Date,Open,High,Low,Close,Volume
2012-04-24,33.56191839269161,33.56191839269161,33.56191839269161,33.56191839269161,0.0
2012-04-26,33.49781587465806,33.49781587465806,33.49781587465806,33.49781587465806,0.0
2012-04-27,33.62514907439125,33.62514907439125,33.62514907439125,33.62514907439125,0.0
2012-04-30,33.60762591566277,33.60762591566277,33.60762591566277,33.60762591566277,0.0
2012-05-01,33.84363426600051,33.84363426600051,33.84363426600051,33.84363426600051,0.0
2012-05-02,33.72973937113822,33.72973937113822,33.72973937113822,33.72973937113822,40.0
2012-05-03,33.8572567087178,33.8572567087178,33.8572567087178,33.8572567087178,100.0
2012-05-04,33.89083368131892,33.89083368131892,33.89083368131892,33.89083368131892,180.0
2012-05-07,34.08434001037869,34.08434001037869,34.08434001037869,34.08434001037869,0.0
2012-05-08,34.05842542693635,34.05842542693635,34.05842542693635,34.05842542693635,0.0
2012-05-09,34.14554517576809,34.14554517576809,34.14554517576809,34.14554517576809,0.0
2012-05-10,34.20630080975227,34.20630080975227,34.186164481514645,34.186164481514645,1552.0
2012-05-11,34.20851656131671,34.20851656131671,34.20851656131671,34.20851656131671,0.0
2012-05-14,34.28014618356067,34.28014618356067,34.28014618356067,34.28014618356067,489.0
2012-05-15,34.24913586706325,34.24913586706325,34.24913586706325,34.24913586706325,0.0
2012-05-16,34.2802777105938,34.2802777105938,34.2802777105938,34.2802777105938,0.0
2012-05-17,34.228114089253445,34.228114089253445,34.228114089253445,34.228114089253445,0.0
2012-05-18,34.47178107083472,34.47178107083472,34.47178107083472,34.47178107083472,0.0
2012-05-21,34.427819022930144,34.427819022930144,34.40768012923135,34.4143939473214,1558.0
2012-05-22,34.367404975256,34.367404975256,34.367404975256,34.367404975256,1100.0
2012-05-23,34.4059273643029,34.4059273643029,34.4059273643029,34.4059273643029,0.0
2012-05-24,34.442987924324406,34.442987924324406,34.442987924324406,34.442987924324406,0.0
2012-05-25,34.40237237649308,34.40237237649308,34.40237237649308,34.40237237649308,0.0
2012-05-28,34.373849799879494,34.373849799879494,34.373849799879494,34.373849799879494,0.0
2012-05-29,34.45050375478912,34.45050375478912,34.45050375478912,34.45050375478912,0.0
2012-05-30,34.57810376650381,34.57810376650381,34.57810376650381,34.57810376650381,0.0
2012-05-31,34.7765930911617,34.7765930911617,34.7765930911617,34.7765930911617,0.0
2012-06-01,34.881175872078195,34.881175872078195,34.881175872078195,34.881175872078195,0.0
2012-06-04,34.95191111049686,34.95191111049686,34.95191111049686,34.95191111049686,0.0
2012-06-05,34.682543746641485,34.682543746641485,34.682543746641485,34.682543746641485,0.0
2012-06-06,34.59514215416732,34.59514215416732,34.59514215416732,34.59514215416732,0.0
2012-06-07,34.5687885623378,34.629200139918176,34.5687885623378,34.629200139918176,244.0
2012-06-08,34.57105767544314,34.57105767544314,34.57105767544314,34.57105767544314,0.0
2012-06-12,34.6627615584468,34.6627615584468,34.629200139918176,34.629200139918176,914.0
2012-06-13,34.5146213044836,34.5146213044836,34.5146213044836,34.5146213044836,0.0
2012-06-14,34.69832323270215,34.69832323270215,34.69832323270215,34.69832323270215,0.0
2012-06-15,34.655704716051986,34.655704716051986,34.655704716051986,34.655704716051986,0.0
2012-06-18,34.54165574666518,34.54165574666518,34.54165574666518,34.54165574666518,0.0
2012-06-19,34.68623401939966,34.68623401939966,34.68623401939966,34.68623401939966,0.0
2012-06-20,34.4813825442534,34.4813825442534,34.4813825442534,34.4813825442534,0.0
2012-06-21,34.45963548880375,34.45963548880375,34.45963548880375,34.45963548880375,0.0
2012-06-22,34.62246219790656,34.62246219790656,34.62246219790656,34.62246219790656,100.0
2012-06-25,34.64435205413504,34.64435205413504,34.64435205413504,34.64435205413504,0.0
2012-06-26,34.73544767728261,34.73544767728261,34.73544767728261,34.73544767728261,0.0
2012-06-27,34.75001335672323,34.75001335672323,34.75001335672323,34.75001335672323,200.0
2012-06-28,34.75672499332823,34.75672499332823,34.75672499332823,34.75672499332823,95.0
2012-06-29,34.75671405247531,34.75671405247531,34.66945492788719,34.66945492788719,220.0
2012-07-02,33.82751656756893,33.82751656756893,33.82751656756893,33.82751656756893,0.0
2012-07-03,33.83042143604354,33.83042143604354,33.83042143604354,33.83042143604354,12.0
2012-07-04,33.78401869875439,33.78401869875439,33.78401869875439,33.78401869875439,0.0
2012-07-05,33.927743924731125,33.927743924731125,33.927743924731125,33.927743924731125,0.0
2012-07-06,33.91626349369628,33.91626349369628,33.91626349369628,33.91626349369628,0.0
2012-07-09,34.044130317392465,34.044130317392465,34.044130317392465,34.044130317392465,0.0
2012-07-10,34.06890249460417,34.06890249460417,34.06890249460417,34.06890249460417,0.0
2012-07-11,34.074813695264666,34.074813695264666,34.074813695264666,34.074813695264666,0.0
2012-07-12,34.1324687906735,34.27343078904045,34.1324687906735,34.27343078904045,1188.0
2012-07-13,34.32714267145653,34.32714267145653,34.32714267145653,34.32714267145653,98.0
2012-07-16,34.25509967853701,34.25509967853701,34.25509967853701,34.25509967853701,0.0
2012-07-17,34.242551999576165,34.242551999576165,34.242551999576165,34.242551999576165,0.0
2012-07-18,34.24913586706325,34.24913586706325,34.24913586706325,34.24913586706325,0.0
2012-07-19,34.219140187678576,34.219140187678576,34.219140187678576,34.219140187678576,0.0
2012-07-20,34.26,34.26,34.26,34.26,1232.0
2012-07-23,34.45466376695134,34.45466376695134,34.45466376695134,34.45466376695134,1036.0
2012-07-24,34.3875436429862,34.3875436429862,34.3875436429862,34.3875436429862,1355.0
2012-07-25,34.44794625315418,34.44794625315418,34.40767103697071,34.40767103697071,2967.0
2012-07-26,34.407681931981735,34.407681931981735,34.40097067411142,34.40097067411142,198.0
2012-07-27,34.24658498211428,34.24658498211428,34.166037087530135,34.166037087530135,2300.0
2012-07-30,33.93109346688728,34.02506641341872,33.93109346688728,34.02506641341872,2740.0
2012-07-31,33.99823114074445,33.99823114074445,33.99823114074445,33.99823114074445,1000.0
2012-08-01,34.04521259697939,34.04521259697939,34.04521259697939,34.04521259697939,2950.0
2012-08-02,33.88303600721177,33.88303600721177,33.88303600721177,33.88303600721177,0.0
2012-08-03,33.97808886749331,34.00493901943421,33.97808886749331,34.00493901943421,1002.0
2012-08-06,33.71959300001086,33.71959300001086,33.71959300001086,33.71959300001086,0.0
2012-08-07,33.74195259564338,33.74195259564338,33.74195259564338,33.74195259564338,0.0
2012-08-08,33.702885308887794,33.702885308887794,33.702885308887794,33.702885308887794,2600.0
2012-08-09,33.69616239853711,33.69616239853711,33.69616239853711,33.69616239853711,12.0
2012-08-10,33.783436221893375,33.783436221893375,33.783436221893375,33.783436221893375,1100.0
2012-08-13,33.84384095133829,33.84384095133829,33.84384095133829,33.84384095133829,392.0
2012-08-14,33.816975615342166,33.816975615342166,33.816975615342166,33.816975615342166,198.0
2012-08-15,33.76328965880819,33.76328965880819,33.756578401727715,33.756578401727715,2988.0
2012-08-16,33.58876118119634,33.58876118119634,33.58876118119634,33.58876118119634,1114.0
2012-08-17,33.58077561132758,33.58077561132758,33.58077561132758,33.58077561132758,0.0
2012-08-20,33.68274092651269,33.68274092651269,33.66931585211715,33.66931585211715,3985.0
2012-08-21,33.60891112267224,33.60891112267224,33.60891112267224,33.60891112267224,183.0
2012-08-22,33.756565331657875,33.78341547072613,33.756565331657875,33.769990401192004,2191.0
2012-08-23,33.76999757905419,33.8572567087178,33.76999757905419,33.8572567087178,417.0
2012-08-24,33.905,33.905,33.89,33.905,992.0
2012-08-27,33.885,33.885,33.885,33.885,355.0
2012-09-03,34.19,34.305,34.19,34.27,407.0
2012-09-04,34.3,34.3,34.3,34.3,579.0
2012-09-06,34.26,34.26,34.26,34.26,196.0
2012-09-10,34.23,34.23,34.23,34.23,587.0
2012-09-11,34.23,34.23,34.23,34.23,392.0
2012-09-12,34.185,34.185,34.15,34.15,3870.0
2012-09-13,34.125,34.125,34.07,34.07,3134.0
2012-09-17,33.895,33.965,33.895,33.95,603.0
2012-09-18,33.955,34.01,33.955,34.01,2224.0
2012-09-19,34.01,34.01,34.01,34.01,400.0
2012-09-24,34.205,34.205,34.205,34.205,326.0
2012-09-26,34.415,34.415,34.415,34.415,97.0
2012-09-27,34.455,34.455,34.395,34.395,521.0
2012-09-28,34.435,34.435,34.42,34.435,2050.0
2012-10-02,34.525,34.525,34.525,34.525,1100.0
2012-10-03,34.565,34.565,34.56,34.565,408.0
2012-10-04,34.555,34.555,34.555,34.555,200.0
2012-10-08,34.49,34.53,34.49,34.52,5080.0
2012-10-09,34.49,34.49,34.49,34.49,2760.0
2012-10-11,34.545,34.545,34.545,34.545,89.0
2012-10-12,34.615,34.615,34.58,34.6,987.0
2012-10-17,34.58,34.58,34.485,34.485,622.0
2012-10-18,34.45,34.45,34.24,34.24,298.0
2012-10-19,34.37,34.405,34.37,34.405,80.0
2012-10-24,34.425,34.425,34.36,34.36,600.0
2012-10-25,34.33,34.335,34.33,34.335,80.0
2012-10-26,34.26,34.26,34.15,34.15,232.0
2012-10-29,34.36,34.36,34.355,34.36,2325.0
2012-11-02,34.415,34.415,34.41,34.41,2184.0
2012-11-05,34.425,34.43,34.41,34.41,1449.0
2012-11-06,34.43,34.43,34.43,34.43,890.0
2012-11-07,34.305,34.305,34.205,34.205,400.0
2012-11-12,34.49,34.505,34.485,34.505,989.0
2012-11-15,34.6,34.6,34.56,34.56,167.0
2012-11-16,34.53,34.53,34.49,34.49,213.0
2012-11-20,34.48,34.48,34.395,34.405,1493.0
2012-11-23,34.24,34.24,34.21,34.21,278.0
2012-11-26,34.24,34.24,34.155,34.17,839.0
2012-11-27,34.285,34.285,34.2,34.2,4892.0
2012-11-28,34.335,34.335,34.335,34.335,287.0
2012-11-30,34.34,34.34,34.34,34.34,6000.0
2012-12-04,34.38,34.38,34.38,34.38,56.0
2012-12-05,34.435,34.435,34.41,34.41,1422.0
2012-12-06,34.395,34.41,34.395,34.41,876.0
2012-12-10,34.38,34.38,34.38,34.38,14.0
2012-12-12,34.505,34.505,34.405,34.405,6019.0
2012-12-13,34.285,34.315,34.245,34.245,6303.0
2012-12-17,34.17,34.17,34.095,34.095,15497.0
2012-12-18,34.155,34.18,34.135,34.135,5995.0
2012-12-19,34.18,34.18,34.18,34.18,199.0
2012-12-24,34.245,34.245,34.19,34.19,253.0
2012-12-28,34.26,34.275,34.26,34.275,1993.0
2013-01-02,34.295,34.295,34.235,34.235,302.0
2013-01-03,34.275,34.275,34.275,34.275,400.0
2013-01-07,34.185,34.205,34.185,34.205,263.0
2013-01-09,34.2,34.25,34.2,34.22,10491.0
2013-01-10,34.24,34.24,34.2,34.2,602.0
2013-01-11,34.15,34.15,34.11,34.14,5583.0
2013-01-14,34.13,34.15,34.13,34.15,6129.0
2013-01-16,34.195,34.22,34.195,34.22,7000.0
2013-01-17,34.395,34.395,34.395,34.395,199.0
2013-01-18,34.31,34.325,34.31,34.325,6000.0
2013-01-21,34.33,34.33,34.33,34.33,11.0
2013-01-22,34.355,34.355,34.355,34.355,20.0
2013-01-24,34.51,34.51,34.51,34.51,201.0
2013-01-29,34.255,34.27,34.16,34.16,21529.0
2013-01-30,34.195,34.195,34.195,34.195,171.0
2013-01-31,34.325,34.325,34.24,34.24,18.0
2013-02-01,34.295,34.295,34.185,34.185,222.0
2013-02-04,34.05,34.05,34.05,34.05,105.0
2013-02-05,34.105,34.22,34.105,34.22,661.0
2013-02-06,34.18,34.2,34.18,34.2,1025.0
2013-02-07,34.205,34.205,34.205,34.205,1589.0
2013-02-11,34.195,34.31,34.195,34.31,7609.0
2013-02-12,34.295,34.295,34.285,34.285,31.0
2013-02-13,34.24,34.255,34.235,34.255,5149.0
2013-02-14,34.165,34.165,34.165,34.165,202.0
2013-02-15,34.115,34.215,34.115,34.215,4215.0
2013-02-18,34.15,34.15,34.11,34.11,660.0
2013-02-19,34.16,34.16,34.16,34.16,5000.0
2013-02-20,34.13,34.13,34.115,34.13,568.0
2013-02-21,34.22,34.22,34.22,34.22,1010.0
2013-02-25,34.22,34.305,34.215,34.305,2752.0
2013-02-26,34.31,34.395,34.31,34.395,5338.0
2013-02-27,34.455,34.455,34.455,34.455,55.0
2013-02-28,34.43,34.43,34.43,34.43,135.0
2013-03-05,34.505,34.51,34.505,34.51,317.0
2013-03-06,34.355,34.38,34.355,34.38,241.0
2013-03-07,34.295,34.345,34.295,34.345,216.0
2013-03-08,34.255,34.255,34.185,34.2,3518.0
2013-03-11,34.15,34.15,34.115,34.115,8.0
2013-03-12,34.09,34.125,34.09,34.125,495.0
2013-03-13,34.185,34.185,34.185,34.185,101.0
2013-03-14,34.08,34.08,33.95,33.95,718.0
2013-03-15,34.05,34.055,34.05,34.055,1017.0
2013-03-18,34.115,34.115,34.115,34.115,49.0
2013-03-20,34.26,34.31,34.26,34.29,14101.0
2013-03-21,34.185,34.185,34.15,34.15,621.0
2013-03-22,34.095,34.095,34.095,34.095,392.0
2013-03-25,34.09,34.09,34.09,34.09,3.0
2013-03-26,34.165,34.165,34.165,34.165,200.0
2013-03-27,34.23,34.23,34.23,34.23,50.0
2013-03-28,34.4,34.415,34.4,34.415,3195.0
2013-04-02,34.895,34.895,34.5,34.555,1873.0
2013-04-03,34.335,34.355,34.335,34.355,374.0
2013-04-05,34.525,34.525,34.525,34.525,75.0
2013-04-09,34.57,34.57,34.57,34.57,113.0
2013-04-12,34.575,34.575,34.575,34.575,2000.0
2013-04-16,35.53,35.53,34.745,34.745,400.0
2013-04-17,34.655,34.655,34.655,34.655,102.0
2013-04-19,34.69,34.69,34.69,34.69,75.0
2013-04-22,34.76,34.82,34.705,34.72,2754.0
2013-04-24,34.805,34.805,34.73,34.73,303.0
2013-04-26,34.825,34.825,34.825,34.825,578.0
2013-04-30,34.895,34.895,34.895,34.895,12.0
2013-05-06,34.98,34.98,34.965,34.965,400.0
2013-05-07,35.025,35.025,35.025,35.025,5000.0
2013-05-08,35.05,35.05,35.045,35.045,237.0
2013-05-10,34.995,34.995,34.995,34.995,101.0
2013-05-14,34.965,34.965,34.91,34.91,197.0
2013-05-20,34.98,34.98,34.98,34.98,30.0
2013-05-21,34.99,34.99,34.98,34.98,547.0
2013-05-22,34.94,34.94,34.94,34.94,961.0
2013-05-23,34.74,34.74,34.74,34.74,204.0
2013-05-27,34.925,34.93,34.925,34.93,12.0
2013-05-28,34.955,34.955,34.955,34.955,1018.0
2013-05-29,34.78,34.78,34.72,34.72,600.0
2013-05-30,34.81,34.81,34.81,34.81,517.0
2013-06-04,34.81,34.81,34.81,34.81,408.0
2013-06-05,34.74,34.82,34.74,34.82,61.0
2013-06-06,34.915,34.915,34.915,34.915,112.0
2013-06-07,35.01,35.065,35.01,35.065,815.0
2013-06-11,34.945,34.945,34.895,34.895,23000.0
2013-06-12,34.82,34.82,34.82,34.82,250.0
2013-06-13,34.78,34.86,34.78,34.86,3565.0
2013-06-14,34.86,34.86,34.86,34.86,40.0
2013-06-17,34.82,34.82,34.82,34.82,488.0
2013-06-18,34.89,34.89,34.89,34.89,11.0
2013-06-19,34.875,34.875,34.875,34.875,280.0
2013-06-20,34.56,34.56,34.56,34.56,0.0
2013-06-21,34.46,34.47,34.39,34.4,721.0
2013-06-24,34.14,34.14,34.0,34.0,925.0
2013-06-25,34.155,34.3,34.155,34.3,392.0
2013-06-26,34.82,34.82,34.205,34.205,541.0
2013-06-28,34.43,34.43,34.37,34.37,1350.0
2013-07-01,34.465,34.465,34.465,34.465,200.0
2013-07-02,34.465,34.465,34.465,34.465,576.0
2013-07-03,34.42,34.42,34.42,34.42,46.0
2013-07-04,34.465,34.465,34.435,34.435,1292.0
2013-07-05,34.405,34.405,34.375,34.375,33.0
2013-07-08,34.22,34.22,34.22,34.22,512.0
2013-07-09,34.345,34.345,34.345,34.345,212.0
2013-07-11,34.44,34.44,34.44,34.44,37.0
2013-07-17,34.515,34.52,34.42,34.52,1781.0
2013-07-19,34.585,34.585,34.565,34.565,534.0
2013-07-22,34.725,34.725,34.705,34.71,3606.0
2013-07-23,34.69,34.69,34.69,34.69,100.0
2013-07-24,34.66,34.675,34.655,34.655,327.0
2013-07-25,34.595,34.595,34.5,34.5,1218.0
2013-07-26,34.595,34.595,34.505,34.505,393.0
2013-07-29,34.675,34.675,34.675,34.675,25.0
2013-07-30,34.545,34.69,34.545,34.69,5550.0
2013-07-31,34.645,34.645,34.645,34.645,101.0
2013-08-01,34.795,34.795,34.63,34.63,11719.0
2013-08-02,34.585,34.725,34.485,34.725,17100.0
2013-08-05,34.955,34.955,34.955,34.955,396.0
2013-08-06,34.955,34.955,34.7,34.71,25555.0
2013-08-07,34.74,34.74,34.74,34.74,1559.0
2013-08-08,35.085,35.085,34.78,34.78,541.0
2013-08-09,34.74,34.74,34.72,34.72,766.0
2013-08-12,34.77,34.77,34.77,34.77,565.0
2013-08-13,34.7,34.7,34.7,34.7,1.0
2013-08-14,34.505,34.505,34.505,34.505,52.0
2013-08-15,34.455,34.47,34.455,34.465,3255.0
2013-08-16,34.41,34.41,34.41,34.41,301.0
2013-08-19,34.735,34.735,34.735,34.735,10.0
2013-08-22,34.22,34.23,34.22,34.23,217.0
2013-08-26,34.365,34.365,34.365,34.365,4.0
2013-08-27,34.365,34.45,34.365,34.45,996.0
2013-08-28,34.545,34.545,34.545,34.545,39.0
2013-09-02,34.47,34.47,34.47,34.47,100.0
2013-09-03,34.395,34.395,34.395,34.395,8000.0
2013-09-04,34.365,34.395,34.34,34.34,605.0
2013-09-05,34.315,34.315,34.315,34.315,99.0
2013-09-06,34.235,34.235,34.19,34.19,88.0
2013-09-09,34.27,34.27,34.27,34.27,3956.0
2013-09-10,34.155,34.185,34.155,34.185,2020.0
2013-09-11,34.17,34.17,34.17,34.17,170.0
2013-09-13,34.23,34.23,34.23,34.23,2.0
2013-09-16,34.23,34.455,34.23,34.455,972.0
2013-09-17,34.365,34.365,34.365,34.365,25.0
2013-09-18,34.23,34.23,34.23,34.23,196.0
2013-09-20,34.53,34.53,34.38,34.38,5711.0
2013-09-23,34.515,34.515,34.49,34.49,339.0
2013-09-24,34.56,34.575,34.56,34.575,1103.0
2013-09-25,34.575,34.61,34.575,34.61,215.0
2013-09-27,34.61,34.61,34.61,34.61,242.0
2013-09-30,34.67,34.67,34.67,34.67,3488.0
2013-10-01,34.665,34.76,34.665,34.69,2135.0
2013-10-02,34.65,34.65,34.65,34.65,736.0
2013-10-04,34.58,34.58,34.58,34.58,600.0
2013-10-07,34.52,34.52,34.52,34.52,33.0
2013-10-09,34.58,34.58,34.365,34.365,12243.0
2013-10-11,34.335,34.395,34.335,34.395,24231.0
2013-10-14,34.47,34.475,34.47,34.475,2088.0
2013-10-15,34.475,34.475,34.335,34.35,442.0
2013-10-16,34.335,34.335,34.335,34.335,75.0
2013-10-18,34.395,34.395,34.395,34.395,2015.0
2013-10-22,34.52,34.52,34.52,34.52,150.0
2013-10-23,34.53,34.53,34.53,34.53,808.0
2013-10-24,34.72,34.72,34.72,34.72,1000.0
2013-10-25,34.67,34.67,34.545,34.545,896.0
2013-10-28,34.55,34.68,34.55,34.68,56.0
2013-10-29,34.76,34.76,34.65,34.685,18392.0
2013-10-30,34.73,34.805,34.69,34.805,1290.0
2013-10-31,34.7,34.7,34.7,34.7,650.0
2013-11-01,34.7,34.7,34.7,34.7,0.0
2013-11-04,34.7,34.7,34.53,34.53,1792.0
2013-11-05,34.53,34.53,34.53,34.53,0.0
2013-11-06,34.53,34.53,34.53,34.53,0.0
2013-11-07,34.39,34.53,34.39,34.53,3485.0
2013-11-08,34.5,34.5,34.5,34.5,1165.0
2013-11-11,34.5,34.5,34.5,34.5,0.0
2013-11-12,34.485,34.485,34.33,34.33,3124.0
2013-11-13,34.38,34.38,34.38,34.38,327.0
2013-11-14,34.36,34.565,34.36,34.565,427.0
2013-11-15,34.565,34.565,34.565,34.565,0.0
2013-11-18,34.605,34.605,34.575,34.575,382.0
2013-11-19,34.575,34.575,34.575,34.575,0.0
2013-11-20,34.575,34.575,34.575,34.575,0.0
2013-11-21,34.575,34.575,34.575,34.575,0.0
2013-11-22,34.575,34.575,34.575,34.575,0.0
2013-11-25,34.575,34.575,34.575,34.575,0.0
2013-11-26,34.575,34.575,34.575,34.575,0.0
2013-11-27,34.575,34.575,34.575,34.575,0.0
2013-11-28,34.64,34.64,34.64,34.64,69.0
2013-11-29,34.635,34.635,34.635,34.635,210.0
2013-12-02,34.575,34.575,34.505,34.505,428.0
2013-12-03,34.505,34.545,34.505,34.545,354.0
2013-12-04,34.545,34.545,34.545,34.545,0.0
2013-12-05,34.47,34.505,34.47,34.47,4170.0
2013-12-06,34.49,34.49,34.47,34.47,591.0
2013-12-09,34.445,34.445,34.445,34.445,4000.0
2013-12-10,34.535,34.535,34.535,34.535,444.0
2013-12-11,34.61,34.61,34.61,34.61,1273.0
2013-12-12,34.61,34.61,34.61,34.61,0.0
2013-12-13,34.61,34.61,34.61,34.61,0.0
2013-12-16,34.67,34.67,34.67,34.67,152.0
2013-12-17,34.67,34.67,34.67,34.67,0.0
2013-12-18,34.78,34.78,34.78,34.78,1065.0
2013-12-19,34.75,34.75,34.75,34.75,330.0
2013-12-20,34.65,34.72,34.65,34.72,6700.0
2013-12-23,34.765,34.765,34.61,34.61,6981.0
2013-12-24,34.82,34.82,34.82,34.82,100.0
2013-12-27,34.78,34.78,34.78,34.78,28.0
2013-12-30,34.78,34.78,34.78,34.78,0.0
2013-12-31,34.78,34.78,34.78,34.78,0.0
2014-01-02,35.285,35.285,34.825,34.875,10000.0
2014-01-03,34.875,34.875,34.875,34.875,0.0
2014-01-06,34.875,34.875,34.605,34.605,506.0
2014-01-07,34.575,34.575,34.575,34.575,100.0
2014-01-08,34.66,34.66,34.66,34.66,471.0
2014-01-09,34.59,34.59,34.59,34.59,1000.0
2014-01-10,34.59,34.59,34.59,34.59,0.0
2014-01-13,34.81,34.81,34.81,34.81,400.0
2014-01-14,34.86,34.86,34.815,34.815,139.0
