.035,40.13,55028.0
2016-09-27,40.13,40.13,40.06,40.13,35320.0
2016-09-28,40.14,40.17,40.085,40.17,51605.0
2016-09-29,40.18,40.21,40.075,40.17,32066.0
2016-09-30,40.26,40.285,40.17,40.285,27248.0
2016-10-03,40.195,40.26,40.18,40.19,48553.0
2016-10-04,40.52,40.52,39.995,40.205,57904.0
2016-10-05,40.22,40.22,39.965,40.005,147945.0
2016-10-06,39.98,39.98,39.94,39.95,46390.0
2016-10-07,39.89,40.02,39.885,39.915,51792.0
2016-10-10,39.94,39.94,39.885,39.89,29523.0
2016-10-11,39.82,39.865,39.78,39.82,41642.0
2016-10-12,39.825,39.825,39.74,39.74,46501.0
2016-10-13,39.705,39.865,39.705,39.755,67978.0
2016-10-14,39.825,39.865,39.745,39.755,28531.0
2016-10-17,39.85,39.85,39.675,39.73,41342.0
2016-10-18,39.865,39.865,39.635,39.66,39636.0
2016-10-19,39.7,39.93,39.65,39.745,32601.0
2016-10-20,39.89,39.89,39.61,39.755,41077.0
2016-10-21,39.755,39.98,39.725,39.755,48739.0
2016-10-24,39.805,39.825,39.755,39.81,25180.0
2016-10-25,39.81,39.82,39.78,39.81,26106.0
2016-10-26,39.82,39.825,39.78,39.825,22010.0
2016-10-27,39.77,39.825,39.675,39.725,46040.0
2016-10-28,39.7,39.7,39.645,39.66,39739.0
2016-10-31,39.685,39.745,39.665,39.705,33552.0
2016-11-01,39.74,39.765,39.675,39.675,23415.0
2016-11-02,39.81,39.825,39.675,39.73,17868.0
2016-11-03,39.755,39.825,39.725,39.825,32790.0
2016-11-04,39.825,39.825,39.715,39.77,25655.0
2016-11-07,39.755,39.755,39.685,39.745,32645.0
2016-11-08,39.73,39.77,39.715,39.755,20849.0
2016-11-09,39.825,39.93,39.645,39.875,41195.0
2016-11-10,39.645,39.745,39.585,39.6,54009.0
2016-11-11,39.41,39.42,39.355,39.37,36964.0
2016-11-14,39.37,39.505,39.25,39.29,37453.0
2016-11-15,39.36,39.385,39.13,39.2,45853.0
2016-11-16,39.28,39.28,39.185,39.21,37544.0
2016-11-17,39.265,39.41,39.25,39.335,38081.0
2016-11-18,39.315,39.315,39.185,39.24,43024.0
2016-11-21,39.155,39.255,39.13,39.175,16923.0
2016-11-22,39.21,39.46,39.21,39.255,29396.0
2016-11-23,39.225,39.225,39.13,39.135,91731.0
2016-11-24,39.33,39.33,39.05,39.065,31643.0
2016-11-25,39.055,39.25,38.96,39.03,37524.0
2016-11-28,39.09,39.345,39.09,39.105,51579.0
2016-11-29,39.17,39.265,39.135,39.155,49989.0
2016-11-30,39.17,39.195,39.115,39.13,32173.0
2016-12-01,39.055,39.09,39.0,39.065,52588.0
2016-12-02,38.975,38.985,38.92,38.935,26481.0
2016-12-05,38.985,39.09,38.96,39.04,19851.0
2016-12-06,39.03,39.05,38.96,39.01,44762.0
2016-12-07,39.03,39.08,38.99,39.04,36079.0
2016-12-08,39.145,39.16,39.095,39.12,29218.0
2016-12-09,39.105,39.105,38.99,39.03,65898.0
2016-12-12,39.025,39.025,38.935,38.96,35909.0
2016-12-13,39.025,39.04,38.99,39.015,31537.0
2016-12-14,39.025,39.09,39.015,39.05,47625.0
2016-12-15,39.105,39.105,38.91,38.96,20348.0
2016-12-16,38.855,38.93,38.825,38.93,54477.0
2016-12-19,38.92,38.96,38.89,38.93,54012.0
2016-12-20,38.99,39.0,38.905,38.91,39278.0
2016-12-21,38.895,38.93,38.865,38.92,51959.0
2016-12-22,38.97,38.975,38.91,38.93,41923.0
2016-12-23,38.87,38.89,38.855,38.865,22327.0
2016-12-28,38.935,38.935,38.84,38.89,11303.0
2016-12-29,38.95,39.08,38.95,39.08,6516.0
2016-12-30,39.115,39.115,39.025,39.04,9713.0
2017-01-03,39.35,39.35,38.99,39.1,16837.0
2017-01-04,39.095,39.095,39.03,39.03,34288.0
2017-01-05,39.075,39.135,39.075,39.075,20783.0
2017-01-06,39.2,39.22,39.165,39.2,30212.0
2017-01-09,39.19,39.2,39.11,39.15,16182.0
2017-01-10,39.18,39.215,39.165,39.18,26429.0
2017-01-11,39.205,39.205,39.165,39.205,20548.0
2017-01-12,39.22,39.285,39.22,39.285,13885.0
2017-01-13,39.245,39.295,39.23,39.265,28191.0
2017-01-16,39.22,39.27,39.2,39.23,31952.0
2017-01-17,39.23,39.265,39.205,39.265,34158.0
2017-01-18,39.285,39.295,39.24,39.295,25225.0
2017-01-19,39.265,39.295,39.07,39.16,26554.0
2017-01-20,39.135,39.15,39.07,39.125,30865.0
2017-01-23,39.11,39.175,39.11,39.15,19215.0
2017-01-24,39.19,39.24,39.19,39.24,38717.0
2017-01-25,39.23,39.255,39.165,39.215,43127.0
2017-01-27,39.37,39.37,39.18,39.255,71691.0
2017-01-30,39.245,39.255,39.2,39.24,71347.0
2017-01-31,39.285,39.295,39.24,39.295,45677.0
2017-02-01,39.305,39.31,39.265,39.265,35281.0
2017-02-02,39.265,39.265,39.205,39.24,12673.0
2017-02-03,39.305,39.305,39.16,39.22,19172.0
2017-02-06,39.295,39.295,39.16,39.19,47186.0
2017-02-07,39.265,39.375,39.265,39.335,47888.0
2017-02-08,39.36,39.37,39.295,39.36,19706.0
2017-02-09,39.37,39.54,39.37,39.45,31266.0
2017-02-10,39.435,39.435,39.335,39.375,19832.0
2017-02-13,39.4,39.4,39.28,39.345,17291.0
2017-02-14,39.27,39.375,39.27,39.295,36878.0
2017-02-15,39.265,39.265,39.19,39.215,27080.0
2017-02-16,39.215,39.245,39.16,39.18,24662.0
2017-02-17,39.255,39.255,39.16,39.22,19850.0
2017-02-20,39.205,39.255,39.18,39.22,23301.0
2017-02-21,39.2,39.23,39.165,39.19,27123.0
2017-02-22,39.165,39.205,39.16,39.16,31667.0
2017-02-23,39.18,39.24,39.18,39.2,16602.0
2017-02-24,39.22,39.5,39.22,39.305,48998.0
2017-02-27,39.375,39.5,39.37,39.37,19952.0
2017-02-28,39.385,39.415,39.32,39.345,18291.0
2017-03-01,39.385,39.385,39.23,39.27,21721.0
2017-03-02,39.255,39.265,39.2,39.265,89442.0
2017-03-03,39.215,39.27,39.2,39.265,30675.0
2017-03-06,39.24,39.295,39.2,39.265,63178.0
2017-03-07,39.265,39.28,39.23,39.24,20497.0
2017-03-08,39.205,39.205,39.16,39.18,39660.0
2017-03-09,39.14,39.16,39.07,39.125,47471.0
2017-03-10,39.05,39.175,38.995,39.01,46754.0
2017-03-13,39.035,39.095,39.02,39.05,10032.0
2017-03-14,39.06,39.14,39.03,39.14,24762.0
2017-03-15,39.16,39.16,39.085,39.11,29584.0
2017-03-16,39.165,39.305,39.165,39.245,54357.0
2017-03-17,39.245,39.255,39.2,39.24,67665.0
2017-03-20,39.31,39.31,39.24,39.305,30788.0
2017-03-21,39.31,39.345,39.295,39.295,33085.0
2017-03-22,39.345,39.41,39.345,39.39,36494.0
2017-03-23,39.425,39.465,39.41,39.45,29705.0
2017-03-24,39.45,39.49,39.385,39.39,18105.0
2017-03-27,39.475,39.53,39.475,39.52,59319.0
2017-03-28,39.515,39.54,39.5,39.515,31240.0
2017-03-29,39.505,39.505,39.45,39.5,33007.0
2017-03-30,39.5,39.58,39.5,39.58,25132.0
2017-03-31,39.58,39.58,39.505,39.52,31377.0
2017-04-03,39.75,39.75,39.545,39.555,50024.0
2017-04-04,39.62,39.7,39.62,39.675,28250.0
2017-04-05,39.695,39.725,39.675,39.71,31814.0
2017-04-06,39.76,39.785,39.735,39.765,47346.0
2017-04-07,39.765,39.89,39.76,39.825,59282.0
2017-04-10,39.815,39.815,39.735,39.79,19709.0
2017-04-11,39.825,39.865,39.8,39.855,26812.0
2017-04-12,39.895,39.93,39.855,39.895,36995.0
2017-04-13,39.93,40.005,39.93,39.98,44792.0
2017-04-18,39.93,39.955,39.8,39.945,32493.0
2017-04-19,39.965,40.035,39.945,39.945,25718.0
2017-04-20,39.955,39.98,39.915,39.965,28183.0
2017-04-21,39.915,39.915,39.81,39.905,64046.0
2017-04-24,39.785,39.825,39.75,39.8,21509.0
2017-04-26,39.76,39.785,39.695,39.735,33703.0
2017-04-27,39.745,39.79,39.745,39.775,24992.0
2017-04-28,39.825,39.83,39.785,39.79,41059.0
2017-05-01,39.875,39.89,39.81,39.81,19867.0
2017-05-02,39.8,39.83,39.76,39.8,33253.0
2017-05-03,39.825,39.825,39.775,39.825,25403.0
2017-05-04,39.785,39.825,39.735,39.745,28252.0
2017-05-05,39.735,39.735,39.66,39.725,35736.0
2017-05-08,39.695,39.72,39.66,39.695,24149.0
2017-05-09,39.67,39.695,39.63,39.685,37206.0
2017-05-10,39.695,39.725,39.675,39.695,53261.0
2017-05-11,39.7,39.765,39.7,39.725,30863.0
2017-05-12,39.765,39.855,39.76,39.815,28785.0
2017-05-15,39.88,39.915,39.85,39.85,40876.0
2017-05-16,39.895,39.905,39.855,39.905,45366.0
2017-05-17,39.94,40.01,39.93,39.98,57707.0
2017-05-18,40.035,40.1,40.005,40.02,22202.0
2017-05-19,40.175,40.175,40.01,40.06,83422.0
2017-05-22,40.05,40.07,40.02,40.035,41448.0
2017-05-23,40.095,40.125,40.095,40.125,41075.0
2017-05-24,40.07,40.115,40.05,40.11,53087.0
2017-05-25,40.14,40.165,40.135,40.14,21689.0
2017-05-26,40.185,40.24,40.165,40.19,37468.0
2017-05-29,40.265,40.265,40.175,40.225,40577.0
2017-05-30,40.255,40.28,40.215,40.265,44516.0
2017-05-31,40.28,40.295,40.255,40.265,46829.0
2017-06-01,40.49,40.49,40.265,40.295,47553.0
2017-06-02,40.28,40.355,40.215,40.255,32635.0
2017-06-05,40.345,40.385,40.23,40.265,48991.0
2017-06-06,40.295,40.305,40.215,40.28,65669.0
2017-06-07,40.34,40.34,40.255,40.255,29075.0
2017-06-08,40.255,40.27,40.215,40.25,32549.0
2017-06-09,40.25,40.29,40.215,40.255,31203.0
2017-06-13,40.225,40.27,40.205,40.265,54216.0
2017-06-14,40.265,40.28,40.225,40.265,47212.0
2017-06-15,40.33,40.445,40.27,40.295,46947.0
2017-06-16,40.29,40.29,40.225,40.23,53070.0
2017-06-19,40.23,40.33,40.19,40.225,48536.0
2017-06-20,40.215,40.225,40.185,40.225,52825.0
2017-06-21,40.225,40.25,40.205,40.25,42237.0
2017-06-22,40.265,40.29,40.265,40.265,27475.0
2017-06-23,40.27,40.315,40.265,40.305,33042.0
2017-06-26,40.305,40.32,40.27,40.295,39582.0
2017-06-27,40.32,40.33,40.29,40.295,55690.0
2017-06-28,40.23,40.25,40.19,40.215,65991.0
2017-06-29,40.185,40.185,40.075,40.135,81376.0
2017-06-30,40.02,40.02,39.94,39.94,44130.0
2017-07-03,39.865,40.02,39.825,39.865,48315.0
2017-07-04,39.84,40.06,39.84,40.06,54009.0
2017-07-05,40.01,40.06,39.96,40.005,58260.0
2017-07-06,40.175,40.185,39.97,40.02,63763.0
2017-07-07,39.96,40.1,39.83,39.855,29233.0
2017-07-10,39.825,39.83,39.765,39.815,97907.0
2017-07-11,39.815,40.035,39.775,39.815,118912.0
2017-07-12,39.815,39.845,39.79,39.8,45482.0
2017-07-13,39.87,39.94,39.865,39.865,120322.0
2017-07-14,39.88,40.02,39.83,39.89,50458.0
2017-07-17,40.1,40.1,39.845,39.865,42861.0
2017-07-18,39.945,39.945,39.75,39.815,25696.0
2017-07-19,39.87,39.87,39.815,39.855,35662.0
2017-07-20,39.805,39.83,39.765,39.825,111994.0
2017-07-21,39.825,39.945,39.8,39.895,48786.0
2017-07-24,39.995,39.995,39.93,39.945,35009.0
2017-07-25,39.855,39.955,39.855,39.945,50354.0
2017-07-26,39.88,39.92,39.83,39.915,48271.0
2017-07-27,39.93,39.985,39.93,39.945,45502.0
2017-07-28,39.985,39.995,39.945,39.995,25617.0
2017-07-31,39.995,40.02,39.96,40.005,40719.0
2017-08-01,40.02,40.02,39.945,39.985,28399.0
2017-08-02,40.02,40.02,39.945,39.945,37030.0
2017-08-03,39.945,40.045,39.945,40.035,36689.0
2017-08-04,40.12,40.12,40.05,40.085,32402.0
2017-08-07,40.075,40.085,40.045,40.075,85357.0
2017-08-08,40.07,40.12,40.06,40.095,29069.0
2017-08-09,40.085,40.095,40.07,40.07,32959.0
2017-08-10,40.1,40.1,40.035,40.05,46230.0
2017-08-11,40.07,40.2,40.07,40.175,64662.0
2017-08-14,40.165,40.175,40.12,40.12,22582.0
2017-08-15,40.12,40.12,40.06,40.075,81764.0
2017-08-16,40.075,40.075,40.02,40.045,20552.0
2017-08-17,40.075,40.12,40.05,40.1,31454.0
2017-08-18,40.19,40.19,40.1,40.145,30620.0
2017-08-21,40.145,40.145,40.095,40.095,45507.0
2017-08-22,40.11,40.125,40.075,40.075,26424.0
2017-08-23,40.075,40.075,40.045,40.045,25433.0
2017-08-24,40.07,40.11,40.05,40.095,28773.0
2017-08-25,40.085,40.12,40.075,40.11,23593.0
2017-08-28,40.1,40.15,40.05,40.05,28813.0
2017-08-29,40.15,40.19,40.095,40.145,44310.0
2017-08-30,40.135,40.135,40.045,40.075,25347.0
2017-08-31,40.05,40.05,39.955,40.05,82871.0
2017-09-01,40.05,40.075,40.01,40.07,93847.0
2017-09-04,40.15,40.15,40.11,40.12,34173.0
2017-09-05,40.21,40.21,40.06,40.11,92162.0
2017-09-06,40.21,40.21,40.145,40.19,27125.0
2017-09-07,40.15,40.16,40.11,40.145,43358.0
2017-09-08,40.235,40.28,40.185,40.2,41915.0
2017-09-11,40.225,40.225,40.16,40.165,27648.0
2017-09-12,40.185,40.185,40.135,40.145,41407.0
2017-09-13,40.11,40.12,40.07,40.12,35700.0
2017-09-14,40.075,40.075,39.98,39.985,47667.0
2017-09-15,39.995,40.005,39.93,39.985,22440.0
2017-09-18,39.915,39.915,39.845,39.855,25897.0
2017-09-19,39.88,39.88,39.83,39.84,20694.0
2017-09-20,39.84,39.84,39.775,39.83,34899.0
2017-09-21,39.845,39.845,39.715,39.8,19968.0
2017-09-22,39.89,39.915,39.83,39.87,24750.0
2017-09-25,39.98,39.98,39.87,39.89,11768.0
2017-09-26,39.92,39.96,39.905,39.945,73370.0
2017-09-27,39.945,39.955,39.92,39.955,16322.0
2017-09-28,39.915,39.915,39.83,39.83,28692.0
2017-09-29,39.855,39.895,39.84,39.89,36650.0
2017-10-02,40.07,40.08,39.815,39.855,16731.0
2017-10-03,39.855,39.855,39.795,39.815,37058.0
2017-10-04,39.815,40.13,39.815,40.085,19933.0
2017-10-05,40.15,40.15,39.89,40.005,20462.0
2017-10-06,40.185,40.185,39.915,39.92,31196.0
2017-10-09,40.055,40.055,39.89,39.945,39799.0
2017-10-10,39.96,39.97,39.88,39.895,37319.0
2017-10-11,39.94,39.955,39.895,39.955,11599.0
2017-10-12,39.98,39.995,39.915,39.98,30712.0
2017-10-13,40.005,40.005,39.96,39.96,18085.0
2017-10-16,40.06,40.16,39.96,40.07,32838.0
2017-10-17,40.06,40.07,40.01,40.07,24720.0
2017-10-18,40.145,40.145,40.055,40.11,30144.0
2017-10-19,40.11,40.11,40.02,40.03,53617.0
2017-10-20,40.135,40.135,40.005,40.02,23461.0
2017-10-23,40.005,40.01,39.955,39.98,37726.0
2017-10-24,40.02,40.07,40.01,40.01,29677.0
2017-10-25,40.055,40.105,39.96,40.055,33230.0
2017-10-26,40.145,40.145,40.045,40.085,30119.0
2017-10-27,40.105,40.225,40.07,40.08,29120.0
2017-10-30,40.185,40.195,40.13,40.145,28522.0
2017-10-31,40.21,40.295,40.21,40.275,54262.0
2017-11-01,40.275,40.295,40.21,40.225,47298.0
2017-11-02,40.32,40.325,40.225,40.31,32840.0
2017-11-03,40.39,40.46,40.36,40.46,24549.0
2017-11-06,40.475,40.5,40.425,40.45,37875.0
2017-11-07,40.475,40.475,40.41,40.41,25820.0
2017-11-08,40.475,40.51,40.425,40.475,34860.0
2017-11-09,40.44,40.44,40.385,40.415,35888.0
2017-11-10,40.45,40.45,40.365,40.385,43507.0
2017-11-13,40.385,40.415,40.335,40.385,22567.0
2017-11-14,40.375,40.39,40.31,40.35,49044.0
2017-11-15,40.385,40.46,40.325,40.415,135226.0
2017-11-16,40.475,40.49,40.415,40.415,38171.0