2014-01-15,34.725,34.725,34.725,34.725,487.0
2014-01-16,34.725,34.725,34.725,34.725,0.0
2014-01-17,34.96,34.96,34.96,34.96,11.0
2014-01-20,35.08,35.08,35.08,35.08,1162.0
2014-01-21,34.95,34.95,34.95,34.95,80.0
2014-01-22,34.95,34.95,34.95,34.95,2191.0
2014-01-23,34.95,34.95,34.95,34.95,0.0
2014-01-24,34.99,34.99,34.99,34.99,108.0
2014-01-28,35.08,35.085,35.08,35.085,274.0
2014-01-29,35.085,35.085,35.055,35.055,563.0
2014-01-30,35.055,35.21,35.055,35.21,2605.0
2014-01-31,35.195,35.195,35.195,35.195,1065.0
2014-02-03,35.195,35.195,35.195,35.195,0.0
2014-02-04,35.3,35.3,35.12,35.12,786.0
2014-02-05,35.12,35.12,35.12,35.12,0.0
2014-02-06,35.07,35.07,35.07,35.07,50.0
2014-02-07,35.07,35.07,35.07,35.07,0.0
2014-02-10,34.875,35.005,34.875,35.005,206.0
2014-02-11,34.86,34.86,34.86,34.86,591.0
2014-02-12,34.905,34.905,34.8,34.8,296.0
2014-02-13,34.905,34.93,34.905,34.93,4300.0
2014-02-14,34.93,34.93,34.93,34.93,0.0
2014-02-17,34.93,34.93,34.93,34.93,0.0
2014-02-18,34.905,34.905,34.9,34.9,3035.0
2014-02-19,34.965,34.965,34.965,34.965,895.0
2014-02-20,35.005,35.005,35.005,35.005,214.0
2014-02-21,35.005,35.005,35.005,35.005,0.0
2014-02-24,35.035,35.055,35.02,35.02,1558.0
2014-02-25,35.055,35.065,35.055,35.065,103.0
2014-02-26,35.05,35.05,35.05,35.05,275.0
2014-02-27,35.12,35.255,35.12,35.255,155.0
2014-02-28,35.275,35.275,35.275,35.275,60.0
2014-03-03,35.38,35.38,35.36,35.36,469.0
2014-03-04,35.36,35.36,35.35,35.35,1812.0
2014-03-05,35.14,35.14,35.14,35.14,49.0
2014-03-06,35.215,35.215,35.215,35.215,921.0
2014-03-07,35.21,35.21,35.15,35.15,328.0
2014-03-10,35.095,35.095,35.095,35.095,7.0
2014-03-11,35.11,35.135,35.11,35.135,1033.0
2014-03-12,35.135,35.135,35.135,35.135,0.0
2014-03-13,35.15,35.15,34.945,34.945,1389.0
2014-03-14,34.945,34.945,34.945,34.945,0.0
2014-03-17,35.335,35.335,35.285,35.285,799.0
2014-03-18,35.285,35.285,35.11,35.11,3330.0
2014-03-19,35.11,35.11,35.11,35.11,0.0
2014-03-20,35.105,35.105,35.105,35.105,106.0
2014-03-21,35.18,35.18,35.18,35.18,7.0
2014-03-24,35.135,35.135,35.135,35.135,49.0
2014-03-25,35.21,35.215,35.21,35.215,103.0
2014-03-26,35.215,35.215,35.215,35.215,0.0
2014-03-27,35.215,35.215,35.215,35.215,360.0
2014-03-28,35.215,35.315,35.195,35.195,5036.0
2014-03-31,35.315,35.315,35.315,35.315,796.0
2014-04-01,35.98,35.98,35.27,35.285,5902.0
2014-04-02,35.72,35.72,35.165,35.165,7780.0
2014-04-03,35.195,35.195,35.18,35.18,5998.0
2014-04-04,35.3,35.3,35.3,35.3,142.0
2014-04-07,35.255,35.255,35.255,35.255,101.0
2014-04-08,35.3,35.485,35.255,35.485,23549.0
2014-04-09,35.485,35.485,35.485,35.485,0.0
2014-04-10,35.425,35.425,35.4,35.4,542.0
2014-04-11,35.345,35.345,35.345,35.345,4300.0
2014-04-14,35.52,35.52,35.52,35.52,30.0
2014-04-15,35.515,35.515,35.515,35.515,130.0
2014-04-16,35.56,35.56,35.56,35.56,250.0
2014-04-17,35.52,35.6,35.455,35.59,1802.0
2014-04-22,35.5,35.5,35.5,35.5,50.0
2014-04-23,35.52,35.62,35.52,35.62,102.0
2014-04-24,35.615,35.65,35.615,35.65,2035.0
2014-04-28,35.56,35.69,35.535,35.69,457.0
2014-04-29,35.72,35.72,35.72,35.72,54.0
2014-04-30,35.865,35.865,35.52,35.535,3349.0
2014-05-01,35.695,35.695,35.68,35.68,696.0
2014-05-02,35.605,35.605,35.605,35.605,22.0
2014-05-05,35.715,35.715,35.715,35.715,300.0
2014-05-06,35.79,35.805,35.79,35.805,5000.0
2014-05-07,35.805,35.805,35.805,35.805,0.0
2014-05-08,35.805,35.805,35.805,35.805,0.0
2014-05-09,35.765,35.765,35.765,35.765,210.0
2014-05-12,35.765,35.765,35.765,35.765,0.0
2014-05-13,35.89,35.89,35.89,35.89,150.0
2014-05-14,35.89,35.89,35.89,35.89,0.0
2014-05-15,35.94,36.035,35.94,36.035,380.0
2014-05-16,36.035,36.035,36.035,36.035,0.0
2014-05-19,36.02,36.02,36.02,36.02,317.0
2014-05-20,36.02,36.11,36.02,36.11,531.0
2014-05-21,36.195,36.195,36.195,36.195,73.0
2014-05-22,36.195,36.195,36.055,36.11,6135.0
2014-05-23,36.14,36.14,36.02,36.02,353.0
2014-05-26,36.17,36.17,36.035,36.035,300.0
2014-05-27,36.17,36.17,36.05,36.065,1068.0
2014-05-28,36.085,36.085,36.085,36.085,540.0
2014-05-29,36.21,36.21,36.21,36.21,842.0
2014-05-30,36.165,36.165,36.165,36.165,742.0
2014-06-02,36.15,36.18,36.15,36.18,5036.0
2014-06-03,36.18,36.18,36.18,36.18,0.0
2014-06-04,36.15,36.15,36.025,36.05,1353.0
2014-06-05,36.05,36.05,36.05,36.05,0.0
2014-06-06,36.07,36.07,36.07,36.07,634.0
2014-06-10,36.07,36.07,36.07,36.07,42.0
2014-06-11,36.15,36.15,35.895,35.905,5497.0
2014-06-12,36.035,36.035,36.035,36.035,982.0
2014-06-13,36.035,36.035,36.035,36.035,0.0
2014-06-16,36.055,36.15,36.055,36.15,2537.0
2014-06-17,36.15,36.15,36.15,36.15,0.0
2014-06-18,36.15,36.15,36.15,36.15,0.0
2014-06-19,36.15,36.15,36.15,36.15,0.0
2014-06-20,36.17,36.31,36.155,36.31,3170.0
2014-06-23,36.325,36.39,36.325,36.39,2916.0
2014-06-24,36.37,36.37,36.37,36.37,425.0
2014-06-25,36.475,36.475,36.475,36.475,1528.0
2014-06-26,36.63,36.63,36.475,36.475,3730.0
2014-06-27,36.5,36.515,36.46,36.515,1646.0
2014-06-30,36.505,36.53,36.505,36.53,2387.0
2014-07-01,36.545,36.545,36.5,36.5,1592.0
2014-07-02,36.46,36.46,36.46,36.46,8000.0
2014-07-03,36.57,36.57,36.57,36.57,1025.0
2014-07-04,36.57,36.57,36.57,36.57,0.0
2014-07-07,36.37,36.485,36.37,36.485,309.0
2014-07-08,36.485,36.485,36.485,36.485,0.0
2014-07-09,36.495,36.495,36.495,36.495,962.0
2014-07-10,36.565,36.61,36.565,36.61,1005.0
2014-07-11,36.725,36.725,36.725,36.725,634.0
2014-07-14,36.74,36.74,36.74,36.74,379.0
2014-07-15,36.7,36.7,36.7,36.7,170.0
2014-07-16,36.72,36.795,36.64,36.795,168.0
2014-07-17,36.99,36.99,36.755,36.755,1645.0
2014-07-18,36.74,36.875,36.74,36.875,632.0
2014-07-21,36.875,36.875,36.875,36.875,0.0
2014-07-22,36.795,36.825,36.795,36.825,2015.0
2014-07-23,36.875,36.875,36.75,36.75,4204.0
2014-07-24,36.655,36.655,36.655,36.655,250.0
2014-07-25,36.67,36.67,36.665,36.665,393.0
2014-07-28,36.665,36.74,36.665,36.74,273.0
2014-07-29,36.67,36.67,36.53,36.53,1792.0
2014-07-30,36.53,36.53,36.53,36.53,0.0
2014-07-31,36.595,36.595,36.595,36.595,1398.0
2014-08-01,36.555,36.555,36.485,36.485,279.0
2014-08-04,36.64,36.64,36.63,36.63,667.0
2014-08-05,36.63,36.63,36.525,36.525,212.0
2014-08-06,36.565,36.565,36.54,36.54,841.0
2014-08-07,36.54,36.54,36.54,36.54,0.0
2014-08-08,36.755,36.755,36.735,36.735,479.0
2014-08-11,36.77,36.77,36.755,36.755,1993.0
2014-08-12,36.78,36.78,36.72,36.735,1996.0
2014-08-13,36.78,36.78,36.755,36.755,765.0
2014-08-14,36.77,36.805,36.77,36.805,1000.0
2014-08-15,36.68,36.805,36.68,36.805,302.0
2014-08-18,36.925,36.95,36.925,36.95,200.0
2014-08-19,36.755,36.925,36.755,36.855,692.0
2014-08-20,36.855,36.855,36.855,36.855,0.0
2014-08-21,36.835,36.835,36.735,36.735,1050.0
2014-08-22,36.735,36.735,36.735,36.735,1450.0
2014-08-25,36.74,36.84,36.74,36.84,1259.0
2014-08-26,36.84,36.965,36.84,36.965,1850.0
2014-08-27,36.905,36.905,36.905,36.905,104.0
2014-08-28,36.99,36.99,36.865,36.99,5358.0
2014-08-29,36.975,36.975,36.975,36.975,336.0
2014-09-01,37.005,37.005,37.005,37.005,485.0
2014-09-02,36.96,36.96,36.88,36.88,3499.0
2014-09-03,36.755,36.755,36.755,36.755,4200.0
2014-09-04,36.755,36.755,36.755,36.755,1053.0
2014-09-05,36.68,36.74,36.61,36.74,382.0
2014-09-08,36.78,36.795,36.78,36.795,4833.0
2014-09-09,36.625,36.63,36.51,36.51,7960.0
2014-09-10,36.63,36.67,36.63,36.67,846.0
2014-09-11,36.61,36.61,36.475,36.475,464.0
2014-09-12,36.51,36.51,36.5,36.51,889.0
2014-09-15,36.525,36.525,36.36,36.36,1650.0
2014-09-16,36.46,36.615,36.46,36.615,1050.0
2014-09-17,36.595,36.595,36.485,36.585,2343.0
2014-09-18,36.5,36.5,36.33,36.37,1573.0
2014-09-19,37.035,37.035,36.37,36.485,5370.0
2014-09-22,36.53,36.53,36.53,36.53,295.0
2014-09-23,36.655,36.665,36.655,36.655,1269.0
2014-09-24,36.67,36.67,36.655,36.655,4405.0
2014-09-25,36.72,36.72,36.68,36.72,5841.0
2014-09-26,36.835,36.835,36.835,36.835,6299.0
2014-09-29,36.68,36.855,36.6,36.855,2104.0
2014-09-30,36.855,36.855,36.855,36.855,0.0
2014-10-01,37.11,37.11,36.815,36.97,1008.0
2014-10-02,37.315,37.315,37.04,37.04,1267.0
2014-10-03,36.915,36.97,36.915,36.97,2474.0
2014-10-06,36.955,36.98,36.955,36.98,810.0
2014-10-07,37.02,37.02,37.02,37.02,2265.0
2014-10-08,37.11,37.135,37.105,37.105,1033.0
2014-10-09,37.05,37.11,37.025,37.11,3760.0
2014-10-10,37.025,37.025,37.025,37.025,2000.0
2014-10-13,37.15,37.205,37.15,37.19,2877.0
2014-10-14,37.23,37.23,37.005,37.215,1894.0
2014-10-15,37.2,37.2,37.2,37.2,2610.0
2014-10-16,37.2,37.2,37.2,37.2,0.0
2014-10-17,37.275,37.275,37.2,37.2,1631.0
2014-10-20,37.12,37.13,36.995,36.995,9030.0
2014-10-21,37.34,37.34,37.095,37.255,14257.0
2014-10-22,37.16,37.215,37.09,37.2,1551.0
2014-10-23,37.205,37.215,37.13,37.13,1710.0
2014-10-24,37.215,37.215,37.215,37.215,160.0
2014-10-27,37.135,37.175,37.075,37.165,1458.0
2014-10-28,37.165,37.2,37.165,37.2,750.0
2014-10-29,37.12,37.12,37.12,37.12,704.0
2014-10-30,37.11,37.13,37.11,37.11,3086.0
2014-10-31,37.205,37.205,37.18,37.18,1339.0
2014-11-03,37.18,37.26,37.18,37.26,1880.0
2014-11-04,37.235,37.235,37.18,37.18,673.0
2014-11-05,37.12,37.12,37.12,37.12,100.0
2014-11-06,37.19,37.285,37.19,37.285,1389.0
2014-11-07,37.22,37.22,37.22,37.22,833.0
2014-11-10,37.26,37.26,37.23,37.255,937.0
2014-11-11,37.255,37.255,37.19,37.19,1895.0
2014-11-12,37.12,37.12,37.12,37.12,80.0
2014-11-13,37.11,37.12,37.11,37.12,2775.0
2014-11-14,37.11,37.12,37.11,37.12,800.0
2014-11-17,37.12,37.285,37.12,37.285,1545.0
2014-11-18,37.23,37.23,37.23,37.23,400.0
2014-11-19,37.175,37.275,37.165,37.275,1005.0
2014-11-20,37.22,37.3,37.22,37.3,4261.0
2014-11-21,37.3,37.3,37.29,37.29,477.0
2014-11-24,37.19,37.315,37.19,37.19,715.0
2014-11-25,37.345,37.43,37.345,37.345,4740.0
2014-11-26,37.575,37.575,37.52,37.535,848.0
2014-11-27,37.62,37.62,37.59,37.59,1147.0
2014-11-28,37.715,37.715,37.675,37.7,1198.0
2014-12-01,37.7,37.785,37.7,37.785,524.0
2014-12-02,37.785,37.785,37.565,37.565,4140.0
2014-12-03,37.66,37.785,37.66,37.72,12114.0
2014-12-04,37.72,37.8,37.58,37.8,3864.0
2014-12-05,37.9,37.9,37.845,37.845,3194.0
2014-12-08,37.855,37.855,37.69,37.805,490.0
2014-12-09,37.785,37.91,37.77,37.91,7697.0
2014-12-10,37.825,37.98,37.825,37.885,3093.0
2014-12-11,39.775,39.775,37.97,37.97,1588.0
2014-12-12,37.97,38.09,37.965,38.09,2123.0
2014-12-15,38.435,38.435,37.965,37.965,2027.0
2014-12-16,38.095,38.095,38.095,38.095,1960.0
2014-12-17,38.22,38.255,38.09,38.22,3586.0
2014-12-18,38.285,38.285,38.135,38.135,664.0
2014-12-19,38.165,38.165,38.12,38.12,495.0
2014-12-22,38.285,38.285,38.01,38.11,6752.0
2014-12-23,38.205,38.22,38.205,38.22,205.0
2014-12-24,38.16,38.16,38.16,38.16,228.0
2014-12-29,38.18,38.18,38.16,38.16,751.0
2014-12-30,38.16,38.29,38.16,38.29,706.0
2014-12-31,38.47,38.47,38.41,38.41,502.0
2015-01-02,38.71,38.71,38.31,38.365,2068.0
2015-01-05,38.49,38.505,38.315,38.505,6617.0
2015-01-06,38.6,38.6,38.46,38.46,370.0
2015-01-07,38.63,38.63,38.605,38.605,4629.0
2015-01-08,38.625,38.64,38.365,38.365,1238.0
2015-01-09,38.45,38.585,38.45,38.585,6584.0
2015-01-12,38.655,38.66,38.52,38.66,9070.0
2015-01-13,38.66,38.71,38.63,38.63,536.0
2015-01-14,38.71,38.725,38.68,38.68,3532.0
2015-01-15,38.74,38.74,38.515,38.695,866.0
2015-01-16,38.78,38.78,38.78,38.78,357.0
2015-01-19,38.82,38.82,38.685,38.695,2689.0
2015-01-20,38.505,38.63,38.505,38.615,6494.0
2015-01-21,38.66,38.715,38.66,38.715,1665.0
2015-01-22,38.78,38.78,38.75,38.75,1453.0
2015-01-23,38.78,38.78,38.68,38.71,12051.0
2015-01-27,38.735,38.835,38.735,38.81,4965.0
2015-01-28,38.935,38.935,38.74,38.74,2155.0
2015-01-29,38.935,38.99,38.915,38.915,9918.0
2015-01-30,39.03,39.07,39.03,39.07,5111.0
2015-02-02,39.725,39.725,39.04,39.04,16038.0
2015-02-03,39.04,39.315,39.01,39.315,6862.0
2015-02-04,39.395,39.395,39.055,39.055,8489.0
2015-02-05,39.215,39.215,39.065,39.065,13704.0
2015-02-06,38.975,39.105,38.975,39.105,4334.0
2015-02-09,41.055,41.055,38.795,38.915,2987.0
2015-02-10,38.975,38.975,38.85,38.875,2713.0
2015-02-11,38.82,38.825,38.78,38.825,6104.0
2015-02-12,38.7,38.935,38.7,38.935,3552.0
2015-02-13,39.065,39.095,39.015,39.095,4714.0
2015-02-16,39.33,39.33,38.935,38.935,3843.0
2015-02-17,39.015,39.065,38.935,38.99,8733.0
2015-02-18,39.095,39.095,38.86,38.86,5971.0
2015-02-19,39.05,39.05,38.915,38.915,2011.0
2015-02-20,38.935,39.01,38.935,39.01,3582.0
2015-02-23,38.935,38.935,38.865,38.905,2679.0
2015-02-24,38.935,39.04,38.825,39.0,9432.0
2015-02-25,39.015,39.055,38.945,39.05,2417.0
2015-02-26,39.055,39.055,38.945,39.015,714.0
2015-02-27,39.14,39.165,39.14,39.15,4134.0
2015-03-02,39.175,39.18,39.055,39.16,4195.0
2015-03-03,39.12,39.16,39.05,39.05,5729.0
2015-03-04,39.33,39.33,38.865,38.865,3773.0
2015-03-05,38.955,38.955,38.78,38.945,5585.0
2015-03-06,38.915,38.93,38.78,38.78,7017.0
2015-03-09,38.735,38.79,38.585,38.79,11818.0
2015-03-10,38.825,38.86,38.82,38.82,5777.0
2015-03-11,38.82,39.015,38.81,38.81,2294.0
2015-03-12,39.04,39.11,39.04,39.11,20700.0
2015-03-13,39.01,39.105,39.01,39.04,10646.0
2015-03-16,39.125,39.14,39.04,39.12,36411.0
2015-03-17,39.12,39.215,39.12,39.195,3494.0
2015-03-18,39.015,39.22,39.015,39.22,14595.0
2015-03-19,39.25,39.48,39.25,39.3,9992.0
2015-03-20,39.27,39.355,39.25,39.25,5029.0
2015-03-23,39.25,39.355,39.18,39.25,5970.0
2015-03-24,39.37,39.37,39.345,39.345,5133.0
2015-03-25,39.37,39.455,39.37,39.41,17476.0
2015-03-26,39.33,39.48,39.33,39.48,14739.0
2015-03-27,39.38,39.38,39.175,39.245,12174.0
2015-03-30,40.115,40.115,39.33,39.41,1643.0
2015-03-31,39.56,39.56,39.275,39.435,8615.0
2015-04-01,39.535,39.535,39.42,39.5,11670.0
2015-04-02,39.59,39.59,39.565,39.565,5236.0
2015-04-07,39.605,39.61,39.535,39.535,4389.0
2015-04-08,39.475,39.515,39.42,39.51,1429.0
2015-04-09,39.535,39.535,39.46,39.46,2871.0
2015-04-10,39.455,39.47,39.445,39.445,702.0
2015-04-13,39.485,39.55,39.485,39.535,2504.0
2015-04-14,39.555,39.58,39.555,39.58,9004.0
2015-04-15,39.62,39.63,39.57,39.57,3162.0
2015-04-16,39.58,39.58,39.44,39.44,4857.0
2015-04-17,39.455,39.47,39.455,39.47,3155.0
2015-04-20,39.415,39.415,39.19,39.415,2848.0
2015-04-21,39.39,39.405,39.31,39.4,4402.0
2015-04-22,39.38,39.38,39.13,39.13,9466.0
2015-04-23,39.06,39.105,39.06,39.105,10397.0
2015-04-24,39.155,39.155,39.135,39.145,1267.0
2015-04-27,39.105,39.225,39.065,39.065,8511.0
2015-04-28,39.145,39.145,39.095,39.095,15428.0
2015-04-29,39.105,39.105,39.025,39.025,26903.0
2015-04-30,39.01,39.02,39.0,39.0,1370.0
2015-05-01,39.02,39.02,38.915,38.915,11729.0
2015-05-04,38.87,38.97,38.87,38.93,8136.0
2015-05-05,38.945,38.945,38.59,38.59,3694.0
2015-05-06,38.55,38.55,38.385,38.495,6247.0
2015-05-07,38.495,38.495,38.275,38.29,7536.0
2015-05-08,38.605,38.655,38.43,38.6,4015.0
2015-05-11,38.755,38.755,38.59,38.71,12179.0
2015-05-12,38.495,38.51,38.32,38.355,4314.0
2015-05-13,38.355,38.36,38.275,38.29,30831.0
2015-05-14,38.375,38.465,38.37,38.465,13000.0
2015-05-15,38.575,38.59,38.56,38.59,6124.0
2015-05-18,38.685,38.685,38.48,38.67,5511.0
2015-05-19,38.55,38.55,38.385,38.52,768.0
2015-05-20,38.525,38.525,38.33,38.525,14781.0
2015-05-21,38.525,38.605,38.415,38.605,2175.0
2015-05-22,38.62,38.63,38.62,38.63,2644.0
2015-05-25,38.62,38.62,38.55,38.55,6188.0
2015-05-26,38.63,38.63,38.47,38.59,11851.0
2015-05-27,38.62,38.62,38.59,38.62,3210.0
2015-05-28,38.62,38.79,38.62,38.79,2906.0
2015-05-29,38.79,38.89,38.765,38.78,3409.0
2015-06-01,38.79,39.035,38.79,39.02,5001.0
2015-06-02,38.985,39.0,38.775,38.78,3449.0
2015-06-03,38.765,38.765,38.56,38.56,9141.0
2015-06-04,38.52,38.56,38.355,38.355,2729.0
2015-06-05,38.36,38.545,38.22,38.37,71062.0
2015-06-09,38.41,38.525,38.395,38.525,5514.0
2015-06-10,38.395,38.415,38.32,38.395,3943.0
2015-06-11,38.455,38.465,38.17,38.195,3548.0
2015-06-12,38.45,38.495,38.275,38.465,1968.0
2015-06-15,38.59,38.59,38.55,38.585,1243.0
2015-06-16,38.47,38.48,38.465,38.47,7568.0
2015-06-17,38.585,38.585,38.4,38.535,5741.0
2015-06-18,37.96,38.735,37.96,38.695,4789.0
2015-06-19,38.63,38.775,38.63,38.755,3668.0
2015-06-22,38.62,38.75,38.62,38.725,2803.0
2015-06-23,38.51,38.55,38.345,38.345,3237.0
2015-06-24,38.495,38.495,38.455,38.465,2030.0
2015-06-25,38.43,38.52,38.43,38.45,2789.0
2015-06-26,38.455,38.455,38.43,38.45,8865.0
2015-06-29,38.545,38.74,38.535,38.74,8901.0
2015-06-30,38.48,38.6,38.48,38.6,615.0
2015-07-01,38.56,38.59,38.48,38.495,16122.0
2015-07-02,39.375,39.375,38.44,38.465,1722.0
2015-07-03,38.47,38.505,38.47,38.495,302.0
2015-07-06,38.765,38.815,38.695,38.805,13198.0
2015-07-07,38.84,38.84,38.67,38.67,4905.0
2015-07-08,38.745,38.98,38.745,38.98,5374.0
2015-07-09,38.98,39.135,38.885,38.905,3079.0
2015-07-10,38.745,38.79,38.665,38.79,7109.0
2015-07-13,38.695,38.71,38.505,38.63,8654.0
2015-07-14,38.545,38.575,38.43,38.575,3157.0
2015-07-15,38.59,38.61,38.56,38.56,10338.0
2015-07-16,38.75,38.75,38.56,38.71,3865.0
2015-07-17,38.765,38.785,38.685,38.785,1929.0
2015-07-20,38.825,38.825,38.665,38.785,1462.0
2015-07-21,38.68,38.72,38.64,38.64,4454.0
2015-07-22,38.785,38.83,38.785,38.825,6225.0
2015-07-23,38.75,38.895,38.75,38.76,3397.0
2015-07-24,38.83,39.06,38.83,38.88,3226.0
2015-07-27,38.935,39.135,38.935,39.135,3181.0
2015-07-28,39.16,39.205,38.96,39.06,9012.0
2015-07-29,39.055,39.055,38.965,39.015,11759.0
2015-07-30,38.99,38.99,38.88,38.935,691.0
2015-07-31,39.07,39.095,38.92,39.07,3740.0
2015-08-03,39.18,39.18,38.96,39.15,6576.0
2015-08-04,39.22,39.22,39.15,39.175,5459.0
2015-08-05,39.045,39.045,38.94,38.96,2379.0
2015-08-06,38.96,38.96,38.88,38.935,5368.0
2015-08-07,38.88,38.91,38.88,38.91,1505.0
2015-08-10,39.095,39.095,38.885,38.885,4018.0
2015-08-11,38.91,38.99,38.83,38.99,2625.0
2015-08-12,39.085,39.23,39.015,39.08,35879.0
2015-08-13,39.215,39.22,39.02,39.085,8236.0
2015-08-14,39.085,39.085,38.925,38.925,2015.0
2015-08-17,39.0,39.005,38.98,39.0,2334.0
2015-08-18,39.07,39.095,39.045,39.085,3865.0
2015-08-19,39.06,39.06,38.98,38.98,4260.0
2015-08-20,39.095,39.14,39.095,39.14,2368.0
2015-08-21,39.2,39.38,39.2,39.38,2124.0
2015-08-24,39.35,39.46,39.35,39.46,6752.0
2015-08-25,39.485,39.485,39.3,39.395,3239.0
2015-08-26,39.42,39.42,39.42,39.42,2052.0
2015-08-27,39.295,39.295,39.19,39.22,9586.0
2015-08-28,39.175,39.22,39.14,39.14,1033.0
2015-08-31,39.295,39.31,39.15,39.3,1321.0
2015-09-01,39.43,39.43,39.38,39.38,6976.0
2015-09-02,39.42,39.42,39.16,39.16,2000.0
2015-09-03,39.16,39.16,39.14,39.16,1722.0
2015-09-04,39.2,39.365,39.2,39.365,2006.0
2015-09-07,39.275,39.375,39.22,39.22,1850.0
2015-09-08,39.26,39.315,39.2,39.205,5882.0
2015-09-09,39.315,39.315,39.135,39.165,1601.0
2015-09-10,39.26,39.325,39.11,39.235,29243.0
2015-09-11,39.175,39.175,39.15,39.175,262.0
2015-09-14,39.23,39.23,39.07,39.1,2791.0
2015-09-15,39.14,39.14,39.11,39.135,700.0
2015-09-16,39.135,39.135,39.03,39.07,641.0
2015-09-17,39.085,39.085,38.84,38.935,5791.0
2015-09-18,39.08,39.15,39.08,39.095,1436.0
2015-09-21,39.06,39.18,39.06,39.18,1283.0
2015-09-22,39.06,39.12,39.015,39.12,1289.0
2015-09-23,39.215,39.355,39.14,39.295,11207.0
2015-09-24,39.325,39.325,39.175,39.325,957.0
2015-09-25,39.23,39.23,39.15,39.15,2063.0
2015-09-28,39.325,39.325,39.27,39.275,671.0
2015-09-29,39.3,39.435,39.3,39.34,3266.0
2015-09-30,39.485,39.495,39.42,39.42,926.0
2015-10-01,39.55,39.55,39.5,39.51,1510.0
2015-10-02,39.59,39.68,39.455,39.485,931.0
2015-10-05,39.495,39.495,39.495,39.495,5000.0
2015-10-06,39.445,39.54,39.445,39.51,6412.0
2015-10-07,39.55,39.55,39.375,39.38,3318.0
2015-10-08,39.295,39.38,39.295,39.38,331.0
2015-10-09,39.335,39.455,39.275,39.275,4501.0
2015-10-12,39.355,39.355,39.135,39.15,3370.0
2015-10-13,39.285,39.315,39.215,39.315,6266.0
2015-10-14,39.295,39.435,39.295,39.325,2718.0
2015-10-15,39.525,39.525,39.39,39.39,1050.0
2015-10-16,39.46,39.52,39.335,39.52,3162.0
2015-10-19,39.525,39.55,39.495,39.54,3866.0
2015-10-20,39.59,39.59,39.455,39.455,2552.0
2015-10-21,39.455,39.455,39.295,39.39,2420.0
2015-10-22,39.455,39.535,39.42,39.535,611.0
2015-10-23,39.455,39.455,39.43,39.43,1665.0
2015-10-26,39.455,39.455,39.275,39.39,3484.0
2015-10-27,39.55,39.55,39.375,39.375,1135.0
2015-10-28,39.59,39.6,39.535,39.59,3915.0
2015-10-29,39.47,39.59,39.47,39.58,1108.0
2015-10-30,39.66,39.66,39.495,39.525,2595.0
2015-11-02,39.645,39.645,39.5,39.5,1118.0
2015-11-03,39.46,39.55,39.355,39.55,729.0
2015-11-04,39.395,39.395,39.335,39.395,13089.0
2015-11-05,39.335,39.335,39.155,39.22,10464.0
2015-11-06,39.135,39.35,39.135,39.35,2687.0
2015-11-09,39.23,39.23,39.155,39.165,3078.0
2015-11-10,39.14,39.14,38.9,39.01,3701.0
2015-11-11,38.955,39.05,38.955,39.05,430.0
2015-11-12,39.135,39.135,38.86,38.915,4589.0
2015-11-13,38.95,38.95,38.87,38.89,1639.0
2015-11-16,39.07,39.07,38.885,39.005,6616.0
2015-11-17,39.085,39.085,38.87,38.98,2056.0
2015-11-18,39.1,39.1,38.965,38.965,1532.0
2015-11-19,38.925,39.03,38.925,39.03,1586.0
2015-11-20,39.15,39.15,39.03,39.03,14466.0
2015-11-23,39.03,39.1,38.93,38.93,12195.0
2015-11-24,39.115,39.115,38.97,38.995,4473.0
2015-11-25,39.005,39.02,38.95,38.95,2413.0
2015-11-26,38.99,39.195,38.99,39.175,6990.0
2015-11-27,39.175,39.175,39.07,39.155,7210.0
2015-11-30,39.295,39.3,39.035,39.035,2205.0
2015-12-01,39.285,39.295,39.26,39.27,320.0
2015-12-02,39.235,39.235,39.215,39.215,2725.0
2015-12-03,39.31,39.31,39.085,39.085,2593.0
2015-12-04,39.085,39.085,39.045,39.06,6083.0
2015-12-07,39.05,39.06,38.875,38.965,6224.0
2015-12-08,39.06,39.245,39.06,39.245,3769.0
2015-12-09,39.285,39.285,39.165,39.205,2685.0
2015-12-10,39.075,39.31,39.075,39.11,3306.0
2015-12-11,38.97,39.1,38.97,38.995,1588.0
2015-12-14,39.315,39.315,39.075,39.075,16493.0
2015-12-15,39.085,39.27,39.05,39.095,5741.0
2015-12-16,39.26,39.26,39.01,39.135,4777.0
2015-12-17,39.07,39.275,39.07,39.275,20443.0
2015-12-18,39.27,39.34,39.19,39.34,995.0
2015-12-21,39.365,39.365,39.255,39.255,1999.0
2015-12-22,39.255,39.255,39.255,39.255,0.0
2015-12-23,39.295,39.355,39.23,39.355,1327.0
2015-12-24,39.435,39.435,39.315,39.315,6041.0
2015-12-29,39.22,39.615,39.22,39.58,1480.0
2015-12-30,39.55,39.55,39.55,39.55,10494.0
2015-12-31,39.215,39.23,39.215,39.23,1175.0
2016-01-04,39.415,39.54,39.16,39.465,18345.0
2016-01-05,39.465,39.465,39.225,39.425,3972.0
2016-01-06,39.355,39.37,39.355,39.37,3003.0
2016-01-07,39.67,39.67,39.435,39.58,8742.0
2016-01-08,39.58,39.58,39.385,39.48,1377.0
2016-01-11,39.545,39.565,39.395,39.395,5707.0
2016-01-12,39.585,39.585,39.36,39.465,1326.0
2016-01-13,39.52,39.52,39.375,39.375,2806.0
2016-01-14,39.5,39.545,39.48,39.505,505.0
2016-01-15,39.585,39.62,39.545,39.545,955.0
2016-01-18,39.62,39.795,39.58,39.78,11205.0
2016-01-19,39.78,39.78,39.53,39.65,3342.0
2016-01-20,39.71,39.87,39.62,39.83,10347.0
2016-01-21,39.86,39.86,39.565,39.69,4096.0
2016-01-22,39.69,39.69,39.505,39.595,1145.0
2016-01-25,39.57,39.605,39.46,39.505,2325.0
2016-01-27,39.73,39.73,39.435,39.5,2140.0
2016-01-28,39.82,39.835,39.67,39.67,8463.0
2016-01-29,39.69,39.78,39.645,39.75,506.0
2016-02-01,39.79,39.87,39.78,39.79,3341.0
2016-02-02,39.795,39.83,39.77,39.805,3250.0
2016-02-03,39.87,40.0,39.855,39.99,4119.0
2016-02-04,39.96,39.96,39.885,39.895,3569.0
2016-02-05,39.925,39.98,39.925,39.96,6745.0
2016-02-08,39.95,40.04,39.95,39.95,3379.0
2016-02-09,39.965,40.25,39.965,40.225,4674.0
2016-02-10,40.29,40.29,40.185,40.215,3976.0
2016-02-11,40.135,40.29,40.135,40.29,6510.0
2016-02-12,40.315,40.315,40.17,40.2,3551.0
2016-02-15,40.135,40.135,39.99,40.005,4138.0
2016-02-16,39.875,39.98,39.875,39.98,17008.0
2016-02-17,39.98,40.135,39.91,40.045,5240.0
2016-02-18,39.92,40.0,39.92,40.0,1149.0
2016-02-19,39.99,40.15,39.95,40.15,3458.0
2016-02-22,40.24,40.24,40.19,40.2,3731.0
2016-02-23,40.095,40.19,40.095,40.19,4144.0
2016-02-24,40.08,40.08,40.08,40.08,104.0
2016-02-25,40.19,40.19,40.12,40.145,1840.0
2016-02-26,40.355,40.355,40.16,40.16,2274.0
2016-02-29,40.23,40.28,40.15,40.28,4726.0
2016-03-01,40.335,40.435,40.29,40.385,22414.0
2016-03-02,40.335,40.335,40.085,40.175,9680.0
2016-03-03,40.185,40.185,39.965,39.965,2802.0
2016-03-04,40.12,40.2,39.875,39.975,11691.0
2016-03-07,40.025,40.03,39.935,39.975,3050.0
2016-03-08,39.99,39.99,39.65,39.925,5046.0
2016-03-09,40.12,40.12,39.885,40.03,16711.0
2016-03-10,40.03,40.03,39.9,39.91,3970.0
2016-03-11,39.92,39.95,39.77,39.77,3810.0
2016-03-14,39.87,39.87,39.595,39.595,9794.0
2016-03-15,39.885,39.885,39.65,39.78,14273.0
2016-03-16,39.9,39.91,39.79,39.855,2039.0
2016-03-17,39.95,40.07,39.82,40.03,1888.0
2016-03-18,40.07,40.07,39.92,39.965,19975.0
2016-03-21,40.08,40.08,39.94,40.015,2113.0
2016-03-22,40.015,40.015,39.805,39.91,32033.0
2016-03-23,39.83,39.845,39.79,39.815,10485.0
2016-03-24,39.815,39.965,39.79,39.965,1263.0
2016-03-29,40.105,40.105,39.965,39.975,5508.0
2016-03-30,40.225,40.225,40.11,40.15,5057.0
2016-03-31,40.175,40.175,40.03,40.15,2834.0
2016-04-01,40.24,40.24,40.13,40.155,13057.0
2016-04-04,40.695,40.695,40.045,40.24,6543.0
2016-04-05,40.275,40.29,40.155,40.235,5608.0
2016-04-06,40.405,40.405,40.17,40.285,8200.0
2016-04-07,40.37,40.37,40.16,40.265,11866.0
2016-04-08,40.365,40.365,40.35,40.365,1539.0
2016-04-11,40.43,40.445,40.34,40.34,2345.0
2016-04-12,40.35,40.365,40.175,40.2,743.0
2016-04-13,40.285,40.285,40.09,40.13,2748.0
2016-04-14,40.275,40.275,40.0,40.0,1412.0
2016-04-15,40.045,40.09,40.045,40.045,8241.0
2016-04-18,40.055,40.195,40.055,40.145,18118.0
2016-04-19,40.09,40.09,39.96,40.07,5071.0
2016-04-20,40.005,40.12,40.005,40.12,11707.0
2016-04-21,40.155,40.16,39.96,40.0,10658.0
2016-04-22,39.935,39.98,39.845,39.94,12928.0
2016-04-26,40.005,40.005,39.805,39.925,646.0
2016-04-27,39.925,40.08,39.805,40.065,6231.0
2016-04-28,40.3,40.3,40.105,40.17,2294.0
2016-04-29,40.35,40.37,40.13,40.365,8754.0
2016-05-02,40.12,40.24,40.12,40.225,1368.0
2016-05-03,40.22,40.355,40.13,40.355,10636.0
2016-05-04,40.37,40.48,40.37,40.47,3554.0
2016-05-05,40.495,40.575,40.415,40.52,3191.0
2016-05-06,40.655,40.72,40.615,40.615,6557.0
2016-05-09,40.72,40.78,40.615,40.715,2503.0
2016-05-10,40.695,40.82,40.695,40.76,1929.0
2016-05-11,40.78,40.78,40.565,40.655,3770.0
2016-05-12,40.9,40.9,40.655,40.665,688.0
2016-05-13,40.695,40.87,40.665,40.805,748.0
2016-05-16,41.0,41.0,40.715,40.87,3400.0
2016-05-17,40.78,40.89,40.745,40.89,24633.0
2016-05-18,40.72,40.78,40.72,40.72,4200.0
2016-05-19,40.72,40.81,40.565,40.63,4368.0
2016-05-20,40.82,40.82,40.625,40.77,2931.0
2016-05-23,40.655,40.76,40.63,40.63,2042.0
2016-05-24,40.63,40.73,40.63,40.665,2690.0
2016-05-25,40.805,40.805,40.625,40.745,11060.0
2016-05-26,40.82,40.825,40.74,40.81,11631.0
2016-05-27,40.955,40.955,40.72,40.82,8020.0
2016-05-30,40.925,40.925,40.785,40.785,3300.0
2016-05-31,40.94,40.955,40.655,40.655,4645.0
2016-06-01,40.91,40.91,40.665,40.795,5814.0
2016-06-02,40.95,40.965,40.82,40.845,6675.0
2016-06-03,40.9,41.03,40.82,40.91,6302.0
2016-06-06,41.145,41.145,40.91,41.04,37185.0
2016-06-07,41.17,41.17,40.925,40.94,10069.0
2016-06-08,41.2,41.26,40.89,41.03,6484.0
2016-06-09,41.105,41.15,41.0,41.11,8758.0
2016-06-10,41.24,41.24,41.02,41.11,22201.0
2016-06-14,41.195,41.265,41.105,41.265,14334.0
2016-06-15,41.24,41.365,41.2,41.215,85422.0
2016-06-16,41.37,41.41,41.17,41.305,9828.0
2016-06-17,41.39,41.39,41.105,41.34,7598.0
2016-06-20,41.235,41.25,41.005,41.17,3936.0
2016-06-21,41.185,41.185,41.02,41.17,10774.0
2016-06-22,41.085,41.085,40.94,41.07,20934.0
2016-06-23,41.65,41.65,40.85,41.0,14959.0
2016-06-24,41.005,41.42,40.975,41.39,25744.0
2016-06-27,41.46,41.46,41.265,41.405,5966.0
2016-06-28,41.5,41.51,41.345,41.47,14675.0
2016-06-29,41.525,41.525,41.21,41.365,39715.0
2016-06-30,41.325,41.455,41.215,41.235,7826.0
2016-07-01,41.515,41.525,41.475,41.5,3002.0
2016-07-04,41.63,41.63,41.295,41.525,5669.0
2016-07-05,41.435,41.515,41.435,41.485,4097.0
2016-07-06,41.45,41.665,41.445,41.625,3403.0
2016-07-07,41.665,41.665,41.58,41.605,4377.0
2016-07-08,41.605,41.605,41.535,41.605,4077.0
2016-07-11,41.575,41.605,41.525,41.55,5124.0
2016-07-12,41.575,41.615,41.425,41.615,7973.0
2016-07-13,41.535,41.55,41.41,41.435,6259.0
2016-07-14,41.525,41.525,41.385,41.5,1834.0
2016-07-15,41.51,41.51,41.36,41.49,9297.0
2016-07-18,41.32,41.41,41.32,41.395,3658.0
2016-07-19,41.47,41.58,41.45,41.535,10062.0
2016-07-20,41.525,41.69,41.49,41.525,3567.0
2016-07-21,41.565,41.6,41.535,41.535,2887.0
2016-07-22,41.565,41.68,41.56,41.63,13586.0
2016-07-25,41.65,41.68,41.535,41.59,19779.0
2016-07-26,41.565,41.605,41.565,41.6,27536.0
2016-07-27,41.535,41.535,41.475,41.525,12622.0
2016-07-28,41.56,41.68,41.5,41.605,5898.0
2016-07-29,41.755,41.77,41.525,41.65,10135.0
2016-08-01,41.67,41.91,41.67,41.82,11865.0
2016-08-02,41.925,41.925,41.77,41.785,13428.0
2016-08-03,41.705,41.78,41.55,41.665,35094.0
2016-08-04,41.6,41.6,41.485,41.565,8274.0
2016-08-05,41.605,41.78,41.605,41.64,16201.0
2016-08-08,41.63,41.63,41.535,41.6,4980.0
2016-08-09,41.59,41.605,41.485,41.605,6618.0
2016-08-10,41.605,41.745,41.58,41.63,2916.0
2016-08-11,41.65,41.795,41.65,41.795,17821.0
2016-08-12,41.745,41.845,41.63,41.705,11470.0
2016-08-15,41.715,41.86,41.615,41.745,5486.0
2016-08-16,41.74,41.74,41.68,41.695,7838.0
2016-08-17,41.74,41.74,41.64,41.715,6126.0
2016-08-18,41.705,41.74,41.705,41.74,5376.0
2016-08-19,41.755,41.785,41.74,41.785,25616.0
2016-08-22,41.74,41.74,41.64,41.695,12565.0
2016-08-23,41.875,41.875,41.69,41.695,9720.0
2016-08-24,41.69,41.785,41.67,41.785,18351.0
2016-08-25,41.805,41.805,41.695,41.78,17664.0
2016-08-26,41.695,41.875,41.69,41.76,11194.0
2016-08-29,41.85,41.85,41.69,41.745,6347.0
2016-08-30,41.85,41.85,41.755,41.805,5258.0
2016-08-31,41.805,41.81,41.76,41.76,5125.0
2016-09-01,41.76,41.845,41.74,41.74,3467.0
2016-09-02,41.935,41.94,41.705,41.785,8632.0
2016-09-05,41.785,41.785,41.69,41.715,4849.0
2016-09-06,41.835,41.835,41.64,41.705,8651.0
2016-09-07,41.87,41.915,41.74,41.82,21999.0
2016-09-08,41.805,41.82,41.695,41.695,15047.0
2016-09-09,41.705,41.77,41.535,41.745,36198.0
2016-09-12,41.58,41.58,41.33,41.41,9579.0
2016-09-13,41.405,41.425,41.305,41.305,4667.0
2016-09-14,41.305,41.425,41.175,41.265,9426.0
2016-09-15,41.435,41.435,41.265,41.27,7707.0
2016-09-16,41.295,41.395,41.205,41.205,9818.0
2016-09-19,41.385,41.385,41.225,41.225,996.0
2016-09-20,41.24,41.36,41.175,41.175,8254.0
2016-09-21,41.2,41.28,41.2,41.255,4772.0
2016-09-22,41.295,41.355,41.295,41.355,17485.0
2016-09-23,41.385,41.5,41.385,41.445,4141.0
2016-09-26,41.515,41.55,41.47,41.54,6303.0
2016-09-27,41.575,41.575,41.525,41.56,4405.0
2016-09-28,41.715,41.715,41.515,41.515,12660.0
2016-09-29,41.6,41.6,41.45,41.58,15099.0
2016-09-30,41.64,41.68,41.64,41.68,9591.0
2016-10-03,41.755,41.78,41.525,41.69,18064.0
2016-10-04,42.67,42.67,41.32,41.52,8675.0
2016-10-05,41.565,41.565,41.28,41.41,5066.0
2016-10-06,41.32,41.495,41.32,41.345,6196.0
2016-10-07,41.425,41.425,41.19,41.31,8050.0
2016-10-10,41.285,41.31,41.255,41.27,7320.0
2016-10-11,41.17,41.31,41.09,41.18,12877.0
2016-10-12,41.27,41.285,41.015,41.015,15367.0
2016-10-13,41.025,41.15,41.025,41.14,4663.0
2016-10-14,41.33,41.33,41.015,41.105,4401.0
2016-10-17,41.18,41.18,40.95,40.96,7832.0
2016-10-18,41.105,41.115,40.94,40.99,4270.0
2016-10-19,41.1,41.1,40.94,40.965,9781.0
2016-10-20,40.96,41.125,40.91,41.125,15694.0
2016-10-21,41.125,41.155,41.015,41.03,8133.0
2016-10-24,41.245,41.245,41.04,41.055,6752.0
2016-10-25,41.165,41.165,41.075,41.13,4265.0
2016-10-26,41.165,41.215,41.075,41.075,13357.0
2016-10-27,41.24,41.24,41.01,41.01,6599.0
2016-10-28,41.105,41.14,40.915,40.965,8692.0
2016-10-31,41.105,41.115,40.965,41.075,5038.0
2016-11-01,41.065,41.1,40.94,40.94,7956.0
2016-11-02,41.18,41.18,40.99,41.025,4958.0
2016-11-03,41.03,41.19,41.03,41.18,5215.0
2016-11-04,41.245,41.245,40.94,41.105,48889.0
2016-11-07,41.105,41.105,40.925,41.0,8095.0
2016-11-08,41.05,41.075,40.985,41.04,10779.0
2016-11-09,41.105,41.245,40.985,41.19,16640.0
2016-11-10,40.94,41.15,40.87,40.9,79629.0
2016-11-11,40.82,40.82,40.555,40.655,9528.0
2016-11-14,40.68,40.685,40.455,40.515,8174.0
2016-11-15,40.54,40.54,40.375,40.39,5329.0
2016-11-16,40.58,40.58,40.36,40.45,21675.0
2016-11-17,40.685,40.685,40.53,40.53,6154.0
2016-11-18,40.68,40.68,40.325,40.39,7764.0
2016-11-21,40.31,40.41,40.295,40.365,4798.0
2016-11-22,40.385,40.54,40.385,40.455,10692.0
2016-11-23,40.415,40.475,40.31,40.41,5207.0
2016-11-24,40.44,40.44,40.245,40.245,4617.0
2016-11-25,40.245,40.325,40.135,40.27,3564.0
2016-11-28,40.3,40.365,40.295,40.3,2365.0
2016-11-29,40.415,40.425,40.335,40.425,1399.0
2016-11-30,40.45,40.45,40.275,40.385,8421.0
2016-12-01,40.385,40.43,40.175,40.27,3708.0
2016-12-02,40.11,40.155,40.04,40.135,5607.0
2016-12-05,40.135,40.3,40.135,40.2,5738.0
2016-12-06,40.2,40.245,40.135,40.195,8249.0
2016-12-07,40.36,40.36,40.12,40.245,10087.0
2016-12-08,40.34,40.49,40.275,40.335,6107.0
2016-12-09,40.365,40.365,40.13,40.16,2755.0
2016-12-12,40.275,40.275,40.07,40.17,15201.0
2016-12-13,40.35,40.35,40.12,40.245,8783.0
2016-12-14,40.365,40.365,40.17,40.25,9834.0
2016-12-15,40.245,40.245,40.04,40.12,11614.0
2016-12-16,40.045,40.135,39.93,40.105,9537.0
2016-12-19,40.03,40.145,40.03,40.12,4991.0
2016-12-20,40.275,40.275,40.03,40.085,10027.0
2016-12-21,40.04,40.08,40.04,40.055,3138.0
2016-12-22,40.08,40.195,40.06,40.17,21162.0
2016-12-23,40.22,40.22,40.005,40.045,4947.0
2016-12-28,40.03,40.07,39.98,39.995,10787.0
2016-12-29,40.105,40.275,40.105,40.245,6401.0
2016-12-30,40.275,40.285,40.16,40.27,2592.0
2017-01-03,40.565,40.565,40.175,40.315,4186.0
2017-01-04,40.465,40.465,40.23,40.23,4669.0
2017-01-05,40.455,40.455,40.255,40.315,4490.0
2017-01-06,40.595,40.595,40.39,40.48,2290.0
2017-01-09,40.405,40.415,40.325,40.34,5016.0
2017-01-10,40.35,40.475,40.35,40.4,10667.0
2017-01-11,40.455,40.455,40.34,40.34,11344.0
2017-01-12,40.495,40.57,40.33,40.455,6166.0
2017-01-13,40.53,40.54,40.45,40.495,4950.0
2017-01-16,40.49,40.49,40.39,40.405,5249.0
2017-01-17,40.4,40.49,40.365,40.465,6975.0
2017-01-18,40.465,40.555,40.455,40.49,674.0
2017-01-19,40.455,40.455,40.3,40.365,10028.0
2017-01-20,40.29,40.355,40.275,40.315,2162.0
2017-01-23,40.49,40.49,40.28,40.315,3875.0
2017-01-24,40.39,40.455,40.38,40.43,8555.0
2017-01-25,40.39,40.57,40.39,40.44,7801.0
2017-01-27,40.43,40.43,40.34,40.38,101779.0
2017-01-30,40.355,40.48,40.355,40.44,6912.0
2017-01-31,40.49,40.57,40.4,40.505,6266.0
2017-02-01,40.57,40.57,40.415,40.425,12487.0
2017-02-02,40.465,40.465,40.375,40.375,6756.0
2017-02-03,40.415,40.45,40.365,40.365,20947.0
2017-02-06,40.415,40.455,40.29,40.375,9052.0
2017-02-07,40.505,40.57,40.475,40.54,15008.0
2017-02-08,40.57,40.58,40.475,40.565,4111.0
2017-02-09,40.745,40.745,40.58,40.68,13671.0
2017-02-10,40.745,40.745,40.49,40.565,4921.0
2017-02-13,40.565,40.695,40.455,40.545,8695.0
2017-02-14,40.53,40.53,40.39,40.49,8174.0
2017-02-15,40.45,40.45,40.34,40.38,5004.0
2017-02-16,40.38,40.38,40.28,40.3,2418.0
2017-02-17,40.35,40.39,40.28,40.365,22534.0
2017-02-20,40.565,40.565,40.315,40.33,2464.0
2017-02-21,40.34,40.57,40.305,40.305,4757.0
2017-02-22,40.57,40.57,40.315,40.355,6462.0
2017-02-23,40.545,40.545,40.33,40.35,6298.0
2017-02-24,40.39,40.555,40.39,40.515,8296.0
2017-02-27,40.645,40.645,40.54,40.59,4071.0
2017-02-28,40.565,40.565,40.495,40.53,1964.0
2017-03-01,40.495,40.52,40.375,40.44,5707.0
2017-03-02,40.415,40.52,40.33,40.375,20430.0
2017-03-03,40.38,40.52,40.34,40.365,7519.0
2017-03-06,40.405,40.44,40.375,40.425,4538.0
2017-03-07,40.415,40.425,40.34,40.425,3869.0
2017-03-08,40.375,40.375,40.24,40.35,18112.0
2017-03-09,40.15,40.24,40.15,40.2,5349.0
2017-03-10,40.125,40.15,40.05,40.14,41223.0
2017-03-13,40.14,40.165,40.14,40.15,8449.0
2017-03-14,40.165,40.21,40.165,40.185,10679.0
2017-03-15,40.21,40.23,40.19,40.23,11602.0
2017-03-16,40.23,40.49,40.23,40.405,3588.0
2017-03-17,40.265,40.49,40.265,40.355,3508.0
2017-03-20,40.495,40.495,40.4,40.4,4578.0
2017-03-21,40.49,40.495,40.425,40.465,1834.0
2017-03-22,40.505,40.605,40.505,40.515,7472.0
2017-03-23,40.515,40.605,40.515,40.545,3561.0
2017-03-24,40.615,40.62,40.555,40.565,14446.0
2017-03-27,40.665,40.695,40.64,40.645,16638.0
2017-03-28,40.68,40.705,40.67,40.705,9134.0
2017-03-29,40.665,40.665,40.615,40.645,5972.0
2017-03-30,40.57,40.72,40.57,40.655,22554.0
2017-03-31,40.665,40.705,40.665,40.69,88905.0
2017-04-03,40.815,40.815,40.715,40.725,34552.0
2017-04-04,40.835,40.885,40.825,40.885,7221.0
2017-04-05,40.825,40.91,40.825,40.89,19345.0
2017-04-06,40.935,40.965,40.915,40.965,1988.0
2017-04-07,40.985,41.125,40.985,41.015,16754.0
2017-04-10,40.99,41.0,40.925,40.95,11755.0
2017-04-11,41.06,41.06,41.0,41.05,14270.0
2017-04-12,41.065,41.125,41.065,41.11,8805.0
2017-04-13,41.15,41.225,41.135,41.165,4113.0
2017-04-18,41.11,41.15,41.04,41.15,6080.0
2017-04-19,41.21,41.235,41.21,41.235,12736.0
2017-04-20,41.16,41.16,41.085,41.14,6650.0
2017-04-21,41.135,41.135,41.01,41.1,12381.0
2017-04-24,40.91,40.99,40.91,40.975,16162.0
2017-04-26,40.975,40.975,40.86,40.91,8440.0
2017-04-27,40.915,40.95,40.915,40.915,3112.0
2017-04-28,41.025,41.025,40.985,41.0,6634.0
2017-05-01,41.035,41.06,41.015,41.025,2252.0
2017-05-02,40.915,41.01,40.915,40.95,6694.0
2017-05-03,41.035,41.035,40.975,41.025,6788.0
2017-05-04,40.915,40.95,40.91,40.91,3483.0
2017-05-05,40.89,40.925,40.81,40.925,10676.0
2017-05-08,40.86,40.86,40.81,40.81,1387.0
2017-05-09,40.815,40.84,40.785,40.84,10712.0
2017-05-10,40.9,40.9,40.84,40.89,2849.0
2017-05-11,40.9,40.935,40.84,40.91,2192.0
2017-05-12,40.94,41.025,40.91,40.985,3184.0
2017-05-15,41.085,41.09,41.01,41.01,3132.0
2017-05-16,41.11,41.11,41.015,41.035,10302.0
2017-05-17,41.085,41.14,41.085,41.115,11710.0
2017-05-18,41.235,41.285,41.19,41.235,4674.0
2017-05-19,41.24,41.265,41.21,41.225,16226.0
2017-05-22,41.24,41.265,41.24,41.26,5141.0
2017-05-23,41.29,41.335,41.29,41.335,2733.0
2017-05-24,41.26,41.325,41.26,41.325,2892.0
2017-05-25,41.4,41.4,41.35,41.4,5509.0
2017-05-26,41.365,41.46,41.365,41.435,8015.0
2017-05-29,41.49,41.49,41.39,41.4,7318.0
2017-05-30,41.44,41.54,41.44,41.49,13643.0
2017-05-31,41.51,41.525,41.465,41.525,8357.0
2017-06-01,41.54,41.565,41.485,41.525,11843.0
2017-06-02,41.46,41.525,41.45,41.485,7650.0
2017-06-05,41.525,41.59,41.45,41.45,6872.0
2017-06-06,41.44,41.54,41.44,41.5,6028.0
2017-06-07,41.54,41.56,41.485,41.485,5899.0
2017-06-08,41.475,41.485,41.435,41.46,9950.0
2017-06-09,41.465,41.515,41.435,41.46,10800.0
2017-06-13,41.435,41.5,41.415,41.44,21764.0
2017-06-14,41.46,41.49,41.46,41.465,2711.0
2017-06-15,41.59,41.625,41.5,41.525,30147.0
2017-06-16,41.5,41.5,41.44,41.465,9244.0
2017-06-19,41.44,41.44,41.41,41.425,2345.0
2017-06-20,41.385,41.435,41.385,41.435,3793.0
2017-06-21,41.415,41.475,41.415,41.475,9445.0
2017-06-22,41.49,41.515,41.475,41.515,9537.0
2017-06-23,41.535,41.535,41.49,41.5,3607.0
2017-06-26,41.525,41.56,41.51,41.515,3411.0
2017-06-27,41.56,41.56,41.525,41.56,4113.0