2017-11-17,40.465,40.485,40.4,40.485,48524.0
2017-11-20,40.475,40.53,40.465,40.49,33995.0
2017-11-21,40.675,40.675,40.485,40.51,23561.0
2017-11-22,40.525,40.575,40.5,40.54,52993.0
2017-11-23,40.58,40.63,40.565,40.565,30143.0
2017-11-24,40.55,40.655,40.55,40.615,34478.0
2017-11-27,40.795,40.795,40.575,40.615,24215.0
2017-11-28,40.615,40.7,40.615,40.665,71877.0
2017-11-29,40.665,40.69,40.64,40.675,18395.0
2017-11-30,40.575,40.675,40.575,40.665,47900.0
2017-12-01,40.575,40.64,40.565,40.605,31198.0
2017-12-04,40.6,40.6,40.53,40.58,53067.0
2017-12-05,40.555,40.605,40.465,40.475,29966.0
2017-12-06,40.39,40.625,40.39,40.625,120242.0
2017-12-07,40.6,40.665,40.59,40.63,35896.0
2017-12-08,40.6,40.64,40.575,40.63,31239.0
2017-12-11,40.615,40.615,40.54,40.555,35852.0
2017-12-12,40.555,40.59,40.515,40.59,30963.0
2017-12-13,40.555,40.615,40.55,40.575,19880.0
2017-12-14,40.63,40.64,40.49,40.54,22748.0
2017-12-15,40.63,40.63,40.53,40.55,27152.0
2017-12-18,40.59,40.59,40.49,40.525,63461.0
2017-12-19,40.525,40.555,40.475,40.53,55540.0
2017-12-20,40.475,40.475,40.375,40.375,43219.0
2017-12-21,40.39,40.4,40.335,40.35,29737.0
2017-12-22,40.35,40.515,40.25,40.27,39986.0
2017-12-27,40.285,40.485,40.235,40.295,13747.0
2017-12-28,40.64,40.64,40.335,40.35,14377.0
2017-12-29,40.465,40.465,40.335,40.335,8253.0
2018-01-02,40.83,40.84,40.345,40.365,28172.0
2018-01-03,40.395,40.415,40.33,40.34,11520.0
2018-01-04,40.355,40.42,40.355,40.395,6522.0
2018-01-05,40.58,41.12,40.43,40.545,59156.0
2018-01-08,40.58,40.58,40.47,40.53,37872.0
2018-01-09,40.705,40.705,40.44,40.44,14059.0
2018-01-10,40.405,40.405,40.33,40.345,51385.0
2018-01-11,40.34,40.355,40.255,40.33,34788.0
2018-01-12,40.32,40.355,40.245,40.34,24840.0
2018-01-15,40.34,40.34,40.28,40.33,42949.0
2018-01-16,40.33,40.33,40.27,40.32,12777.0
2018-01-17,40.32,40.34,40.255,40.295,34045.0
2018-01-18,40.27,40.27,40.18,40.215,19310.0
2018-01-19,40.17,40.23,40.13,40.165,15816.0
2018-01-22,40.155,40.155,40.105,40.12,27238.0
2018-01-23,40.19,40.215,40.105,40.19,33570.0
2018-01-24,40.23,40.29,40.205,40.205,20699.0
2018-01-25,40.24,40.24,40.165,40.23,26750.0
2018-01-29,40.23,40.23,40.14,40.195,12645.0
2018-01-30,40.205,40.23,40.17,40.23,22457.0
2018-01-31,40.205,40.305,40.18,40.27,32852.0
2018-02-01,40.29,40.355,40.28,40.355,27403.0
2018-02-02,40.32,40.33,40.28,40.305,21122.0
2018-02-05,40.255,40.27,40.17,40.19,29090.0
2018-02-06,40.195,40.355,40.195,40.295,81949.0
2018-02-07,40.27,40.295,40.23,40.27,24475.0
2018-02-08,40.33,40.33,40.24,40.245,23303.0
2018-02-09,40.295,40.295,40.24,40.295,33224.0
2018-02-12,40.295,40.295,40.205,40.22,27999.0
2018-02-13,40.23,40.27,40.215,40.23,40350.0
2018-02-14,40.315,40.33,40.255,40.32,14899.0
2018-02-15,40.19,40.245,40.18,40.22,35726.0
2018-02-16,40.27,40.27,40.18,40.195,18597.0
2018-02-19,40.28,40.28,40.205,40.24,17294.0
2018-02-20,40.28,40.28,40.19,40.245,34489.0
2018-02-21,40.245,40.28,40.195,40.255,32000.0
2018-02-22,40.245,40.33,40.245,40.32,11010.0
2018-02-23,40.33,40.365,40.295,40.365,21569.0
2018-02-26,40.37,40.48,40.37,40.47,18698.0
2018-02-27,40.48,40.515,40.465,40.465,23183.0
2018-02-28,40.47,40.495,40.44,40.465,28431.0
2018-03-01,40.465,40.505,40.445,40.49,26122.0
2018-03-02,40.765,40.765,40.49,40.52,51251.0
2018-03-05,40.495,40.59,40.495,40.57,21245.0
2018-03-06,40.54,40.54,40.44,40.445,63208.0
2018-03-07,40.48,40.565,40.445,40.565,12140.0
2018-03-08,40.54,40.54,40.415,40.445,29396.0
2018-03-09,40.445,40.49,40.415,40.48,37504.0
2018-03-12,40.44,40.445,40.405,40.415,10204.0
2018-03-13,40.415,40.445,40.39,40.44,21733.0
2018-03-14,40.445,40.54,40.445,40.495,29272.0
2018-03-15,40.495,40.595,40.495,40.555,43087.0
2018-03-16,40.57,40.67,40.57,40.665,17068.0
2018-03-19,40.645,40.645,40.595,40.63,17246.0
2018-03-20,40.665,40.665,40.62,40.64,22376.0
2018-03-21,40.605,40.63,40.555,40.59,32462.0
2018-03-22,40.59,40.655,40.505,40.57,12996.0
2018-03-23,40.63,40.69,40.63,40.64,22544.0
2018-03-26,40.69,40.69,40.64,40.67,20801.0
2018-03-27,40.64,40.665,40.615,40.665,24407.0
2018-03-28,40.695,40.755,40.695,40.74,39701.0
2018-03-29,40.79,40.82,40.755,40.79,27803.0
2018-04-03,40.83,40.83,40.73,40.775,25600.0
2018-04-04,40.725,40.765,40.695,40.74,22711.0
2018-04-05,40.69,40.695,40.645,40.645,48774.0
2018-04-06,40.655,40.68,40.63,40.665,29108.0
2018-04-09,40.73,40.73,40.665,40.665,21277.0
2018-04-10,40.715,40.725,40.62,40.62,21370.0
2018-04-11,40.62,40.665,40.595,40.665,22472.0
2018-04-12,40.645,40.695,40.63,40.69,25095.0
2018-04-13,40.615,40.645,40.59,40.605,33650.0
2018-04-16,40.57,40.57,40.515,40.555,37168.0
2018-04-17,40.54,40.54,40.47,40.48,26758.0
2018-04-18,40.515,40.555,40.495,40.54,10306.0
2018-04-19,40.49,40.52,40.455,40.495,33998.0
2018-04-20,40.48,40.49,40.445,40.455,13436.0
2018-04-23,40.42,40.42,40.38,40.41,19569.0
2018-04-24,40.405,40.435,40.335,40.405,29730.0
2018-04-26,40.41,40.445,40.395,40.435,42261.0
2018-04-27,40.515,40.515,40.43,40.47,24269.0
2018-04-30,40.505,40.58,40.505,40.58,43645.0
2018-05-01,40.615,40.63,40.59,40.59,22194.0
2018-05-02,40.605,40.645,40.565,40.565,36145.0
2018-05-03,40.54,40.59,40.54,40.57,34641.0
2018-05-04,40.58,40.62,40.565,40.615,33395.0
2018-05-07,40.615,40.69,40.615,40.63,24973.0
2018-05-08,40.695,40.715,40.655,40.695,28504.0
2018-05-09,40.605,40.68,40.605,40.63,29940.0
2018-05-10,40.63,40.67,40.615,40.665,19276.0
2018-05-11,40.665,40.69,40.62,40.665,28180.0
2018-05-14,40.68,40.695,40.645,40.645,27057.0
2018-05-15,40.64,40.645,40.59,40.62,26034.0
2018-05-16,40.53,40.565,40.495,40.495,17267.0
2018-05-17,40.505,40.505,40.455,40.48,40013.0
2018-05-18,40.46,40.46,40.41,40.455,27726.0
2018-05-21,40.49,40.53,40.48,40.48,25956.0
2018-05-22,40.53,40.565,40.515,40.515,20533.0
2018-05-23,40.54,40.57,40.53,40.57,12079.0
2018-05-24,40.64,40.665,40.615,40.645,26699.0
2018-05-25,40.67,40.68,40.64,40.645,33188.0
2018-05-28,40.695,40.755,40.695,40.725,24007.0
2018-05-29,40.765,40.815,40.755,40.8,19199.0
2018-05-30,40.93,40.96,40.88,40.925,23381.0
2018-05-31,40.94,40.95,40.9,40.905,38483.0
2018-06-01,40.875,40.875,40.825,40.875,9356.0
2018-06-04,40.815,40.815,40.755,40.78,15633.0
2018-06-05,40.725,40.755,40.715,40.74,20467.0
2018-06-06,40.755,40.775,40.705,40.74,20727.0
2018-06-07,40.62,40.645,40.58,40.605,34004.0
2018-06-08,40.64,40.67,40.595,40.655,21231.0
2018-06-12,40.68,40.715,40.67,40.67,26944.0
2018-06-13,40.68,40.715,40.67,40.705,18528.0
2018-06-14,40.74,40.815,40.74,40.815,19817.0
2018-06-15,40.865,40.89,40.84,40.85,40008.0
2018-06-18,40.875,40.94,40.875,40.93,16890.0
2018-06-19,40.93,41.015,40.93,40.99,30067.0
2018-06-20,40.975,41.015,40.95,40.96,30141.0
2018-06-21,40.95,40.965,40.89,40.93,36359.0
2018-06-22,40.95,40.985,40.93,40.96,24144.0
2018-06-25,41.015,41.025,40.965,40.99,23462.0
2018-06-26,41.01,41.05,40.985,41.025,31073.0
2018-06-27,41.01,41.035,40.975,41.0,34885.0
2018-06-28,41.05,41.09,41.035,41.04,30244.0
2018-06-29,41.075,41.09,41.025,41.035,19301.0
2018-07-02,41.08,41.14,41.055,41.09,29952.0
2018-07-03,41.12,41.18,41.12,41.145,30130.0
2018-07-04,41.14,41.165,41.115,41.155,26325.0
2018-07-05,41.39,41.39,41.12,41.165,19566.0
2018-07-06,41.165,41.17,41.09,41.115,112396.0
2018-07-09,41.145,41.145,41.045,41.045,41754.0
2018-07-10,41.12,41.12,41.045,41.115,45873.0
2018-07-11,41.09,41.14,41.07,41.12,16739.0
2018-07-12,41.045,41.145,41.045,41.07,50162.0
2018-07-13,41.145,41.145,41.06,41.14,18483.0
2018-07-16,41.105,41.115,41.055,41.115,41727.0
2018-07-17,41.09,41.09,41.035,41.035,27492.0
2018-07-18,41.145,41.145,41.03,41.045,18376.0
2018-07-19,41.09,41.095,41.01,41.055,17161.0
2018-07-20,41.06,41.12,41.045,41.07,31195.0
2018-07-23,41.12,41.12,41.02,41.045,29196.0
2018-07-24,40.985,40.985,40.945,40.96,63736.0
2018-07-25,40.97,41.02,40.945,40.985,35313.0
2018-07-26,41.005,41.045,40.985,41.045,22060.0
2018-07-27,41.06,41.115,41.045,41.09,26711.0
2018-07-30,41.115,41.14,41.09,41.09,17216.0
2018-07-31,41.095,41.105,41.01,41.105,38426.0
2018-08-01,41.09,41.095,41.02,41.03,23034.0
2018-08-02,41.035,41.035,40.97,40.995,32615.0
2018-08-03,41.02,41.02,40.945,41.005,35734.0
2018-08-06,41.03,41.08,41.005,41.02,41596.0
2018-08-07,41.115,41.115,41.07,41.09,32104.0
2018-08-08,41.07,41.12,41.07,41.095,25183.0
2018-08-09,41.095,41.155,41.095,41.115,53701.0
2018-08-10,41.155,41.24,41.155,41.24,28864.0
2018-08-13,41.265,41.335,41.265,41.275,25821.0
2018-08-14,41.305,41.305,41.255,41.29,60389.0
2018-08-15,41.275,41.34,41.265,41.28,38672.0
2018-08-16,41.3,41.36,41.29,41.29,37273.0
2018-08-17,41.335,41.36,41.305,41.335,22218.0
2018-08-20,41.35,41.4,41.34,41.36,12771.0
2018-08-21,41.365,41.4,41.34,41.375,28150.0
2018-08-22,41.375,41.385,41.34,41.375,26460.0
2018-08-23,41.41,41.415,41.365,41.41,47161.0
2018-08-24,41.41,41.415,41.35,41.39,92052.0
2018-08-27,41.36,41.375,41.34,41.375,34170.0
2018-08-28,41.34,41.365,41.3,41.365,42837.0
2018-08-29,41.35,41.35,41.29,41.34,35637.0
2018-08-30,41.375,41.385,41.34,41.35,23209.0
2018-08-31,41.365,41.445,41.365,41.425,26603.0
2018-09-03,41.45,41.51,41.45,41.45,49811.0
2018-09-04,41.52,41.525,41.425,41.425,25002.0
2018-09-05,41.435,41.435,41.365,41.415,29796.0
2018-09-06,41.47,41.47,41.375,41.425,31351.0
2018-09-07,41.425,41.485,41.4,41.41,60728.0
2018-09-10,41.4,41.415,41.36,41.385,19252.0
2018-09-11,41.39,41.4,41.36,41.4,19776.0
2018-09-12,41.385,41.4,41.36,41.4,36856.0
2018-09-13,41.4,41.425,41.34,41.35,43526.0
2018-09-14,41.35,41.375,41.325,41.36,43279.0
2018-09-17,41.34,41.36,41.3,41.315,35009.0
2018-09-18,41.29,41.325,41.255,41.255,31429.0
2018-09-19,41.225,41.225,41.145,41.19,42628.0
2018-09-20,41.145,41.155,41.12,41.145,53384.0
2018-09-21,41.17,41.195,41.13,41.13,33727.0
2018-09-24,41.19,41.19,41.145,41.17,27403.0
2018-09-25,41.155,41.155,41.09,41.09,56048.0
2018-09-26,41.09,41.13,41.09,41.13,20737.0
2018-09-27,41.24,41.24,41.17,41.225,43639.0
2018-09-28,41.335,41.335,41.225,41.23,18097.0
2018-10-01,41.275,41.295,41.25,41.285,10519.0
2018-10-02,41.56,41.56,41.235,41.25,44745.0
2018-10-03,41.275,41.37,41.275,41.335,17430.0
2018-10-04,41.355,41.355,41.22,41.26,51476.0
2018-10-05,41.285,41.285,41.22,41.225,64348.0
2018-10-08,41.16,41.19,41.14,41.175,16538.0
2018-10-09,41.185,41.185,41.105,41.14,32113.0
2018-10-10,41.21,41.21,41.14,41.175,20476.0
2018-10-11,41.235,41.25,41.2,41.225,35974.0
2018-10-12,41.165,41.225,41.16,41.16,21440.0
2018-10-15,41.225,41.275,41.2,41.26,27401.0
2018-10-16,41.225,41.285,41.22,41.225,47893.0
2018-10-17,41.235,41.27,41.235,41.27,43164.0
2018-10-18,41.26,41.26,41.21,41.245,41760.0
2018-10-19,41.26,41.31,41.245,41.27,19769.0
2018-10-22,41.275,41.32,41.27,41.295,31104.0
2018-10-23,41.31,41.335,41.275,41.32,38645.0
2018-10-24,41.355,41.37,41.335,41.36,34778.0
2018-10-25,41.455,41.475,41.42,41.475,41351.0
2018-10-26,41.455,41.505,41.43,41.48,26028.0
2018-10-29,41.49,41.55,41.49,41.505,22288.0
2018-10-30,41.55,41.56,41.505,41.54,46032.0
2018-10-31,41.5,41.515,41.465,41.465,71637.0
2018-11-01,41.49,41.49,41.39,41.465,43453.0
2018-11-02,41.44,41.44,41.31,41.395,37580.0
2018-11-05,41.355,41.355,41.235,41.235,32779.0
2018-11-06,41.26,41.285,41.225,41.235,21570.0
2018-11-07,41.355,41.355,41.22,41.245,31639.0
2018-11-08,41.2,41.235,41.185,41.225,35061.0
2018-11-09,41.48,41.48,41.14,41.2,42237.0
2018-11-12,41.275,41.275,41.22,41.225,11903.0
2018-11-13,41.39,41.39,41.25,41.25,47271.0
2018-11-14,41.31,41.32,41.275,41.32,21294.0
2018-11-15,41.33,41.345,41.27,41.305,39308.0
2018-11-16,41.36,41.36,41.31,41.32,39230.0
2018-11-19,41.39,41.405,41.37,41.395,32998.0
2018-11-20,41.395,41.395,41.335,41.37,30343.0
2018-11-21,41.33,41.36,41.32,41.36,25272.0
2018-11-22,41.335,41.42,41.335,41.395,22536.0
2018-11-23,41.475,41.475,41.38,41.42,23020.0
2018-11-26,41.405,41.475,41.405,41.475,24449.0
2018-11-27,41.475,41.48,41.44,41.48,24857.0
2018-11-28,41.455,41.505,41.455,41.48,36060.0
2018-11-29,41.515,41.54,41.48,41.53,35357.0
2018-11-30,41.53,41.565,41.505,41.56,25124.0
2018-12-03,41.53,41.56,41.49,41.53,29256.0
2018-12-04,41.59,41.645,41.59,41.625,27606.0
2018-12-05,41.73,41.755,41.675,41.745,32774.0
2018-12-06,41.82,41.84,41.735,41.795,54411.0
2018-12-07,41.845,41.845,41.805,41.845,36876.0
2018-12-10,41.905,41.925,41.855,41.88,38562.0
2018-12-11,41.855,41.87,41.84,41.845,49977.0
2018-12-12,41.82,41.89,41.82,41.89,32064.0
2018-12-13,41.84,41.865,41.795,41.845,27777.0
2018-12-14,41.82,42.06,41.795,42.06,24072.0
2018-12-17,41.93,41.93,41.84,41.84,47207.0
2018-12-18,41.925,41.955,41.89,41.905,28921.0
2018-12-19,41.93,42.05,41.915,42.05,25003.0
2018-12-20,42.05,42.085,41.94,42.05,28686.0
2018-12-21,42.155,42.155,42.015,42.06,58646.0
2018-12-24,42.07,42.085,42.04,42.06,47973.0
2018-12-27,42.06,42.12,41.955,42.095,13277.0
2018-12-28,42.1,42.11,42.06,42.11,10075.0
2018-12-31,42.12,42.195,42.1,42.195,12681.0
2019-01-02,42.425,42.425,42.195,42.23,73670.0
2019-01-03,42.35,42.505,42.35,42.41,15104.0
2019-01-04,42.415,42.495,42.385,42.385,17808.0
2019-01-07,42.33,42.33,42.23,42.29,25325.0
2019-01-08,42.28,42.28,42.195,42.23,20302.0
2019-01-09,42.205,42.23,42.09,42.195,18404.0
2019-01-10,42.17,42.27,42.16,42.23,17151.0
2019-01-11,42.205,42.235,42.17,42.22,10470.0