2017-06-28,41.65,41.65,41.41,41.41,4002.0
2017-06-29,41.335,41.335,41.285,41.31,2480.0
2017-06-30,41.225,41.225,41.1,41.16,20635.0
2017-07-03,41.45,41.45,41.04,41.04,6611.0
2017-07-04,41.11,41.215,41.065,41.135,8408.0
2017-07-05,41.175,41.2,41.15,41.165,4154.0
2017-07-06,41.135,41.175,41.135,41.175,12169.0
2017-07-07,41.05,41.075,41.035,41.04,15228.0
2017-07-10,41.035,41.035,40.95,40.965,3328.0
2017-07-11,40.955,41.01,40.94,40.95,2644.0
2017-07-12,40.98,40.98,40.925,40.98,6022.0
2017-07-13,41.01,41.14,41.01,41.04,7226.0
2017-07-14,41.235,41.235,40.955,41.035,1170.0
2017-07-17,41.115,41.115,40.98,41.025,23284.0
2017-07-18,41.05,41.06,40.89,40.93,4805.0
2017-07-19,40.94,41.015,40.94,40.955,9513.0
2017-07-20,40.95,40.965,40.89,40.925,51168.0
2017-07-21,40.99,41.1,40.95,41.06,3513.0
2017-07-24,41.16,41.16,41.075,41.125,10870.0
2017-07-25,41.0,41.115,41.0,41.115,6554.0
2017-07-26,41.01,41.06,40.99,41.05,9251.0
2017-07-27,41.06,41.125,41.06,41.125,1710.0
2017-07-28,41.125,41.135,41.085,41.115,4835.0
2017-07-31,41.115,41.16,41.09,41.1,15891.0
2017-08-01,41.11,41.115,41.1,41.11,4911.0
2017-08-02,41.11,41.165,41.085,41.085,7665.0
2017-08-03,41.115,41.19,41.115,41.15,9405.0
2017-08-04,41.395,41.395,41.225,41.245,10959.0
2017-08-07,41.185,41.245,41.165,41.185,10201.0
2017-08-08,41.26,41.26,41.215,41.225,9990.0
2017-08-09,41.235,41.25,41.2,41.225,8085.0
2017-08-10,41.21,41.235,41.21,41.21,3336.0
2017-08-11,41.27,41.36,41.27,41.3,5468.0
2017-08-14,41.3,41.325,41.25,41.31,7416.0
2017-08-15,41.36,41.36,41.19,41.25,4427.0
2017-08-16,41.26,41.26,41.15,41.21,5069.0
2017-08-17,41.3,41.3,41.19,41.215,17333.0
2017-08-18,41.25,41.3,41.235,41.285,6502.0
2017-08-21,41.295,41.295,41.25,41.285,25543.0
2017-08-22,41.285,41.285,41.25,41.25,7263.0
2017-08-23,41.245,41.245,41.16,41.19,4887.0
2017-08-24,41.26,41.26,41.225,41.225,5081.0
2017-08-25,41.27,41.275,41.21,41.27,4126.0
2017-08-28,41.235,41.295,41.19,41.19,3078.0
2017-08-29,41.25,41.3,41.25,41.26,3205.0
2017-08-30,41.235,41.27,41.165,41.225,4717.0
2017-08-31,41.25,41.35,41.05,41.1,20979.0
2017-09-01,41.21,41.21,41.135,41.185,107427.0
2017-09-04,41.245,41.285,41.235,41.275,26291.0
2017-09-05,41.26,41.285,41.19,41.245,16759.0
2017-09-06,41.325,41.36,41.295,41.36,20617.0
2017-09-07,41.285,41.3,41.25,41.26,6543.0
2017-09-08,41.395,41.45,41.35,41.37,7496.0
2017-09-11,41.375,41.375,41.32,41.32,5010.0
2017-09-12,41.325,41.325,41.285,41.31,9190.0
2017-09-13,41.245,41.26,41.19,41.225,8300.0
2017-09-14,41.21,41.21,41.115,41.135,9564.0
2017-09-15,41.115,41.125,41.075,41.075,10644.0
2017-09-18,41.015,41.015,40.95,40.95,3427.0
2017-09-19,40.95,40.98,40.925,40.975,14617.0
2017-09-20,40.965,40.965,40.865,40.89,3693.0
2017-09-21,40.93,40.93,40.79,40.855,5068.0
2017-09-22,40.975,41.01,40.925,40.95,8729.0
2017-09-25,40.95,41.035,40.95,41.015,5138.0
2017-09-26,41.0,41.025,41.0,41.015,27059.0
2017-09-27,41.085,41.085,40.99,41.0,9138.0
2017-09-28,41.0,41.0,40.905,40.93,12823.0
2017-09-29,40.975,40.975,40.905,40.975,4815.0
2017-10-02,41.075,41.075,40.855,40.93,6563.0
2017-10-03,41.335,41.335,40.87,40.895,7961.0
2017-10-04,41.025,41.2,40.98,41.2,17068.0
2017-10-05,41.2,41.2,40.945,41.08,24311.0
2017-10-06,41.05,41.05,40.99,40.99,4580.0
2017-10-09,41.08,41.08,40.97,40.995,9221.0
2017-10-10,41.1,41.1,40.965,40.995,7335.0
2017-10-11,41.03,41.03,40.955,41.03,9750.0
2017-10-12,41.185,41.185,41.015,41.04,1389.0
2017-10-13,41.08,41.115,41.04,41.09,46241.0
2017-10-16,41.08,41.265,41.04,41.265,49353.0
2017-10-17,41.165,41.175,41.115,41.125,5748.0
2017-10-18,41.225,41.225,41.165,41.225,1663.0
2017-10-19,41.215,41.215,41.115,41.13,16711.0
2017-10-20,41.09,41.19,41.09,41.15,5249.0
2017-10-23,41.1,41.1,41.055,41.065,4200.0
2017-10-24,41.21,41.21,41.1,41.105,10134.0
2017-10-25,41.15,41.19,41.05,41.19,4806.0
2017-10-26,41.115,41.215,41.115,41.215,8401.0
2017-10-27,41.105,41.225,41.105,41.19,2867.0
2017-10-30,41.31,41.31,41.265,41.265,7914.0
2017-10-31,41.335,41.41,41.335,41.4,3060.0
2017-11-01,41.41,41.41,41.335,41.35,2528.0
2017-11-02,41.35,41.455,41.35,41.455,9204.0
2017-11-03,41.46,41.605,41.46,41.57,6665.0
2017-11-06,41.68,41.68,41.59,41.63,8542.0
2017-11-07,41.63,41.63,41.555,41.555,19643.0
2017-11-08,41.595,41.62,41.59,41.62,3129.0
2017-11-09,41.59,41.59,41.52,41.535,24327.0
2017-11-10,41.545,41.555,41.505,41.555,19735.0
2017-11-13,41.52,41.52,41.47,41.51,3730.0
2017-11-14,41.59,41.59,41.43,41.445,26818.0
2017-11-15,41.52,41.59,41.48,41.535,28934.0
2017-11-16,41.62,41.62,41.57,41.57,7170.0
2017-11-17,41.8,41.8,41.545,41.615,18076.0
2017-11-20,41.715,41.715,41.62,41.64,8527.0
2017-11-21,41.74,41.74,41.645,41.665,27111.0
2017-11-22,41.74,41.74,41.665,41.73,4846.0
2017-11-23,41.755,41.805,41.725,41.765,3442.0
2017-11-24,41.775,41.825,41.755,41.775,2899.0
2017-11-27,41.775,41.8,41.75,41.765,8218.0
2017-11-28,41.83,41.89,41.765,41.765,5695.0
2017-11-29,41.8,41.86,41.8,41.83,9279.0
2017-11-30,41.84,41.85,41.78,41.85,21949.0
2017-12-01,42.0,42.0,41.7,41.7,2866.0
2017-12-04,41.805,41.805,41.67,41.715,10047.0
2017-12-05,41.765,41.765,41.59,41.615,12848.0
2017-12-06,41.615,41.755,41.615,41.755,35442.0
2017-12-07,41.755,41.8,41.75,41.755,6387.0
2017-12-08,41.755,41.8,41.73,41.78,4815.0
2017-12-11,41.765,41.765,41.68,41.715,6076.0
2017-12-12,41.67,41.775,41.655,41.775,5914.0
2017-12-13,41.775,41.775,41.7,41.75,5972.0
2017-12-14,41.78,41.805,41.63,41.68,28172.0
2017-12-15,41.67,41.79,41.67,41.73,89683.0
2017-12-18,41.725,41.725,41.64,41.715,24885.0
2017-12-19,41.715,41.755,41.615,41.63,6363.0
2017-12-20,41.59,41.59,41.505,41.505,2313.0
2017-12-21,41.495,41.495,41.46,41.47,15649.0
2017-12-22,41.68,41.69,41.335,41.335,18261.0
2017-12-27,41.595,41.595,41.335,41.375,1620.0
2017-12-28,41.385,41.47,41.385,41.41,2531.0
2017-12-29,41.46,41.51,41.46,41.505,1555.0
2018-01-02,41.805,41.805,41.49,41.49,2568.0
2018-01-03,42.045,42.045,41.395,41.49,3512.0
2018-01-04,41.735,41.735,41.475,41.48,2017.0
2018-01-05,41.525,41.65,41.515,41.645,9624.0
2018-01-08,41.645,41.67,41.59,41.67,3949.0
2018-01-09,41.71,41.71,41.56,41.56,2868.0
2018-01-10,41.72,41.72,41.455,41.535,6030.0
2018-01-11,41.5,41.5,41.405,41.44,9942.0
2018-01-12,41.38,41.49,41.38,41.42,2898.0
2018-01-15,41.44,41.44,41.39,41.42,5324.0
2018-01-16,41.42,41.42,41.38,41.42,2396.0
2018-01-17,41.395,41.455,41.37,41.38,5467.0
2018-01-18,41.39,41.39,41.285,41.295,723.0
2018-01-19,41.355,41.355,41.21,41.21,3859.0
2018-01-22,41.175,41.245,41.175,41.2,1359.0
2018-01-23,41.27,41.305,41.195,41.295,3998.0
2018-01-24,41.38,41.39,41.335,41.345,13543.0
2018-01-25,41.295,41.33,41.245,41.31,4469.0
2018-01-29,41.305,41.305,41.22,41.225,3741.0
2018-01-30,41.31,41.31,41.22,41.22,2220.0
2018-01-31,41.295,41.395,41.28,41.39,4704.0
2018-02-01,41.42,41.43,41.345,41.37,4349.0
2018-02-02,41.365,41.405,41.335,41.405,7175.0
2018-02-05,41.455,41.455,41.2,41.22,28277.0
2018-02-06,41.37,41.455,41.335,41.455,63068.0
2018-02-07,41.31,41.335,41.25,41.295,11862.0
2018-02-08,41.295,41.37,41.26,41.27,10025.0
2018-02-09,41.355,41.38,41.27,41.37,9138.0
2018-02-12,41.365,41.365,41.235,41.295,4143.0
2018-02-13,41.44,41.44,41.225,41.32,8839.0
2018-02-14,41.28,41.365,41.28,41.32,2862.0
2018-02-15,41.38,41.38,41.21,41.285,6932.0
2018-02-16,41.25,41.25,41.22,41.25,821.0
2018-02-19,41.465,41.465,41.22,41.225,5528.0
2018-02-20,41.44,41.44,41.225,41.235,2849.0
2018-02-21,41.32,41.33,41.22,41.33,1436.0
2018-02-22,41.585,41.585,41.27,41.335,8065.0
2018-02-23,41.515,41.515,41.355,41.38,394.0
2018-02-26,41.45,41.59,41.45,41.565,3906.0
2018-02-27,41.54,41.6,41.525,41.55,2078.0
2018-02-28,41.525,41.535,41.475,41.505,6861.0
2018-03-01,41.525,41.585,41.525,41.56,5566.0
2018-03-02,41.565,41.675,41.55,41.62,18648.0
2018-03-05,41.575,41.675,41.565,41.585,12228.0
2018-03-06,41.625,41.625,41.49,41.49,3888.0
2018-03-07,41.56,41.565,41.49,41.535,6729.0
2018-03-08,41.625,41.625,41.465,41.56,13273.0
2018-03-09,41.505,41.505,41.49,41.505,3763.0
2018-03-12,41.505,41.505,41.43,41.48,3045.0
2018-03-13,41.515,41.515,41.43,41.44,114832.0
2018-03-14,41.525,41.645,41.515,41.55,12566.0
2018-03-15,41.685,41.73,41.625,41.71,6022.0
2018-03-16,41.675,41.805,41.675,41.805,1968.0
2018-03-19,41.73,41.79,41.685,41.76,5067.0
2018-03-20,41.67,41.79,41.67,41.72,5607.0
2018-03-21,41.625,41.745,41.625,41.735,3476.0
2018-03-22,41.61,41.76,41.61,41.76,1475.0
2018-03-23,41.805,41.82,41.795,41.805,1825.0
2018-03-26,41.84,41.84,41.73,41.805,3742.0
2018-03-27,41.78,41.78,41.685,41.72,4435.0
2018-03-28,41.83,41.925,41.795,41.925,4031.0
2018-03-29,41.87,41.95,41.865,41.94,15347.0
2018-04-03,42.045,42.045,41.845,41.935,6450.0
2018-04-04,41.87,41.925,41.805,41.905,21664.0
2018-04-05,41.84,41.845,41.745,41.745,7298.0
2018-04-06,41.75,41.76,41.745,41.745,2946.0
2018-04-09,41.77,41.855,41.76,41.845,1568.0
2018-04-10,41.855,41.855,41.785,41.805,10792.0
2018-04-11,41.77,41.81,41.745,41.805,4987.0
2018-04-12,41.82,41.82,41.78,41.78,1785.0
2018-04-13,41.7,41.735,41.69,41.72,2753.0
2018-04-16,41.71,41.71,41.59,41.66,5694.0
2018-04-17,41.66,41.66,41.545,41.565,1450.0
2018-04-18,41.7,41.7,41.59,41.675,3430.0
2018-04-19,41.58,41.64,41.545,41.545,1336.0
2018-04-20,41.6,41.6,41.555,41.59,1623.0
2018-04-23,41.69,41.69,41.425,41.485,3966.0
2018-04-24,41.445,41.54,41.425,41.54,5306.0
2018-04-26,41.46,41.505,41.445,41.46,6633.0
2018-04-27,41.52,41.58,41.505,41.57,107779.0
2018-04-30,41.855,41.855,41.64,41.64,10990.0
2018-05-01,41.94,41.94,41.685,41.745,5871.0
2018-05-02,41.745,41.745,41.64,41.685,8438.0
2018-05-03,41.665,41.7,41.625,41.625,5527.0
2018-05-04,41.7,41.735,41.7,41.735,8472.0
2018-05-07,41.785,41.795,41.725,41.785,5329.0
2018-05-08,41.785,41.84,41.75,41.795,5905.0
2018-05-09,41.785,41.785,41.7,41.735,11323.0
2018-05-10,41.735,41.795,41.725,41.725,1526.0
2018-05-11,41.795,41.795,41.69,41.7,30379.0
2018-05-14,41.72,41.805,41.72,41.805,7195.0
2018-05-15,41.72,41.735,41.66,41.71,11084.0
2018-05-16,41.625,41.64,41.6,41.605,2642.0
2018-05-17,41.6,41.6,41.495,41.58,6185.0
2018-05-18,41.555,41.555,41.47,41.48,6367.0
2018-05-21,41.555,41.65,41.555,41.625,1925.0
2018-05-22,41.665,41.675,41.6,41.66,3934.0
2018-05-23,41.66,41.7,41.66,41.7,1613.0
2018-05-24,41.77,41.77,41.7,41.77,2151.0
2018-05-25,41.795,41.795,41.745,41.75,2826.0
2018-05-28,41.88,41.905,41.82,41.865,14227.0
2018-05-29,41.94,41.95,41.88,41.905,5581.0
2018-05-30,42.085,42.085,42.0,42.035,3800.0
2018-05-31,42.06,42.085,42.02,42.06,6104.0
2018-06-01,41.96,42.0,41.935,41.95,2926.0
2018-06-04,41.965,41.965,41.855,41.855,2749.0
2018-06-05,41.84,41.87,41.795,41.87,1242.0
2018-06-06,41.87,41.88,41.81,41.88,1713.0
2018-06-07,41.76,41.76,41.64,41.69,4494.0
2018-06-08,41.745,41.78,41.72,41.745,2747.0
2018-06-12,41.83,41.83,41.75,41.785,14854.0
2018-06-13,41.785,41.82,41.75,41.785,9306.0
2018-06-14,41.84,41.94,41.84,41.925,4870.0
2018-06-15,41.95,42.025,41.95,42.025,4806.0
2018-06-18,42.045,42.095,42.01,42.025,8542.0
2018-06-19,42.055,42.18,42.055,42.13,5481.0
2018-06-20,42.13,42.165,42.08,42.08,4977.0
2018-06-21,42.115,42.115,42.045,42.085,4867.0
2018-06-22,42.165,42.165,42.095,42.12,5904.0
2018-06-25,42.13,42.2,42.13,42.2,6717.0
2018-06-26,42.225,42.225,42.14,42.14,7701.0
2018-06-27,42.12,42.285,42.12,42.285,8338.0
2018-06-28,42.285,42.285,42.2,42.2,2870.0
2018-06-29,42.2,42.25,42.17,42.215,4625.0
2018-07-02,42.265,42.295,42.205,42.25,11853.0
2018-07-03,42.38,42.38,42.265,42.335,17767.0
2018-07-04,42.32,42.345,42.285,42.335,4883.0
2018-07-05,42.355,42.355,42.265,42.3,4731.0
2018-07-06,42.355,42.36,42.225,42.225,5936.0
2018-07-09,42.295,42.3,42.24,42.3,12354.0
2018-07-10,42.3,42.3,42.17,42.215,5374.0
2018-07-11,42.295,42.295,42.235,42.295,11898.0
2018-07-12,42.235,42.285,42.235,42.285,14804.0
2018-07-13,42.295,42.295,42.215,42.285,14087.0
2018-07-16,42.285,42.295,42.205,42.225,20350.0
2018-07-17,42.235,42.25,42.18,42.215,3046.0
2018-07-18,42.215,42.25,42.19,42.24,19614.0
2018-07-19,42.225,42.25,42.14,42.14,13900.0
2018-07-20,42.225,42.285,42.225,42.275,20197.0
2018-07-23,42.17,42.235,42.165,42.17,3364.0
2018-07-24,42.13,42.145,42.05,42.145,29060.0
2018-07-25,42.13,42.19,42.07,42.18,6885.0
2018-07-26,42.18,42.215,42.12,42.215,16905.0
2018-07-27,42.215,42.3,42.215,42.295,6237.0
2018-07-30,42.36,42.36,42.26,42.26,10883.0
2018-07-31,42.265,42.285,42.18,42.285,8585.0
2018-08-01,42.26,42.26,42.18,42.19,4116.0
2018-08-02,42.17,42.18,42.13,42.18,7183.0
2018-08-03,42.17,42.17,42.11,42.155,2388.0
2018-08-06,42.19,42.24,42.17,42.24,5130.0
2018-08-07,42.31,42.31,42.25,42.295,7638.0
2018-08-08,42.285,42.3,42.235,42.26,7981.0
2018-08-09,42.33,42.36,42.285,42.285,2900.0
2018-08-10,42.425,42.455,42.37,42.455,17923.0
2018-08-13,42.475,42.55,42.465,42.545,19837.0
2018-08-14,42.525,42.545,42.475,42.485,4741.0
2018-08-15,42.475,42.585,42.475,42.525,10751.0
2018-08-16,42.56,42.56,42.49,42.52,3660.0
2018-08-17,42.55,42.605,42.525,42.535,5595.0
2018-08-20,42.605,42.645,42.58,42.62,7928.0
2018-08-21,42.64,42.675,42.605,42.62,10645.0
2018-08-22,42.605,42.64,42.545,42.63,5322.0
2018-08-23,42.665,42.665,42.57,42.57,11550.0
2018-08-24,42.63,42.64,42.55,42.64,22596.0
2018-08-27,42.615,42.64,42.535,42.595,5233.0
2018-08-28,42.55,42.55,42.485,42.52,6004.0
2018-08-29,42.52,42.585,42.49,42.52,6415.0
2018-08-30,42.56,42.595,42.535,42.535,5951.0
2018-08-31,42.605,42.68,42.605,42.645,4275.0
2018-09-03,42.715,42.75,42.64,42.64,5716.0
2018-09-04,42.675,42.735,42.62,42.64,5483.0
2018-09-05,42.675,42.675,42.55,42.56,7356.0
2018-09-06,42.55,42.64,42.55,42.58,2266.0
2018-09-07,42.77,42.77,42.645,42.645,22284.0
2018-09-10,42.795,42.795,42.535,42.615,39758.0
2018-09-11,42.615,42.615,42.56,42.56,16039.0
2018-09-12,42.56,42.62,42.56,42.605,9966.0
2018-09-13,42.63,42.63,42.49,42.52,12699.0
2018-09-14,42.52,42.585,42.52,42.545,9522.0
2018-09-17,42.545,42.57,42.49,42.545,8092.0
2018-09-18,42.51,42.525,42.405,42.405,10263.0
2018-09-19,42.38,42.38,42.31,42.31,6078.0
2018-09-20,42.3,42.335,42.25,42.335,5172.0
2018-09-21,42.335,42.37,42.335,42.345,23235.0
2018-09-24,42.38,42.38,42.295,42.295,10841.0
2018-09-25,42.345,42.345,42.265,42.295,9579.0
2018-09-26,42.225,42.33,42.225,42.32,5601.0
2018-09-27,42.335,42.425,42.33,42.395,8845.0
2018-09-28,42.405,42.46,42.39,42.405,7679.0
2018-10-01,42.615,42.615,42.425,42.425,4220.0
2018-10-02,42.44,42.51,42.4,42.51,6028.0
2018-10-03,42.555,42.57,42.51,42.51,2047.0
2018-10-04,42.285,42.485,42.285,42.45,7675.0
2018-10-05,42.45,42.45,42.345,42.355,9576.0
2018-10-08,42.355,42.37,42.25,42.3,3836.0
2018-10-09,42.365,42.365,42.3,42.32,7251.0
2018-10-10,42.37,42.37,42.31,42.31,11636.0
2018-10-11,42.38,42.415,42.355,42.405,6956.0
2018-10-12,42.425,42.425,42.32,42.33,3883.0
2018-10-15,42.335,42.46,42.335,42.415,6408.0
2018-10-16,42.39,42.45,42.39,42.43,8199.0
2018-10-17,42.465,42.465,42.4,42.46,7119.0
2018-10-18,42.44,42.44,42.39,42.405,3594.0
2018-10-19,42.495,42.53,42.465,42.5,9355.0
2018-10-22,42.465,42.51,42.45,42.495,5011.0
2018-10-23,42.495,42.545,42.46,42.545,16585.0
2018-10-24,42.52,42.58,42.5,42.5,27231.0
2018-10-25,42.64,42.695,42.615,42.675,11390.0
2018-10-26,42.64,42.875,42.64,42.875,12237.0
2018-10-29,42.625,42.78,42.625,42.78,8768.0
2018-10-30,42.76,42.79,42.72,42.735,6567.0
2018-10-31,42.71,42.725,42.685,42.725,10688.0
2018-11-01,42.65,42.675,42.545,42.555,13074.0
2018-11-02,42.555,42.605,42.5,42.51,5140.0
2018-11-05,42.44,42.63,42.4,42.63,7629.0
2018-11-06,42.43,42.46,42.415,42.44,32450.0
2018-11-07,42.405,42.44,42.38,42.4,5117.0
2018-11-08,42.365,42.38,42.31,42.31,8646.0
2018-11-09,43.205,43.205,42.3,42.335,11748.0
2018-11-12,42.475,42.485,42.37,42.44,35572.0
2018-11-13,42.485,42.495,42.425,42.475,5187.0
2018-11-14,42.495,42.51,42.425,42.51,6320.0
2018-11-15,42.5,42.535,42.425,42.46,4396.0
2018-11-16,42.51,42.56,42.46,42.465,18202.0
2018-11-19,42.615,42.625,42.545,42.59,5901.0
2018-11-20,42.57,42.58,42.51,42.535,13023.0
2018-11-21,42.51,42.51,42.46,42.51,3643.0
2018-11-22,42.51,42.595,42.485,42.555,5977.0
2018-11-23,42.595,42.63,42.56,42.56,5979.0
2018-11-26,42.58,42.675,42.58,42.625,11599.0
2018-11-27,42.63,42.695,42.625,42.625,7861.0
2018-11-28,42.63,42.725,42.63,42.72,8702.0
2018-11-29,42.735,42.735,42.665,42.725,3332.0
2018-11-30,42.77,42.77,42.725,42.725,1576.0
2018-12-03,42.685,42.78,42.685,42.725,8355.0
2018-12-04,42.855,42.89,42.83,42.885,7071.0
2018-12-05,42.885,43.015,42.885,42.925,7331.0
2018-12-06,43.03,43.065,42.945,43.005,6704.0
2018-12-07,43.1,43.125,43.085,43.12,6164.0
2018-12-10,43.11,43.185,43.1,43.18,9008.0
2018-12-11,43.145,43.15,43.075,43.09,14209.0
2018-12-12,43.09,43.135,43.055,43.135,6452.0
2018-12-13,43.1,43.12,43.04,43.085,8376.0
2018-12-14,43.085,43.145,43.05,43.055,2470.0
2018-12-17,43.085,43.15,43.085,43.135,3440.0
2018-12-18,43.135,43.22,43.135,43.22,4400.0
2018-12-19,43.205,43.315,43.205,43.29,21079.0
2018-12-20,43.255,43.43,43.255,43.43,34316.0
2018-12-21,43.585,43.585,43.3,43.325,19758.0
2018-12-24,43.44,43.475,43.325,43.405,18753.0
2018-12-27,43.38,43.48,43.31,43.38,16743.0
2018-12-28,43.55,43.55,43.38,43.5,4239.0
2018-12-31,43.5,43.5,43.395,43.43,507.0
2019-01-02,43.58,43.615,43.56,43.58,15731.0
2019-01-03,44.04,44.04,43.72,43.77,29939.0
2019-01-04,43.93,43.93,43.765,43.85,8366.0
2019-01-07,43.58,43.695,43.555,43.64,8997.0
2019-01-08,43.58,43.615,43.52,43.52,12205.0
2019-01-09,43.525,43.525,43.49,43.52,8146.0
2019-01-10,43.535,43.595,43.51,43.545,6378.0
2019-01-11,43.5,43.555,43.485,43.545,13173.0
2019-01-14,43.685,43.685,43.545,43.65,7732.0
2019-01-15,43.66,43.675,43.56,43.675,40726.0
2019-01-16,43.65,43.665,43.58,43.65,7816.0
2019-01-17,43.64,43.685,43.57,43.63,12022.0
2019-01-18,43.595,43.65,43.545,43.545,8750.0
2019-01-21,43.65,43.665,43.51,43.525,15917.0
2019-01-22,43.535,43.65,43.535,43.615,52586.0
2019-01-23,43.685,43.7,43.605,43.65,19253.0
2019-01-24,43.615,43.72,43.615,43.7,9716.0
2019-01-25,43.745,43.875,43.745,43.805,11245.0
2019-01-29,43.84,43.935,43.84,43.875,12968.0
2019-01-30,43.84,43.875,43.775,43.79,35766.0
2019-01-31,43.885,43.895,43.825,43.825,9002.0
2019-02-01,43.85,43.91,43.835,43.86,22350.0
2019-02-04,43.885,43.895,43.825,43.86,12690.0
2019-02-05,43.78,43.9,43.78,43.805,8046.0
2019-02-06,43.85,43.99,43.825,43.92,5773.0
2019-02-07,44.095,44.11,44.035,44.035,9274.0
2019-02-08,44.155,44.25,44.095,44.155,8364.0
2019-02-11,44.155,44.215,44.14,44.215,6843.0
2019-02-12,44.245,44.27,44.12,44.13,30715.0
2019-02-13,44.11,44.165,44.07,44.095,11659.0
2019-02-14,44.06,44.145,44.035,44.07,12419.0
2019-02-15,44.225,44.225,44.13,44.155,15470.0
2019-02-18,44.14,44.165,44.085,44.095,111120.0
2019-02-19,44.12,44.12,44.05,44.085,12984.0
2019-02-20,44.155,44.165,44.12,44.165,14107.0
2019-02-21,44.165,44.285,44.13,44.225,19261.0
2019-02-22,44.21,44.235,44.175,44.215,38367.0
2019-02-25,44.175,44.27,44.165,44.245,11187.0
2019-02-26,44.21,44.215,44.175,44.21,12455.0
2019-02-27,44.235,44.27,44.235,44.26,13837.0
2019-02-28,44.21,44.235,44.165,44.18,18380.0
2019-03-01,44.12,44.155,44.095,44.14,24318.0
2019-03-04,43.99,44.05,43.93,44.005,30136.0
2019-03-05,44.095,44.095,44.005,44.085,26128.0
2019-03-06,44.19,44.2,44.085,44.2,26551.0
2019-03-07,44.33,44.355,44.245,44.28,27144.0
2019-03-08,44.375,44.41,44.295,44.41,46554.0
2019-03-11,44.435,44.435,44.355,44.375,25030.0