2019-01-14,42.35,42.35,42.22,42.265,19387.0
2019-01-15,42.33,42.33,42.255,42.295,84494.0
2019-01-16,42.29,42.325,42.27,42.315,60902.0
2019-01-17,42.365,42.365,42.29,42.325,38678.0
2019-01-18,42.29,42.295,42.22,42.235,31376.0
2019-01-21,42.33,42.33,42.21,42.27,42524.0
2019-01-22,42.27,42.29,42.235,42.265,32115.0
2019-01-23,42.29,42.33,42.28,42.325,30747.0
2019-01-24,42.34,42.365,42.29,42.365,31425.0
2019-01-25,42.41,42.505,42.41,42.475,31916.0
2019-01-29,42.52,42.58,42.475,42.505,59957.0
2019-01-30,42.495,42.505,42.4,42.425,35325.0
2019-01-31,42.53,42.535,42.425,42.46,53507.0
2019-02-01,42.46,42.535,42.445,42.505,31104.0
2019-02-04,42.505,42.52,42.445,42.52,42153.0
2019-02-05,42.545,42.545,42.425,42.47,37397.0
2019-02-06,42.495,42.605,42.445,42.555,61825.0
2019-02-07,42.75,42.75,42.605,42.69,28103.0
2019-02-08,42.7,42.83,42.69,42.775,38055.0
2019-02-11,42.795,42.83,42.77,42.81,23964.0
2019-02-12,42.81,42.87,42.77,42.77,37757.0
2019-02-13,42.77,42.775,42.685,42.735,34421.0
2019-02-14,42.725,42.745,42.675,42.715,47737.0
2019-02-15,42.76,42.82,42.745,42.77,57681.0
2019-02-18,42.775,42.775,42.725,42.735,42666.0
2019-02-19,42.76,42.76,42.71,42.725,42977.0
2019-02-20,42.775,42.81,42.745,42.785,53882.0
2019-02-21,42.845,42.895,42.745,42.845,52621.0
2019-02-22,42.87,42.88,42.855,42.88,40532.0
2019-02-25,42.845,42.905,42.81,42.88,18423.0
2019-02-26,42.845,42.87,42.81,42.855,52685.0
2019-02-27,42.835,42.915,42.835,42.87,24945.0
2019-02-28,42.86,42.87,42.81,42.86,46423.0
2019-03-01,42.785,42.81,42.735,42.785,45203.0
2019-03-04,42.675,42.725,42.64,42.715,42215.0
2019-03-05,42.725,42.745,42.69,42.725,54185.0
2019-03-06,42.7,42.855,42.7,42.855,80207.0
2019-03-07,42.88,43.0,42.87,42.92,48909.0
2019-03-08,42.98,43.035,42.93,42.965,61114.0
2019-03-11,43.05,43.05,42.98,43.025,20259.0
2019-03-12,42.99,43.025,42.975,42.99,57166.0
2019-03-13,43.025,43.145,43.025,43.11,60175.0
2019-03-14,43.12,43.205,43.12,43.17,42502.0
2019-03-15,43.215,43.215,43.12,43.17,53350.0
2019-03-18,43.18,43.195,43.13,43.13,34527.0
2019-03-19,43.19,43.23,43.145,43.215,42045.0
2019-03-20,43.24,43.29,43.23,43.28,28751.0
2019-03-21,43.3,43.36,43.24,43.31,71463.0
2019-03-22,43.37,43.46,43.36,43.42,64370.0
2019-03-25,43.65,43.65,43.54,43.545,78691.0
2019-03-26,43.555,43.625,43.515,43.53,54266.0
2019-03-27,43.515,43.615,43.48,43.545,62524.0
2019-03-28,43.65,43.685,43.635,43.685,43858.0
2019-03-29,43.64,43.685,43.605,43.605,65553.0
2019-04-01,43.635,43.635,43.515,43.55,76609.0
2019-04-02,43.575,43.575,43.41,43.55,57147.0
2019-04-03,43.565,43.61,43.5,43.54,47117.0
2019-04-04,43.435,43.47,43.385,43.435,51323.0
2019-04-05,43.42,43.42,43.36,43.395,60436.0
2019-04-08,43.41,43.47,43.375,43.47,50642.0
2019-04-09,43.455,43.455,43.405,43.435,44695.0
2019-04-10,43.48,43.54,43.42,43.43,74246.0
2019-04-11,43.525,43.525,43.445,43.48,32350.0
2019-04-12,43.47,43.48,43.42,43.445,35994.0
2019-04-15,43.405,43.405,43.315,43.36,59520.0
2019-04-16,43.31,43.375,43.29,43.325,26970.0
2019-04-17,43.345,43.405,43.3,43.325,47302.0
2019-04-18,43.325,43.37,43.28,43.31,59287.0
2019-04-23,43.375,43.43,43.36,43.385,50741.0
2019-04-24,43.445,43.705,43.435,43.62,72413.0
2019-04-26,43.705,43.74,43.68,43.72,51790.0
2019-04-29,43.72,43.74,43.695,43.695,78980.0
2019-04-30,43.695,43.72,43.67,43.695,43885.0
2019-05-01,43.69,43.75,43.69,43.73,71131.0
2019-05-02,43.775,43.775,43.715,43.73,42442.0
2019-05-03,43.74,43.765,43.73,43.74,42207.0
2019-05-06,43.815,43.86,43.8,43.825,65807.0
2019-05-07,43.87,43.885,43.75,43.765,50293.0
2019-05-08,43.815,43.835,43.775,43.79,56336.0
2019-05-09,43.815,43.91,43.815,43.875,66767.0
2019-05-10,43.875,43.92,43.85,43.885,49940.0
2019-05-13,43.955,43.955,43.87,43.895,48898.0
2019-05-14,43.955,43.97,43.91,43.93,57884.0
2019-05-15,43.99,43.99,43.93,43.93,50276.0
2019-05-16,43.97,44.065,43.965,44.0,51911.0
2019-05-17,44.075,44.095,44.04,44.065,46535.0
2019-05-20,44.005,44.035,44.0,44.035,59635.0
2019-05-21,43.98,44.085,43.955,44.085,47011.0
2019-05-22,44.085,44.11,44.06,44.095,72492.0
2019-05-23,44.17,44.205,44.145,44.205,85427.0
2019-05-24,44.24,44.36,44.24,44.3,52173.0
2019-05-27,44.3,44.325,44.285,44.31,78764.0
2019-05-28,44.3,44.315,44.265,44.31,59752.0
2019-05-29,44.345,44.44,44.345,44.41,91611.0
2019-05-30,44.37,44.38,44.325,44.345,79002.0
2019-05-31,44.475,44.475,44.36,44.41,56291.0
2019-06-03,44.445,44.475,44.385,44.42,166753.0
2019-06-04,44.43,44.43,44.37,44.405,101487.0
2019-06-05,44.38,44.43,44.37,44.43,51830.0
2019-06-06,44.44,44.49,44.41,44.465,37947.0
2019-06-07,44.465,44.5,44.445,44.465,49134.0
2019-06-11,44.465,44.515,44.465,44.505,59532.0
2019-06-12,44.54,44.585,44.54,44.585,53516.0
2019-06-13,44.595,44.68,44.595,44.66,76101.0
2019-06-14,44.725,44.75,44.68,44.695,59741.0
2019-06-17,44.73,44.73,44.66,44.715,81400.0
2019-06-18,44.725,44.765,44.69,44.765,66572.0
2019-06-19,44.81,44.82,44.785,44.79,75635.0
2019-06-20,44.86,44.99,44.86,44.905,62898.0
2019-06-21,44.965,45.015,44.93,44.98,93412.0
2019-06-24,44.98,45.01,44.915,45.01,101361.0
2019-06-25,44.99,45.035,44.955,45.0,114428.0
2019-06-26,45.085,45.085,44.965,44.975,87318.0
2019-06-27,44.93,44.945,44.87,44.915,67799.0
2019-06-28,44.915,44.965,44.87,44.93,60781.0
2019-07-01,45.075,45.075,44.835,44.885,107001.0
2019-07-02,44.945,45.015,44.87,44.885,131733.0
2019-07-03,44.94,45.01,44.905,44.965,65946.0
2019-07-04,45.01,45.01,44.965,44.975,84134.0
2019-07-05,44.99,45.025,44.975,44.975,96435.0
2019-07-08,44.945,44.975,44.895,44.965,65482.0
2019-07-09,44.965,44.975,44.895,44.945,108460.0
2019-07-10,44.965,44.975,44.91,44.92,76170.0
2019-07-11,44.94,44.955,44.92,44.94,67787.0
2019-07-12,44.885,44.895,44.8,44.81,111523.0
2019-07-15,44.775,44.775,44.685,44.705,112521.0
2019-07-16,44.74,44.86,44.74,44.825,51831.0
2019-07-17,44.835,44.85,44.81,44.85,68119.0
2019-07-18,44.945,44.945,44.895,44.92,103290.0
2019-07-19,44.955,44.975,44.93,44.93,97757.0
2019-07-22,44.955,44.965,44.91,44.955,91912.0
2019-07-23,45.025,45.035,44.955,45.01,56113.0
2019-07-24,45.035,45.075,45.0,45.06,45426.0
2019-07-25,45.12,45.19,45.105,45.145,71504.0
2019-07-26,45.2,45.235,45.19,45.205,66057.0
2019-07-29,45.275,45.31,45.26,45.26,86931.0
2019-07-30,45.26,45.305,45.26,45.275,77364.0
2019-07-31,45.34,45.345,45.275,45.32,88067.0
2019-08-01,45.34,45.355,45.295,45.31,66572.0
2019-08-02,45.4,45.555,45.4,45.53,102408.0
2019-08-05,45.57,45.72,45.57,45.72,61957.0
2019-08-06,45.895,45.945,45.65,45.71,175087.0
2019-08-07,45.8,45.895,45.755,45.86,86483.0
2019-08-08,45.86,45.91,45.805,45.865,175524.0
2019-08-09,45.865,45.93,45.83,45.93,72319.0
2019-08-12,45.865,45.875,45.84,45.85,221395.0
2019-08-13,45.9,45.99,45.865,45.93,72722.0
2019-08-14,45.9,45.935,45.84,45.91,69518.0
2019-08-15,45.995,46.065,45.97,46.005,88418.0
2019-08-16,46.125,46.125,46.03,46.05,88334.0
2019-08-19,45.97,45.99,45.945,45.98,71909.0
2019-08-20,45.935,45.965,45.885,45.885,92159.0
2019-08-21,45.97,45.97,45.93,45.93,120498.0
2019-08-22,45.885,45.93,45.865,45.93,48802.0
2019-08-23,45.885,45.885,45.815,45.85,62867.0
2019-08-26,46.005,46.04,45.98,45.995,81585.0
2019-08-27,45.93,45.97,45.92,45.965,49092.0
2019-08-28,46.03,46.05,45.995,46.015,53201.0
2019-08-29,46.03,46.085,46.005,46.04,66396.0
2019-08-30,46.015,46.05,45.995,46.03,100979.0
2019-09-02,46.025,46.03,45.945,45.945,171686.0
2019-09-03,45.935,45.98,45.91,45.91,68860.0
2019-09-04,45.995,45.995,45.91,45.93,99892.0
2019-09-05,45.9,45.92,45.8,45.815,110761.0
2019-09-06,45.65,45.66,45.58,45.605,86326.0
2019-09-09,45.65,45.91,45.65,45.675,78455.0
2019-09-10,45.6,45.615,45.555,45.59,80231.0
2019-09-11,45.46,45.52,45.46,45.505,50021.0
2019-09-12,45.435,45.46,45.415,45.46,111382.0
2019-09-13,45.435,45.475,45.4,45.425,155065.0
2019-09-16,45.4,45.425,45.345,45.345,85653.0
2019-09-17,45.425,45.545,45.425,45.51,68212.0
2019-09-18,45.52,45.545,45.485,45.52,51789.0
2019-09-19,45.605,45.7,45.565,45.665,176858.0
2019-09-20,45.71,45.8,45.71,45.765,51077.0
2019-09-23,45.805,45.86,45.8,45.85,72267.0
2019-09-24,45.85,45.885,45.83,45.85,69171.0
2019-09-25,45.955,45.99,45.92,45.92,80808.0
2019-09-26,45.875,45.93,45.865,45.91,84060.0
2019-09-27,45.965,45.97,45.895,45.92,85568.0
2019-09-30,45.935,45.935,45.885,45.885,71607.0
2019-10-01,45.81,45.905,45.74,45.88,96030.0
2019-10-02,46.29,47.51,45.94,45.96,45046.0
2019-10-03,46.075,46.075,46.01,46.045,70936.0
2019-10-04,46.125,46.15,46.11,46.125,45931.0
2019-10-07,46.145,46.205,46.145,46.205,52834.0
2019-10-08,46.205,46.205,46.145,46.145,55733.0
2019-10-09,46.195,46.195,46.145,46.16,46458.0
2019-10-10,46.185,46.21,46.115,46.15,66200.0
2019-10-11,45.975,45.975,45.865,45.87,53669.0
2019-10-14,45.735,45.81,45.715,45.775,54220.0
2019-10-15,45.845,45.9,45.795,45.865,76424.0
2019-10-16,45.77,45.83,45.75,45.795,60391.0
2019-10-17,45.81,45.81,45.67,45.67,60746.0
2019-10-18,45.63,45.655,45.61,45.62,65612.0
2019-10-21,45.61,45.61,45.515,45.54,76329.0
2019-10-22,45.515,45.53,45.455,45.49,80204.0
2019-10-23,45.565,45.655,45.565,45.63,52504.0
2019-10-24,45.645,45.705,45.645,45.67,62738.0
2019-10-25,45.785,45.805,45.76,45.76,45929.0
2019-10-28,45.76,45.76,45.645,45.655,97112.0
2019-10-29,45.56,45.6,45.525,45.53,113409.0
2019-10-30,45.54,45.595,45.525,45.565,88295.0
2019-10-31,45.6,45.645,45.53,45.55,39034.0
2019-11-01,45.665,45.68,45.62,45.655,72397.0
2019-11-04,45.595,45.595,45.49,45.49,106313.0
2019-11-05,45.455,45.455,45.385,45.385,52107.0
2019-11-06,45.36,45.375,45.29,45.295,82323.0
2019-11-07,45.36,45.435,45.35,45.395,89263.0
2019-11-08,45.395,45.395,45.165,45.255,75996.0
2019-11-11,45.325,45.325,45.2,45.29,70805.0
2019-11-12,45.255,45.34,45.255,45.295,53019.0
2019-11-13,45.325,45.365,45.305,45.34,66988.0
2019-11-14,45.42,45.565,45.42,45.55,40742.0
2019-11-15,45.55,45.665,45.55,45.61,64935.0
2019-11-18,45.61,45.635,45.585,45.6,76645.0
2019-11-19,45.61,45.725,45.61,45.67,66924.0
2019-11-20,45.715,45.775,45.69,45.76,73432.0
2019-11-21,45.845,45.865,45.775,45.785,50704.0
2019-11-22,45.725,45.75,45.69,45.735,91133.0
2019-11-25,45.76,45.785,45.735,45.735,69189.0
2019-11-26,45.775,45.81,45.735,45.775,56818.0
2019-11-27,45.88,45.935,45.82,45.915,69137.0
2019-11-28,45.95,46.03,45.95,45.995,60018.0
2019-11-29,45.985,46.005,45.905,45.905,71297.0
2019-12-02,46.02,46.02,45.795,45.805,76197.0
2019-12-03,45.74,45.75,45.6,45.6,56816.0
2019-12-04,45.725,45.845,45.725,45.835,130729.0
2019-12-05,45.805,45.835,45.775,45.805,41712.0
2019-12-06,45.775,45.775,45.725,45.735,69933.0
2019-12-09,45.69,45.7,45.635,45.655,72049.0
2019-12-10,45.77,45.775,45.705,45.74,59841.0
2019-12-11,45.74,45.74,45.68,45.69,59162.0
2019-12-12,45.68,45.7,45.645,45.68,64985.0
2019-12-13,45.43,45.49,45.365,45.395,78244.0
2019-12-16,45.595,45.645,45.56,45.645,93910.0
2019-12-17,45.6,45.67,45.55,45.655,123458.0
2019-12-18,45.645,45.645,45.565,45.595,81936.0
2019-12-19,45.515,45.515,45.375,45.395,91123.0
2019-12-20,45.35,45.365,45.26,45.28,94942.0
2019-12-23,45.26,45.35,45.26,45.305,60253.0
2019-12-24,45.305,45.305,45.225,45.28,36048.0
2019-12-27,45.33,45.33,45.27,45.28,107285.0
2019-12-30,45.28,45.325,45.26,45.29,26172.0
2019-12-31,45.21,45.21,45.095,45.14,20244.0
2020-01-02,45.225,45.225,45.075,45.165,32898.0
2020-01-03,45.26,45.445,45.26,45.445,48668.0
2020-01-06,45.585,45.6,45.505,45.55,52916.0
2020-01-07,45.575,45.61,45.54,45.55,53785.0
2020-01-08,45.645,45.76,45.61,45.63,55028.0
2020-01-09,45.54,45.565,45.515,45.525,60491.0
2020-01-10,45.54,45.565,45.48,45.505,88522.0
2020-01-13,45.525,45.61,45.525,45.6,69598.0
2020-01-14,45.565,45.575,45.48,45.49,57047.0
2020-01-15,45.575,45.61,45.56,45.6,49903.0
2020-01-16,45.69,45.7,45.64,45.665,86379.0
2020-01-17,45.655,45.68,45.63,45.665,54285.0
2020-01-20,45.665,45.71,45.665,45.7,75795.0
2020-01-21,45.69,45.75,45.655,45.745,74201.0
2020-01-22,45.795,45.865,45.77,45.84,86302.0
2020-01-23,45.89,45.92,45.785,45.84,109642.0
2020-01-24,45.92,45.925,45.865,45.885,43576.0
2020-01-28,46.14,46.225,46.11,46.175,46962.0
2020-01-29,46.085,46.14,46.025,46.03,70851.0
2020-01-30,46.21,46.225,46.165,46.215,43523.0
2020-01-31,46.2,46.225,46.145,46.18,64613.0
2020-02-03,46.39,46.39,46.295,46.32,45890.0
2020-02-04,46.375,46.41,46.245,46.285,95328.0
2020-02-05,46.11,46.11,46.015,46.025,69648.0
2020-02-06,45.955,45.955,45.855,45.875,72533.0
2020-02-07,45.91,46.005,45.91,45.99,88803.0
2020-02-10,46.145,46.19,46.05,46.095,93131.0
2020-02-11,46.105,46.12,46.04,46.06,155938.0
2020-02-12,46.03,46.04,45.935,45.96,66558.0
2020-02-13,45.92,46.005,45.91,46.005,66484.0
2020-02-14,45.96,46.015,45.96,46.015,47283.0
2020-02-17,46.015,46.03,45.98,45.995,60332.0
2020-02-18,45.995,46.075,45.99,46.05,105017.0
2020-02-19,46.075,46.12,46.05,46.06,103915.0
2020-02-20,46.075,46.2,46.06,46.18,67915.0
2020-02-21,46.25,46.305,46.225,46.285,64836.0
2020-02-24,46.435,46.445,46.35,46.35,50388.0
2020-02-25,46.435,46.435,46.35,46.35,59163.0
2020-02-26,46.375,46.42,46.315,46.33,91966.0
2020-02-27,46.39,46.54,46.39,46.515,115526.0
2020-02-28,46.56,46.585,46.495,46.54,268084.0
2020-03-02,46.89,46.945,46.675,46.675,104488.0
2020-03-03,46.55,46.77,46.525,46.77,81146.0
2020-03-04,46.77,46.85,46.7,46.815,119216.0
2020-03-05,46.61,46.69,46.585,46.665,49283.0
2020-03-06,46.78,46.9,46.75,46.855,63334.0
2020-03-09,47.06,47.105,46.935,46.935,56416.0
2020-03-10,46.92,46.92,46.665,46.665,102990.0
2020-03-11,46.585,46.745,46.54,46.71,47703.0
2020-03-12,46.575,46.645,46.245,46.49,183591.0
2020-03-13,46.155,46.4,45.505,45.55,174316.0
2020-03-16,45.56,46.18,45.56,45.925,85878.0
2020-03-17,45.585,45.805,45.515,45.525,136904.0
2020-03-18,45.515,45.515,44.75,45.11,93357.0
2020-03-19,44.85,45.19,42.82,44.315,87382.0
2020-03-20,44.98,45.63,44.855,45.25,105865.0
2020-03-23,45.25,46.005,44.955,45.82,104181.0
2020-03-24,45.63,46.065,44.955,45.925,93130.0
2020-03-25,45.925,46.155,45.64,45.91,62210.0
2020-03-26,45.75,46.2,45.69,46.05,37366.0
2020-03-27,46.05,46.2,45.745,45.785,39501.0
2020-03-30,46.21,46.315,46.025,46.025,92862.0
2020-03-31,46.295,46.33,45.925,46.285,50935.0
2020-04-01,46.085,46.645,46.085,46.53,68386.0
2020-04-02,46.495,46.775,46.275,46.28,48184.0
2020-04-03,46.265,46.54,46.165,46.29,28719.0
2020-04-06,46.245,46.545,46.21,46.23,43839.0
2020-04-07,46.44,46.505,45.99,45.99,53805.0
2020-04-08,46.015,46.195,45.935,46.085,28219.0
2020-04-09,46.195,46.195,45.805,46.15,48512.0
2020-04-14,46.15,46.175,45.855,45.885,69619.0
2020-04-15,45.91,46.275,45.91,46.045,51409.0
2020-04-16,46.05,46.43,46.05,46.315,51049.0
2020-04-17,46.3,46.3,46.125,46.15,68439.0
2020-04-20,46.21,46.38,46.21,46.31,52192.0
2020-04-21,46.3,46.36,46.2,46.2,53273.0
2020-04-22,46.22,46.39,46.22,46.28,38477.0
2020-04-23,46.35,46.35,46.275,46.28,40637.0
2020-04-24,46.315,46.325,46.21,46.23,79667.0
2020-04-27,46.275,46.275,46.2,46.2,35098.0
2020-04-28,46.115,46.275,46.115,46.265,95201.0
2020-04-29,46.325,46.325,46.2,46.23,50271.0
2020-04-30,46.29,46.46,46.275,46.45,57317.0
2020-05-01,46.45,46.51,46.405,46.46,90007.0
2020-05-04,46.53,46.61,46.495,46.61,44061.0
2020-05-05,46.575,46.6,46.495,46.54,60780.0
2020-05-06,46.495,46.565,46.43,46.44,53104.0
2020-05-07,46.61,46.61,46.395,46.415,44160.0
2020-05-08,46.52,46.565,46.485,46.51,38988.0
2020-05-11,46.45,46.475,46.395,46.405,64916.0
2020-05-12,46.405,46.52,46.405,46.475,38903.0
2020-05-13,46.53,46.545,46.45,46.45,40365.0
2020-05-14,46.59,46.6,46.495,46.575,63403.0
2020-05-15,46.565,46.575,46.43,46.51,39954.0
2020-05-18,46.51,46.565,46.44,46.52,64281.0
2020-05-19,46.46,46.475,46.37,46.38,61461.0
2020-05-20,46.38,46.485,46.38,46.395,54964.0
2020-05-21,46.475,46.565,46.415,46.53,49712.0
2020-05-22,46.505,46.635,46.475,46.635,61530.0
2020-05-25,46.555,46.615,46.51,46.61,39762.0
2020-05-26,46.61,46.635,46.555,46.59,73881.0
2020-05-27,46.555,46.59,46.485,46.545,43115.0
2020-05-28,46.565,46.58,46.505,46.565,74166.0
2020-05-29,46.565,46.575,46.52,46.54,46807.0
2020-06-01,46.555,46.565,46.505,46.555,56414.0
2020-06-02,46.565,46.565,46.485,46.54,44622.0
2020-06-03,46.485,46.485,46.36,46.405,72588.0
2020-06-04,46.345,46.38,46.31,46.31,82925.0
2020-06-05,46.22,46.265,46.185,46.2,41707.0
2020-06-09,46.15,46.31,46.15,46.275,87335.0
2020-06-10,46.325,46.38,46.325,46.38,51310.0
2020-06-11,46.53,46.58,46.51,46.58,35288.0
2020-06-12,46.615,46.66,46.59,46.61,41446.0
2020-06-15,46.67,46.695,46.615,46.645,74023.0
2020-06-16,46.575,46.615,46.53,46.59,67637.0
2020-06-17,46.575,46.635,46.555,46.59,29648.0
2020-06-18,46.67,46.67,46.59,46.67,33570.0
2020-06-19,46.695,46.705,46.655,46.695,44654.0
2020-06-22,46.705,46.705,46.635,46.68,51399.0
2020-06-23,46.645,46.69,46.565,46.635,49397.0
2020-06-24,46.575,46.61,46.53,46.61,65236.0
2020-06-25,46.61,46.705,46.61,46.67,69144.0
2020-06-26,46.69,46.69,46.635,46.69,92154.0
2020-06-29,46.76,46.76,46.67,46.68,46533.0
2020-06-30,46.66,46.705,46.625,46.68,38407.0
2020-07-01,46.905,46.905,46.565,46.595,148364.0
2020-07-02,46.585,46.61,46.54,46.56,100485.0
2020-07-03,46.65,46.665,46.585,46.61,45234.0
2020-07-06,46.63,46.63,46.54,46.54,59919.0
2020-07-07,46.61,46.675,46.585,46.64,41516.0
2020-07-08,46.71,46.72,46.665,46.7,33292.0
2020-07-09,46.685,46.695,46.61,46.62,89930.0
2020-07-10,46.745,46.745,46.685,46.73,49046.0
2020-07-13,46.695,46.695,46.585,46.585,47540.0
2020-07-14,46.61,46.655,46.56,46.605,59128.0
2020-07-15,46.63,46.65,46.575,46.65,49079.0
2020-07-16,46.695,46.695,46.61,46.64,35167.0
2020-07-17,46.65,46.685,46.64,46.685,44546.0
2020-07-20,46.675,46.675,46.63,46.64,40797.0
2020-07-21,46.7,46.745,46.675,46.73,55621.0
2020-07-22,46.72,46.72,46.64,46.655,74684.0
2020-07-23,46.71,46.73,46.655,46.73,64607.0
2020-07-24,46.745,46.765,46.685,46.755,34136.0
2020-07-27,46.71,46.71,46.655,46.655,38595.0
2020-07-28,46.685,46.685,46.575,46.585,48353.0
2020-07-29,46.765,46.775,46.7,46.765,43027.0
2020-07-30,46.78,46.78,46.71,46.73,50704.0
2020-07-31,46.845,46.88,46.775,46.88,45833.0
2020-08-03,46.87,46.87,46.775,46.775,68407.0
2020-08-04,46.835,46.905,46.775,46.87,43421.0
2020-08-05,46.88,46.97,46.87,46.87,94429.0
2020-08-06,46.865,46.865,46.8,46.825,41412.0
2020-08-07,46.88,46.925,46.835,46.925,30474.0
2020-08-10,46.905,46.905,46.82,46.865,58122.0
2020-08-11,46.835,46.905,46.8,46.855,76554.0
2020-08-12,46.79,46.8,46.72,46.735,163798.0
2020-08-13,46.72,46.825,46.71,46.775,117579.0
2020-08-14,46.73,46.755,46.655,46.695,57852.0
2020-08-17,46.72,46.79,46.675,46.79,50852.0
2020-08-18,46.79,46.87,46.79,46.87,91080.0
2020-08-19,46.82,46.88,46.82,46.88,59680.0
2020-08-20,46.81,46.915,46.81,46.915,92210.0
2020-08-21,46.89,46.945,46.8,46.865,88105.0
2020-08-24,46.845,46.945,46.835,46.935,56469.0
2020-08-25,46.88,46.88,46.81,46.845,35309.0
2020-08-26,46.82,46.82,46.72,46.72,73803.0
2020-08-27,46.755,46.855,46.755,46.835,45944.0
2020-08-28,46.685,46.685,46.565,46.575,47516.0
2020-08-31,46.675,46.72,46.675,46.72,32994.0
2020-09-01,46.655,46.73,46.61,46.675,45962.0
2020-09-02,46.82,46.825,46.735,46.755,71049.0
2020-09-03,46.835,46.9,46.8,46.87,81164.0
2020-09-04,46.915,46.925,46.845,46.855,72957.0
2020-09-07,46.8,46.8,46.7,46.735,70585.0
2020-09-08,46.71,46.765,46.7,46.745,59597.0
2020-09-09,46.82,46.87,46.82,46.845,29787.0
2020-09-10,46.8,46.82,46.755,46.765,54354.0
2020-09-11,46.8,46.87,46.8,46.81,60524.0
2020-09-14,46.865,46.95,46.865,46.935,53662.0
2020-09-15,46.97,46.99,46.9,46.95,32920.0
2020-09-16,46.97,46.995,46.915,46.95,35200.0
2020-09-17,46.95,46.995,46.9,46.995,58109.0
2020-09-18,46.98,46.99,46.865,46.865,69359.0
2020-09-21,46.925,46.99,46.915,46.99,53641.0
2020-09-22,47.005,47.07,46.96,47.04,38110.0
2020-09-23,47.04,47.205,46.99,47.095,56249.0
2020-09-24,47.05,47.15,47.05,47.085,47825.0
2020-09-25,47.12,47.165,47.075,47.095,49473.0
2020-09-28,47.185,47.22,47.175,47.22,35454.0
2020-09-29,47.205,47.23,47.16,47.21,60759.0
2020-09-30,47.165,47.185,47.12,47.165,52539.0
2020-10-01,47.15,47.15,47.05,47.05,195247.0
2020-10-02,47.13,47.2,47.11,47.195,58459.0
2020-10-05,47.11,47.13,47.05,47.095,49016.0
2020-10-06,47.02,47.04,46.93,47.005,53691.0
2020-10-07,47.095,47.21,47.095,47.14,46810.0
2020-10-08,47.095,47.15,47.085,47.14,37158.0
2020-10-09,47.165,47.2,47.11,47.165,27359.0
2020-10-12,47.15,47.22,47.14,47.155,61127.0
2020-10-13,47.155,47.245,47.155,47.22,32501.0
2020-10-14,47.24,47.245,47.185,47.24,76016.0
2020-10-15,47.33,47.42,47.33,47.375,56487.0
2020-10-16,47.435,47.47,47.4,47.42,46005.0
2020-10-19,47.48,47.48,47.38,47.425,65681.0
2020-10-20,47.39,47.465,47.375,47.39,40128.0
2020-10-21,47.425,47.425,47.29,47.29,70264.0
2020-10-22,47.345,47.355,47.265,47.29,64963.0
2020-10-23,47.265,47.265,47.195,47.255,40900.0
2020-10-26,47.285,47.365,47.265,47.335,37212.0
2020-10-27,47.33,47.41,47.32,47.39,55452.0
2020-10-28,47.445,47.455,47.375,47.42,67440.0
2020-10-29,47.365,47.41,47.29,47.3,68359.0
2020-10-30,47.33,47.335,47.285,47.31,58320.0
2020-11-02,47.31,47.335,47.29,47.33,37914.0
2020-11-03,47.345,47.51,47.335,47.455,60498.0
2020-11-04,47.335,47.465,47.275,47.365,55015.0
2020-11-05,47.535,47.56,47.455,47.56,72001.0
2020-11-06,47.56,47.56,47.47,47.51,40346.0
2020-11-09,47.49,47.545,47.48,47.48,34558.0
2020-11-10,47.32,47.32,47.155,47.155,75340.0
2020-11-11,47.185,47.185,47.005,47.05,79919.0
2020-11-12,47.185,47.24,47.15,47.22,98214.0
2020-11-13,47.21,47.33,47.21,47.32,81795.0
2020-11-16,47.275,47.275,47.23,47.23,858.0
2020-11-17,47.22,47.23,47.14,47.165,118770.0
2020-11-18,47.185,47.29,47.185,47.24,51337.0
2020-11-19,47.275,47.285,47.21,47.285,110416.0
2020-11-20,47.355,47.375,47.3,47.32,36251.0
2020-11-23,47.29,47.355,47.285,47.345,42949.0
2020-11-24,47.33,47.33,47.21,47.22,55606.0
2020-11-25,47.2,47.2,47.105,47.13,113469.0
2020-11-26,47.165,47.21,47.14,47.15,172130.0
2020-11-27,47.14,47.255,47.14,47.175,66632.0
2020-11-30,47.275,47.275,47.175,47.185,87077.0
2020-12-01,47.23,47.245,47.13,47.14,63167.0
2020-12-02,47.105,47.105,47.015,47.05,95445.0
2020-12-03,47.06,47.105,47.005,47.05,71997.0
2020-12-04,47.065,47.065,46.985,47.05,48069.0
2020-12-07,46.93,46.995,46.885,46.975,47489.0
2020-12-08,47.02,47.05,46.96,46.985,82207.0
2020-12-09,47.04,47.05,46.95,46.97,44210.0
2020-12-10,46.97,47.075,46.97,47.005,74313.0
2020-12-11,47.015,47.095,47.015,47.03,70466.0
2020-12-14,47.14,47.15,47.06,47.095,47008.0
2020-12-15,47.15,47.155,47.065,47.105,84299.0
2020-12-16,47.11,47.11,47.04,47.065,67012.0
2020-12-17,47.05,47.11,46.975,47.085,83114.0
2020-12-18,47.085,47.095,47.025,47.065,81844.0
2020-12-21,47.05,47.14,47.05,47.11,53958.0
2020-12-22,47.11,47.165,47.085,47.165,54916.0
2020-12-23,47.165,47.24,47.165,47.195,58035.0
2020-12-24,47.14,47.15,47.05,47.095,32357.0
2020-12-29,47.15,47.15,47.105,47.15,32523.0
2020-12-30,47.11,47.185,47.105,47.15,22887.0
2020-12-31,47.15,47.15,47.06,47.085,25120.0
2021-01-04,47.515,47.515,47.025,47.055,136329.0
2021-01-05,47.21,47.235,47.135,47.19,36700.0
2021-01-06,47.135,47.155,46.935,46.935,46220.0
2021-01-07,46.925,46.97,46.88,46.88,51111.0
2021-01-08,46.88,46.88,46.78,46.78,54641.0
2021-01-11,46.79,46.9,46.78,46.87,84181.0
2021-01-12,46.845,46.87,46.775,46.78,48138.0
2021-01-13,46.81,46.92,46.81,46.91,51518.0
2021-01-14,46.925,47.0,46.9,46.945,67320.0
2021-01-15,46.9,46.98,46.835,46.925,36728.0
2021-01-18,46.97,47.055,46.97,46.98,33083.0
2021-01-19,47.02,47.065,46.955,46.955,43647.0
2021-01-20,47.02,47.02,46.925,46.965,50991.0
2021-01-21,47.025,47.045,46.955,46.98,74772.0
2021-01-22,46.97,46.98,46.865,46.88,82258.0
2021-01-25,46.99,46.99,46.89,46.9,44151.0
2021-01-27,47.02,47.035,46.955,46.955,47276.0
2021-01-28,46.965,47.07,46.965,47.035,37224.0
2021-01-29,47.01,47.01,46.88,46.88,59779.0
2021-02-01,46.88,46.935,46.835,46.835,55282.0
2021-02-02,46.87,46.97,46.8,46.925,61516.0
2021-02-03,46.87,46.87,46.8,46.825,52190.0
2021-02-04,46.79,46.8,46.69,46.755,49806.0
2021-02-05,46.735,46.835,46.72,46.82,76332.0
2021-02-08,46.725,46.725,46.645,46.675,118330.0
2021-02-09,46.735,46.765,46.655,46.71,54318.0
2021-02-10,46.745,46.79,46.71,46.725,45929.0
2021-02-11,46.8,46.865,46.79,46.845,37301.0
2021-02-12,46.81,46.82,46.745,46.79,51765.0
2021-02-15,46.69,46.69,46.53,46.53,56477.0
2021-02-16,46.565,46.58,46.48,46.555,86786.0
2021-02-17,46.39,46.41,46.3,46.345,63901.0
2021-02-18,46.48,46.48,46.38,46.435,66568.0
2021-02-19,46.355,46.41,46.31,46.355,73707.0
2021-02-22,46.155,46.165,45.89,45.89,84916.0
2021-02-23,45.89,46.055,45.885,45.975,72685.0
2021-02-24,45.955,45.99,45.865,45.91,57105.0
2021-02-25,45.8,45.8,45.555,45.645,95747.0
2021-02-26,45.385,45.595,45.22,45.255,105481.0
2021-03-01,45.585,45.845,45.53,45.755,220398.0
2021-03-02,45.665,45.765,45.54,45.54,95033.0
2021-03-03,45.655,45.72,45.595,45.63,68897.0
2021-03-04,45.475,45.52,45.355,45.42,82339.0
2021-03-05,45.32,45.43,45.22,45.31,53673.0
2021-03-08,45.385,45.51,45.355,45.475,49909.0
2021-03-09,45.385,45.485,45.35,45.41,47348.0
2021-03-10,45.595,45.61,45.52,45.565,62008.0
2021-03-11,45.63,45.71,45.61,45.665,104895.0
2021-03-12,45.64,45.7,45.61,45.645,46276.0
2021-03-15,45.5,45.53,45.365,45.43,78380.0
2021-03-16,45.565,45.675,45.565,45.64,66230.0
2021-03-17,45.645,45.645,45.575,45.62,66049.0
2021-03-18,45.545,45.565,45.365,45.42,78677.0
2021-03-19,45.34,45.465,45.31,45.42,45721.0
2021-03-22,45.465,45.61,45.455,45.565,77708.0
2021-03-23,45.565,45.645,45.545,45.62,87075.0
2021-03-24,45.665,45.83,45.665,45.82,340656.0
2021-03-25,45.875,45.875,45.655,45.7,85152.0
2021-03-26,45.71,45.8,45.71,45.765,83136.0
2021-03-29,45.655,45.755,45.655,45.695,79733.0
2021-03-30,45.665,45.665,45.475,45.485,65873.0
2021-03-31,45.52,45.54,45.4,45.445,67243.0
2021-04-01,45.91,45.91,45.445,45.57,126231.0
2021-04-06,45.57,45.745,45.57,45.7,97727.0
2021-04-07,45.71,45.77,45.69,45.76,61502.0
2021-04-08,45.77,45.815,45.735,45.8,89438.0
2021-04-09,45.845,45.865,45.735,45.735,73552.0
2021-04-12,45.655,45.735,45.6,45.71,68773.0
2021-04-13,45.645,45.66,45.6,45.6,64844.0
2021-04-14,45.71,45.77,45.7,45.71,62449.0
2021-04-15,45.66,45.735,45.59,45.69,55286.0
2021-04-16,45.8,45.845,45.76,45.76,54902.0
2021-04-19,45.81,45.815,45.725,45.81,80003.0
2021-04-20,45.77,45.78,45.635,45.645,70767.0
2021-04-21,45.715,45.81,45.715,45.81,101230.0
2021-04-22,45.81,45.855,45.78,45.81,68661.0
2021-04-23,45.77,45.825,45.735,45.78,134499.0
2021-04-26,45.8,45.815,45.745,45.745,66617.0
2021-04-27,45.725,45.79,45.725,45.735,83044.0
2021-04-28,45.68,45.81,45.635,45.755,68209.0
2021-04-29,45.825,45.865,45.8,45.8,69308.0