2019-03-12,44.365,44.4,44.34,44.4,22167.0
2019-03-13,44.41,44.54,44.41,44.505,14607.0
2019-03-14,44.55,44.6,44.52,44.52,21029.0
2019-03-15,44.55,44.555,44.505,44.555,15738.0
2019-03-18,44.785,44.785,44.505,44.54,26067.0
2019-03-19,44.565,44.635,44.54,44.575,53459.0
2019-03-20,44.68,44.705,44.635,44.655,18644.0
2019-03-21,44.76,44.76,44.635,44.725,27042.0
2019-03-22,44.8,44.87,44.775,44.845,23371.0
2019-03-25,44.965,45.08,44.965,44.995,33110.0
2019-03-26,45.035,45.065,44.995,44.995,15987.0
2019-03-27,44.95,45.07,44.905,45.035,36023.0
2019-03-28,45.065,45.17,45.065,45.105,22504.0
2019-03-29,45.195,45.195,45.055,45.08,81150.0
2019-04-01,45.07,45.07,44.935,45.005,23837.0
2019-04-02,45.015,45.015,44.925,45.015,14447.0
2019-04-03,45.04,45.04,44.935,44.98,27117.0
2019-04-04,44.855,44.885,44.77,44.885,30740.0
2019-04-05,44.82,44.83,44.745,44.795,14354.0
2019-04-08,44.82,44.885,44.76,44.875,8119.0
2019-04-09,44.875,44.875,44.785,44.805,13870.0
2019-04-10,44.855,44.935,44.85,44.85,11374.0
2019-04-11,44.91,44.91,44.855,44.9,30063.0
2019-04-12,44.865,44.875,44.82,44.855,13467.0
2019-04-15,44.805,44.85,44.715,44.715,13861.0
2019-04-16,44.71,44.76,44.7,44.715,13428.0
2019-04-17,44.715,44.78,44.7,44.715,14055.0
2019-04-18,44.68,44.805,44.68,44.725,19308.0
2019-04-23,44.71,44.83,44.71,44.805,13702.0
2019-04-24,44.885,45.145,44.885,45.14,41622.0
2019-04-26,45.155,45.18,45.095,45.165,15670.0
2019-04-29,45.18,45.18,45.105,45.105,21354.0
2019-04-30,45.14,45.155,45.12,45.145,8953.0
2019-05-01,45.18,45.19,45.11,45.175,39911.0
2019-05-02,45.215,45.215,45.14,45.2,21868.0
2019-05-03,45.18,45.21,45.145,45.19,13856.0
2019-05-06,45.34,45.35,45.27,45.27,22074.0
2019-05-07,45.33,45.35,45.235,45.235,62761.0
2019-05-08,45.285,45.295,45.245,45.26,34278.0
2019-05-09,45.32,45.365,45.32,45.34,10538.0
2019-05-10,45.355,45.385,45.305,45.355,35355.0
2019-05-13,45.33,45.41,45.315,45.375,17518.0
2019-05-14,45.42,45.445,45.35,45.35,26927.0
2019-05-15,45.375,45.445,45.375,45.425,8986.0
2019-05-16,45.425,45.53,45.425,45.53,21997.0
2019-05-17,45.55,45.575,45.505,45.565,29296.0
2019-05-20,45.48,45.505,45.425,45.505,9470.0
2019-05-21,45.455,45.565,45.425,45.56,34549.0
2019-05-22,45.56,45.605,45.55,45.605,20970.0
2019-05-23,45.7,45.71,45.64,45.675,24370.0
2019-05-24,45.77,45.855,45.77,45.83,34814.0
2019-05-27,45.83,45.83,45.77,45.805,35818.0
2019-05-28,45.805,45.815,45.75,45.795,33944.0
2019-05-29,45.885,45.98,45.855,45.865,67424.0
2019-05-30,45.92,45.92,45.805,45.85,37577.0
2019-05-31,45.9,45.955,45.885,45.89,45263.0
2019-06-03,46.04,46.04,45.91,45.92,41647.0
2019-06-04,45.92,45.96,45.855,45.89,18134.0
2019-06-05,45.955,45.955,45.865,45.925,16039.0
2019-06-06,45.955,46.025,45.945,46.025,20630.0
2019-06-07,45.98,46.005,45.96,46.005,29516.0
2019-06-11,45.99,46.04,45.97,46.04,25165.0
2019-06-12,46.095,46.11,46.06,46.1,21972.0
2019-06-13,46.135,46.225,46.13,46.2,53069.0
2019-06-14,46.26,46.305,46.225,46.26,39124.0
2019-06-17,46.26,46.28,46.21,46.245,29499.0
2019-06-18,46.25,46.33,46.225,46.295,65012.0
2019-06-19,46.34,46.39,46.34,46.375,46007.0
2019-06-20,46.435,46.585,46.42,46.49,45594.0
2019-06-21,46.525,46.6,46.515,46.585,39699.0
2019-06-24,46.56,46.735,46.49,46.575,68911.0
2019-06-25,46.565,46.62,46.525,46.585,52848.0
2019-06-26,46.705,46.705,46.54,46.55,46276.0
2019-06-27,46.49,46.495,46.42,46.46,84923.0
2019-06-28,46.47,46.515,46.435,46.455,29674.0
2019-07-01,46.61,46.61,46.39,46.45,30469.0
2019-07-02,46.45,46.61,46.415,46.43,57709.0
2019-07-03,46.51,46.67,46.485,46.51,22231.0
2019-07-04,46.53,46.575,46.53,46.575,35122.0
2019-07-05,46.58,46.615,46.545,46.59,31243.0
2019-07-08,46.59,46.59,46.44,46.52,24556.0
2019-07-09,46.495,46.51,46.475,46.51,83877.0
2019-07-10,46.495,46.51,46.465,46.465,40651.0
2019-07-11,46.505,46.51,46.465,46.51,22636.0
2019-07-12,46.465,46.465,46.31,46.32,37411.0
2019-07-15,46.245,46.245,46.205,46.22,37369.0
2019-07-16,46.345,46.395,46.275,46.36,27686.0
2019-07-17,46.355,46.37,46.31,46.37,17035.0
2019-07-18,46.46,46.495,46.425,46.485,41575.0
2019-07-19,46.51,46.52,46.475,46.485,20600.0
2019-07-22,46.485,46.52,46.485,46.52,64134.0
2019-07-23,46.545,46.59,46.53,46.58,22059.0
2019-07-24,46.575,46.65,46.555,46.65,37479.0
2019-07-25,46.73,46.785,46.695,46.785,70042.0
2019-07-26,46.785,46.81,46.785,46.785,24650.0
2019-07-29,47.005,47.005,46.81,46.845,46055.0
2019-07-30,46.89,46.89,46.855,46.875,21401.0
2019-07-31,46.89,46.945,46.855,46.89,32494.0
2019-08-01,46.91,46.915,46.865,46.88,55210.0
2019-08-02,47.04,47.17,47.04,47.135,78780.0
2019-08-05,47.225,47.375,47.225,47.355,59577.0
2019-08-06,47.41,47.57,47.32,47.34,39317.0
2019-08-07,47.5,47.595,47.42,47.505,28678.0
2019-08-08,47.58,47.605,47.49,47.535,39976.0
2019-08-09,47.595,47.595,47.505,47.585,20338.0
2019-08-12,47.55,47.55,47.505,47.54,29055.0
2019-08-13,47.595,47.65,47.56,47.605,21183.0
2019-08-14,47.56,47.58,47.515,47.58,27862.0
2019-08-15,47.69,47.765,47.675,47.765,42964.0
2019-08-16,47.84,47.84,47.765,47.77,34273.0
2019-08-19,47.665,47.69,47.65,47.685,43418.0
2019-08-20,47.63,47.64,47.58,47.585,28673.0
2019-08-21,47.675,47.675,47.62,47.63,30239.0
2019-08-22,47.58,47.62,47.55,47.62,28692.0
2019-08-23,47.57,47.57,47.5,47.525,69826.0
2019-08-26,47.765,47.765,47.69,47.7,31398.0
2019-08-27,47.615,47.64,47.58,47.63,16503.0
2019-08-28,47.71,47.745,47.69,47.71,18659.0
2019-08-29,47.72,47.78,47.72,47.765,28727.0
2019-08-30,47.71,47.755,47.685,47.745,35608.0
2019-09-02,47.735,47.735,47.63,47.665,19904.0
2019-09-03,47.63,47.675,47.585,47.615,28104.0
2019-09-04,47.7,47.7,47.585,47.615,24318.0
2019-09-05,47.595,47.595,47.435,47.49,53645.0
2019-09-06,47.28,47.295,47.21,47.25,48261.0
2019-09-09,47.305,47.35,47.285,47.35,17455.0
2019-09-10,47.215,47.225,47.165,47.225,18813.0
2019-09-11,47.075,47.13,47.06,47.1,69496.0
2019-09-12,47.02,47.05,47.015,47.03,33801.0
2019-09-13,47.06,47.065,46.995,47.015,21579.0
2019-09-16,46.995,47.02,46.95,46.97,41422.0
2019-09-17,47.06,47.19,47.06,47.1,42677.0
2019-09-18,47.165,47.165,47.1,47.145,107135.0
2019-09-19,47.2,47.35,47.18,47.34,39414.0
2019-09-20,47.355,47.445,47.355,47.435,20778.0
2019-09-23,47.505,47.54,47.47,47.505,76323.0
2019-09-24,47.525,47.56,47.505,47.505,63278.0
2019-09-25,47.64,47.685,47.595,47.615,38628.0
2019-09-26,47.55,47.615,47.535,47.595,17259.0
2019-09-27,47.65,47.655,47.595,47.595,28760.0
2019-09-30,47.8,47.8,47.57,47.615,20312.0
2019-10-01,47.58,47.785,47.43,47.575,67032.0
2019-10-02,47.785,47.785,47.61,47.635,16646.0
2019-10-03,47.75,47.77,47.705,47.77,44272.0
2019-10-04,47.83,47.865,47.83,47.84,29742.0
2019-10-07,47.9,47.91,47.855,47.9,22299.0
2019-10-08,47.92,47.92,47.84,47.865,28862.0
2019-10-09,47.885,47.91,47.875,47.885,24703.0
2019-10-10,47.92,47.925,47.81,47.855,42951.0
2019-10-11,47.655,47.655,47.53,47.555,19309.0
2019-10-14,47.37,47.45,47.345,47.45,24920.0
2019-10-15,47.505,47.555,47.45,47.54,28328.0
2019-10-16,47.415,47.475,47.405,47.45,38285.0
2019-10-17,47.405,47.44,47.345,47.345,24366.0
2019-10-18,47.265,47.28,47.23,47.275,39980.0
2019-10-21,47.28,47.28,47.15,47.165,15126.0
2019-10-22,47.13,47.13,47.05,47.12,21736.0
2019-10-23,47.195,47.29,47.195,47.255,18627.0
2019-10-24,47.31,47.35,47.3,47.35,21163.0
2019-10-25,47.45,47.465,47.395,47.425,11965.0
2019-10-28,47.335,47.335,47.275,47.3,39519.0
2019-10-29,47.195,47.2,47.115,47.115,31767.0
2019-10-30,47.14,47.2,47.13,47.195,14503.0
2019-10-31,47.255,47.265,47.16,47.16,24082.0
2019-11-01,47.28,47.31,47.255,47.28,34627.0
2019-11-04,47.275,47.275,47.105,47.13,175295.0
2019-11-05,47.06,47.07,46.97,46.98,14575.0
2019-11-06,46.9,46.965,46.875,46.885,117221.0
2019-11-07,46.9,47.025,46.9,47.025,61132.0
2019-11-08,46.85,46.85,46.695,46.83,43468.0
2019-11-11,46.785,46.85,46.74,46.83,30320.0
2019-11-12,46.855,46.885,46.82,46.885,14706.0
2019-11-13,46.885,46.935,46.855,46.865,46834.0
2019-11-14,46.955,47.15,46.955,47.15,29317.0
2019-11-15,47.255,47.265,47.185,47.185,24188.0
2019-11-18,47.185,47.23,47.175,47.195,20927.0
2019-11-19,47.23,47.29,47.22,47.28,24836.0
2019-11-20,47.315,47.395,47.315,47.36,18176.0
2019-11-21,47.39,47.485,47.39,47.415,44129.0
2019-11-22,47.325,47.37,47.31,47.35,30539.0
2019-11-25,47.39,47.395,47.345,47.38,14494.0
2019-11-26,47.415,47.44,47.335,47.39,23024.0
2019-11-27,47.505,47.59,47.475,47.565,26322.0
2019-11-28,47.61,47.69,47.61,47.66,45261.0
2019-11-29,47.635,47.655,47.575,47.61,17922.0
2019-12-02,47.54,47.54,47.43,47.465,41588.0
2019-12-03,47.36,47.37,47.245,47.245,27812.0
2019-12-04,47.345,47.485,47.345,47.465,77647.0
2019-12-05,47.46,47.465,47.39,47.44,16535.0
2019-12-06,47.39,47.39,47.345,47.345,10856.0
2019-12-09,47.28,47.28,47.22,47.245,20000.0
2019-12-10,47.39,47.395,47.325,47.345,38079.0
2019-12-11,47.315,47.35,47.29,47.29,31691.0
2019-12-12,47.28,47.315,47.255,47.28,23055.0
2019-12-13,46.99,47.04,46.92,46.965,36502.0
2019-12-16,47.13,47.255,47.13,47.23,54310.0
2019-12-17,47.175,47.28,47.115,47.235,25094.0
2019-12-18,47.245,47.245,47.165,47.175,15649.0
2019-12-19,47.095,47.105,46.945,46.965,36895.0
2019-12-20,46.9,46.9,46.805,46.83,40296.0
2019-12-23,46.82,46.9,46.785,46.89,11282.0
2019-12-24,46.83,46.85,46.795,46.84,30522.0
2019-12-27,46.84,46.885,46.805,46.805,27798.0
2019-12-30,46.81,46.875,46.81,46.84,10006.0
2019-12-31,46.735,46.735,46.615,46.69,17978.0
2020-01-02,46.67,46.705,46.585,46.7,14348.0
2020-01-03,46.805,47.01,46.805,46.965,33770.0
2020-01-06,47.125,47.2,47.08,47.1,31405.0
2020-01-07,47.145,47.18,47.1,47.1,14030.0
2020-01-08,47.215,47.34,47.19,47.19,101750.0
2020-01-09,47.075,47.11,47.055,47.075,42704.0
2020-01-10,47.09,47.1,47.02,47.035,64186.0
2020-01-13,47.09,47.17,47.045,47.155,8259.0
2020-01-14,47.1,47.11,47.03,47.03,29606.0
2020-01-15,47.11,47.16,47.11,47.16,30156.0
2020-01-16,47.235,47.26,47.2,47.215,22544.0
2020-01-17,47.2,47.24,47.17,47.225,43003.0
2020-01-20,47.235,47.27,47.225,47.26,42154.0
2020-01-21,47.25,47.305,47.2,47.305,26574.0
2020-01-22,47.36,47.44,47.32,47.42,40070.0
2020-01-23,47.49,47.51,47.365,47.41,60777.0
2020-01-24,47.5,47.52,47.445,47.455,23526.0
2020-01-28,47.77,47.885,47.75,47.805,63888.0
2020-01-29,47.76,47.77,47.625,47.65,33161.0
2020-01-30,47.84,47.875,47.81,47.85,23765.0
2020-01-31,47.82,47.875,47.77,47.865,11814.0
2020-02-03,48.06,48.06,47.965,47.98,98136.0
2020-02-04,48.07,48.08,47.92,47.93,94714.0
2020-02-05,47.73,47.74,47.625,47.645,49266.0
2020-02-06,47.545,47.555,47.44,47.44,18158.0
2020-02-07,47.51,47.605,47.51,47.59,84201.0
2020-02-10,47.77,47.82,47.66,47.69,64339.0
2020-02-11,47.725,47.75,47.66,47.66,15831.0
2020-02-12,47.645,47.65,47.545,47.545,16478.0
2020-02-13,47.51,47.59,47.49,47.57,67894.0
2020-02-14,47.555,47.605,47.555,47.605,32537.0
2020-02-17,47.605,47.635,47.57,47.6,20937.0
2020-02-18,47.59,47.695,47.59,47.67,22797.0
2020-02-19,47.68,47.73,47.66,47.69,50251.0
2020-02-20,47.695,47.85,47.66,47.81,56331.0
2020-02-21,47.91,47.945,47.885,47.92,25136.0
2020-02-24,48.125,48.125,47.99,48.015,49654.0
2020-02-25,48.105,48.105,47.99,47.99,112716.0
2020-02-26,48.035,48.07,47.955,47.975,96618.0
2020-02-27,48.07,48.215,48.055,48.215,181166.0
2020-02-28,48.265,48.275,48.17,48.26,91077.0
2020-03-02,48.67,48.73,48.435,48.435,319268.0
2020-03-03,48.275,48.47,48.25,48.455,90321.0
2020-03-04,48.55,48.64,48.48,48.58,60093.0
2020-03-05,48.365,48.595,48.305,48.41,48109.0
2020-03-06,48.57,48.705,48.535,48.65,75689.0
2020-03-09,48.955,48.96,48.75,48.82,168207.0
2020-03-10,48.755,48.765,48.465,48.48,89587.0
2020-03-11,48.375,48.55,48.32,48.545,27085.0
2020-03-12,48.39,48.455,48.215,48.275,51082.0
2020-03-13,48.215,48.215,46.545,47.605,194070.0
2020-03-16,47.455,47.935,46.165,47.935,135321.0
2020-03-17,46.36,47.68,46.36,47.525,38057.0
2020-03-18,47.145,47.235,46.67,46.795,42719.0
2020-03-19,46.51,46.87,45.005,46.61,66212.0
2020-03-20,46.795,47.52,46.585,47.365,168516.0
2020-03-23,47.01,48.105,46.795,47.73,49689.0
2020-03-24,47.68,48.125,47.285,47.74,110461.0
2020-03-25,47.77,48.125,47.57,47.81,130840.0
2020-03-26,48.125,48.125,47.67,48.06,108027.0
2020-03-27,47.945,48.055,47.635,47.775,27060.0
2020-03-30,48.125,48.24,47.875,48.135,48468.0
2020-03-31,48.215,48.25,47.9,48.125,35474.0
2020-04-01,48.54,48.585,48.14,48.54,73989.0
2020-04-02,48.46,48.49,48.19,48.315,14979.0
2020-04-03,48.095,48.425,48.065,48.425,68106.0
2020-04-06,48.28,48.405,48.2,48.335,37513.0
2020-04-07,48.095,48.235,47.915,47.915,70509.0
2020-04-08,48.02,48.05,47.735,47.735,14866.0
2020-04-09,47.87,48.03,47.69,48.015,83340.0
2020-04-14,47.985,47.995,47.78,47.78,44065.0
2020-04-15,47.79,47.97,47.79,47.925,25629.0
2020-04-16,47.925,48.14,47.925,47.975,52361.0
2020-04-17,47.975,48.04,47.915,47.93,39492.0
2020-04-20,48.03,48.165,48.03,48.075,35882.0
2020-04-21,48.095,48.36,47.975,47.995,19435.0
2020-04-22,48.4,48.4,48.05,48.14,20271.0
2020-04-23,48.05,48.165,48.04,48.14,43525.0
2020-04-24,48.015,48.13,48.015,48.12,29311.0
2020-04-27,48.095,48.095,48.015,48.065,157398.0
2020-04-28,47.87,48.065,47.87,48.03,92783.0
2020-04-29,48.05,48.095,47.975,48.085,50759.0
2020-04-30,48.1,48.19,48.02,48.175,90745.0
2020-05-01,48.22,48.29,48.13,48.265,51519.0
2020-05-04,48.265,48.4,48.255,48.36,70235.0
2020-05-05,48.38,48.39,48.265,48.315,97091.0
2020-05-06,48.29,48.3,48.19,48.19,43780.0
2020-05-07,48.2,48.23,48.14,48.14,50310.0
2020-05-08,48.235,48.3,48.23,48.28,39557.0
2020-05-11,48.165,48.165,48.085,48.14,34511.0
2020-05-12,48.14,48.2,48.12,48.165,67198.0
2020-05-13,48.21,48.27,48.165,48.19,20296.0
2020-05-14,48.27,48.325,48.27,48.31,23284.0
2020-05-15,48.3,48.3,48.155,48.19,60077.0
2020-05-18,48.19,48.265,48.19,48.23,43589.0
2020-05-19,48.13,48.175,48.1,48.13,27073.0
2020-05-20,48.155,48.185,48.13,48.13,46727.0
2020-05-21,48.19,48.255,48.155,48.21,43389.0
2020-05-22,48.22,48.36,48.22,48.315,29643.0
2020-05-25,48.31,48.36,48.29,48.355,60971.0
2020-05-26,48.355,48.39,48.325,48.325,34690.0
2020-05-27,48.29,48.315,48.245,48.31,35644.0
2020-05-28,48.3,48.325,48.28,48.31,25450.0
2020-05-29,48.315,48.315,48.265,48.265,15111.0
2020-06-01,48.29,48.31,48.245,48.3,29673.0
2020-06-02,48.27,48.29,48.245,48.245,14988.0
2020-06-03,48.185,48.185,48.075,48.13,32640.0
2020-06-04,48.015,48.065,48.005,48.005,40758.0
2020-06-05,47.85,47.925,47.85,47.86,23425.0
2020-06-09,47.86,47.985,47.835,47.97,46288.0
2020-06-10,48.04,48.055,48.015,48.055,31829.0
2020-06-11,48.245,48.3,48.235,48.27,31471.0
2020-06-12,48.36,48.4,48.265,48.265,124698.0
2020-06-15,48.38,48.46,48.37,48.415,40796.0
2020-06-16,48.3,48.345,48.265,48.28,22584.0
2020-06-17,48.325,48.37,48.3,48.345,28298.0
2020-06-18,48.36,48.415,48.345,48.39,40332.0
2020-06-19,48.435,48.45,48.405,48.415,58028.0
2020-06-22,48.445,48.445,48.4,48.405,14569.0
2020-06-23,48.37,48.425,48.315,48.355,45932.0
2020-06-24,48.335,48.335,48.28,48.3,19405.0
2020-06-25,48.37,48.415,48.37,48.405,42510.0
2020-06-26,48.39,48.435,48.37,48.435,47343.0
2020-06-29,48.435,48.48,48.405,48.415,55488.0
2020-06-30,48.435,48.45,48.355,48.405,58526.0
2020-07-01,48.63,48.63,48.275,48.31,25253.0
2020-07-02,48.275,48.3,48.23,48.25,87331.0
2020-07-03,48.285,48.375,48.285,48.375,34248.0
2020-07-06,48.295,48.33,48.24,48.295,60781.0
2020-07-07,48.295,48.385,48.285,48.385,25381.0
2020-07-08,48.4,48.445,48.375,48.42,66701.0
2020-07-09,48.365,48.375,48.34,48.34,15113.0
2020-07-10,48.375,48.455,48.375,48.445,11808.0
2020-07-13,48.365,48.365,48.31,48.32,139834.0
2020-07-14,48.32,48.345,48.265,48.295,52561.0
2020-07-15,48.32,48.355,48.275,48.33,39746.0
2020-07-16,48.375,48.395,48.31,48.345,18159.0
2020-07-17,48.395,48.41,48.355,48.395,29073.0
2020-07-20,48.34,48.375,48.295,48.365,23853.0
2020-07-21,48.395,48.43,48.345,48.42,53619.0
2020-07-22,48.33,48.4,48.32,48.33,94945.0
2020-07-23,48.365,48.43,48.345,48.43,96458.0
2020-07-24,48.43,48.465,48.395,48.42,28006.0
2020-07-27,48.365,48.385,48.33,48.375,38950.0
2020-07-28,48.34,48.34,48.265,48.285,24540.0
2020-07-29,48.375,48.445,48.375,48.41,20867.0
2020-07-30,48.4,48.465,48.385,48.465,28776.0
2020-07-31,48.53,48.565,48.465,48.555,18132.0
2020-08-03,48.565,48.565,48.455,48.455,71947.0
2020-08-04,48.51,48.59,48.465,48.51,53203.0
2020-08-05,48.63,48.64,48.585,48.59,54149.0
2020-08-06,48.52,48.52,48.455,48.5,23025.0
2020-08-07,48.5,48.59,48.5,48.545,19777.0
2020-08-10,48.52,48.555,48.485,48.54,62568.0
2020-08-11,48.54,48.565,48.485,48.495,40493.0
2020-08-12,48.465,48.465,48.385,48.4,56667.0
2020-08-13,48.395,48.465,48.365,48.43,42368.0
2020-08-14,48.365,48.395,48.32,48.33,19455.0
2020-08-17,48.355,48.44,48.33,48.43,11199.0
2020-08-18,48.495,48.54,48.495,48.5,27388.0
2020-08-19,48.555,48.565,48.51,48.565,17217.0
2020-08-20,48.54,48.585,48.5,48.555,54317.0
2020-08-21,48.585,48.59,48.5,48.52,25579.0
2020-08-24,48.575,48.62,48.53,48.62,34717.0
2020-08-25,48.565,48.585,48.51,48.53,29243.0
2020-08-26,48.455,48.455,48.395,48.41,68154.0
2020-08-27,48.4,48.52,48.4,48.485,24524.0
2020-08-28,48.3,48.3,48.175,48.175,38195.0
2020-08-31,48.295,48.345,48.285,48.345,42736.0
2020-09-01,48.275,48.345,48.21,48.34,27155.0
2020-09-02,48.385,48.455,48.355,48.385,20910.0
2020-09-03,48.485,48.54,48.445,48.52,65144.0
2020-09-04,48.54,48.575,48.51,48.54,34147.0
2020-09-07,48.43,48.43,48.33,48.355,30176.0
2020-09-08,48.395,48.395,48.355,48.385,22754.0
2020-09-09,48.485,48.5,48.465,48.5,22805.0
2020-09-10,48.445,48.455,48.42,48.42,35553.0
2020-09-11,48.445,48.51,48.445,48.5,27243.0
2020-09-14,48.585,48.62,48.54,48.61,21826.0
2020-09-15,48.64,48.645,48.575,48.62,90752.0
2020-09-16,48.645,48.655,48.61,48.62,20400.0
2020-09-17,48.6,48.665,48.585,48.63,85273.0
2020-09-18,48.64,48.655,48.57,48.575,18922.0
2020-09-21,48.585,48.665,48.585,48.62,19866.0
2020-09-22,48.745,48.745,48.63,48.685,20296.0
2020-09-23,48.7,48.865,48.7,48.82,26956.0
2020-09-24,48.8,48.83,48.745,48.79,60571.0
2020-09-25,48.845,48.855,48.765,48.82,12313.0
2020-09-28,48.93,48.93,48.845,48.9,24847.0
2020-09-29,48.9,48.93,48.845,48.88,15213.0
2020-09-30,48.845,48.875,48.79,48.835,86838.0
2020-10-01,48.815,48.825,48.705,48.705,40082.0
2020-10-02,48.81,48.89,48.78,48.86,165358.0
2020-10-05,48.79,48.79,48.715,48.755,47763.0
2020-10-06,48.68,48.705,48.635,48.7,9133.0
2020-10-07,48.815,48.9,48.815,48.86,18890.0
2020-10-08,48.845,48.845,48.77,48.835,17463.0
2020-10-09,48.835,48.91,48.815,48.91,53026.0
2020-10-12,48.9,48.91,48.855,48.86,19244.0
2020-10-13,48.89,48.935,48.855,48.91,38052.0
2020-10-14,48.945,48.945,48.87,48.88,14752.0
2020-10-15,49.035,49.125,49.035,49.08,34422.0
2020-10-16,49.115,49.19,49.11,49.11,15896.0
2020-10-19,49.135,49.17,49.135,49.155,33196.0
2020-10-20,49.135,49.17,49.115,49.145,16024.0
2020-10-21,49.135,49.135,48.98,48.99,15879.0
2020-10-22,49.045,49.045,48.98,49.015,19172.0
2020-10-23,48.945,48.97,48.86,48.97,11654.0
2020-10-26,48.98,49.08,48.97,49.08,23108.0
2020-10-27,49.09,49.11,49.025,49.08,92047.0
2020-10-28,49.155,49.165,49.09,49.125,67028.0
2020-10-29,49.115,49.125,49.01,49.01,62672.0
2020-10-30,49.015,49.025,48.98,48.98,54700.0
2020-11-02,49.0,49.025,48.98,48.99,18885.0
2020-11-03,49.07,49.21,49.055,49.2,46698.0
2020-11-04,48.98,49.17,48.915,49.115,137446.0
2020-11-05,49.21,49.29,49.19,49.27,27946.0
2020-11-06,49.265,49.28,49.165,49.235,19611.0
2020-11-09,49.19,49.245,49.18,49.21,22240.0
2020-11-10,49.0,49.0,48.81,48.81,232717.0
2020-11-11,48.76,48.76,48.615,48.68,54014.0
2020-11-12,48.78,48.91,48.76,48.91,64859.0
2020-11-13,48.87,48.99,48.855,48.965,35023.0
2020-11-16,48.97,48.97,48.845,48.845,931.0
2020-11-17,48.845,48.845,48.755,48.76,94594.0
2020-11-18,48.89,48.925,48.835,48.88,34546.0
2020-11-19,48.845,48.925,48.845,48.87,20835.0
2020-11-20,48.935,49.015,48.9,48.9,32933.0
2020-11-23,48.915,48.99,48.9,48.945,19332.0
2020-11-24,48.965,48.965,48.855,48.855,26446.0
2020-11-25,48.815,48.815,48.725,48.78,32684.0
2020-11-26,48.78,48.835,48.745,48.815,16470.0
2020-11-27,48.77,48.89,48.77,48.825,58118.0
2020-11-30,48.91,48.91,48.8,48.835,19704.0
2020-12-01,48.845,48.845,48.76,48.77,87485.0
2020-12-02,48.67,48.68,48.58,48.635,68610.0
2020-12-03,48.615,48.69,48.57,48.625,29529.0
2020-12-04,48.625,48.625,48.545,48.6,43244.0
2020-12-07,48.5,48.525,48.405,48.48,60035.0
2020-12-08,48.635,48.635,48.5,48.545,35976.0
2020-12-09,48.625,48.625,48.505,48.545,29637.0
2020-12-10,48.545,48.655,48.545,48.655,28862.0
2020-12-11,48.69,48.69,48.615,48.66,30941.0
2020-12-14,48.705,48.745,48.655,48.7,17411.0
2020-12-15,48.705,48.725,48.66,48.725,34579.0
2020-12-16,48.705,48.725,48.655,48.725,57693.0
2020-12-17,48.7,48.7,48.545,48.645,19846.0
2020-12-18,48.635,48.69,48.6,48.645,32510.0
2020-12-21,48.68,48.745,48.645,48.745,28005.0
2020-12-22,48.745,48.77,48.68,48.77,28316.0
2020-12-23,48.8,48.86,48.77,48.815,21785.0
2020-12-24,48.745,48.755,48.645,48.69,15884.0
2020-12-29,48.745,48.77,48.68,48.725,26984.0
2020-12-30,48.715,48.79,48.68,48.7,26081.0
2020-12-31,48.7,48.755,48.66,48.7,10843.0
2021-01-04,48.695,49.065,48.62,48.695,24813.0
2021-01-05,48.85,48.85,48.75,48.75,25087.0
2021-01-06,48.89,48.89,48.53,48.595,71908.0
2021-01-07,48.53,48.565,48.44,48.52,39312.0
2021-01-08,48.44,48.455,48.335,48.42,41784.0
2021-01-11,48.4,48.445,48.335,48.39,37045.0
2021-01-12,48.4,48.4,48.28,48.345,33416.0
2021-01-13,48.375,48.455,48.345,48.445,23439.0
2021-01-14,48.485,48.555,48.4,48.44,21010.0
2021-01-15,48.39,48.52,48.325,48.485,13469.0
2021-01-18,48.51,48.61,48.5,48.55,21166.0
2021-01-19,48.55,48.62,48.49,48.495,30784.0
2021-01-20,48.54,48.555,48.465,48.53,81315.0
2021-01-21,48.53,48.585,48.5,48.585,20747.0
2021-01-22,48.51,48.51,48.38,48.455,17382.0
2021-01-25,48.495,48.495,48.42,48.465,20297.0
2021-01-27,48.495,48.715,48.485,48.54,48327.0
2021-01-28,48.5,48.595,48.485,48.575,26968.0
2021-01-29,48.53,48.53,48.42,48.475,35368.0
2021-02-01,48.335,48.44,48.335,48.4,23808.0
2021-02-02,48.39,48.52,48.31,48.465,33320.0
2021-02-03,48.39,48.39,48.32,48.365,26464.0
2021-02-04,48.325,48.325,48.2,48.255,21986.0
2021-02-05,48.245,48.335,48.18,48.335,31987.0
2021-02-08,48.225,48.225,48.135,48.135,24543.0
2021-02-09,48.19,48.265,48.16,48.21,90226.0
2021-02-10,48.255,48.29,48.2,48.235,24260.0
2021-02-11,48.28,48.355,48.28,48.345,22156.0
2021-02-12,48.32,48.32,48.235,48.27,12635.0
2021-02-15,48.155,48.155,47.995,48.025,28622.0
2021-02-16,47.98,48.025,47.925,48.005,58616.0
2021-02-17,47.83,47.895,47.72,47.87,233411.0
2021-02-18,47.94,47.96,47.85,47.93,34699.0
2021-02-19,47.85,47.875,47.755,47.815,41947.0
2021-02-22,47.585,47.59,47.335,47.37,40966.0
2021-02-23,47.25,47.445,47.25,47.445,92246.0
2021-02-24,47.345,47.41,47.245,47.29,53806.0
2021-02-25,47.16,47.16,46.905,46.965,78996.0
2021-02-26,46.625,46.975,46.515,46.6,103345.0
2021-03-01,46.985,47.28,46.985,47.13,52302.0
2021-03-02,47.13,47.19,46.92,46.92,51835.0
2021-03-03,47.125,47.13,46.95,47.03,25820.0
2021-03-04,46.91,46.92,46.7,46.765,29323.0
2021-03-05,46.745,46.755,46.58,46.7,26390.0
2021-03-08,46.71,46.895,46.71,46.895,49664.0
2021-03-09,46.775,46.855,46.69,46.85,32133.0
2021-03-10,46.995,47.02,46.91,47.02,12572.0
2021-03-11,47.05,47.13,47.02,47.07,33123.0
2021-03-12,47.07,47.095,47.015,47.075,20439.0
2021-03-15,46.84,46.895,46.765,46.84,39981.0
2021-03-16,47.04,47.13,47.015,47.095,35461.0
2021-03-17,47.02,47.085,46.985,47.06,31794.0
2021-03-18,46.965,47.015,46.735,46.785,59549.0
2021-03-19,46.735,46.875,46.7,46.875,29424.0
2021-03-22,46.84,47.02,46.84,46.96,59283.0
2021-03-23,46.965,47.06,46.94,47.005,19631.0
2021-03-24,47.125,47.27,47.115,47.27,38552.0
2021-03-25,47.27,47.27,47.075,47.17,43870.0
2021-03-26,47.16,47.235,47.14,47.225,24347.0
2021-03-29,47.15,47.15,47.06,47.105,76228.0
2021-03-30,47.005,47.005,46.855,46.875,168265.0
2021-03-31,46.91,46.92,46.79,46.865,91333.0
2021-04-01,47.045,47.965,46.83,46.895,72494.0
2021-04-06,46.945,47.1,46.905,47.065,22321.0
2021-04-07,47.165,47.165,47.11,47.12,50333.0
2021-04-08,47.175,47.23,47.145,47.22,36112.0
2021-04-09,47.19,47.275,47.135,47.175,76572.0
2021-04-12,47.005,47.125,46.98,47.125,33245.0
2021-04-13,47.035,47.035,46.98,47.0,40447.0
2021-04-14,47.12,47.165,47.1,47.1,49058.0
2021-04-15,47.055,47.125,46.99,47.055,25385.0
2021-04-16,47.19,47.245,47.175,47.175,39837.0
2021-04-19,47.24,47.24,47.125,47.185,20296.0
2021-04-20,47.155,47.155,47.015,47.035,40133.0
2021-04-21,47.12,47.2,47.12,47.155,43404.0
2021-04-22,47.23,47.265,47.175,47.24,44916.0
2021-04-23,47.22,47.23,47.125,47.175,53228.0
2021-04-26,47.2,47.22,47.11,47.11,26893.0
2021-04-27,47.145,47.155,47.1,47.145,17294.0
2021-04-28,47.055,47.2,47.035,47.19,57647.0
2021-04-29,47.24,47.285,47.2,47.24,28480.0
2021-04-30,47.175,47.185,47.11,47.165,39223.0
2021-05-03,47.125,47.165,47.09,47.165,20832.0
2021-05-04,47.155,47.2,47.12,47.12,45021.0
2021-05-05,47.175,47.24,47.12,47.22,37223.0
2021-05-06,47.285,47.305,47.23,47.265,26930.0
2021-05-07,47.285,47.33,47.275,47.305,10408.0
2021-05-10,47.295,47.295,47.23,47.275,17645.0
2021-05-11,47.24,47.305,47.21,47.23,26550.0
2021-05-12,47.12,47.155,47.08,47.145,26972.0
2021-05-13,47.09,47.09,47.045,47.055,45993.0
2021-05-14,47.055,47.11,47.045,47.1,16358.0
2021-05-17,47.11,47.185,47.11,47.185,24318.0
2021-05-18,47.1,47.125,47.055,47.11,24400.0
2021-05-19,47.145,47.165,47.1,47.165,22045.0
2021-05-20,47.12,47.22,47.08,47.22,54009.0
2021-05-21,47.24,47.31,47.19,47.255,32033.0
2021-05-24,47.33,47.36,47.285,47.33,24092.0
2021-05-25,47.405,47.405,47.33,47.385,31123.0
2021-05-26,47.47,47.505,47.34,47.35,28569.0
2021-05-27,47.395,47.48,47.395,47.44,22937.0
2021-05-28,47.405,47.405,47.295,47.33,20181.0
2021-05-31,47.33,47.36,47.295,47.305,187490.0
2021-06-01,47.285,47.365,47.255,47.265,26362.0
2021-06-02,47.295,47.32,47.23,47.32,26452.0
2021-06-03,47.405,47.46,47.36,47.405,16798.0
2021-06-04,47.32,47.32,47.255,47.285,25008.0
2021-06-07,47.385,47.495,47.385,47.47,48427.0
2021-06-08,47.43,47.505,47.395,47.46,42901.0
2021-06-09,47.625,47.645,47.58,47.605,77393.0
2021-06-10,47.78,47.885,47.775,47.865,32765.0
2021-06-11,47.855,47.92,47.82,47.855,27976.0
2021-06-15,47.765,47.875,47.745,47.82,37837.0
2021-06-16,47.745,47.775,47.72,47.745,38169.0
2021-06-17,47.515,47.515,47.405,47.425,47210.0
2021-06-18,47.535,47.56,47.47,47.535,36722.0
2021-06-21,47.56,47.745,47.56,47.72,37824.0
2021-06-22,47.515,47.56,47.47,47.505,43191.0
2021-06-23,47.515,47.58,47.495,47.57,33531.0
2021-06-24,47.605,47.605,47.535,47.535,43381.0
2021-06-25,47.6,47.615,47.515,47.525,48893.0
2021-06-28,47.47,47.515,47.44,47.46,16735.0
2021-06-29,47.625,47.67,47.6,47.655,29930.0
2021-06-30,47.69,47.69,47.54,47.54,42389.0
2021-07-01,47.68,47.685,47.615,47.66,22409.0
2021-07-02,47.77,47.78,47.695,47.745,33780.0
2021-07-05,47.875,47.91,47.845,47.91,43847.0
2021-07-06,47.77,47.815,47.695,47.76,59527.0
2021-07-07,47.855,48.01,47.835,47.945,32895.0
2021-07-08,48.02,48.115,48.02,48.075,58768.0
2021-07-09,48.095,48.15,48.05,48.095,48904.0
2021-07-12,48.06,48.195,48.03,48.16,16251.0
2021-07-13,48.225,48.225,48.125,48.16,20423.0
2021-07-14,48.085,48.14,48.04,48.14,11039.0
2021-07-15,48.245,48.31,48.205,48.28,26474.0
2021-07-16,48.3,48.325,48.245,48.255,27354.0
2021-07-19,48.465,48.515,48.365,48.41,20113.0
2021-07-20,48.515,48.615,48.515,48.54,40922.0
2021-07-21,48.505,48.58,48.455,48.57,27486.0
2021-07-22,48.41,48.505,48.41,48.475,27827.0
2021-07-23,48.54,48.54,48.465,48.495,22450.0
2021-07-26,48.495,48.56,48.455,48.505,27081.0
2021-07-27,48.465,48.54,48.45,48.515,28945.0
2021-07-28,48.56,48.65,48.52,48.65,40101.0
2021-07-29,48.645,48.68,48.605,48.65,10708.0
2021-07-30,48.595,48.615,48.54,48.55,21683.0
2021-08-02,48.55,48.605,48.55,48.595,18035.0
2021-08-03,48.68,48.71,48.595,48.625,44537.0
2021-08-04,48.625,48.66,48.58,48.635,34587.0
2021-08-05,48.67,48.67,48.585,48.585,19266.0
2021-08-06,48.58,48.58,48.52,48.53,18240.0
2021-08-09,48.41,48.455,48.4,48.455,22995.0
2021-08-10,48.43,48.505,48.43,48.475,9890.0
2021-08-11,48.44,48.455,48.4,48.44,34271.0
2021-08-12,48.52,48.55,48.475,48.505,32993.0
2021-08-13,48.45,48.465,48.41,48.455,39618.0
2021-08-16,48.57,48.65,48.52,48.645,26170.0
2021-08-17,48.58,48.635,48.56,48.615,13221.0
2021-08-18,48.66,48.715,48.615,48.625,9167.0
2021-08-19,48.755,48.8,48.71,48.8,17037.0
2021-08-20,48.855,48.895,48.82,48.84,22437.0
2021-08-23,48.81,48.83,48.765,48.765,27612.0
2021-08-24,48.735,48.79,48.625,48.625,12804.0
2021-08-25,48.585,48.635,48.52,48.635,24408.0
2021-08-26,48.52,48.57,48.505,48.52,21783.0
2021-08-27,48.485,48.505,48.45,48.465,7917.0
2021-08-30,48.55,48.605,48.505,48.595,21075.0
2021-08-31,48.635,48.68,48.595,48.595,68351.0
2021-09-01,48.4,48.41,48.345,48.365,66326.0
2021-09-02,48.485,48.495,48.45,48.495,36722.0
2021-09-03,48.45,48.495,48.39,48.42,28160.0
2021-09-06,48.3,48.345,48.26,48.31,45465.0
2021-09-07,48.3,48.365,48.255,48.325,25072.0
2021-09-08,48.255,48.27,48.19,48.235,13881.0
2021-09-09,48.325,48.345,48.28,48.325,23038.0
2021-09-10,48.41,48.45,48.375,48.41,17488.0
2021-09-13,48.355,48.375,48.29,48.325,19782.0
2021-09-14,48.355,48.42,48.31,48.355,31377.0
2021-09-15,48.52,48.57,48.485,48.515,27551.0
2021-09-16,48.43,48.475,48.365,48.385,29975.0
2021-09-17,48.3,48.32,48.255,48.26,16042.0
2021-09-20,48.235,48.3,48.18,48.29,40678.0
2021-09-21,48.495,48.495,48.365,48.365,31986.0
2021-09-22,48.385,48.455,48.325,48.39,21120.0
2021-09-23,48.52,48.52,48.4,48.4,24487.0
2021-09-24,48.17,48.17,48.005,48.005,22504.0
2021-09-27,48.16,48.16,47.985,48.06,20378.0
2021-09-28,48.005,48.005,47.855,47.88,15949.0
2021-09-29,47.88,47.88,47.77,47.825,23325.0
2021-09-30,47.875,47.92,47.81,47.81,14483.0
2021-10-01,47.73,47.845,47.725,47.805,18545.0
2021-10-04,47.77,47.845,47.77,47.8,26223.0
2021-10-05,47.78,47.805,47.725,47.76,18860.0
2021-10-06,47.64,47.675,47.51,47.51,13801.0
2021-10-07,47.575,47.62,47.53,47.585,46667.0
2021-10-08,47.47,47.48,47.34,47.415,22618.0
2021-10-11,47.325,47.34,47.2,47.23,34803.0
2021-10-12,47.195,47.25,47.09,47.165,20591.0
2021-10-13,47.275,47.35,47.23,47.315,25830.0
2021-10-14,47.39,47.445,47.325,47.435,23361.0
2021-10-15,47.48,47.48,47.295,47.405,25685.0
2021-10-18,47.185,47.185,46.98,47.025,41533.0
2021-10-19,47.045,47.175,46.98,46.99,26709.0
2021-10-20,46.96,46.98,46.73,46.885,34029.0
2021-10-21,46.94,46.95,46.785,46.895,20213.0
2021-10-22,46.85,46.905,46.795,46.875,15759.0
2021-10-25,46.95,47.045,46.905,46.905,41469.0
2021-10-26,46.99,47.055,46.84,46.84,27622.0
2021-10-27,46.895,46.895,46.525,46.765,151820.0
2021-10-28,46.82,46.85,46.4,46.495,92884.0
2021-10-29,46.535,46.655,45.91,46.135,110642.0
2021-11-01,46.46,46.6,46.41,46.6,97688.0
2021-11-02,47.435,47.435,46.3,46.535,69902.0
2021-11-03,46.67,46.765,46.67,46.72,17060.0
2021-11-04,46.68,46.69,46.54,46.645,18766.0
2021-11-05,46.8,46.925,46.735,46.86,38942.0
2021-11-08,47.065,47.065,46.85,46.885,29081.0
2021-11-09,46.86,46.905,46.8,46.895,41715.0
2021-11-10,46.95,46.97,46.885,46.895,47663.0
2021-11-11,46.655,46.765,46.515,46.67,16768.0
2021-11-12,46.6,46.71,46.56,46.7,20142.0
2021-11-15,46.625,46.84,46.625,46.72,118422.0
2021-11-16,46.54,46.665,46.54,46.625,19912.0
2021-11-17,46.535,46.7,46.45,46.615,68102.0
2021-11-18,46.745,46.8,46.7,46.73,38980.0
2021-11-19,46.72,46.745,46.625,46.71,56325.0
2021-11-22,46.765,46.81,46.72,46.72,13561.0
2021-11-23,46.55,46.58,46.485,46.54,6966.0
2021-11-24,46.44,46.615,46.395,46.615,29292.0
2021-11-25,46.6,46.615,46.54,46.57,17842.0
2021-11-26,46.635,46.85,46.605,46.81,8687.0
2021-11-29,46.98,47.015,46.86,46.885,31966.0
2021-11-30,46.99,47.055,46.885,47.055,25799.0
2021-12-01,47.11,47.11,46.915,46.96,23236.0
2021-12-02,47.21,47.25,47.09,47.13,17836.0
2021-12-03,47.13,47.26,47.055,47.2,19267.0
2021-12-06,47.39,47.39,47.275,47.315,15925.0
2021-12-07,47.21,47.265,47.07,47.08,22156.0
2021-12-08,46.98,47.135,46.935,47.12,24493.0
2021-12-09,47.145,47.145,46.97,47.005,7667.0
2021-12-10,47.065,47.175,47.065,47.1,24917.0
2021-12-13,47.155,47.21,47.12,47.155,14262.0
2021-12-14,47.35,47.435,47.35,47.415,8395.0
2021-12-15,47.415,47.425,47.23,47.305,15304.0
2021-12-16,47.265,47.295,47.1,47.26,25974.0
2021-12-17,47.305,47.315,47.145,47.145,35569.0
2021-12-20,47.25,47.38,47.25,47.36,29858.0
2021-12-21,47.425,47.425,47.2,47.26,29511.0
2021-12-22,47.265,47.275,47.195,47.25,61363.0
2021-12-23,47.2,47.305,47.2,47.26,16749.0
2021-12-24,47.26,47.34,47.175,47.34,10232.0
2021-12-29,47.36,47.435,47.315,47.435,13786.0
2021-12-30,47.435,47.435,47.22,47.23,13632.0
2021-12-31,47.21,47.22,47.1,47.11,5260.0
2022-01-04,46.865,46.965,46.79,46.96,22659.0
2022-01-05,46.9,46.93,46.845,46.875,58014.0
2022-01-06,46.735,46.76,46.67,46.67,13819.0
2022-01-07,46.745,46.76,46.68,46.735,11410.0
2022-01-10,46.62,46.64,46.53,46.615,24114.0
2022-01-11,46.64,46.725,46.64,46.65,25528.0
2022-01-12,46.65,46.825,46.65,46.8,21920.0
2022-01-13,46.77,46.79,46.705,46.735,24372.0
2022-01-14,46.845,46.9,46.705,46.78,10671.0
2022-01-17,46.65,46.65,46.53,46.585,72524.0
2022-01-18,46.62,46.64,46.4,46.455,19246.0
2022-01-19,46.455,46.615,46.275,46.36,40606.0
2022-01-20,46.445,46.445,46.285,46.295,20925.0
2022-01-21,46.38,46.615,46.38,46.575,12853.0
2022-01-24,46.62,46.64,46.435,46.465,29017.0
2022-01-25,46.435,46.49,46.335,46.425,17636.0
2022-01-27,46.155,46.26,46.145,46.22,44067.0
2022-01-28,46.295,46.41,46.295,46.41,20819.0
2022-01-31,46.435,46.555,46.435,46.53,13640.0
2022-02-01,46.48,46.63,46.415,46.585,8444.0
2022-02-02,46.565,46.595,46.435,46.595,11880.0
2022-02-03,46.67,46.715,46.65,46.67,21513.0
2022-02-04,46.54,46.55,46.38,46.38,30589.0
2022-02-07,46.285,46.335,46.145,46.27,24853.0
2022-02-08,46.205,46.21,45.905,45.94,34794.0
2022-02-09,45.86,46.055,45.86,45.93,60013.0
2022-02-10,46.045,46.08,45.97,45.995,22168.0
2022-02-11,45.765,45.84,45.67,45.755,31479.0
2022-02-14,45.97,45.995,45.865,45.95,41334.0
2022-02-15,45.755,45.775,45.7,45.72,122261.0
2022-02-16,45.605,45.71,45.54,45.68,22754.0
2022-02-17,45.66,45.82,45.585,45.765,27274.0
2022-02-18,45.8,45.865,45.615,45.615,33106.0
2022-02-21,45.875,45.875,45.7,45.735,30318.0
2022-02-22,45.875,45.905,45.71,45.84,135255.0
2022-02-23,45.605,45.67,45.515,45.645,170259.0
2022-02-24,45.585,45.94,45.55,45.885,123549.0
2022-02-25,45.635,45.71,45.585,45.68,334991.0
2022-02-28,45.905,45.97,45.83,45.97,36548.0
2022-03-01,45.96,46.005,45.84,45.925,106428.0
2022-03-02,46.07,46.145,46.055,46.11,43541.0
2022-03-03,45.98,46.035,45.895,45.895,37734.0
2022-03-04,45.895,46.185,45.865,45.98,34520.0
2022-03-07,46.08,46.13,45.97,45.97,46254.0
2022-03-08,45.8,45.84,45.7,45.725,172531.0
2022-03-09,45.52,45.605,45.44,45.54,48269.0
2022-03-10,45.465,45.53,45.42,45.43,63130.0
2022-03-11,45.26,45.345,45.205,45.335,56959.0
2022-03-14,45.3,45.315,45.175,45.235,49719.0
2022-03-15,45.03,45.085,44.96,45.0,26159.0
2022-03-16,45.175,45.205,45.075,45.185,23901.0
2022-03-17,45.095,45.13,44.955,45.085,21339.0
2022-03-18,44.99,45.095,44.89,44.96,58517.0
2022-03-21,44.955,45.045,44.935,45.0,19886.0
2022-03-22,44.675,44.675,44.46,44.47,30225.0
2022-03-23,44.42,44.42,44.31,44.395,113488.0
2022-03-24,44.545,44.635,44.45,44.46,23035.0
2022-03-25,44.42,44.43,44.345,44.395,70567.0
2022-03-28,44.3,44.3,44.04,44.06,34182.0
2022-03-29,44.16,44.255,43.945,43.955,42160.0
2022-03-30,44.0,44.28,44.0,44.27,70764.0
2022-03-31,44.29,44.375,44.265,44.27,20868.0
2022-04-01,44.105,44.225,44.03,44.085,23374.0
2022-04-04,44.105,44.225,44.085,44.105,18881.0
2022-04-05,44.235,44.32,44.01,44.055,73201.0
2022-04-06,43.88,43.89,43.73,43.805,115915.0
2022-04-07,43.905,44.0,43.86,43.915,92205.0
2022-04-08,43.805,43.89,43.785,43.805,33062.0
2022-04-11,43.75,43.87,43.73,43.795,64386.0
2022-04-12,43.7,43.73,43.6,43.655,35374.0
2022-04-13,43.685,43.795,43.655,43.75,10471.0
2022-04-14,43.825,43.975,43.76,43.975,11818.0
2022-04-19,43.76,43.805,43.655,43.71,27331.0
2022-04-20,43.58,43.635,43.48,43.56,20542.0
2022-04-21,43.73,43.775,43.58,43.62,42175.0
2022-04-22,43.47,43.47,43.345,43.41,37830.0
2022-04-26,43.55,43.695,43.47,43.535,26232.0
2022-04-27,43.635,43.71,43.43,43.545,70112.0
2022-04-28,43.46,43.6,43.46,43.6,40870.0
2022-04-29,43.355,43.41,43.32,43.34,12217.0
2022-05-02,43.255,43.29,43.17,43.195,40013.0
2022-05-03,43.115,43.13,42.85,42.86,93986.0
2022-05-04,42.675,42.71,42.48,42.535,29257.0
2022-05-05,42.71,42.925,42.71,42.9,22197.0
2022-05-06,42.555,42.71,42.515,42.625,102542.0
2022-05-09,42.495,42.57,42.46,42.525,72585.0
2022-05-10,42.635,42.74,42.545,42.58,51276.0
2022-05-11,42.71,42.72,42.625,42.695,53170.0
2022-05-12,42.815,42.9,42.75,42.86,57431.0
2022-05-13,43.01,43.085,42.945,42.99,53397.0
2022-05-16,43.0,43.095,42.955,43.05,52414.0
2022-05-17,42.98,43.03,42.85,42.89,19081.0
2022-05-18,42.72,42.89,42.71,42.85,90348.0
2022-05-19,43.085,43.13,42.9,42.965,64267.0
2022-05-20,43.15,43.205,43.095,43.19,64369.0
2022-05-23,43.215,43.255,43.085,43.125,28572.0
2022-05-24,43.095,43.15,43.055,43.13,84218.0
2022-05-25,43.355,43.43,43.265,43.3,231261.0
2022-05-26,43.42,43.42,43.3,43.365,74240.0
2022-05-27,43.33,43.33,43.245,43.28,172815.0
2022-05-30,43.355,43.355,43.265,43.31,64724.0
2022-05-31,43.215,43.225,43.02,43.065,175554.0
2022-06-01,42.965,42.965,42.84,42.87,93869.0
2022-06-02,42.785,42.785,42.655,42.655,94521.0
2022-06-03,42.61,42.71,42.56,42.7,36130.0
2022-06-06,42.76,42.815,42.71,42.775,80846.0
2022-06-07,42.685,42.685,42.48,42.535,16404.0
2022-06-08,42.525,42.655,42.525,42.545,16151.0
2022-06-09,42.505,42.525,42.45,42.505,15168.0
2022-06-10,42.42,42.42,42.32,42.385,31744.0
2022-06-14,41.58,41.71,41.505,41.71,97561.0
2022-06-15,41.485,41.485,41.01,41.115,68174.0
2022-06-16,41.45,41.505,41.15,41.395,68931.0
2022-06-17,41.3,41.355,41.18,41.27,48934.0
2022-06-20,41.27,41.485,41.27,41.375,59384.0
2022-06-21,41.255,41.405,41.14,41.395,80731.0
2022-06-22,41.46,41.635,41.46,41.58,33050.0
2022-06-23,41.99,42.04,41.915,41.965,67033.0
2022-06-24,42.265,42.32,42.18,42.255,71808.0
2022-06-27,42.235,42.265,42.05,42.065,47461.0
2022-06-28,41.965,42.215,41.925,42.2,52216.0
2022-06-29,42.05,42.28,42.03,42.28,32918.0
2022-06-30,42.45,42.515,42.28,42.405,51844.0
2022-07-01,42.47,42.775,42.47,42.635,82612.0
2022-07-04,42.835,42.915,42.72,42.77,42674.0
2022-07-05,42.685,42.74,42.46,42.72,73804.0
2022-07-06,42.98,43.085,42.915,43.085,131391.0
2022-07-07,42.88,43.0,42.825,42.925,51946.0
2022-07-08,42.85,42.87,42.75,42.87,32062.0
2022-07-11,42.73,42.77,42.665,42.76,26395.0
2022-07-12,42.98,43.055,42.915,42.98,31358.0
2022-07-13,43.055,43.095,43.02,43.075,12662.0
2022-07-14,42.965,43.055,42.825,42.945,24925.0
2022-07-15,42.945,43.03,42.945,42.98,16737.0
2022-07-18,42.91,43.0,42.9,42.98,67692.0
2022-07-19,42.795,42.86,42.72,42.775,38951.0