2021-04-30,45.78,45.78,45.725,45.78,73751.0
2021-05-03,45.735,45.77,45.71,45.735,57574.0
2021-05-04,45.755,45.8,45.725,45.725,45351.0
2021-05-05,45.735,45.81,45.725,45.76,75683.0
2021-05-06,45.815,45.88,45.81,45.88,58631.0
2021-05-07,45.89,45.915,45.855,45.88,37433.0
2021-05-10,45.88,45.88,45.825,45.87,94235.0
2021-05-11,45.815,45.88,45.81,45.815,52213.0
2021-05-12,45.745,45.77,45.71,45.77,120015.0
2021-05-13,45.71,45.725,45.655,45.69,69538.0
2021-05-14,45.7,45.725,45.67,45.69,60620.0
2021-05-17,45.745,45.79,45.735,45.755,78614.0
2021-05-18,45.76,45.76,45.68,45.71,63107.0
2021-05-19,45.755,45.78,45.71,45.745,40262.0
2021-05-20,45.745,45.815,45.71,45.76,48550.0
2021-05-21,45.835,45.9,45.78,45.89,50031.0
2021-05-24,45.9,45.935,45.87,45.91,57879.0
2021-05-25,45.955,45.97,45.915,45.965,63118.0
2021-05-26,46.0,46.065,45.925,45.925,72888.0
2021-05-27,45.98,46.035,45.965,45.965,86008.0
2021-05-28,45.98,45.98,45.87,45.9,65473.0
2021-05-31,45.91,45.945,45.865,45.865,70967.0
2021-06-01,45.89,45.915,45.835,45.845,78683.0
2021-06-02,45.825,45.915,45.815,45.91,74213.0
2021-06-03,45.965,46.0,45.935,45.98,35190.0
2021-06-04,45.915,45.925,45.87,45.88,45960.0
2021-06-07,45.98,46.065,45.98,46.0,72875.0
2021-06-08,46.025,46.07,45.98,46.035,81500.0
2021-06-09,46.135,46.2,46.135,46.145,83253.0
2021-06-10,46.3,46.4,46.28,46.355,49302.0
2021-06-11,46.365,46.43,46.335,46.335,53165.0
2021-06-15,46.235,46.365,46.235,46.32,59862.0
2021-06-16,46.29,46.29,46.235,46.275,55327.0
2021-06-17,46.055,46.065,45.935,45.935,86405.0
2021-06-18,46.055,46.12,46.0,46.08,75898.0
2021-06-21,46.1,46.255,46.1,46.2,61077.0
2021-06-22,46.07,46.12,46.01,46.01,71936.0
2021-06-23,46.045,46.12,46.045,46.08,50980.0
2021-06-24,46.135,46.135,46.08,46.09,47979.0
2021-06-25,46.125,46.165,46.065,46.07,65272.0
2021-06-28,46.035,46.065,45.99,46.02,73357.0
2021-06-29,46.145,46.2,46.135,46.145,53018.0
2021-06-30,46.155,46.2,46.09,46.11,98344.0
2021-07-01,46.205,46.215,46.145,46.16,85762.0
2021-07-02,46.205,46.31,46.205,46.29,44877.0
2021-07-05,46.355,46.41,46.345,46.41,70401.0
2021-07-06,46.3,46.325,46.18,46.18,59747.0
2021-07-07,46.41,46.5,46.41,46.435,53357.0
2021-07-08,46.49,46.585,46.49,46.555,87592.0
2021-07-09,46.575,46.62,46.54,46.545,67828.0
2021-07-12,46.54,46.665,46.53,46.61,85754.0
2021-07-13,46.64,46.675,46.595,46.61,36345.0
2021-07-14,46.545,46.6,46.52,46.595,49726.0
2021-07-15,46.685,46.76,46.65,46.73,68677.0
2021-07-16,46.77,46.77,46.695,46.715,64525.0
2021-07-19,46.88,46.935,46.795,46.805,73519.0
2021-07-20,46.96,47.035,46.925,46.935,68617.0
2021-07-21,46.94,47.0,46.88,46.99,57212.0
2021-07-22,46.905,46.94,46.87,46.885,69096.0
2021-07-23,46.97,46.97,46.905,46.925,48440.0
2021-07-26,46.925,46.98,46.895,46.925,50641.0
2021-07-27,46.905,46.95,46.885,46.915,76094.0
2021-07-28,46.98,47.055,46.95,47.025,74782.0
2021-07-29,47.045,47.1,47.015,47.015,50494.0
2021-07-30,47.045,47.045,46.96,47.005,74957.0
2021-08-02,46.97,47.025,46.97,46.99,77545.0
2021-08-03,47.07,47.11,47.005,47.005,60162.0
2021-08-04,47.055,47.08,47.005,47.035,61354.0
2021-08-05,47.045,47.07,47.0,47.0,43196.0
2021-08-06,47.0,47.0,46.935,46.935,40709.0
2021-08-09,46.86,46.88,46.805,46.85,48889.0
2021-08-10,46.885,46.925,46.85,46.895,50418.0
2021-08-11,46.88,46.885,46.825,46.85,56506.0
2021-08-12,46.925,46.95,46.895,46.915,54986.0
2021-08-13,46.885,46.905,46.86,46.86,57313.0
2021-08-16,46.885,47.035,46.885,47.0,85795.0
2021-08-17,47.015,47.055,46.98,47.025,61100.0
2021-08-18,47.07,47.11,47.025,47.07,44232.0
2021-08-19,47.1,47.19,47.09,47.165,62290.0
2021-08-20,47.235,47.275,47.21,47.21,61969.0
2021-08-23,47.2,47.255,47.155,47.155,61370.0
2021-08-24,47.2,47.2,47.045,47.045,43845.0
2021-08-25,47.015,47.045,46.94,47.005,66119.0
2021-08-26,47.005,47.005,46.925,46.935,72591.0
2021-08-27,46.895,46.925,46.88,46.885,51118.0
2021-08-30,46.96,47.005,46.925,46.96,81359.0
2021-08-31,47.025,47.07,46.99,46.99,57678.0
2021-09-01,46.86,46.895,46.815,46.85,84286.0
2021-09-02,46.87,46.94,46.87,46.94,36706.0
2021-09-03,46.935,46.95,46.84,46.84,65599.0
2021-09-06,46.785,46.825,46.73,46.775,49501.0
2021-09-07,46.825,46.84,46.74,46.795,59373.0
2021-09-08,46.76,46.76,46.685,46.695,60301.0
2021-09-09,46.775,46.825,46.73,46.795,90378.0
2021-09-10,46.87,46.895,46.825,46.84,34772.0
2021-09-13,46.805,46.86,46.785,46.815,75889.0
2021-09-14,46.885,46.885,46.77,46.87,46176.0
2021-09-15,47.015,47.015,46.95,47.0,73645.0
2021-09-16,46.935,46.96,46.85,46.85,68550.0
2021-09-17,46.825,46.825,46.75,46.795,42646.0
2021-09-20,46.75,46.795,46.685,46.785,51836.0
2021-09-21,46.885,46.94,46.83,46.84,63306.0
2021-09-22,46.87,46.915,46.795,46.85,37682.0
2021-09-23,46.935,46.96,46.87,46.87,31329.0
2021-09-24,46.675,46.675,46.52,46.545,71768.0
2021-09-27,46.52,46.575,46.475,46.51,51749.0
2021-09-28,46.5,46.5,46.38,46.42,36485.0
2021-09-29,46.39,46.39,46.3,46.32,48930.0
2021-09-30,46.375,46.42,46.32,46.325,48127.0
2021-10-01,46.35,46.37,46.255,46.34,51382.0
2021-10-04,46.34,46.395,46.295,46.35,29134.0
2021-10-05,46.32,46.33,46.255,46.265,52384.0
2021-10-06,46.25,46.25,46.12,46.12,79540.0
2021-10-07,46.195,46.195,46.1,46.13,50191.0
2021-10-08,46.065,46.08,45.935,46.025,76394.0
2021-10-11,45.935,45.945,45.815,45.87,44168.0
2021-10-12,45.785,45.815,45.75,45.76,51177.0
2021-10-13,45.815,45.915,45.785,45.88,88601.0
2021-10-14,45.945,46.0,45.9,45.955,85177.0
2021-10-15,46.01,46.045,45.89,45.945,104650.0
2021-10-18,45.785,45.785,45.575,45.64,122868.0
2021-10-19,45.585,45.74,45.54,45.555,95564.0
2021-10-20,45.565,45.61,45.365,45.53,138695.0
2021-10-21,45.54,45.54,45.39,45.49,119264.0
2021-10-22,45.455,45.485,45.39,45.465,91478.0
2021-10-25,45.52,45.585,45.485,45.485,109884.0
2021-10-26,45.555,45.605,45.445,45.475,107820.0
2021-10-27,45.465,45.475,45.16,45.3,136048.0
2021-10-28,45.3,45.38,45.005,45.075,110317.0
2021-10-29,45.105,45.225,44.59,44.8,294820.0
2021-11-01,45.02,45.15,44.995,45.095,158775.0
2021-11-02,45.05,45.215,44.9,45.105,107559.0
2021-11-03,45.28,45.365,45.28,45.325,117267.0
2021-11-04,45.225,45.28,45.135,45.225,103736.0
2021-11-05,45.365,45.445,45.3,45.4,110188.0
2021-11-08,45.42,45.52,45.4,45.465,54185.0
2021-11-09,45.38,45.43,45.355,45.42,55339.0
2021-11-10,45.455,45.53,45.43,45.43,67382.0
2021-11-11,45.225,45.26,45.105,45.245,65964.0
2021-11-12,45.17,45.26,45.135,45.225,51435.0
2021-11-15,45.215,45.41,45.195,45.27,53331.0
2021-11-16,45.17,45.245,45.135,45.15,71635.0
2021-11-17,45.085,45.245,45.03,45.16,82390.0
2021-11-18,45.235,45.325,45.235,45.25,61521.0
2021-11-19,45.245,45.27,45.18,45.205,39633.0
2021-11-22,45.3,45.325,45.215,45.215,62136.0
2021-11-23,45.105,45.115,45.03,45.05,57116.0
2021-11-24,44.985,45.14,44.95,45.125,63403.0
2021-11-25,45.16,45.16,45.085,45.135,63130.0
2021-11-26,45.125,45.355,45.125,45.345,58014.0
2021-11-29,45.49,45.54,45.37,45.42,86401.0
2021-11-30,45.54,45.545,45.4,45.465,67534.0
2021-12-01,45.53,45.545,45.41,45.445,61779.0
2021-12-02,45.64,45.685,45.545,45.545,63013.0
2021-12-03,45.585,45.705,45.5,45.64,61531.0
2021-12-06,45.77,45.825,45.725,45.725,77885.0
2021-12-07,45.715,45.76,45.575,45.605,64925.0
2021-12-08,45.49,45.62,45.445,45.61,96536.0
2021-12-09,45.63,45.63,45.485,45.555,59709.0
2021-12-10,45.585,45.665,45.575,45.605,39884.0
2021-12-13,45.65,45.695,45.605,45.66,54154.0
2021-12-14,45.815,45.89,45.815,45.84,42143.0
2021-12-15,45.835,45.835,45.705,45.75,37344.0
2021-12-16,45.725,45.75,45.575,45.695,62886.0
2021-12-17,45.74,45.785,45.62,45.65,55151.0
2021-12-20,45.785,45.835,45.695,45.815,40133.0
2021-12-21,45.815,45.815,45.675,45.685,49376.0
2021-12-22,45.75,45.76,45.685,45.75,34330.0
2021-12-23,45.785,45.795,45.715,45.75,61303.0
2021-12-24,45.77,45.84,45.675,45.815,39706.0
2021-12-29,45.85,45.935,45.815,45.89,27774.0
2021-12-30,46.0,46.0,45.725,45.75,35299.0
2021-12-31,45.715,45.73,45.65,45.66,30550.0
2022-01-04,45.48,45.545,45.35,45.5,34985.0
2022-01-05,45.5,45.51,45.405,45.405,34138.0
2022-01-06,45.295,45.325,45.23,45.24,46918.0
2022-01-07,45.325,45.33,45.275,45.315,20392.0
2022-01-10,45.26,45.26,45.11,45.2,57357.0
2022-01-11,45.21,45.265,45.2,45.22,54915.0
2022-01-12,45.265,45.33,45.25,45.305,25947.0
2022-01-13,45.325,45.33,45.23,45.25,104672.0
2022-01-14,45.325,45.37,45.22,45.305,42660.0
2022-01-17,45.175,45.175,45.09,45.12,54607.0
2022-01-18,45.165,45.185,44.98,45.015,68740.0
2022-01-19,44.935,44.99,44.875,44.935,60666.0
2022-01-20,44.98,45.005,44.865,44.935,97514.0
2022-01-21,44.96,45.155,44.96,45.155,42956.0
2022-01-24,45.135,45.135,45.025,45.035,55273.0
2022-01-25,45.015,45.045,44.905,44.98,109108.0
2022-01-27,44.795,44.83,44.755,44.81,119897.0
2022-01-28,44.915,44.98,44.895,44.96,75552.0
2022-01-31,44.98,45.1,44.98,45.045,43080.0
2022-02-01,45.045,45.175,44.99,45.13,76404.0
2022-02-02,45.0,45.145,45.0,45.1,41853.0
2022-02-03,45.23,45.265,45.155,45.22,34470.0
2022-02-04,45.13,45.13,44.98,44.99,48204.0
2022-02-07,44.83,44.935,44.765,44.865,58298.0
2022-02-08,44.81,44.83,44.57,44.57,47492.0
2022-02-09,44.47,44.67,44.47,44.59,70176.0
2022-02-10,44.67,44.69,44.605,44.635,69161.0
2022-02-11,44.41,44.495,44.32,44.365,58548.0
2022-02-14,44.59,44.615,44.505,44.535,51962.0
2022-02-15,44.395,44.43,44.34,44.375,84055.0
2022-02-16,44.28,44.365,44.215,44.34,85867.0
2022-02-17,44.32,44.475,44.28,44.41,52152.0
2022-02-18,44.46,44.525,44.32,44.32,195831.0
2022-02-21,44.44,44.525,44.375,44.385,64324.0
2022-02-22,44.525,44.55,44.395,44.395,45357.0
2022-02-23,44.265,44.355,44.18,44.32,75191.0
2022-02-24,44.355,44.54,44.2,44.485,332538.0
2022-02-25,44.345,44.385,44.29,44.345,51142.0
2022-02-28,44.54,44.605,44.45,44.535,59373.0
2022-03-01,44.605,44.635,44.485,44.58,44135.0
2022-03-02,44.755,44.755,44.665,44.73,52081.0
2022-03-03,44.615,44.665,44.525,44.525,56310.0
2022-03-04,44.535,44.785,44.46,44.615,125880.0
2022-03-07,44.69,44.7,44.6,44.6,56611.0
2022-03-08,44.43,44.47,44.34,44.34,39691.0
2022-03-09,44.16,44.245,44.075,44.135,59586.0
2022-03-10,44.19,44.19,44.03,44.04,85029.0
2022-03-11,43.945,44.005,43.9,43.945,29477.0
2022-03-14,43.965,44.02,43.835,43.845,61063.0
2022-03-15,43.75,43.75,43.64,43.705,55098.0
2022-03-16,43.79,43.845,43.76,43.81,59029.0
2022-03-17,43.735,43.835,43.67,43.825,337846.0
2022-03-18,43.75,43.77,43.62,43.65,77112.0
2022-03-21,43.68,43.715,43.62,43.66,39396.0
2022-03-22,43.39,43.39,43.215,43.215,55171.0
2022-03-23,43.165,43.175,43.075,43.155,79317.0
2022-03-24,43.28,43.35,43.175,43.25,70498.0
2022-03-25,43.15,43.195,43.085,43.15,71569.0
2022-03-28,42.945,43.02,42.84,42.85,71845.0
2022-03-29,42.925,42.99,42.74,42.74,50668.0
2022-03-30,42.765,43.025,42.76,43.0,92080.0
2022-03-31,43.045,43.13,42.99,43.075,52578.0
2022-04-01,42.95,43.01,42.87,42.94,46401.0
2022-04-04,42.99,43.035,42.895,42.935,64384.0
2022-04-05,43.055,43.1,42.8,42.8,67737.0
2022-04-06,42.69,42.69,42.53,42.625,39065.0
2022-04-07,42.7,42.785,42.66,42.735,63869.0
2022-04-08,42.67,42.68,42.57,42.615,40359.0
2022-04-11,42.635,42.67,42.52,42.57,48314.0
2022-04-12,42.515,42.55,42.4,42.43,47414.0
2022-04-13,42.52,42.615,42.495,42.505,66043.0
2022-04-14,42.595,42.765,42.54,42.755,53754.0
2022-04-19,42.59,42.605,42.465,42.505,45234.0
2022-04-20,42.41,42.455,42.335,42.44,42004.0
2022-04-21,42.59,42.59,42.39,42.39,51142.0
2022-04-22,42.225,42.3,42.175,42.3,53970.0
2022-04-26,42.365,42.475,42.27,42.325,88113.0
2022-04-27,42.44,42.485,42.225,42.28,54598.0
2022-04-28,42.3,42.355,42.26,42.315,30838.0
2022-04-29,42.195,42.205,42.1,42.1,39984.0
2022-05-02,42.02,42.095,41.955,41.96,49105.0
2022-05-03,41.89,41.955,41.675,41.72,73155.0
2022-05-04,41.525,41.57,41.335,41.385,85603.0
2022-05-05,41.57,41.755,41.57,41.71,66964.0
2022-05-06,41.42,41.615,41.42,41.59,984126.0
2022-05-09,41.45,41.545,41.395,41.45,188200.0
2022-05-10,41.56,41.69,41.475,41.515,52024.0
2022-05-11,41.56,41.665,41.56,41.635,129140.0
2022-05-12,41.7,41.795,41.685,41.775,77725.0
2022-05-13,41.925,41.99,41.825,41.86,154742.0
2022-05-16,41.85,42.02,41.85,41.935,89127.0
2022-05-17,41.935,41.945,41.755,41.775,37730.0
2022-05-18,41.7,41.815,41.635,41.755,83106.0
2022-05-19,41.97,42.02,41.805,41.84,131883.0
2022-05-20,42.035,42.085,41.99,42.02,63896.0
2022-05-23,42.085,42.11,41.935,42.0,129491.0
2022-05-24,41.98,42.03,41.925,42.0,69766.0
2022-05-25,42.27,42.27,42.13,42.205,56161.0
2022-05-26,42.28,42.28,42.16,42.24,60650.0
2022-05-27,42.205,42.205,42.12,42.15,73526.0
2022-05-30,42.175,42.225,42.12,42.195,89380.0
2022-05-31,42.12,42.12,41.895,41.96,74050.0
2022-06-01,41.905,41.905,41.74,41.775,197161.0
2022-06-02,41.71,41.71,41.59,41.59,125720.0
2022-06-03,41.58,41.635,41.525,41.625,119751.0
2022-06-06,41.665,41.72,41.625,41.665,91920.0
2022-06-07,41.61,41.615,41.43,41.47,73293.0
2022-06-08,41.475,41.56,41.46,41.475,74068.0
2022-06-09,41.43,41.46,41.405,41.44,56098.0
2022-06-10,41.365,41.365,41.28,41.29,85126.0
2022-06-14,40.635,40.695,40.525,40.685,143416.0
2022-06-15,40.49,40.49,40.08,40.16,192519.0
2022-06-16,40.47,40.505,40.19,40.46,108112.0
2022-06-17,40.395,40.405,40.255,40.285,144893.0
2022-06-20,40.365,40.505,40.32,40.395,95104.0
2022-06-21,40.285,40.47,40.19,40.47,882391.0
2022-06-22,40.495,40.665,40.45,40.635,101526.0
2022-06-23,40.925,41.02,40.91,40.955,102012.0