2022-07-20,42.655,42.685,42.58,42.62,28683.0
2022-07-21,42.635,42.71,42.625,42.665,17599.0
2022-07-22,42.9,42.955,42.825,42.91,35664.0
2022-07-25,43.13,43.19,43.105,43.13,119904.0
2022-07-26,43.15,43.17,43.085,43.13,61700.0
2022-07-27,43.14,43.365,43.085,43.33,26491.0
2022-07-28,43.57,43.685,43.48,43.515,417732.0
2022-07-29,43.84,43.965,43.805,43.935,55965.0
2022-08-01,43.825,43.86,43.74,43.775,18483.0
2022-08-02,43.905,44.16,43.905,44.085,59379.0
2022-08-03,43.765,43.935,43.76,43.815,35770.0
2022-08-04,43.825,43.825,43.645,43.645,30169.0
2022-08-05,43.805,43.835,43.73,43.805,40637.0
2022-08-08,43.47,43.525,43.405,43.48,79382.0
2022-08-09,43.635,43.655,43.55,43.625,21096.0
2022-08-10,43.505,43.525,43.375,43.375,36122.0
2022-08-11,43.385,43.42,43.225,43.31,40407.0
2022-08-12,42.98,43.085,42.935,42.98,62940.0
2022-08-15,43.065,43.15,43.0,43.15,51645.0
2022-08-16,43.44,43.485,43.395,43.485,56691.0
2022-08-17,43.355,43.44,43.33,43.395,39174.0
2022-08-18,43.19,43.29,43.16,43.245,47352.0
2022-08-19,43.245,43.265,43.04,43.115,76671.0
2022-08-22,42.775,42.805,42.71,42.775,36723.0
2022-08-23,42.62,42.645,42.545,42.61,98030.0
2022-08-24,42.515,42.61,42.485,42.59,82897.0
2022-08-25,42.485,42.515,42.395,42.505,47916.0
2022-08-26,42.665,42.72,42.61,42.72,28836.0
2022-08-29,42.56,42.59,42.32,42.385,78483.0
2022-08-30,42.485,42.645,42.46,42.625,267492.0
2022-08-31,42.665,42.71,42.625,42.7,44672.0
2022-09-01,42.535,42.535,42.355,42.495,87080.0
2022-09-02,42.485,42.545,42.47,42.515,42270.0
2022-09-05,42.62,42.645,42.58,42.645,36033.0
2022-09-06,42.62,42.695,42.56,42.59,70505.0
2022-09-07,42.47,42.495,42.41,42.47,90766.0
2022-09-08,42.685,42.955,42.685,42.87,67162.0
2022-09-09,42.71,42.88,42.665,42.805,32001.0
2022-09-12,42.9,42.935,42.73,42.74,36978.0
2022-09-13,42.785,42.84,42.76,42.84,25227.0
2022-09-14,42.61,42.625,42.48,42.61,76946.0
2022-09-15,42.635,42.675,42.555,42.555,23901.0
2022-09-16,42.545,42.555,42.375,42.41,30205.0
2022-09-19,42.56,42.56,42.47,42.515,46421.0
2022-09-20,42.545,42.695,42.495,42.675,34889.0
2022-09-21,42.505,42.545,42.47,42.545,10731.0
2022-09-23,42.13,42.13,41.975,42.02,74723.0
2022-09-26,41.915,41.99,41.835,41.89,51304.0
2022-09-27,41.675,41.76,41.635,41.7,43032.0
2022-09-28,41.72,41.73,41.545,41.635,124306.0
2022-09-29,41.915,42.085,41.915,41.99,54046.0
2022-09-30,41.915,41.99,41.9,41.99,26324.0
2022-10-03,42.19,42.19,42.0,42.065,56647.0
2022-10-04,42.355,42.76,42.31,42.61,77067.0
2022-10-05,42.625,42.785,42.545,42.73,16061.0
2022-10-06,42.495,42.525,42.355,42.41,43304.0
2022-10-07,42.235,42.34,42.235,42.31,44054.0
2022-10-10,42.33,42.33,42.115,42.2,18718.0
2022-10-11,42.15,42.15,41.915,41.965,56977.0
2022-10-12,42.02,42.115,41.925,42.115,110390.0
2022-10-13,42.055,42.115,41.99,42.01,40467.0
2022-10-14,41.89,42.03,41.835,41.965,51231.0
2022-10-17,41.91,41.91,41.785,41.86,110608.0
2022-10-18,41.86,42.18,41.86,42.16,50288.0
2022-10-19,42.16,42.16,42.0,42.03,23550.0
2022-10-20,41.85,41.85,41.675,41.76,40050.0
2022-10-21,41.675,41.675,41.365,41.42,28880.0
2022-10-24,41.405,41.59,41.375,41.555,28334.0
2022-10-25,41.56,41.76,41.56,41.76,45393.0
2022-10-26,42.04,42.14,41.89,42.03,188753.0
2022-10-27,42.265,42.34,42.215,42.235,31584.0
2022-10-28,42.56,42.56,42.47,42.48,24368.0
2022-10-31,42.57,42.6,42.45,42.545,14931.0
2022-11-01,42.42,42.525,42.28,42.46,49763.0
2022-11-02,42.555,42.555,42.33,42.33,35688.0
2022-11-03,42.115,42.15,42.05,42.125,28174.0
2022-11-04,42.245,42.33,42.125,42.32,20800.0
2022-11-07,42.365,42.365,42.16,42.17,29688.0
2022-11-08,41.99,41.99,41.815,41.815,524216.0
2022-11-09,42.125,42.235,42.0,42.2,34401.0
2022-11-10,42.32,42.57,42.32,42.57,58840.0
2022-11-11,42.795,42.98,42.695,42.75,33970.0
2022-11-14,42.495,42.6,42.48,42.525,42475.0
2022-11-15,42.505,42.57,42.47,42.485,82415.0
2022-11-16,42.57,42.7,42.535,42.655,28814.0
2022-11-17,42.675,42.945,42.675,42.815,41059.0
2022-11-18,42.815,42.9,42.72,42.86,24141.0
2022-11-21,42.965,43.01,42.825,42.955,17431.0
2022-11-22,42.98,42.99,42.91,42.915,45518.0
2022-11-23,43.02,43.115,42.89,42.975,101664.0
2022-11-24,42.89,43.16,42.89,43.02,44325.0
2022-11-25,42.98,43.115,42.945,42.99,62938.0
2022-11-28,42.98,43.125,42.91,43.075,126482.0
2022-11-29,43.17,43.17,42.89,42.9,49916.0
2022-11-30,42.86,43.15,42.86,43.14,48505.0
2022-12-01,43.17,43.3,43.17,43.255,63670.0
2022-12-02,43.355,43.55,43.355,43.535,56611.0
2022-12-05,43.7,43.7,43.545,43.59,321582.0
2022-12-06,43.695,43.7,43.505,43.515,81937.0
2022-12-07,43.515,43.625,43.515,43.61,51429.0
2022-12-08,43.76,43.76,43.58,43.58,149430.0
2022-12-09,43.58,43.775,43.545,43.775,95206.0
2022-12-12,43.73,43.73,43.535,43.56,129539.0
2022-12-13,43.525,43.525,43.395,43.46,163796.0
2022-12-14,43.57,43.62,43.485,43.56,54937.0
2022-12-15,43.46,43.505,43.27,43.32,391022.0
2022-12-16,43.525,43.525,43.225,43.375,72927.0
2022-12-19,43.33,43.355,43.17,43.225,101072.0
2022-12-20,43.01,43.085,42.61,42.785,142920.0
2022-12-21,42.935,42.935,42.74,42.85,162120.0
2022-12-22,42.945,42.945,42.645,42.675,27028.0
2022-12-23,42.62,42.62,42.525,42.58,37278.0
2022-12-28,42.505,42.505,42.01,42.125,63700.0
2022-12-29,42.125,42.15,41.99,42.15,24033.0
2022-12-30,42.01,42.225,42.01,42.19,8370.0
2023-01-03,42.505,42.505,42.2,42.245,68017.0
2023-01-04,42.41,42.505,42.375,42.495,26268.0
2023-01-05,42.47,42.625,42.47,42.61,21725.0
2023-01-06,42.46,42.635,42.46,42.61,17138.0
2023-01-09,42.825,42.91,42.76,42.795,8146.0
2023-01-10,42.9,42.9,42.795,42.835,15231.0
2023-01-11,42.795,42.87,42.76,42.84,22097.0
2023-01-12,43.01,43.235,43.01,43.215,57181.0
2023-01-13,43.32,43.405,43.17,43.17,13269.0
2023-01-16,43.265,43.265,43.105,43.235,20005.0
2023-01-17,43.355,43.355,43.15,43.215,19884.0
2023-01-18,43.265,43.34,43.065,43.29,33545.0
2023-01-19,43.535,43.88,43.535,43.85,67582.0
2023-01-20,43.61,43.795,43.61,43.685,15084.0
2023-01-23,43.485,43.645,43.485,43.6,19474.0
2023-01-24,43.515,43.62,43.495,43.61,68110.0
2023-01-25,43.795,43.89,43.43,43.46,31284.0
2023-01-27,43.375,43.375,43.245,43.31,59251.0
2023-01-30,43.42,43.42,43.235,43.355,39004.0
2023-01-31,43.355,43.485,43.29,43.41,73407.0
2023-02-01,43.375,43.405,43.31,43.33,26824.0
2023-02-02,43.33,43.535,43.33,43.46,54258.0
2023-02-03,43.645,43.84,43.645,43.835,287947.0
2023-02-06,43.58,43.61,43.495,43.58,57136.0
2023-02-07,43.405,43.505,43.205,43.235,57300.0
2023-02-08,43.18,43.265,43.125,43.245,32363.0
2023-02-09,43.3,43.31,43.125,43.16,22959.0
2023-02-10,42.975,43.04,42.9,43.01,31057.0
2023-02-13,42.75,42.89,42.7,42.88,43908.0
2023-02-14,42.935,42.955,42.86,42.935,23351.0
2023-02-15,42.815,42.965,42.74,42.915,58641.0
2023-02-16,42.805,43.01,42.655,42.965,30071.0
2023-02-17,42.87,42.87,42.76,42.775,31116.0
2023-02-20,42.805,42.89,42.785,42.85,23347.0
2023-02-21,42.76,42.785,42.695,42.76,30924.0
2023-02-22,42.545,42.795,42.46,42.72,89133.0
2023-02-23,42.655,42.695,42.59,42.695,50064.0
2023-02-24,42.685,42.76,42.645,42.72,53946.0
2023-02-27,42.665,42.665,42.56,42.6,34622.0
2023-02-28,42.71,42.785,42.655,42.72,86182.0
2023-03-01,42.685,42.935,42.6,42.91,35885.0
2023-03-02,42.84,42.88,42.74,42.805,73396.0
2023-03-03,42.665,42.71,42.57,42.685,41478.0
2023-03-06,42.88,43.03,42.825,42.98,21276.0
2023-03-07,42.98,43.19,42.925,43.15,50194.0
2023-03-08,43.17,43.17,43.03,43.065,39617.0
2023-03-09,43.13,43.245,43.125,43.15,35631.0
2023-03-10,43.29,43.43,43.235,43.43,93806.0
2023-03-13,43.625,43.675,43.56,43.58,33635.0
2023-03-14,43.815,44.0,43.72,43.73,118478.0
2023-03-15,43.56,43.795,43.515,43.695,41237.0
2023-03-16,43.955,44.15,43.89,44.05,62088.0
2023-03-17,43.795,43.87,43.685,43.805,24031.0
2023-03-20,43.915,44.235,43.915,44.235,54066.0
2023-03-21,44.255,44.395,44.195,44.27,65288.0
2023-03-22,44.13,44.13,43.935,43.935,44955.0
2023-03-23,44.105,44.19,44.055,44.12,24216.0
2023-03-24,44.19,44.29,44.085,44.27,32122.0
2023-03-27,44.28,44.47,44.28,44.365,74348.0
2023-03-28,44.225,44.235,44.075,44.14,52636.0
2023-03-29,44.105,44.19,43.975,44.14,38311.0
2023-03-30,44.095,44.15,44.03,44.085,23325.0
2023-03-31,44.12,44.17,44.065,44.17,49032.0
2023-04-03,44.195,44.245,44.14,44.14,36113.0
2023-04-04,44.375,44.375,44.215,44.31,69128.0
2023-04-05,44.375,44.47,44.335,44.345,21944.0
2023-04-06,44.45,44.545,44.41,44.545,31304.0
2023-04-11,44.43,44.495,44.335,44.46,121597.0
2023-04-12,44.45,44.45,44.32,44.395,17703.0
2023-04-13,44.395,44.395,44.225,44.255,23534.0
2023-04-14,44.235,44.255,44.19,44.195,17773.0
2023-04-17,44.075,44.16,44.01,44.085,212422.0
2023-04-18,43.955,43.98,43.795,43.88,232252.0
2023-04-19,43.76,43.825,43.695,43.815,22496.0
2023-04-20,43.785,43.785,43.665,43.785,36208.0
2023-04-21,43.825,43.9,43.76,43.9,40999.0
2023-04-24,43.84,43.9,43.775,43.89,20914.0
2023-04-26,44.245,44.335,44.095,44.29,53758.0
2023-04-27,44.255,44.255,44.105,44.115,95452.0
2023-04-28,44.05,44.15,43.935,44.14,35187.0
2023-05-01,44.245,44.3,44.14,44.195,19149.0
2023-05-02,44.055,44.16,43.765,43.825,77149.0
2023-05-03,44.205,44.205,43.965,44.01,49091.0
2023-05-04,44.215,44.27,44.15,44.265,36893.0
2023-05-05,44.33,44.405,44.215,44.265,21326.0
2023-05-08,44.15,44.15,44.065,44.12,53228.0
2023-05-09,43.955,43.98,43.915,43.945,36097.0
2023-05-10,43.935,44.01,43.925,43.975,25380.0
2023-05-11,44.085,44.115,44.055,44.115,26601.0
2023-05-12,44.195,44.375,44.195,44.33,17129.0
2023-05-15,44.19,44.19,44.05,44.05,21535.0
2023-05-16,43.98,44.075,43.915,44.075,25591.0
2023-05-17,43.975,44.085,43.975,44.055,62418.0
2023-05-18,43.87,44.065,43.87,43.9,26372.0
2023-05-19,43.655,43.695,43.6,43.625,92334.0
2023-05-22,43.645,43.695,43.58,43.635,35455.0
2023-05-23,43.535,43.62,43.505,43.505,54758.0
2023-05-24,43.515,43.635,43.48,43.61,50144.0
2023-05-25,43.46,43.495,43.395,43.44,58831.0
2023-05-26,43.34,43.375,43.245,43.375,44901.0
2023-05-29,43.42,43.45,43.345,43.385,11353.0
2023-05-30,43.535,43.58,43.47,43.495,27687.0
2023-05-31,43.61,43.695,43.56,43.685,58909.0
2023-06-01,43.7,43.73,43.535,43.58,31411.0
2023-06-02,43.61,43.665,43.48,43.55,83905.0
2023-06-05,43.345,43.345,43.245,43.28,53888.0
2023-06-06,43.245,43.34,43.075,43.17,94824.0
2023-06-07,43.14,43.18,43.095,43.115,46206.0
2023-06-08,42.825,42.86,42.75,42.86,176919.0
2023-06-09,42.86,42.915,42.825,42.86,46031.0
2023-06-13,42.805,42.935,42.805,42.925,61222.0
2023-06-14,42.75,42.785,42.695,42.77,60897.0
2023-06-15,42.775,42.815,42.56,42.645,63783.0
2023-06-16,42.74,42.76,42.57,42.655,412692.0
2023-06-19,42.71,42.73,42.665,42.685,140111.0
2023-06-20,42.72,42.77,42.56,42.665,138862.0
2023-06-21,42.785,42.86,42.775,42.85,78800.0
2023-06-22,42.805,42.87,42.795,42.84,127003.0
2023-06-23,42.75,42.75,42.62,42.73,56863.0
2023-06-26,42.84,42.88,42.785,42.805,196191.0
2023-06-27,42.91,42.975,42.835,42.835,42899.0
2023-06-28,42.945,43.04,42.88,43.02,48415.0
2023-06-29,43.125,43.125,42.9,42.955,23753.0
2023-06-30,42.75,42.825,42.71,42.71,22588.0
2023-07-03,42.745,42.85,42.68,42.815,20129.0
2023-07-04,42.805,42.84,42.68,42.785,55359.0
2023-07-05,42.945,42.945,42.755,42.805,21579.0
2023-07-06,42.67,42.67,42.51,42.51,65618.0
2023-07-07,42.275,42.275,42.115,42.2,77077.0
2023-07-10,42.21,42.21,42.095,42.17,40153.0
2023-07-11,42.245,42.405,42.23,42.405,57117.0
2023-07-12,42.455,42.54,42.39,42.465,46595.0
2023-07-13,42.68,42.755,42.66,42.67,45310.0
2023-07-14,42.815,43.0,42.815,42.905,51810.0
2023-07-17,42.785,42.935,42.785,42.86,33609.0
2023-07-18,42.935,42.965,42.87,42.935,53886.0
2023-07-19,42.935,43.105,42.935,43.075,41387.0
2023-07-20,42.99,43.095,42.905,42.945,135133.0
2023-07-21,42.815,42.85,42.755,42.785,35385.0
2023-07-24,42.84,42.915,42.805,42.87,14362.0
2023-07-25,42.895,42.945,42.84,42.86,26711.0
2023-07-26,42.785,42.98,42.73,42.905,84905.0
2023-07-27,42.99,43.095,42.955,43.06,28826.0
2023-07-28,42.88,42.915,42.72,42.88,293288.0
2023-07-31,43.02,43.05,42.88,42.895,149520.0
2023-08-01,42.99,43.115,42.915,43.085,57623.0
2023-08-02,43.085,43.085,43.0,43.04,50062.0
2023-08-03,42.975,43.02,42.895,42.915,50495.0
2023-08-04,42.795,42.85,42.72,42.73,39207.0
2023-08-07,42.86,43.065,42.86,43.03,41937.0
2023-08-08,42.935,43.075,42.88,43.075,64040.0
2023-08-09,43.16,43.235,43.1,43.18,105286.0
2023-08-10,43.095,43.115,43.03,43.065,310767.0
2023-08-11,43.0,43.01,42.86,42.925,34468.0
2023-08-14,42.765,42.775,42.7,42.7,76545.0
2023-08-15,42.605,42.71,42.54,42.595,110456.0
2023-08-16,42.615,42.765,42.615,42.765,88190.0
2023-08-17,42.68,42.745,42.465,42.485,52321.0
2023-08-18,42.57,42.71,42.54,42.7,47442.0
2023-08-21,42.7,42.745,42.615,42.65,57601.0
2023-08-22,42.56,42.625,42.52,42.625,56630.0
2023-08-23,42.65,42.755,42.65,42.69,51634.0
2023-08-24,42.98,43.0,42.905,42.965,45779.0
2023-08-25,42.935,42.955,42.815,42.85,68790.0
2023-08-28,42.895,42.905,42.795,42.83,380538.0
2023-08-29,42.89,42.975,42.89,42.965,39806.0
2023-08-30,42.99,43.17,42.99,43.02,58836.0
2023-08-31,43.15,43.16,43.075,43.15,48948.0
2023-09-01,43.22,43.305,43.22,43.245,33585.0
2023-09-04,43.22,43.22,43.03,43.085,87483.0
2023-09-05,43.0,43.04,42.975,43.02,459838.0
2023-09-06,42.965,43.04,42.895,43.01,57083.0
2023-09-07,42.925,42.98,42.89,42.925,124168.0
2023-09-08,43.03,43.16,43.01,43.16,40545.0
2023-09-11,43.03,43.03,42.915,42.98,120784.0
2023-09-12,42.955,43.03,42.935,42.955,26794.0
2023-09-13,42.98,43.05,42.965,43.03,39474.0
2023-09-14,43.04,43.15,43.03,43.075,57879.0
2023-09-15,43.075,43.17,43.06,43.15,65536.0
2023-09-18,43.0,43.0,42.87,42.925,62493.0
2023-09-19,42.965,43.02,42.89,42.98,26313.0
2023-09-20,42.89,42.895,42.82,42.86,21331.0
2023-09-21,42.735,42.735,42.635,42.7,40098.0
2023-09-22,42.54,42.645,42.54,42.575,49640.0
2023-09-25,42.65,42.745,42.65,42.735,18798.0
2023-09-26,42.52,42.595,42.485,42.56,42516.0
2023-09-27,42.585,42.65,42.53,42.57,41341.0
2023-09-28,42.465,42.485,42.39,42.465,69785.0
2023-09-29,42.435,42.435,42.33,42.405,28933.0
2023-10-02,42.39,42.39,42.295,42.39,14754.0
2023-10-03,42.265,42.35,42.18,42.345,25040.0
2023-10-04,42.22,42.23,42.09,42.145,50268.0
2023-10-05,42.325,42.36,42.23,42.305,51614.0
2023-10-06,42.295,42.39,42.2,42.37,30692.0
2023-10-09,42.41,42.465,42.37,42.435,368404.0
2023-10-10,42.54,42.635,42.515,42.515,45580.0
2023-10-11,42.52,42.625,42.52,42.6,30945.0
2023-10-12,42.69,42.795,42.69,42.74,13815.0
2023-10-13,42.55,42.57,42.485,42.55,16973.0
2023-10-16,42.58,42.605,42.52,42.59,27986.0
2023-10-17,42.455,42.515,42.345,42.37,32303.0
2023-10-18,42.175,42.175,42.09,42.09,185785.0
2023-10-19,41.975,41.975,41.86,41.86,51091.0
2023-10-20,41.86,42.02,41.86,41.945,34687.0
2023-10-23,41.945,41.975,41.825,41.84,374080.0
2023-10-24,41.995,42.07,41.985,42.07,181105.0
2023-10-25,42.07,42.07,41.88,41.9,44972.0
2023-10-26,41.815,41.815,41.67,41.71,133894.0
2023-10-27,41.775,41.835,41.75,41.815,47432.0
2023-10-30,41.74,41.74,41.585,41.635,86455.0
2023-10-31,41.54,41.585,41.425,41.53,44806.0
2023-11-01,41.435,41.52,41.38,41.465,32817.0
2023-11-02,41.56,41.89,41.56,41.86,45168.0
2023-11-03,42.05,42.05,41.935,41.985,87368.0
2023-11-06,42.03,42.08,42.01,42.06,35814.0
2023-11-07,41.965,42.095,41.9,42.08,32452.0
2023-11-08,42.275,42.38,42.275,42.335,33714.0
2023-11-09,42.445,42.52,42.43,42.43,42536.0
2023-11-10,42.08,42.285,42.08,42.25,27345.0
2023-11-13,42.145,42.23,42.125,42.125,29136.0
2023-11-14,42.175,42.23,42.125,42.18,34528.0
2023-11-15,42.465,42.53,42.4,42.485,36646.0
2023-11-16,42.35,42.495,42.315,42.455,48604.0
2023-11-17,42.59,42.73,42.59,42.69,26151.0
2023-11-20,42.815,42.815,42.485,42.57,32585.0
2023-11-21,42.59,42.76,42.59,42.75,15437.0
2023-11-22,42.75,42.795,42.7,42.73,44999.0
2023-11-23,42.655,42.675,42.605,42.615,27534.0
2023-11-24,42.495,42.59,42.435,42.485,68757.0
2023-11-27,42.53,42.59,42.41,42.465,707733.0
2023-11-28,42.605,42.665,42.57,42.625,127117.0
2023-11-29,42.71,42.965,42.7,42.89,88738.0
2023-11-30,42.945,43.04,42.91,42.92,72594.0
2023-12-01,42.805,42.805,42.675,42.68,126585.0
2023-12-04,42.825,42.92,42.76,42.775,99270.0
2023-12-05,42.765,42.93,42.765,42.87,23034.0
2023-12-06,43.275,43.295,43.145,43.19,64669.0
2023-12-07,43.315,43.41,43.22,43.22,56198.0
2023-12-08,43.165,43.275,42.975,43.19,28620.0
2023-12-11,43.345,43.345,43.04,43.135,22693.0
2023-12-12,43.135,43.2,43.125,43.145,34471.0
2023-12-13,43.285,43.295,43.21,43.23,17091.0
2023-12-14,43.58,43.73,43.58,43.59,85570.0
2023-12-15,43.655,43.655,43.53,43.57,29161.0
2023-12-18,43.695,43.78,43.615,43.72,30675.0
2023-12-19,43.635,43.74,43.625,43.635,32325.0
2023-12-20,43.665,43.795,43.665,43.76,23162.0
2023-12-21,43.87,43.94,43.865,43.865,50654.0
2023-12-22,43.9,43.95,43.845,43.855,35417.0
2023-12-27,43.95,44.07,43.91,43.965,61732.0
2023-12-28,44.21,44.21,44.1,44.135,57808.0
2023-12-29,44.13,44.135,44.03,44.06,10874.0
2024-01-02,44.535,45.03,43.945,43.95,21148.0
2024-01-03,44.21,44.21,43.865,43.915,37832.0
2024-01-04,43.905,43.96,43.875,43.885,30240.0
2024-01-05,43.77,43.8,43.665,43.695,20231.0
2024-01-08,43.57,43.64,43.54,43.58,15390.0
2024-01-09,43.75,43.78,43.715,43.735,10769.0
2024-01-10,43.84,43.855,43.695,43.76,27489.0
2024-01-11,43.715,43.75,43.685,43.705,37833.0
2024-01-12,43.84,43.935,43.84,43.885,22631.0
2024-01-15,43.885,43.945,43.81,43.83,17872.0
2024-01-16,43.79,43.79,43.695,43.695,33016.0
2024-01-17,43.645,43.675,43.58,43.62,28537.0
2024-01-18,43.445,43.535,43.43,43.475,18517.0
2024-01-19,43.44,43.455,43.37,43.455,28661.0
2024-01-22,43.475,43.6,43.455,43.6,20419.0
2024-01-23,43.6,43.695,43.6,43.64,45139.0
2024-01-24,43.58,43.64,43.495,43.59,21918.0
2024-01-25,43.535,43.64,43.475,43.64,28436.0
2024-01-29,43.715,43.745,43.64,43.655,27084.0
2024-01-30,43.83,43.855,43.76,43.8,22348.0
2024-01-31,43.925,44.095,43.895,44.085,17410.0
2024-02-01,44.335,44.335,44.145,44.19,31172.0
2024-02-02,44.19,44.295,44.19,44.255,23251.0
2024-02-05,44.01,44.01,43.935,43.99,155980.0
2024-02-06,43.79,43.945,43.79,43.885,70892.0
2024-02-07,43.945,44.05,43.945,44.02,31186.0
2024-02-08,43.925,44.01,43.925,43.97,32815.0
2024-02-09,43.97,43.97,43.865,43.905,31107.0
2024-02-12,43.81,43.895,43.81,43.845,36821.0
2024-02-13,43.885,43.885,43.79,43.865,34693.0
2024-02-14,43.63,43.63,43.535,43.6,32571.0
2024-02-15,43.75,43.935,43.705,43.885,151641.0
2024-02-16,43.905,43.905,43.81,43.855,151058.0
2024-02-19,43.745,43.855,43.745,43.82,40576.0
2024-02-20,43.75,43.855,43.75,43.83,83643.0
2024-02-21,43.895,43.915,43.82,43.905,20222.0
2024-02-22,43.82,43.945,43.78,43.935,40870.0
2024-02-23,43.855,43.925,43.8,43.84,49930.0
2024-02-26,43.885,44.065,43.885,44.03,108861.0
2024-02-27,44.01,44.02,43.935,43.99,52948.0
2024-02-28,43.855,43.95,43.855,43.935,39602.0
2024-02-29,44.015,44.055,43.97,44.03,39137.0
2024-03-01,44.075,44.075,43.98,44.03,34893.0
2024-03-04,44.04,44.085,44.02,44.05,31040.0
2024-03-05,44.04,44.095,44.0,44.095,54043.0
2024-03-06,44.24,44.285,44.155,44.21,61090.0
2024-03-07,44.295,44.38,44.23,44.275,18847.0
2024-03-08,44.24,44.315,44.24,44.275,29292.0
2024-03-11,44.265,44.41,44.265,44.4,28173.0
2024-03-12,44.36,44.39,44.325,44.39,57716.0
2024-03-13,44.295,44.305,44.24,44.275,92757.0
2024-03-14,44.18,44.21,44.155,44.19,21234.0
2024-03-15,44.03,44.04,43.945,44.02,41631.0
2024-03-18,43.98,44.055,43.935,44.055,47416.0
2024-03-19,44.03,44.18,44.03,44.17,64074.0
2024-03-20,44.19,44.21,44.16,44.19,28748.0