2022-06-24,41.205,41.29,41.15,41.225,122989.0
2022-06-27,41.195,41.225,41.02,41.02,189192.0
2022-06-28,41.055,41.205,40.91,41.14,270233.0
2022-06-29,41.055,41.235,41.0,41.235,103905.0
2022-06-30,41.375,41.45,41.205,41.225,120172.0
2022-07-01,41.41,41.625,41.375,41.55,45229.0
2022-07-04,41.755,41.765,41.635,41.665,81300.0
2022-07-05,41.55,41.635,41.365,41.615,127290.0
2022-07-06,41.85,41.96,41.805,41.96,224534.0
2022-07-07,41.74,41.89,41.72,41.795,88777.0
2022-07-08,41.71,41.74,41.625,41.72,89336.0
2022-07-11,41.58,41.645,41.55,41.645,127970.0
2022-07-12,41.815,41.925,41.775,41.85,88248.0
2022-07-13,41.935,41.96,41.88,41.905,41884.0
2022-07-14,41.825,41.88,41.73,41.795,53441.0
2022-07-15,41.815,41.88,41.805,41.83,44766.0
2022-07-18,41.785,41.87,41.74,41.85,73032.0
2022-07-19,41.7,41.73,41.59,41.625,68010.0
2022-07-20,41.55,41.57,41.44,41.56,87072.0
2022-07-21,41.545,41.61,41.535,41.59,177578.0
2022-07-22,41.75,41.83,41.71,41.785,119485.0
2022-07-25,41.99,42.035,41.945,41.955,84160.0
2022-07-26,42.0,42.03,41.955,41.99,125429.0
2022-07-27,42.035,42.235,41.955,42.235,98928.0
2022-07-28,42.455,42.505,42.325,42.355,77575.0
2022-07-29,42.71,42.765,42.615,42.735,47087.0
2022-08-01,42.635,42.66,42.54,42.59,45898.0
2022-08-02,42.69,42.935,42.69,42.875,51520.0
2022-08-03,42.58,42.73,42.57,42.625,98004.0
2022-08-04,42.595,42.645,42.505,42.505,72241.0
2022-08-05,42.605,42.645,42.55,42.605,92507.0
2022-08-08,42.345,42.365,42.25,42.355,112964.0
2022-08-09,42.43,42.475,42.375,42.45,72452.0
2022-08-10,42.315,42.355,42.225,42.225,86463.0
2022-08-11,42.25,42.26,42.075,42.14,109978.0
2022-08-12,41.895,41.96,41.83,41.89,54442.0
2022-08-15,41.925,42.035,41.895,42.02,79057.0
2022-08-16,42.29,42.335,42.235,42.335,77859.0
2022-08-17,42.235,42.315,42.185,42.26,70325.0
2022-08-18,42.075,42.175,42.055,42.13,86167.0
2022-08-19,42.16,42.16,41.96,41.98,51580.0
2022-08-22,41.71,41.72,41.635,41.655,47149.0
2022-08-23,41.56,41.58,41.485,41.535,84306.0
2022-08-24,41.485,41.56,41.46,41.535,108046.0
2022-08-25,41.45,41.47,41.365,41.47,78237.0
2022-08-26,41.55,41.645,41.535,41.625,39969.0
2022-08-29,41.485,41.505,41.3,41.365,96773.0
2022-08-30,41.485,41.59,41.43,41.545,74253.0
2022-08-31,41.645,41.645,41.57,41.615,143812.0
2022-09-01,41.495,41.495,41.355,41.47,93828.0
2022-09-02,41.43,41.485,41.42,41.46,46985.0
2022-09-05,41.545,41.6,41.525,41.58,88161.0
2022-09-06,41.58,41.645,41.515,41.55,113996.0
2022-09-07,41.44,41.46,41.375,41.44,44803.0
2022-09-08,41.615,41.895,41.615,41.785,81889.0
2022-09-09,41.665,41.815,41.61,41.795,55808.0
2022-09-12,41.84,41.88,41.685,41.685,38254.0
2022-09-13,41.71,41.775,41.7,41.75,185420.0
2022-09-14,41.58,41.615,41.45,41.545,95569.0
2022-09-15,41.61,41.635,41.525,41.525,49068.0
2022-09-16,41.515,41.515,41.355,41.43,31890.0
2022-09-19,41.47,41.525,41.43,41.46,38061.0
2022-09-20,41.475,41.635,41.475,41.625,78624.0
2022-09-21,41.475,41.505,41.44,41.47,70497.0
2022-09-23,41.19,41.19,40.99,41.02,50346.0
2022-09-26,40.955,41.01,40.87,40.9,42078.0
2022-09-27,40.71,40.805,40.635,40.73,191040.0
2022-09-28,40.685,40.73,40.58,40.655,113355.0
2022-09-29,40.99,41.095,40.945,40.955,86054.0
2022-09-30,40.915,41.01,40.91,40.985,42036.0
2022-10-03,41.11,41.11,40.955,41.025,91166.0
2022-10-04,41.425,41.705,41.275,41.605,146214.0
2022-10-05,41.53,41.715,41.53,41.63,102563.0
2022-10-06,41.39,41.475,41.335,41.37,61170.0
2022-10-07,41.22,41.315,41.22,41.285,105209.0
2022-10-10,41.165,41.22,41.08,41.22,83412.0
2022-10-11,41.155,41.155,40.94,40.985,53514.0
2022-10-12,40.985,41.11,40.96,41.1,79150.0
2022-10-13,41.12,41.12,40.985,41.015,55600.0
2022-10-14,40.905,41.045,40.855,40.985,84069.0
2022-10-17,40.93,40.95,40.835,40.93,47454.0
2022-10-18,40.98,41.185,40.895,41.155,66751.0
2022-10-19,41.005,41.145,40.98,40.98,125587.0
2022-10-20,40.845,40.845,40.69,40.77,30545.0
2022-10-21,40.69,40.69,40.42,40.475,89791.0
2022-10-24,40.53,40.62,40.415,40.585,39706.0
2022-10-25,40.595,40.745,40.595,40.725,84948.0
2022-10-26,41.005,41.09,40.855,40.97,46656.0
2022-10-27,41.185,41.285,41.155,41.195,47544.0
2022-10-28,41.415,41.465,41.36,41.41,72375.0
2022-10-31,41.465,41.52,41.35,41.475,40438.0
2022-11-01,41.37,41.465,41.195,41.38,69133.0
2022-11-02,41.455,41.465,41.25,41.27,46037.0
2022-11-03,41.07,41.12,40.98,41.09,69735.0
2022-11-04,41.06,41.25,41.06,41.2,607793.0
2022-11-07,41.305,41.305,41.09,41.125,41310.0
2022-11-08,40.98,40.98,40.83,40.885,86610.0
2022-11-09,41.015,41.195,40.98,41.185,41881.0
2022-11-10,41.25,41.51,41.25,41.475,77758.0
2022-11-11,41.7,41.84,41.595,41.66,62998.0
2022-11-14,41.56,41.56,41.425,41.455,50605.0
2022-11-15,41.425,41.49,41.41,41.41,74320.0
2022-11-16,41.5,41.68,41.5,41.585,43422.0
2022-11-17,41.7,41.84,41.7,41.755,55628.0
2022-11-18,41.82,41.82,41.64,41.81,41979.0
2022-11-21,41.8,41.895,41.755,41.84,40749.0
2022-11-22,41.895,41.895,41.81,41.82,56551.0
2022-11-23,41.95,41.995,41.8,41.855,52970.0
2022-11-24,41.92,41.96,41.79,41.96,75596.0
2022-11-25,41.96,41.99,41.84,41.895,65388.0
2022-11-28,41.875,41.995,41.81,41.99,37690.0
2022-11-29,42.07,42.07,41.81,41.81,51248.0
2022-11-30,41.745,42.065,41.745,42.035,93772.0
2022-12-01,42.09,42.27,42.09,42.185,88162.0
2022-12-02,42.195,42.42,42.14,42.42,68599.0
2022-12-05,42.435,42.52,42.4,42.435,65117.0
2022-12-06,42.37,42.51,42.325,42.345,56104.0
2022-12-07,42.345,42.455,42.345,42.435,66800.0
2022-12-08,42.485,42.575,42.39,42.435,99297.0
2022-12-09,42.485,42.575,42.4,42.56,64645.0
2022-12-12,42.54,42.54,42.38,42.43,45602.0
2022-12-13,42.37,42.37,42.25,42.305,67006.0
2022-12-14,42.345,42.445,42.335,42.43,65727.0
2022-12-15,42.43,42.43,42.205,42.25,59217.0
2022-12-16,42.25,42.325,42.155,42.25,34196.0
2022-12-19,42.27,42.27,42.08,42.14,159111.0
2022-12-20,42.025,42.025,41.615,41.735,134265.0
2022-12-21,41.745,41.885,41.7,41.8,96270.0
2022-12-22,41.85,41.85,41.63,41.66,62979.0
2022-12-23,41.625,41.63,41.5,41.575,66586.0
2022-12-28,41.53,41.53,41.07,41.155,41466.0
2022-12-29,41.195,41.195,41.035,41.145,39034.0
2022-12-30,41.53,41.53,41.165,41.23,33240.0
2023-01-03,41.31,41.32,41.215,41.29,41157.0
2023-01-04,41.255,41.525,41.255,41.47,40214.0
2023-01-05,41.545,41.63,41.495,41.56,41543.0
2023-01-06,41.46,41.61,41.46,41.59,48027.0
2023-01-09,41.785,41.86,41.72,41.76,20136.0
2023-01-10,41.86,41.86,41.75,41.77,62570.0
2023-01-11,41.785,41.855,41.685,41.805,42236.0
2023-01-12,41.935,42.19,41.935,42.15,49706.0
2023-01-13,42.235,42.31,42.115,42.115,36204.0
2023-01-16,42.2,42.21,42.05,42.19,64665.0
2023-01-17,42.2,42.225,42.115,42.17,72973.0
2023-01-18,42.115,42.295,42.01,42.265,82315.0
2023-01-19,42.425,42.8,42.425,42.76,42970.0
2023-01-20,42.66,42.685,42.595,42.64,43529.0
2023-01-23,42.64,42.675,42.5,42.525,46201.0
2023-01-24,42.425,42.52,42.425,42.51,130175.0
2023-01-25,42.62,42.76,42.33,42.375,64970.0
2023-01-27,42.295,42.31,42.17,42.17,39113.0
2023-01-30,42.17,42.3,42.17,42.235,56172.0
2023-01-31,42.275,42.395,42.2,42.285,88710.0
2023-02-01,42.34,42.34,42.225,42.225,71794.0
2023-02-02,42.415,42.47,42.33,42.33,75608.0
2023-02-03,42.425,42.715,42.425,42.685,43879.0
2023-02-06,42.52,42.52,42.415,42.48,36218.0
2023-02-07,42.33,42.44,42.135,42.135,89753.0
2023-02-08,42.135,42.2,42.05,42.18,56901.0
2023-02-09,42.295,42.295,42.07,42.115,44873.0
2023-02-10,41.955,42.005,41.87,41.995,67586.0
2023-02-13,41.78,41.88,41.72,41.855,46873.0
2023-02-14,41.855,41.955,41.855,41.955,74342.0
2023-02-15,41.86,41.955,41.75,41.92,55403.0
2023-02-16,41.825,42.005,41.685,41.955,105270.0
2023-02-17,41.86,41.88,41.785,41.855,96111.0
2023-02-20,41.86,41.91,41.805,41.835,60200.0
2023-02-21,41.815,41.815,41.71,41.795,54494.0
2023-02-22,41.655,41.815,41.525,41.74,70516.0
2023-02-23,41.695,41.74,41.635,41.73,123984.0
2023-02-24,41.73,41.805,41.665,41.78,52871.0
2023-02-27,41.57,41.705,41.57,41.635,49333.0
2023-02-28,41.76,41.815,41.685,41.73,98336.0
2023-03-01,41.72,41.945,41.645,41.91,61949.0
2023-03-02,41.87,41.89,41.76,41.815,62145.0
2023-03-03,41.75,41.75,41.6,41.705,84796.0
2023-03-06,41.825,42.03,41.815,41.965,50392.0
2023-03-07,41.965,42.21,41.935,42.19,69798.0
2023-03-08,42.135,42.18,42.03,42.095,130987.0
2023-03-09,42.115,42.225,42.105,42.105,52109.0
2023-03-10,42.265,42.405,42.245,42.36,66717.0
2023-03-13,42.585,42.65,42.48,42.52,32724.0
2023-03-14,42.76,42.93,42.65,42.65,61979.0
2023-03-15,42.36,42.715,42.36,42.62,85047.0
2023-03-16,42.875,43.025,42.8,42.855,95785.0
2023-03-17,42.705,42.77,42.62,42.745,41233.0
2023-03-20,42.815,43.09,42.815,43.06,66239.0
2023-03-21,43.08,43.22,42.995,43.175,161216.0
2023-03-22,43.015,43.015,42.78,42.825,132278.0
2023-03-23,43.025,43.025,42.89,42.94,45332.0
2023-03-24,43.06,43.155,42.965,43.125,46392.0
2023-03-27,43.135,43.335,43.135,43.22,55635.0
2023-03-28,43.1,43.1,42.94,42.965,98388.0
2023-03-29,42.815,43.025,42.815,43.015,65277.0
2023-03-30,43.035,43.035,42.89,42.93,50371.0
2023-03-31,43.1,43.1,42.93,43.015,51166.0
2023-04-03,43.01,43.095,43.0,43.05,63050.0
2023-04-04,43.135,43.19,43.05,43.18,95225.0
2023-04-05,43.2,43.3,43.2,43.22,53033.0
2023-04-06,43.225,43.395,43.225,43.375,44384.0
2023-04-11,43.3,43.34,43.2,43.275,160443.0
2023-04-12,43.275,43.295,43.18,43.225,35490.0
2023-04-13,43.32,43.32,43.105,43.135,30491.0
2023-04-14,43.085,43.125,43.04,43.075,36617.0
2023-04-17,43.0,43.06,42.945,43.01,67604.0
2023-04-18,42.87,42.87,42.73,42.76,45012.0
2023-04-19,42.7,42.775,42.655,42.73,28336.0
2023-04-20,42.72,42.75,42.635,42.69,41679.0
2023-04-21,42.825,42.85,42.74,42.835,49619.0
2023-04-24,42.795,42.835,42.75,42.805,30789.0
2023-04-26,43.095,43.235,43.04,43.2,62511.0
2023-04-27,43.145,43.16,43.01,43.01,74292.0
2023-04-28,43.0,43.075,42.88,43.07,101740.0
2023-05-01,43.18,43.22,43.07,43.135,111729.0
2023-05-02,43.075,43.105,42.74,42.85,108517.0
2023-05-03,42.925,43.01,42.91,42.985,104249.0
2023-05-04,43.115,43.22,43.07,43.22,68191.0
2023-05-05,43.34,43.34,43.15,43.15,49491.0
2023-05-08,43.07,43.095,43.0,43.075,89811.0
2023-05-09,42.945,42.955,42.87,42.925,50997.0
2023-05-10,42.915,42.965,42.89,42.945,71674.0
2023-05-11,42.965,43.075,42.965,43.03,49146.0
2023-05-12,43.125,43.31,43.125,43.235,42631.0
2023-05-15,43.125,43.125,43.01,43.01,39608.0
2023-05-16,42.965,43.04,42.915,43.03,66247.0
2023-05-17,43.0,43.04,42.915,42.99,40587.0
2023-05-18,42.955,43.03,42.85,42.87,46113.0
2023-05-19,42.645,42.69,42.605,42.645,39898.0
2023-05-22,42.615,42.71,42.605,42.665,64822.0
2023-05-23,42.635,42.645,42.525,42.55,73798.0
2023-05-24,42.53,42.635,42.495,42.615,50802.0
2023-05-25,42.495,42.53,42.45,42.495,52858.0
2023-05-26,42.375,42.42,42.295,42.42,57927.0
2023-05-29,42.43,42.475,42.365,42.43,50613.0
2023-05-30,42.53,42.605,42.45,42.45,68910.0
2023-05-31,42.57,42.69,42.57,42.69,70289.0
2023-06-01,42.7,42.72,42.56,42.57,67396.0
2023-06-02,42.605,42.68,42.515,42.58,43469.0
2023-06-05,42.38,42.38,42.29,42.295,71553.0
2023-06-06,42.28,42.38,42.11,42.205,91886.0
2023-06-07,42.195,42.23,42.14,42.185,122416.0
2023-06-08,41.905,41.92,41.81,41.855,118536.0
2023-06-09,41.94,41.98,41.865,41.95,83747.0
2023-06-13,41.885,42.045,41.885,41.98,81604.0
2023-06-14,41.845,41.875,41.79,41.82,51747.0
2023-06-15,41.835,41.885,41.68,41.715,88813.0
2023-06-16,41.81,41.875,41.695,41.79,91415.0
2023-06-19,41.79,41.81,41.755,41.81,65593.0
2023-06-20,41.695,41.865,41.67,41.76,83103.0
2023-06-21,41.865,41.94,41.865,41.885,54172.0
2023-06-22,41.96,41.97,41.875,41.92,105916.0
2023-06-23,41.83,41.845,41.735,41.83,59790.0
2023-06-26,41.905,41.95,41.875,41.91,59570.0
2023-06-27,41.96,42.08,41.94,41.94,57551.0
2023-06-28,42.005,42.13,41.94,42.005,98822.0
2023-06-29,42.13,42.155,41.98,42.035,58384.0
2023-06-30,41.92,41.92,41.78,41.83,49992.0
2023-07-03,41.845,41.91,41.73,41.855,79384.0
2023-07-04,41.88,41.91,41.75,41.855,66451.0
2023-07-05,41.9,41.91,41.825,41.86,88691.0
2023-07-06,41.775,41.775,41.615,41.615,59698.0
2023-07-07,41.43,41.43,41.275,41.315,71355.0
2023-07-10,41.365,41.365,41.25,41.325,55328.0
2023-07-11,41.44,41.54,41.365,41.53,48917.0
2023-07-12,41.61,41.675,41.515,41.625,81529.0
2023-07-13,41.795,41.86,41.77,41.77,61385.0
2023-07-14,41.92,42.08,41.9,41.995,71187.0
2023-07-17,41.945,42.02,41.91,41.965,75900.0
2023-07-18,41.945,42.07,41.945,41.985,47403.0
2023-07-19,42.07,42.2,42.04,42.135,70081.0
2023-07-20,42.145,42.145,41.93,42.06,376157.0
2023-07-21,41.935,41.965,41.89,41.935,88319.0
2023-07-24,41.945,42.02,41.9,42.015,55647.0
2023-07-25,42.005,42.06,41.93,41.965,69528.0
2023-07-26,41.9,42.05,41.835,42.015,146959.0
2023-07-27,42.015,42.175,42.015,42.145,58505.0
2023-07-28,41.995,42.03,41.855,41.995,119356.0
2023-07-31,42.115,42.115,41.975,42.005,60081.0
2023-08-01,42.02,42.175,42.005,42.155,59954.0
2023-08-02,42.155,42.18,42.1,42.115,57720.0
2023-08-03,42.105,42.165,41.965,41.975,360239.0
2023-08-04,41.92,41.955,41.815,41.845,46312.0
2023-08-07,41.995,42.115,41.985,42.04,74261.0
2023-08-08,42.005,42.135,41.955,42.125,70505.0
2023-08-09,42.22,42.285,42.175,42.285,76546.0
2023-08-10,42.155,42.22,42.155,42.175,54229.0
2023-08-11,42.125,42.135,42.005,42.07,57873.0
2023-08-14,41.935,41.935,41.845,41.87,57810.0
2023-08-15,41.785,41.87,41.71,41.76,103723.0
2023-08-16,41.855,41.92,41.825,41.87,105763.0
2023-08-17,41.86,41.86,41.645,41.675,86647.0
2023-08-18,41.74,41.88,41.7,41.86,54694.0
2023-08-21,41.91,41.92,41.815,41.845,50368.0
2023-08-22,41.76,41.825,41.695,41.815,62845.0
2023-08-23,41.91,41.955,41.87,41.88,66641.0
2023-08-24,42.1,42.165,42.07,42.115,62875.0
2023-08-25,42.1,42.115,41.995,42.02,56956.0
2023-08-28,42.07,42.09,41.985,42.04,59141.0
2023-08-29,42.08,42.145,42.08,42.145,66115.0
2023-08-30,42.175,42.265,42.175,42.18,69630.0
2023-08-31,42.24,42.315,42.22,42.26,38274.0
2023-09-01,42.335,42.445,42.335,42.37,56460.0
2023-09-04,42.36,42.36,42.19,42.23,108732.0
2023-09-05,42.18,42.2,42.125,42.155,98266.0
2023-09-06,42.145,42.21,42.06,42.21,58271.0
2023-09-07,42.155,42.155,42.06,42.1,75704.0
2023-09-08,42.19,42.295,42.19,42.275,113283.0
2023-09-11,42.18,42.19,42.09,42.145,54650.0
2023-09-12,42.145,42.18,42.1,42.155,61234.0
2023-09-13,42.07,42.155,42.07,42.125,50508.0
2023-09-14,42.165,42.265,42.155,42.22,44838.0
2023-09-15,42.19,42.275,42.19,42.22,45376.0
2023-09-18,42.135,42.145,42.02,42.08,67798.0
2023-09-19,42.09,42.18,42.02,42.125,162518.0
2023-09-20,42.1,42.1,41.985,42.02,45415.0
2023-09-21,41.945,41.945,41.815,41.845,67503.0
2023-09-22,41.805,41.825,41.75,41.775,47410.0
2023-09-25,41.815,41.935,41.815,41.935,57611.0
2023-09-26,41.775,41.835,41.685,41.785,330800.0
2023-09-27,41.785,41.87,41.74,41.785,68028.0
2023-09-28,41.7,41.71,41.635,41.685,88498.0
2023-09-29,41.665,41.685,41.57,41.665,74393.0
2023-10-02,41.67,41.81,41.535,41.6,48874.0
2023-10-03,41.505,41.735,41.44,41.555,83090.0
2023-10-04,41.495,41.495,41.345,41.365,68122.0
2023-10-05,41.58,41.62,41.48,41.6,78525.0
2023-10-06,41.565,41.65,41.495,41.64,55488.0
2023-10-09,41.65,41.755,41.63,41.695,47451.0
2023-10-10,41.755,41.885,41.735,41.735,44936.0
2023-10-11,41.725,41.855,41.725,41.84,48624.0
2023-10-12,41.885,42.0,41.885,41.925,48031.0
2023-10-13,41.8,41.81,41.7,41.8,66607.0
2023-10-16,41.81,41.845,41.76,41.76,51482.0
2023-10-17,41.62,41.755,41.575,41.62,66994.0
2023-10-18,41.45,41.45,41.31,41.41,61220.0
2023-10-19,41.24,41.3,41.155,41.23,52734.0
2023-10-20,41.175,41.325,41.175,41.26,57100.0
2023-10-23,41.26,41.28,41.145,41.155,60526.0
2023-10-24,41.27,41.395,41.27,41.325,75973.0
2023-10-25,41.385,41.385,41.155,41.27,72006.0
2023-10-26,41.08,41.145,40.985,40.985,87956.0
2023-10-27,41.055,41.13,41.055,41.12,89364.0
2023-10-30,41.045,41.045,40.89,40.89,97537.0
2023-10-31,40.885,40.89,40.76,40.825,43345.0
2023-11-01,40.77,40.855,40.72,40.845,52622.0
2023-11-02,41.07,41.175,41.07,41.155,45419.0
2023-11-03,41.335,41.335,41.215,41.24,53768.0
2023-11-06,41.345,41.385,41.29,41.365,39091.0
2023-11-07,41.24,41.41,41.06,41.385,53137.0
2023-11-08,41.62,41.62,41.535,41.565,50302.0
2023-11-09,41.685,41.76,41.67,41.715,45378.0
2023-11-10,41.545,41.565,41.43,41.525,67402.0
2023-11-13,41.495,41.495,41.41,41.45,46343.0
2023-11-14,41.46,41.515,41.405,41.495,73413.0
2023-11-15,41.62,41.735,41.62,41.735,53996.0
2023-11-16,41.62,41.735,41.555,41.705,47774.0
2023-11-17,41.8,41.96,41.8,41.915,99569.0
2023-11-20,42.085,42.085,41.81,41.81,59741.0
2023-11-21,41.885,41.99,41.845,41.93,46178.0
2023-11-22,41.95,42.01,41.95,41.99,82632.0
2023-11-23,41.895,41.905,41.84,41.865,47469.0
2023-11-24,41.78,41.855,41.725,41.8,55425.0
2023-11-27,41.78,41.78,41.675,41.745,60282.0
2023-11-28,41.84,41.94,41.84,41.845,43616.0
2023-11-29,41.915,42.17,41.915,42.12,89483.0
2023-11-30,42.19,42.265,42.12,42.12,63664.0
2023-12-01,42.075,42.075,41.93,41.94,76120.0
2023-12-04,42.045,42.16,42.025,42.075,48487.0
2023-12-05,42.0,42.215,42.0,42.085,55611.0
2023-12-06,42.435,42.47,42.35,42.395,81983.0
2023-12-07,42.47,42.595,42.405,42.405,90618.0
2023-12-08,42.565,42.565,42.28,42.395,66782.0
2023-12-11,42.28,42.405,42.245,42.375,45054.0
2023-12-12,42.455,42.455,42.33,42.36,39955.0
2023-12-13,42.435,42.51,42.375,42.47,51665.0
2023-12-14,42.755,42.915,42.745,42.785,69888.0
2023-12-15,42.785,42.84,42.735,42.765,92998.0
2023-12-18,42.86,42.945,42.755,42.945,91442.0
2023-12-19,42.86,42.905,42.795,42.86,84433.0
2023-12-20,42.915,42.975,42.88,42.935,75597.0
2023-12-21,42.99,43.095,42.99,43.05,80810.0
2023-12-22,43.04,43.105,43.0,43.0,60889.0
2023-12-27,43.115,43.2,43.06,43.095,32048.0
2023-12-28,43.34,43.34,43.245,43.275,34748.0
2023-12-29,43.485,43.485,43.19,43.22,41749.0
2024-01-02,43.605,43.69,43.08,43.11,38955.0
2024-01-03,43.065,43.09,42.995,43.065,12577.0
2024-01-04,43.025,43.13,43.015,43.055,22987.0
2024-01-05,42.95,42.985,42.88,42.89,25747.0
2024-01-08,42.825,42.835,42.73,42.76,76826.0
2024-01-09,42.88,42.97,42.835,42.91,36470.0
2024-01-10,43.015,43.025,42.865,42.88,50344.0
2024-01-11,42.91,42.92,42.865,42.92,48967.0
2024-01-12,42.985,43.08,42.985,42.985,40021.0
2024-01-15,43.025,43.08,42.98,43.015,29888.0
2024-01-16,42.98,42.98,42.88,42.89,50524.0
2024-01-17,42.845,42.875,42.76,42.825,37738.0
2024-01-18,42.675,42.74,42.615,42.675,43898.0
2024-01-19,42.635,42.68,42.57,42.655,47159.0
2024-01-22,42.625,42.795,42.625,42.73,46518.0
2024-01-23,42.785,42.89,42.77,42.88,72882.0
2024-01-24,42.785,42.845,42.7,42.795,39022.0
2024-01-25,42.76,42.825,42.69,42.785,62971.0
2024-01-29,42.94,42.94,42.825,42.88,45590.0
2024-01-30,42.91,43.045,42.91,42.995,55630.0
2024-01-31,43.055,43.255,43.035,43.225,174055.0
2024-02-01,43.35,43.435,43.275,43.275,114692.0
2024-02-02,43.415,43.425,43.32,43.32,117271.0
2024-02-05,43.17,43.17,43.08,43.13,49513.0
2024-02-06,43.08,43.11,42.98,42.995,46403.0
2024-02-07,43.12,43.195,43.12,43.12,53067.0
2024-02-08,43.08,43.215,43.08,43.14,70270.0
2024-02-09,43.15,43.16,43.075,43.08,49152.0
2024-02-12,43.075,43.08,43.015,43.055,42113.0
2024-02-13,43.075,43.075,42.995,43.025,85501.0
2024-02-14,42.835,42.855,42.72,42.835,57440.0
2024-02-15,42.88,43.12,42.88,43.075,49375.0
2024-02-16,43.1,43.11,43.005,43.045,37264.0
2024-02-19,42.96,43.055,42.96,43.015,38212.0
2024-02-20,43.015,43.08,43.005,43.045,77769.0
2024-02-21,43.035,43.12,43.005,43.015,103135.0
2024-02-22,43.015,43.075,42.92,43.035,166779.0
2024-02-23,43.075,43.09,42.98,42.98,153137.0
2024-02-26,43.055,43.225,43.055,43.15,114233.0
2024-02-27,43.12,43.19,43.1,43.11,50625.0
2024-02-28,43.11,43.12,43.025,43.055,72618.0
2024-02-29,43.14,43.225,43.14,43.15,78007.0
2024-03-01,43.15,43.245,43.13,43.185,118679.0
2024-03-04,43.185,43.245,43.185,43.195,65288.0
2024-03-05,43.195,43.255,43.17,43.195,45792.0
2024-03-06,43.3,43.435,43.3,43.36,69363.0
2024-03-07,43.485,43.52,43.395,43.425,66137.0
2024-03-08,43.36,43.49,43.36,43.435,52573.0
2024-03-11,43.425,43.57,43.425,43.56,27334.0
2024-03-12,43.52,43.56,43.49,43.56,23597.0
2024-03-13,43.475,43.485,43.415,43.445,141410.0
2024-03-14,43.37,43.385,43.33,43.37,59832.0
2024-03-15,43.245,43.245,43.15,43.185,45820.0
2024-03-18,43.195,43.235,43.11,43.195,90318.0
2024-03-19,43.265,43.395,43.205,43.38,67002.0
2024-03-20,43.385,43.415,43.34,43.38,84649.0
2024-03-21,43.425,43.54,43.3,43.3,79006.0
2024-03-22,43.3,43.445,43.3,43.38,62221.0
2024-03-25,43.465,43.585,43.465,43.55,73347.0
2024-03-26,43.49,43.5,43.445,43.485,51180.0
2024-03-27,43.5,43.58,43.455,43.54,62662.0
2024-03-28,43.54,43.655,43.54,43.655,78388.0
2024-04-02,43.605,43.605,43.405,43.49,62431.0
2024-04-03,43.395,43.415,43.29,43.3,42619.0
2024-04-04,43.345,43.385,43.25,43.25,100454.0
2024-04-05,43.325,43.395,43.325,43.375,107505.0
2024-04-08,43.315,43.325,43.21,43.23,69401.0
2024-04-09,43.27,43.27,43.195,43.25,69873.0
2024-04-10,43.395,43.45,43.385,43.385,63065.0
2024-04-11,43.2,43.2,43.08,43.08,67760.0
2024-04-12,43.04,43.095,43.01,43.05,48555.0
2024-04-15,43.165,43.21,43.105,43.105,58019.0
2024-04-16,43.05,43.07,42.98,42.98,62523.0
2024-04-17,42.885,42.915,42.85,42.915,43994.0
2024-04-18,42.915,43.04,42.915,43.03,84206.0
2024-04-19,42.955,43.24,42.955,43.09,153770.0
2024-04-22,43.07,43.07,42.945,43.02,56404.0
2024-04-23,43.03,43.125,43.03,43.08,61819.0
2024-04-24,43.08,43.08,42.8,42.8,65935.0
2024-04-26,42.55,42.56,42.475,42.515,101208.0
2024-04-29,42.64,42.675,42.58,42.59,38292.0
2024-04-30,42.725,42.82,42.665,42.79,76434.0
2024-05-01,42.6,42.715,42.59,42.59,47268.0
2024-05-02,42.6,42.76,42.6,42.76,62695.0
2024-05-03,42.79,42.82,42.76,42.77,49862.0
2024-05-06,42.77,42.865,42.76,42.82,68091.0
2024-05-07,42.83,43.06,42.83,43.0,59341.0
2024-05-08,43.08,43.155,43.03,43.04,48847.0
2024-05-09,43.02,43.02,42.86,42.875,510731.0
2024-05-10,42.905,43.02,42.905,42.965,83184.0
2024-05-13,42.965,43.0,42.945,42.98,83009.0
2024-05-14,42.99,43.04,42.98,42.99,60953.0
2024-05-15,43.03,43.05,42.99,43.02,88898.0
2024-05-16,43.195,43.36,43.195,43.345,47881.0
2024-05-17,43.28,43.31,43.25,43.27,40492.0
2024-05-20,43.25,43.29,43.21,43.21,58271.0
2024-05-21,43.2,43.22,43.165,43.195,65624.0
2024-05-22,43.2,43.26,43.175,43.175,54827.0
2024-05-23,43.165,43.195,43.115,43.155,57588.0
2024-05-24,43.105,43.125,43.08,43.09,69386.0
2024-05-27,43.095,43.195,43.095,43.165,59647.0
2024-05-28,43.185,43.23,43.175,43.195,55346.0
2024-05-29,43.01,43.06,42.86,42.895,101038.0
2024-05-30,42.81,42.885,42.79,42.885,48003.0
2024-05-31,42.925,42.98,42.915,42.925,42446.0
2024-06-03,42.975,43.03,42.965,43.0,98829.0
2024-06-04,43.125,43.155,43.095,43.125,76731.0
2024-06-05,43.315,43.345,43.24,43.25,82861.0
2024-06-06,43.345,43.355,43.31,43.31,55716.0
2024-06-07,43.31,43.335,43.25,43.26,188975.0
2024-06-11,43.095,43.135,43.07,43.08,73267.0
2024-06-12,43.185,43.185,43.135,43.175,80105.0
2024-06-13,43.385,43.405,43.345,43.365,113447.0
2024-06-14,43.46,43.53,43.44,43.47,48359.0
2024-06-17,43.585,43.645,43.555,43.575,131113.0
2024-06-18,43.575,43.615,43.47,43.47,70535.0
2024-06-19,43.51,43.535,43.43,43.43,83094.0
2024-06-20,43.5,43.5,43.415,43.44,75787.0
2024-06-21,43.425,43.44,43.365,43.415,88945.0
2024-06-24,43.46,43.5,43.44,43.44,60077.0
2024-06-25,43.51,43.53,43.45,43.48,89949.0
2024-06-26,43.5,43.51,43.185,43.2,165079.0
2024-06-27,43.05,43.08,43.0,43.01,32022.0
2024-06-28,43.175,43.255,43.135,43.24,64884.0
2024-07-01,43.135,43.18,43.035,43.16,56008.0
2024-07-02,43.075,43.095,42.995,43.045,44817.0
2024-07-03,43.075,43.115,42.995,43.015,51835.0
2024-07-04,43.075,43.115,43.045,43.055,49974.0
2024-07-05,43.105,43.125,43.035,43.075,78180.0
2024-07-08,43.135,43.19,43.125,43.17,47892.0
2024-07-09,43.25,43.25,43.19,43.21,80065.0
2024-07-10,43.2,43.25,43.16,43.23,54474.0
2024-07-11,43.21,43.25,43.16,43.18,36292.0
2024-07-12,43.26,43.325,43.26,43.285,52197.0
2024-07-15,43.385,43.405,43.28,43.285,88440.0
2024-07-16,43.43,43.53,43.42,43.48,65236.0
2024-07-17,43.565,43.575,43.5,43.53,77656.0
2024-07-18,43.54,43.56,43.48,43.54,42141.0
2024-07-19,43.47,43.53,43.42,43.45,79140.0
2024-07-22,43.43,43.43,43.375,43.415,46613.0
2024-07-23,43.395,43.43,43.355,43.365,89162.0
2024-07-24,43.355,43.42,43.315,43.405,47689.0
2024-07-25,43.405,43.54,43.395,43.47,100655.0
2024-07-26,43.53,43.565,43.48,43.48,146574.0
2024-07-29,43.565,43.605,43.53,43.53,84503.0
2024-07-30,43.54,43.56,43.51,43.52,37498.0
2024-07-31,43.585,43.99,43.575,43.955,91204.0
2024-08-01,44.04,44.1,43.985,44.03,61359.0
2024-08-02,44.13,44.225,44.07,44.1,51391.0
2024-08-05,44.39,44.65,44.36,44.495,88559.0
2024-08-06,44.13,44.34,44.08,44.185,61436.0
2024-08-07,44.02,44.09,43.99,44.04,50314.0
2024-08-08,44.05,44.205,44.0,44.1,64726.0
2024-08-09,44.05,44.135,44.02,44.13,66381.0
2024-08-12,44.155,44.185,44.11,44.155,51257.0
2024-08-13,44.245,44.28,44.205,44.265,76582.0
2024-08-14,44.32,44.435,44.3,44.36,36686.0
2024-08-15,44.465,44.56,44.41,44.485,33601.0
2024-08-16,44.32,44.425,44.31,44.39,66644.0
2024-08-19,44.38,44.435,44.35,44.4,49407.0
2024-08-20,44.435,44.445,44.35,44.35,55323.0
2024-08-21,44.465,44.555,44.455,44.515,70536.0
2024-08-22,44.515,44.555,44.495,44.495,54292.0
2024-08-23,44.475,44.515,44.435,44.455,60707.0
2024-08-26,44.545,44.64,44.545,44.59,97537.0
2024-08-27,44.555,44.63,44.505,44.535,113355.0
2024-08-28,44.58,44.59,44.445,44.455,58594.0
2024-08-29,44.475,44.495,44.435,44.485,32295.0
2024-08-30,44.435,44.505,44.425,44.435,62711.0
2024-09-02,44.4,44.4,44.32,44.37,48059.0
2024-09-03,44.37,44.415,44.31,44.39,77951.0
2024-09-04,44.535,44.56,44.475,44.495,81089.0
2024-09-05,44.65,44.65,44.515,44.58,52371.0
2024-09-06,44.57,44.65,44.515,44.6,51026.0
2024-09-09,44.56,44.585,44.525,44.555,34308.0
2024-09-10,44.58,44.65,44.58,44.59,38982.0
2024-09-11,44.705,44.805,44.67,44.745,43609.0
2024-09-12,44.725,44.745,44.69,44.725,60866.0
2024-09-13,44.775,44.88,44.775,44.87,72739.0
2024-09-16,44.92,44.93,44.85,44.85,63150.0
2024-09-17,44.96,44.96,44.835,44.86,47325.0
2024-09-18,44.86,44.87,44.805,44.825,61846.0
2024-09-19,44.765,44.765,44.62,44.64,54976.0
2024-09-20,44.68,44.735,44.67,44.69,47795.0
2024-09-23,44.62,44.63,44.555,44.6,63650.0
2024-09-24,44.58,44.705,44.58,44.705,65432.0
2024-09-25,44.815,44.815,44.69,44.755,75545.0
2024-09-26,44.7,44.705,44.63,44.68,62880.0
2024-09-27,44.65,44.66,44.6,44.6,37440.0
2024-09-30,44.63,44.69,44.6,44.64,66345.0
2024-10-01,44.615,44.665,44.545,44.605,92852.0
2024-10-02,44.615,44.72,44.615,44.69,44682.0
2024-10-03,44.595,44.595,44.535,44.535,45155.0
2024-10-04,44.48,44.5,44.39,44.4,38315.0
2024-10-07,44.195,44.195,44.06,44.06,34241.0