2024-03-21,44.315,44.325,44.135,44.135,31547.0
2024-03-22,44.16,44.24,44.125,44.2,180946.0
2024-03-25,44.305,44.39,44.305,44.345,103112.0
2024-03-26,44.315,44.355,44.285,44.335,26605.0
2024-03-27,44.325,44.43,44.285,44.41,36326.0
2024-03-28,44.41,44.495,44.41,44.495,55838.0
2024-04-02,44.485,44.485,44.23,44.295,115630.0
2024-04-03,44.2,44.2,44.055,44.055,35451.0
2024-04-04,44.17,44.19,44.065,44.105,58408.0
2024-04-05,44.19,44.26,44.16,44.26,38741.0
2024-04-08,44.105,44.105,44.045,44.055,29300.0
2024-04-09,44.075,44.115,44.02,44.115,50282.0
2024-04-10,44.25,44.315,44.23,44.275,46061.0
2024-04-11,43.98,43.98,43.915,43.915,50465.0
2024-04-12,43.845,43.885,43.81,43.865,41104.0
2024-04-15,43.94,44.03,43.905,43.935,43281.0
2024-04-16,43.8,43.825,43.75,43.76,58405.0
2024-04-17,43.665,43.665,43.605,43.665,36744.0
2024-04-18,43.715,43.835,43.685,43.835,79276.0
2024-04-19,43.705,44.04,43.705,43.885,112392.0
2024-04-22,43.82,43.82,43.695,43.77,32298.0
2024-04-23,43.845,43.865,43.78,43.82,44470.0
2024-04-24,43.855,43.855,43.51,43.51,49422.0
2024-04-26,43.175,43.28,43.175,43.195,49966.0
2024-04-29,43.385,43.385,43.28,43.31,34155.0
2024-04-30,43.385,43.56,43.385,43.49,38477.0
2024-05-01,43.385,43.415,43.3,43.3,90446.0
2024-05-02,43.31,43.455,43.31,43.435,40039.0
2024-05-03,43.49,43.53,43.485,43.485,40101.0
2024-05-06,43.55,43.585,43.51,43.55,33698.0
2024-05-07,43.55,43.78,43.55,43.75,11440.0
2024-05-08,43.855,43.875,43.75,43.75,42159.0
2024-05-09,43.715,43.715,43.615,43.665,38125.0
2024-05-10,43.705,43.78,43.675,43.715,24444.0
2024-05-13,43.715,43.75,43.685,43.74,44450.0
2024-05-14,43.75,43.78,43.74,43.75,17163.0
2024-05-15,43.76,43.81,43.75,43.79,53674.0
2024-05-16,43.97,44.145,43.97,44.115,30033.0
2024-05-17,44.03,44.075,44.01,44.04,22292.0
2024-05-20,44.01,44.055,43.98,43.98,25965.0
2024-05-21,43.94,44.0,43.925,43.94,24389.0
2024-05-22,44.01,44.04,43.935,43.95,30809.0
2024-05-23,43.925,43.96,43.865,43.905,28620.0
2024-05-24,43.875,43.885,43.82,43.835,21488.0
2024-05-27,43.855,43.935,43.855,43.905,38230.0
2024-05-28,43.96,43.98,43.915,43.94,35521.0
2024-05-29,43.76,43.76,43.58,43.625,40040.0
2024-05-30,43.54,43.56,43.485,43.56,32371.0
2024-05-31,43.615,43.705,43.615,43.625,15431.0
2024-06-03,43.72,43.76,43.695,43.705,54100.0
2024-06-04,43.845,43.875,43.82,43.82,86840.0
2024-06-05,44.055,44.085,43.94,43.95,184004.0
2024-06-06,44.055,44.095,44.045,44.065,70669.0
2024-06-07,44.055,44.065,43.99,44.01,31720.0
2024-06-11,43.78,43.865,43.78,43.835,41807.0
2024-06-12,43.895,43.935,43.855,43.885,40686.0
2024-06-13,44.135,44.155,44.085,44.085,54004.0
2024-06-14,44.25,44.285,44.21,44.22,136909.0
2024-06-17,44.335,44.38,44.305,44.325,113867.0
2024-06-18,44.275,44.355,44.2,44.2,78541.0
2024-06-19,44.24,44.265,44.155,44.17,62131.0
2024-06-20,44.19,44.23,44.145,44.16,88644.0
2024-06-21,44.155,44.17,44.075,44.145,72113.0
2024-06-24,44.21,44.23,44.16,44.17,63749.0
2024-06-25,44.19,44.275,44.19,44.25,56532.0
2024-06-26,44.21,44.23,43.875,43.895,64004.0
2024-06-27,43.73,43.75,43.665,43.72,96434.0
2024-06-28,43.94,43.95,43.835,43.915,34605.0
2024-07-01,43.87,43.875,43.715,43.83,34527.0
2024-07-02,43.75,43.79,43.705,43.74,37414.0
2024-07-03,43.77,43.78,43.685,43.705,30824.0
2024-07-04,43.81,43.81,43.725,43.725,61481.0
2024-07-05,43.73,43.77,43.715,43.74,18067.0
2024-07-08,43.86,43.875,43.81,43.84,24910.0
2024-07-09,43.895,43.925,43.87,43.885,45433.0
2024-07-10,43.83,43.925,43.83,43.925,26566.0
2024-07-11,43.875,43.935,43.83,43.86,33102.0
2024-07-12,43.955,44.02,43.955,44.005,21731.0
2024-07-15,44.04,44.1,43.975,43.995,19622.0
2024-07-16,44.14,44.215,44.13,44.175,42124.0
2024-07-17,44.3,44.3,44.195,44.225,37681.0
2024-07-18,44.265,44.265,44.15,44.205,68465.0
2024-07-19,44.155,44.21,44.11,44.15,44405.0
2024-07-22,44.13,44.13,44.07,44.08,170929.0
2024-07-23,44.05,44.09,44.01,44.02,32255.0
2024-07-24,44.01,44.1,43.975,44.07,30120.0
2024-07-25,44.09,44.195,44.05,44.165,29958.0
2024-07-26,44.205,44.255,44.15,44.15,45917.0
2024-07-29,44.265,44.275,44.195,44.195,33855.0
2024-07-30,44.175,44.225,44.155,44.155,46165.0
2024-07-31,44.255,44.69,44.245,44.61,115981.0
2024-08-01,44.68,44.815,44.68,44.7,49997.0
2024-08-02,44.855,44.96,44.795,44.865,90428.0
2024-08-05,45.15,45.385,45.115,45.345,77455.0
2024-08-06,44.92,45.085,44.795,44.91,42531.0
2024-08-07,44.815,44.815,44.72,44.725,45557.0
2024-08-08,44.785,44.845,44.725,44.845,55123.0
2024-08-09,44.785,44.865,44.765,44.805,85873.0
2024-08-12,44.87,44.91,44.855,44.87,102976.0
2024-08-13,44.98,45.015,44.94,44.96,39249.0
2024-08-14,45.065,45.15,45.005,45.095,46479.0
2024-08-15,45.29,45.315,45.16,45.315,40522.0
2024-08-16,45.085,45.18,45.055,45.105,35846.0
2024-08-19,45.145,45.18,45.105,45.145,101948.0
2024-08-20,45.145,45.2,45.075,45.085,57109.0
2024-08-21,45.295,45.315,45.25,45.29,37651.0
2024-08-22,45.29,45.335,45.26,45.27,29880.0
2024-08-23,45.23,45.26,45.2,45.21,55359.0
2024-08-26,45.335,45.405,45.325,45.355,25248.0
2024-08-27,45.395,45.395,45.25,45.25,51992.0
2024-08-28,45.29,45.345,45.21,45.24,44054.0
2024-08-29,45.24,45.25,45.19,45.21,52452.0
2024-08-30,45.21,45.26,45.17,45.23,27911.0
2024-09-02,45.145,45.16,45.055,45.075,34469.0
2024-09-03,45.065,45.15,45.045,45.115,22468.0
2024-09-04,45.22,45.305,45.22,45.295,66880.0
2024-09-05,45.395,45.395,45.26,45.345,36351.0
2024-09-06,45.305,45.435,45.28,45.375,25143.0
2024-09-09,45.375,45.375,45.295,45.315,22755.0
2024-09-10,45.355,45.415,45.355,45.405,69861.0
2024-09-11,45.49,45.575,45.44,45.57,49148.0
2024-09-12,45.52,45.53,45.46,45.49,48905.0
2024-09-13,45.56,45.655,45.56,45.615,26337.0
2024-09-16,45.625,45.715,45.625,45.635,69544.0
2024-09-17,45.705,45.73,45.645,45.645,25071.0
2024-09-18,45.665,45.665,45.575,45.575,46790.0
2024-09-19,45.55,45.55,45.375,45.425,43150.0
2024-09-20,45.46,45.51,45.415,45.415,27783.0
2024-09-23,45.395,45.395,45.29,45.295,39432.0
2024-09-24,45.325,45.48,45.315,45.48,20722.0
2024-09-25,45.55,45.55,45.425,45.47,25237.0
2024-09-26,45.405,46.08,45.375,45.44,28633.0
2024-09-27,45.415,45.415,45.305,45.345,45614.0
2024-09-30,45.375,45.435,45.355,45.355,44267.0
2024-10-01,45.355,45.385,45.275,45.305,33161.0
2024-10-02,45.355,45.47,45.355,45.41,35248.0
2024-10-03,45.325,45.335,45.285,45.315,37769.0
2024-10-04,45.21,45.235,45.14,45.14,36993.0
2024-10-07,44.86,44.87,44.775,44.775,22587.0
2024-10-08,44.81,44.935,44.81,44.91,24777.0
2024-10-09,44.93,44.965,44.9,44.9,61383.0
2024-10-10,44.83,44.85,44.775,44.775,114153.0
2024-10-11,44.81,44.88,44.8,44.8,30146.0
2024-10-14,44.775,44.775,44.715,44.765,64442.0
2024-10-15,44.765,44.85,44.755,44.79,38437.0
2024-10-16,44.9,44.955,44.88,44.88,44339.0
2024-10-17,44.88,44.975,44.765,44.79,34933.0
2024-10-18,44.715,44.725,44.635,44.645,31981.0
2024-10-21,44.755,44.8,44.695,44.8,26787.0
2024-10-22,44.675,44.675,44.48,44.49,67332.0
2024-10-23,44.52,44.53,44.435,44.435,28750.0
2024-10-24,44.395,44.51,44.345,44.48,19635.0
2024-10-25,44.52,44.61,44.52,44.57,36378.0
2024-10-28,44.5,44.5,44.405,44.425,36679.0
2024-10-29,44.455,44.55,44.455,44.475,33913.0
2024-10-30,44.51,44.55,44.415,44.445,37907.0
2024-10-31,44.405,44.415,44.345,44.345,42417.0
2024-11-01,44.345,44.345,44.28,44.33,34055.0
2024-11-04,44.365,44.385,44.28,44.33,32721.0
2024-11-05,44.33,44.345,44.23,44.26,50940.0
2024-11-06,44.32,44.335,44.01,44.165,37264.0
2024-11-07,44.145,44.2,44.095,44.115,27581.0
2024-11-08,44.33,44.405,44.28,44.28,69956.0
2024-11-11,44.375,44.375,44.175,44.18,91944.0
2024-11-12,44.21,44.32,44.21,44.31,38213.0
2024-11-13,44.145,44.28,44.01,44.03,26882.0
2024-11-14,44.115,44.115,43.98,43.98,62841.0
2024-11-15,44.105,44.19,44.085,44.135,98874.0
2024-11-18,44.24,44.3,44.23,44.23,25366.0
2024-11-19,44.355,44.405,44.335,44.365,32289.0
2024-11-20,44.385,44.415,44.345,44.385,26152.0
2024-11-21,44.335,44.365,44.325,44.365,82219.0
2024-11-22,44.345,44.425,44.345,44.425,201544.0
2024-11-25,44.63,44.635,44.53,44.53,92030.0
2024-11-26,44.725,44.755,44.635,44.645,78665.0
2024-11-27,44.655,44.79,44.645,44.725,41173.0
2024-11-28,44.765,44.86,44.765,44.84,29013.0
2024-11-29,44.81,44.88,44.775,44.88,34022.0
2024-12-02,45.005,45.005,44.89,44.89,25274.0
2024-12-03,44.985,45.045,44.945,44.945,29453.0
2024-12-04,44.955,45.18,44.92,45.065,65116.0
2024-12-05,45.235,45.275,45.14,45.14,43030.0
2024-12-06,45.1,45.2,45.1,45.15,29664.0
2024-12-09,45.275,45.275,45.2,45.21,37247.0
2024-12-10,45.14,45.4,45.11,45.375,42879.0
2024-12-11,45.375,45.375,45.285,45.335,26100.0
2024-12-12,45.305,45.305,45.085,45.12,53037.0
2024-12-13,45.12,45.12,45.015,45.085,36720.0
2024-12-16,45.045,45.085,45.035,45.035,66780.0
2024-12-17,45.035,45.17,45.025,45.11,36429.0
2024-12-18,45.15,45.19,45.13,45.15,24465.0
2024-12-19,45.065,45.065,44.91,44.92,45126.0
2024-12-20,44.79,44.8,44.685,44.725,36916.0
2024-12-23,44.88,44.995,44.85,44.91,53361.0
2024-12-24,44.91,44.945,44.86,44.86,22647.0
2024-12-27,44.87,45.085,44.87,45.085,167507.0
2024-12-30,45.18,45.18,44.82,44.82,16954.0
2024-12-31,45.015,45.18,45.005,45.18,29779.0
2025-01-02,45.095,45.095,44.955,44.985,15954.0
2025-01-03,45.035,45.105,44.995,45.095,14147.0
2025-01-06,45.025,45.025,44.88,44.88,58552.0
2025-01-07,44.86,44.93,44.86,44.91,21692.0
2025-01-08,44.78,44.93,44.72,44.81,42166.0
2025-01-09,44.76,44.88,44.76,44.86,30408.0
2025-01-10,44.86,44.88,44.78,44.78,19521.0
2025-01-13,44.625,44.625,44.49,44.525,47009.0
2025-01-14,44.565,44.635,44.565,44.635,61027.0
2025-01-15,44.585,44.625,44.555,44.585,26809.0
2025-01-16,44.8,44.9,44.8,44.87,20500.0
2025-01-17,44.89,44.945,44.88,44.9,73018.0
2025-01-20,44.85,44.91,44.82,44.91,26527.0
2025-01-21,45.005,45.135,44.995,45.085,70921.0
2025-01-22,45.005,45.045,44.955,45.005,31828.0
2025-01-23,44.93,45.035,44.93,45.015,108021.0
2025-01-24,44.945,45.015,44.91,44.995,50815.0
2025-01-28,45.105,45.14,45.055,45.075,38191.0
2025-01-29,45.075,45.29,45.065,45.26,38535.0
2025-01-30,45.25,45.25,45.17,45.22,41263.0
2025-01-31,45.23,45.29,45.16,45.17,44094.0
2025-02-03,45.14,45.395,45.14,45.28,35922.0
2025-02-04,45.15,45.23,45.14,45.21,31825.0
2025-02-05,45.21,45.405,45.18,45.345,47715.0
2025-02-06,45.435,45.515,45.425,45.425,20955.0
2025-02-07,45.385,45.435,45.34,45.34,38749.0
2025-02-10,45.3,45.34,45.24,45.24,33852.0
2025-02-11,45.28,45.34,45.23,45.32,47348.0
2025-02-12,45.18,45.22,45.105,45.135,135628.0
2025-02-13,45.045,45.135,44.965,45.085,46764.0
2025-02-14,45.345,45.345,45.22,45.25,42752.0
2025-02-17,45.31,45.31,45.15,45.16,41666.0
2025-02-18,45.19,45.29,45.035,45.035,68641.0
2025-02-19,44.995,45.065,44.995,45.055,46112.0
2025-02-20,45.115,45.115,44.975,44.995,95575.0
2025-02-21,45.025,45.095,45.015,45.065,78760.0
2025-02-24,45.21,45.26,45.17,45.21,128465.0
2025-02-25,45.26,45.365,45.23,45.31,58924.0
2025-02-26,45.375,45.515,45.365,45.365,49921.0
2025-02-27,45.455,45.495,45.415,45.415,18982.0
2025-02-28,45.505,45.62,45.465,45.59,40756.0
2025-03-03,45.57,45.6,45.475,45.475,32134.0
2025-03-04,45.415,45.72,45.415,45.6,41523.0
2025-03-05,45.465,45.49,45.385,45.435,21201.0
2025-03-06,45.375,45.375,45.21,45.21,189916.0
2025-03-07,45.395,45.455,45.31,45.455,183792.0
2025-03-10,45.435,45.455,45.345,45.375,43933.0
2025-03-11,45.455,45.6,45.455,45.525,36478.0
2025-03-12,45.375,45.415,45.345,45.415,68907.0
2025-03-13,45.375,45.505,45.365,45.485,31799.0
2025-03-14,45.535,45.535,45.425,45.445,26045.0
2025-03-17,45.435,45.525,45.435,45.445,51777.0
2025-03-18,45.445,45.525,45.425,45.465,45296.0
2025-03-19,45.495,45.495,45.395,45.395,34774.0
2025-03-20,45.525,45.66,45.49,45.555,51963.0
2025-03-21,45.525,45.58,45.505,45.515,34139.0
2025-03-24,45.56,45.56,45.495,45.505,38016.0
2025-03-25,45.465,45.545,45.455,45.485,20842.0
2025-03-26,45.425,45.515,45.405,45.435,44738.0
2025-03-27,45.435,45.435,45.355,45.355,28263.0
2025-03-28,45.425,45.495,45.415,45.435,92577.0
2025-03-31,45.69,45.77,45.64,45.68,40415.0
2025-04-01,45.625,45.725,45.545,45.655,100363.0
2025-04-02,46.195,46.195,45.655,45.655,38851.0
2025-04-03,45.95,46.06,45.93,45.99,28280.0
2025-04-04,46.095,46.215,46.07,46.165,44459.0
2025-04-07,46.47,46.59,46.245,46.345,65257.0
2025-04-08,46.04,46.255,45.99,46.185,398903.0
2025-04-09,46.195,46.205,45.735,45.87,51898.0
2025-04-10,46.105,46.165,45.93,46.0,51381.0
2025-04-11,46.01,46.02,45.86,45.9,39011.0
2025-04-14,45.84,45.98,45.755,45.86,71296.0
2025-04-15,45.98,46.105,45.96,46.03,37452.0
2025-04-16,46.04,46.125,46.02,46.04,31127.0
2025-04-17,46.115,46.245,46.115,46.205,49503.0
2025-04-22,46.145,46.335,46.135,46.225,51305.0
2025-04-23,46.245,46.325,46.245,46.245,47671.0
2025-04-24,46.215,46.345,46.215,46.335,24301.0
2025-04-28,46.37,46.52,46.37,46.44,41867.0
2025-04-29,46.45,46.49,46.4,46.44,20161.0
2025-04-30,46.46,46.57,46.46,46.46,51780.0
2025-05-01,46.49,46.5,46.41,46.48,59534.0
2025-05-02,46.48,46.48,46.315,46.38,116344.0
2025-05-05,46.365,46.365,46.235,46.265,27715.0
2025-05-06,46.195,46.245,46.145,46.175,42539.0
2025-05-07,46.265,46.355,46.255,46.285,224634.0
2025-05-08,46.44,46.44,46.325,46.335,24989.0
2025-05-09,46.285,46.305,46.225,46.265,26068.0
2025-05-12,46.225,46.225,46.085,46.085,56095.0
2025-05-13,45.94,46.04,45.9,45.94,88278.0
2025-05-14,45.85,45.9,45.8,45.86,74477.0
2025-05-15,45.655,45.765,45.625,45.705,40184.0
2025-05-16,45.86,45.94,45.81,45.87,37068.0
2025-05-19,45.81,45.89,45.725,45.755,161698.0
2025-05-20,45.83,46.125,45.8,46.06,104538.0
2025-05-21,46.125,46.145,45.99,46.04,77695.0
2025-05-22,45.85,46.04,45.85,46.02,198371.0
2025-05-23,46.06,46.125,46.02,46.03,31752.0
2025-05-26,46.095,46.285,46.095,46.195,31220.0
2025-05-27,46.285,46.44,46.285,46.39,70226.0
2025-05-28,46.4,46.45,46.265,46.275,117541.0
2025-05-29,46.245,46.325,46.195,46.295,87968.0
2025-05-30,46.44,46.57,46.39,46.47,52494.0
2025-06-02,46.54,46.54,46.46,46.51,33713.0
2025-06-03,46.5,46.56,46.4,46.54,91454.0
2025-06-04,46.62,46.655,46.53,46.53,60268.0
2025-06-05,46.685,46.685,46.56,46.58,31530.0
2025-06-06,46.54,46.56,46.46,46.49,50303.0
2025-06-10,46.39,46.51,46.38,46.48,53104.0
2025-06-11,46.46,46.52,46.45,46.46,25373.0
2025-06-12,46.54,46.675,46.54,46.56,47473.0
2025-06-13,46.825,46.915,46.735,46.795,39271.0
2025-06-16,46.655,46.675,46.55,46.62,34406.0
2025-06-17,46.62,46.675,46.54,46.57,44676.0
2025-06-18,46.675,46.685,46.57,46.57,33458.0
2025-06-19,46.685,46.735,46.62,46.675,32330.0
2025-06-20,46.675,46.775,46.675,46.745,32820.0
2025-06-23,46.795,46.815,46.65,46.705,107965.0
2025-06-24,46.785,46.895,46.745,46.885,36362.0
2025-06-25,46.915,47.01,46.905,47.01,60695.0
2025-06-26,47.01,47.05,46.96,46.96,33596.0
2025-06-27,47.0,47.0,46.905,46.915,50262.0
2025-06-30,46.935,46.935,46.855,46.865,13897.0
2025-07-01,46.96,47.04,46.9,46.99,48075.0
2025-07-02,47.0,47.0,46.91,46.96,56284.0
2025-07-03,46.87,46.91,46.8,46.85,50986.0
2025-07-04,46.81,46.88,46.77,46.88,38913.0
2025-07-07,46.88,46.96,46.85,46.86,28799.0
2025-07-08,46.86,46.86,46.57,46.64,76871.0
2025-07-09,46.62,46.62,46.44,46.48,200697.0
2025-07-10,46.64,46.71,46.63,46.63,41155.0
2025-07-11,46.6,46.62,46.54,46.55,47390.0
2025-07-14,46.49,46.55,46.45,46.45,49246.0
2025-07-15,46.53,46.53,46.41,46.45,69639.0
2025-07-16,46.39,46.47,46.35,46.4,33832.0
2025-07-17,46.52,46.65,46.46,46.58,89734.0
2025-07-18,46.63,46.71,46.6,46.69,36988.0
2025-07-21,46.69,46.71,46.63,46.66,64393.0
2025-07-22,46.72,46.77,46.7,46.71,54265.0
2025-07-23,46.78,46.82,46.72,46.73,37495.0
2025-07-24,46.68,46.68,46.57,46.57,46474.0
2025-07-25,46.63,46.65,46.57,46.62,56304.0
2025-07-28,46.61,46.67,46.56,46.61,48463.0
2025-07-29,46.63,46.71,46.63,46.69,27270.0
2025-07-30,46.77,46.88,46.72,46.83,91447.0
2025-07-31,46.78,46.86,46.78,46.79,115856.0
2025-08-01,46.74,46.79,46.7,46.73,49068.0
2025-08-04,47.01,47.08,46.89,46.89,176410.0
2025-08-05,47.12,47.12,46.93,46.93,56999.0
2025-08-06,46.92,46.99,46.88,46.9,49882.0
2025-08-07,46.94,46.98,46.9,46.92,38481.0
2025-08-08,46.92,46.97,46.9,46.92,33035.0
2025-08-11,46.94,46.95,46.88,46.9,110096.0
2025-08-12,46.91,46.97,46.85,46.94,55391.0
2025-08-13,46.94,47.03,46.93,47.01,68706.0
2025-08-14,47.11,47.14,47.05,47.07,114655.0
2025-08-15,47.02,47.09,47.01,47.09,61591.0
2025-08-18,46.98,47.0,46.94,47.0,118305.0
2025-08-19,46.92,46.92,46.81,46.81,37258.0
2025-08-20,46.83,46.96,46.83,46.87,46269.0
2025-08-21,46.92,47.0,46.92,46.92,45972.0
2025-08-22,46.86,46.88,46.82,46.82,34539.0
2025-08-25,46.97,46.99,46.9,46.9,165377.0
2025-08-26,46.87,46.99,46.85,46.85,54704.0
2025-08-27,46.88,46.91,46.81,46.83,52697.0
2025-08-28,46.95,46.95,46.89,46.92,45091.0
2025-08-29,47.0,47.0,46.9,46.94,42719.0
2025-09-01,46.95,46.95,46.86,46.89,50715.0
2025-09-02,46.85,46.86,46.78,46.79,247582.0
2025-09-03,46.85,46.85,46.6,46.61,56856.0
2025-09-04,46.75,46.85,46.75,46.82,54948.0
2025-09-05,46.89,46.89,46.83,46.83,96320.0
2025-09-08,46.97,46.99,46.91,46.95,51190.0
2025-09-09,47.03,47.06,46.98,46.98,168531.0
2025-09-10,46.96,47.01,46.91,47.0,39598.0
2025-09-11,47.09,47.11,47.06,47.06,65342.0
2025-09-12,47.1,47.16,47.04,47.09,58176.0
2025-09-15,47.03,47.05,46.95,46.97,65688.0
2025-09-16,47.11,47.18,47.11,47.13,143103.0
2025-09-17,47.13,47.17,47.11,47.13,32773.0
2025-09-18,47.1,47.255,47.08,47.255,79747.0
2025-09-19,47.16,47.18,47.08,47.1,43528.0
2025-09-22,47.1,47.1,46.98,46.99,74009.0
2025-09-23,47.03,47.12,47.0,47.12,192711.0
2025-09-24,47.16,47.16,46.95,46.98,29956.0
2025-09-25,46.94,46.99,46.9,46.9,49014.0
2025-09-26,46.87,46.89,46.8,46.83,45713.0
2025-09-29,46.86,46.98,46.86,46.98,58530.0
2025-09-30,47.01,47.05,46.9,46.94,32834.0
2025-10-01,46.99,46.99,46.88,46.98,98577.0
2025-10-02,47.0,47.07,46.98,47.01,65329.0
2025-10-03,47.02,47.06,47.0,47.02,44041.0
2025-10-06,47.01,47.01,46.9,46.9,49895.0
2025-10-07,46.93,46.96,46.88,46.96,49643.0
2025-10-08,47.0,47.03,46.99,47.03,90084.0
2025-10-09,47.12,47.13,47.02,47.02,49425.0
2025-10-10,47.0,47.03,46.96,46.97,45678.0
2025-10-13,47.18,47.25,47.14,47.14,90333.0
2025-10-14,47.19,47.29,47.17,47.27,42543.0
2025-10-15,47.27,47.37,47.26,47.32,79315.0
2025-10-16,47.32,47.58,47.28,47.47,111044.0
2025-10-17,47.56,47.66,47.49,47.62,39476.0
2025-10-20,47.52,47.54,47.35,47.48,43628.0
2025-10-21,47.53,47.65,47.53,47.59,60916.0
2025-10-22,47.55,47.66,47.55,47.61,49571.0
2025-10-23,47.61,47.67,47.58,47.58,58280.0
2025-10-24,47.49,47.58,47.46,47.56,84200.0
2025-10-27,47.44,47.54,47.44,47.46,56732.0
2025-10-28,47.43,47.5,47.43,47.44,62321.0
2025-10-29,47.45,47.52,47.27,47.31,180136.0
2025-10-30,47.19,47.22,47.09,47.13,49320.0
2025-10-31,47.22,47.23,47.13,47.15,58602.0
2025-11-03,47.16,47.16,47.03,47.06,31101.0
2025-11-04,47.14,47.17,47.01,47.04,54102.0
2025-11-05,47.18,47.23,47.13,47.13,53090.0
2025-11-06,47.07,47.1,47.03,47.04,36804.0
2025-11-07,47.19,47.19,47.1,47.1,38160.0
2025-11-10,47.11,47.11,46.99,47.0,51189.0
2025-11-11,47.08,47.1,46.96,47.0,44631.0
2025-11-12,47.12,47.12,47.02,47.02,120542.0
2025-11-13,47.09,47.1,46.81,46.88,52872.0
2025-11-14,46.82,46.95,46.81,46.9,39587.0
2025-11-17,46.87,46.88,46.8,46.87,47445.0
2025-11-18,46.9,46.97,46.85,46.91,219015.0
2025-11-19,46.93,47.0,46.93,46.95,39207.0
2025-11-20,46.85,46.88,46.83,46.83,31125.0
2025-11-21,46.94,47.02,46.85,46.88,31312.0
2025-11-24,46.87,46.92,46.86,46.88,60033.0
2025-11-25,46.97,46.98,46.9,46.97,169661.0
2025-11-26,46.97,46.97,46.65,46.65,244295.0