2024-10-08,44.18,44.235,44.13,44.235,65275.0
2024-10-09,44.15,44.275,44.15,44.255,46399.0
2024-10-10,44.09,44.18,44.09,44.13,60891.0
2024-10-11,44.14,44.18,44.12,44.13,77143.0
2024-10-14,44.09,44.12,44.035,44.08,68498.0
2024-10-15,44.08,44.17,44.08,44.12,54958.0
2024-10-16,44.19,44.265,44.19,44.205,75917.0
2024-10-17,44.225,45.02,44.08,44.15,48882.0
2024-10-18,44.035,44.05,43.975,43.975,53072.0
2024-10-21,44.07,44.11,44.015,44.08,38744.0
2024-10-22,44.005,44.005,43.81,43.82,109514.0
2024-10-23,43.82,43.875,43.75,43.75,62282.0
2024-10-24,43.77,43.875,43.715,43.82,70476.0
2024-10-25,43.86,43.955,43.86,43.895,55161.0
2024-10-28,43.86,43.87,43.76,43.79,90662.0
2024-10-29,43.87,43.905,43.82,43.83,36638.0
2024-10-30,43.86,43.895,43.79,43.82,54792.0
2024-10-31,43.77,43.77,43.695,43.75,45576.0
2024-11-01,43.715,43.72,43.635,43.645,52796.0
2024-11-04,43.72,43.76,43.665,43.665,52897.0
2024-11-05,43.72,43.73,43.645,43.675,37656.0
2024-11-06,43.705,43.715,43.42,43.555,66247.0
2024-11-07,43.575,43.595,43.49,43.565,68686.0
2024-11-08,43.72,43.78,43.695,43.695,95223.0
2024-11-11,43.77,43.77,43.625,43.685,64635.0
2024-11-12,43.645,43.74,43.645,43.73,81620.0
2024-11-13,43.555,43.615,43.44,43.45,81600.0
2024-11-14,43.47,43.53,43.42,43.42,79933.0
2024-11-15,43.53,43.625,43.53,43.615,63165.0
2024-11-18,43.645,43.72,43.645,43.655,57074.0
2024-11-19,43.75,43.82,43.74,43.74,53538.0
2024-11-20,43.81,43.82,43.74,43.79,72811.0
2024-11-21,43.72,43.78,43.72,43.76,74137.0
2024-11-22,43.75,43.85,43.75,43.81,76288.0
2024-11-25,43.995,44.035,43.935,43.955,48892.0
2024-11-26,44.08,44.13,44.035,44.06,78887.0
2024-11-27,44.07,44.14,44.005,44.09,55119.0
2024-11-28,44.17,44.225,44.12,44.17,50090.0
2024-11-29,44.195,44.225,44.1,44.16,73916.0
2024-12-02,44.285,44.355,44.225,44.225,66298.0
2024-12-03,44.325,44.38,44.295,44.295,55888.0
2024-12-04,44.295,44.52,44.235,44.42,67383.0
2024-12-05,44.555,44.595,44.48,44.48,51037.0
2024-12-06,44.49,44.545,44.42,44.48,45944.0
2024-12-09,44.575,44.585,44.525,44.525,63030.0
2024-12-10,44.48,44.72,44.43,44.675,113281.0
2024-12-11,44.69,44.7,44.605,44.675,113263.0
2024-12-12,44.595,44.625,44.43,44.49,179284.0
2024-12-13,44.38,44.48,44.355,44.37,95706.0
2024-12-16,44.4,44.42,44.335,44.345,117558.0
2024-12-17,44.36,44.49,44.345,44.44,60306.0
2024-12-18,44.42,44.51,44.42,44.46,196183.0
2024-12-19,44.355,44.355,44.18,44.18,194001.0
2024-12-20,44.13,44.14,44.035,44.1,167534.0
2024-12-23,44.235,44.325,44.19,44.275,40338.0
2024-12-24,44.195,44.305,44.195,44.205,33839.0
2024-12-27,44.215,44.42,44.215,44.4,31186.0
2024-12-30,44.225,44.315,44.205,44.265,69158.0
2024-12-31,44.44,44.51,44.39,44.4,30795.0
2025-01-02,44.5,44.5,44.305,44.38,40876.0
2025-01-03,44.42,44.48,44.365,44.42,35461.0
2025-01-06,44.4,44.4,44.235,44.235,118592.0
2025-01-07,44.235,44.295,44.225,44.235,33969.0
2025-01-08,44.155,44.285,44.09,44.165,48301.0
2025-01-09,44.12,44.255,44.12,44.255,22563.0
2025-01-10,44.275,44.275,44.14,44.14,111342.0
2025-01-13,44.01,44.01,43.885,43.905,34220.0
2025-01-14,44.0,44.03,43.96,43.98,40524.0
2025-01-15,43.98,44.01,43.93,43.97,56883.0
2025-01-16,44.195,44.265,44.175,44.245,41164.0
2025-01-17,44.315,44.315,44.245,44.265,37025.0
2025-01-20,44.235,44.315,44.175,44.315,49693.0
2025-01-21,44.365,44.5,44.365,44.45,71931.0
2025-01-22,44.41,44.42,44.335,44.345,50591.0
2025-01-23,44.365,44.41,44.315,44.375,64659.0
2025-01-24,44.345,44.41,44.305,44.355,71682.0
2025-01-28,44.46,44.51,44.41,44.44,69889.0
2025-01-29,44.45,44.655,44.44,44.59,59832.0
2025-01-30,44.625,44.625,44.55,44.59,38009.0
2025-01-31,44.625,44.665,44.53,44.53,55653.0
2025-02-03,44.53,44.755,44.52,44.665,99110.0
2025-02-04,44.53,44.615,44.52,44.59,51737.0
2025-02-05,44.6,44.755,44.58,44.725,47740.0
2025-02-06,44.775,44.87,44.775,44.795,49894.0
2025-02-07,44.725,44.805,44.685,44.685,57588.0
2025-02-10,44.655,44.705,44.605,44.605,50322.0
2025-02-11,44.655,44.725,44.605,44.645,52778.0
2025-02-12,44.605,44.605,44.51,44.51,59243.0
2025-02-13,44.46,44.55,44.39,44.5,51961.0
2025-02-14,44.665,44.725,44.605,44.645,43114.0
2025-02-17,44.685,44.705,44.57,44.58,54958.0
2025-02-18,44.615,44.675,44.45,44.47,80752.0
2025-02-19,44.45,44.48,44.38,44.42,75018.0
2025-02-20,44.47,44.53,44.4,44.42,86526.0
2025-02-21,44.44,44.52,44.43,44.49,46821.0
2025-02-24,44.615,44.685,44.58,44.655,61308.0
2025-02-25,44.705,44.785,44.655,44.735,67675.0
2025-02-26,44.805,44.9,44.785,44.795,54797.0
2025-02-27,44.85,44.89,44.825,44.88,55925.0
2025-02-28,44.93,45.01,44.87,44.94,52800.0
2025-03-03,44.95,44.97,44.88,44.89,32811.0
2025-03-04,44.96,45.115,44.96,45.03,129965.0
2025-03-05,44.9,44.9,44.755,44.85,59191.0
2025-03-06,44.765,44.765,44.625,44.675,48509.0
2025-03-07,44.815,44.84,44.745,44.815,165207.0
2025-03-10,44.785,44.88,44.745,44.745,79474.0
2025-03-11,44.86,45.0,44.85,44.93,152435.0
2025-03-12,44.775,44.825,44.745,44.775,74593.0
2025-03-13,44.755,44.9,44.755,44.84,57416.0
2025-03-14,44.89,44.93,44.85,44.86,131368.0
2025-03-17,44.86,44.93,44.86,44.86,34359.0
2025-03-18,44.86,44.94,44.85,44.94,72769.0
2025-03-19,44.835,44.9,44.825,44.85,62154.0
2025-03-20,44.88,45.06,44.88,44.95,73954.0
2025-03-21,44.98,44.98,44.91,44.92,120058.0
2025-03-24,44.93,44.96,44.88,44.95,93594.0
2025-03-25,44.87,44.96,44.84,44.95,43628.0
2025-03-26,44.88,44.905,44.825,44.835,126012.0
2025-03-27,44.84,44.86,44.775,44.795,42345.0
2025-03-28,44.86,44.92,44.835,44.9,102910.0
2025-03-31,45.06,45.135,45.04,45.04,51334.0
2025-04-01,45.03,45.135,44.95,45.05,50731.0
2025-04-02,45.05,45.115,45.05,45.09,72838.0
2025-04-03,45.265,45.415,45.265,45.355,64428.0
2025-04-04,45.47,45.7,45.415,45.5,173051.0
2025-04-07,45.325,45.905,45.325,45.68,136104.0
2025-04-08,45.355,45.57,45.245,45.46,209171.0
2025-04-09,45.55,45.55,45.1,45.225,87278.0
2025-04-10,45.375,45.5,45.265,45.265,128375.0
2025-04-11,45.365,45.385,45.225,45.245,62366.0
2025-04-14,45.255,45.285,45.115,45.185,43971.0
2025-04-15,45.335,45.45,45.315,45.355,54841.0
2025-04-16,45.415,45.46,45.355,45.365,120683.0
2025-04-17,45.5,45.53,45.44,45.48,68112.0
2025-04-22,45.45,45.61,45.45,45.54,49990.0
2025-04-23,45.58,45.64,45.53,45.53,107717.0
2025-04-24,45.47,45.65,45.47,45.61,70491.0
2025-04-28,45.68,45.805,45.68,45.755,134668.0
2025-04-29,45.815,45.815,45.71,45.735,49613.0
2025-04-30,45.745,45.855,45.745,45.755,170158.0
2025-05-01,45.755,45.805,45.735,45.755,108720.0
2025-05-02,45.755,45.775,45.65,45.7,39216.0
2025-05-05,45.63,45.67,45.58,45.6,81572.0
2025-05-06,45.6,45.61,45.47,45.47,59770.0
2025-05-07,45.58,45.68,45.57,45.67,82385.0
2025-05-08,45.775,45.785,45.66,45.7,53056.0
2025-05-09,45.63,45.65,45.58,45.62,87479.0
2025-05-12,45.63,45.63,45.45,45.45,83060.0
2025-05-13,45.385,45.415,45.285,45.325,132899.0
2025-05-14,45.295,45.295,45.185,45.265,45975.0
2025-05-15,45.145,45.175,45.04,45.145,78027.0
2025-05-16,45.285,45.335,45.245,45.295,103214.0
2025-05-19,45.245,45.295,45.165,45.205,77494.0
2025-05-20,45.265,45.53,45.245,45.49,73443.0
2025-05-21,45.55,45.55,45.42,45.45,117047.0
2025-05-22,45.285,45.44,45.285,45.42,62721.0
2025-05-23,45.48,45.52,45.365,45.365,325907.0
2025-05-26,45.47,45.61,45.47,45.57,87032.0
2025-05-27,45.64,45.765,45.64,45.735,56418.0
2025-05-28,45.765,45.785,45.65,45.66,89126.0
2025-05-29,45.62,45.67,45.56,45.58,73275.0
2025-05-30,45.765,45.895,45.745,45.765,101027.0
2025-06-02,45.825,45.895,45.775,45.835,72803.0
2025-06-03,45.815,45.885,45.775,45.855,85541.0
2025-06-04,45.945,45.975,45.855,45.855,69083.0
2025-06-05,45.965,45.995,45.895,45.905,58873.0
2025-06-06,45.865,45.905,45.825,45.875,80113.0
2025-06-10,45.825,45.895,45.755,45.845,104182.0
2025-06-11,45.865,45.885,45.825,45.835,94475.0
2025-06-12,45.915,46.015,45.915,45.965,142440.0
2025-06-13,46.15,46.25,46.06,46.14,102175.0
2025-06-16,45.985,46.015,45.905,45.905,81960.0
2025-06-17,45.935,46.015,45.915,45.915,76801.0
2025-06-18,45.965,46.005,45.935,45.935,133407.0
2025-06-19,45.995,46.08,45.965,46.04,346591.0
2025-06-20,46.04,46.1,46.025,46.06,107078.0
2025-06-23,46.04,46.11,46.005,46.09,87612.0
2025-06-24,46.08,46.22,46.08,46.22,44075.0
2025-06-25,46.26,46.33,46.22,46.29,112957.0
2025-06-26,46.31,46.355,46.29,46.31,116857.0
2025-06-27,46.31,46.31,46.21,46.22,67469.0
2025-06-30,46.25,46.25,46.17,46.23,52551.0
2025-07-01,46.285,46.365,46.205,46.345,79557.0
2025-07-02,46.285,46.285,46.225,46.245,92482.0
2025-07-03,46.195,46.225,46.155,46.205,83584.0
2025-07-04,46.145,46.205,46.085,46.205,49785.0
2025-07-07,46.285,46.285,46.185,46.195,61006.0
2025-07-08,46.175,46.175,45.835,45.975,98738.0
2025-07-09,45.935,45.935,45.825,45.865,64628.0
2025-07-10,45.985,46.065,45.975,45.975,131317.0
2025-07-11,45.925,45.965,45.895,45.915,64960.0
2025-07-14,45.905,45.925,45.865,45.865,87846.0
2025-07-15,45.905,45.905,45.805,45.875,89684.0
2025-07-16,45.78,45.855,45.75,45.825,71550.0
2025-07-17,45.855,46.025,45.855,45.965,104644.0
2025-07-18,46.065,46.075,45.965,46.055,79276.0
2025-07-21,46.045,46.075,46.005,46.015,91529.0
2025-07-22,46.105,46.145,46.055,46.105,111442.0
2025-07-23,46.115,46.175,46.105,46.105,95553.0
2025-07-24,46.045,46.045,45.945,45.955,87892.0
2025-07-25,45.995,46.015,45.955,45.955,70186.0
2025-07-28,45.975,46.035,45.945,45.975,65955.0
2025-07-29,46.015,46.085,46.015,46.035,83820.0
2025-07-30,46.115,46.235,46.085,46.195,70079.0
2025-07-31,46.155,46.215,46.145,46.145,168404.0
2025-08-01,46.165,46.165,46.055,46.065,134513.0
2025-08-04,46.345,46.395,46.255,46.285,85535.0
2025-08-05,46.355,46.385,46.335,46.345,63931.0
2025-08-06,46.265,46.335,46.225,46.245,248911.0
2025-08-07,46.265,46.315,46.245,46.295,65190.0
2025-08-08,46.285,46.305,46.255,46.285,106899.0
2025-08-11,46.275,46.305,46.255,46.275,102734.0
2025-08-12,46.265,46.345,46.205,46.345,126762.0
2025-08-13,46.345,46.395,46.285,46.385,68558.0
2025-08-14,46.415,46.475,46.4,46.405,58798.0
2025-08-15,46.365,46.435,46.345,46.385,126752.0
2025-08-18,46.335,46.365,46.305,46.365,125315.0
2025-08-19,46.285,46.285,46.205,46.215,131524.0
2025-08-20,46.255,46.335,46.225,46.255,108291.0
2025-08-21,46.285,46.365,46.285,46.345,74634.0
2025-08-22,46.245,46.265,46.205,46.225,79525.0
2025-08-25,46.325,46.355,46.295,46.325,77596.0
2025-08-26,46.295,46.355,46.245,46.295,84226.0
2025-08-27,46.255,46.285,46.195,46.235,98228.0
2025-08-28,46.325,46.345,46.285,46.345,56153.0
2025-08-29,46.385,46.385,46.295,46.305,73085.0
2025-09-01,46.305,46.335,46.235,46.235,73795.0
2025-09-02,46.235,46.245,46.185,46.225,67029.0
2025-09-03,46.245,46.245,46.015,46.045,131242.0
2025-09-04,46.245,46.245,46.175,46.205,127830.0
2025-09-05,46.235,46.265,46.215,46.225,91223.0
2025-09-08,46.365,46.365,46.295,46.345,69067.0
2025-09-09,46.395,46.435,46.365,46.365,94740.0
2025-09-10,46.335,46.395,46.305,46.395,103515.0
2025-09-11,46.465,46.485,46.415,46.445,98318.0
2025-09-12,46.485,46.505,46.425,46.425,86306.0
2025-09-15,46.405,46.415,46.345,46.375,75045.0
2025-09-16,46.465,46.525,46.455,46.455,103307.0
2025-09-17,46.485,46.525,46.465,46.475,48770.0
2025-09-18,46.465,46.615,46.445,46.555,115773.0
2025-09-19,46.515,46.535,46.455,46.495,85754.0
2025-09-22,46.455,46.465,46.385,46.405,91818.0
2025-09-23,46.405,46.485,46.405,46.475,113155.0
2025-09-24,46.525,46.525,46.345,46.355,65866.0
2025-09-25,46.315,46.365,46.275,46.315,121354.0
2025-09-26,46.235,46.255,46.175,46.205,57162.0
2025-09-29,46.305,46.345,46.275,46.345,67115.0
2025-09-30,46.355,46.415,46.265,46.345,107323.0
2025-10-01,46.35,46.35,46.28,46.33,123898.0
2025-10-02,46.37,46.43,46.34,46.35,179032.0
2025-10-03,46.43,46.43,46.36,46.36,72907.0
2025-10-06,46.38,46.38,46.28,46.28,40261.0
2025-10-07,46.4,46.59,46.26,46.33,52109.0
2025-10-08,46.36,46.4,46.34,46.34,66225.0
2025-10-09,46.42,46.48,46.4,46.4,75231.0
2025-10-10,46.42,46.53,46.35,46.37,411898.0
2025-10-13,46.54,46.6,46.48,46.5,109348.0
2025-10-14,46.57,46.66,46.51,46.66,68916.0
2025-10-15,46.65,46.71,46.6,46.65,76559.0
2025-10-16,46.63,46.92,46.6,46.83,81232.0
2025-10-17,46.88,46.99,46.86,46.94,171090.0
2025-10-20,46.85,46.88,46.81,46.83,151772.0
2025-10-21,46.86,46.96,46.86,46.95,79378.0
2025-10-22,46.93,46.97,46.88,46.92,104366.0
2025-10-23,46.92,46.97,46.91,46.91,81216.0
2025-10-24,46.87,46.92,46.8,46.88,103229.0
2025-10-27,46.85,46.87,46.8,46.81,70127.0
2025-10-28,46.81,46.85,46.78,46.78,80695.0
2025-10-29,46.83,46.85,46.64,46.64,182090.0
2025-10-30,46.52,46.57,46.44,46.52,110544.0
2025-10-31,46.57,46.58,46.51,46.54,117991.0
2025-11-03,46.52,46.54,46.42,46.43,100255.0
2025-11-04,46.5,46.54,46.4,46.46,106153.0
2025-11-05,46.47,46.59,46.47,46.5,100184.0
2025-11-06,46.41,46.48,46.4,46.42,68159.0
2025-11-07,46.5,46.54,46.49,46.49,110719.0
2025-11-10,46.49,46.49,46.38,46.39,84356.0
2025-11-11,46.58,46.58,46.34,46.37,72720.0
2025-11-12,46.49,46.49,46.41,46.41,77326.0
2025-11-13,46.45,46.46,46.2,46.3,99212.0
2025-11-14,46.27,46.32,46.2,46.3,140698.0
2025-11-17,46.26,46.27,46.21,46.23,101431.0
2025-11-18,46.28,46.37,46.23,46.32,125495.0
2025-11-19,46.3,46.39,46.3,46.37,81941.0
2025-11-20,46.29,46.3,46.24,46.28,63455.0
2025-11-21,46.38,46.38,46.25,46.3,82926.0
2025-11-24,46.32,46.32,46.26,46.28,82499.0
2025-11-25,46.36,46.37,46.305,46.34,103360.0
2025-11-26,46.36,46.36,46.11,46.11,117047.0