Date,Open,High,Low,Close,Volume
2016-10-21,17.096319716915456,17.096319716915456,17.096319716915456,17.096319716915456,0.0
2016-10-24,17.17932458020254,17.17932458020254,17.17932458020254,17.17932458020254,1036.0
2016-10-25,17.005862404602595,17.005862404602595,17.005862404602595,17.005862404602595,0.0
2016-10-26,17.061845721600726,17.061845721600726,16.958189573593266,16.958189573593266,303.0
2016-10-27,16.997509570292223,16.997509570292223,16.997509570292223,16.997509570292223,0.0
2016-10-28,17.046648144788104,17.046648144788104,17.046648144788104,17.046648144788104,0.0
2016-10-31,17.05051999186816,17.05051999186816,17.05051999186816,17.05051999186816,0.0
2016-11-01,17.061844287973994,17.061844287973994,17.061844287973994,17.061844287973994,103.0
2016-11-02,16.758500107398905,16.758500107398905,16.758500107398905,16.758500107398905,0.0
2016-11-03,16.847623022070113,16.847623022070113,16.847623022070113,16.847623022070113,122.0
2016-11-04,16.67696289116134,16.67696289116134,16.67696289116134,16.67696289116134,0.0
2016-11-07,16.88908643067278,16.88908643067278,16.88908643067278,16.88908643067278,1500.0
2016-11-08,16.799249679887993,16.799249679887993,16.799249679887993,16.799249679887993,122.0
2016-11-09,17.021285071781865,17.021285071781865,17.021285071781865,17.021285071781865,0.0
2016-11-10,17.186232610219026,17.186232610219026,17.186232610219026,17.186232610219026,900.0
2016-11-11,17.30014943256858,17.30014943256858,17.30014943256858,17.30014943256858,0.0
2016-11-14,17.343556378963154,17.343556378963154,17.343556378963154,17.343556378963154,0.0
2016-11-15,17.38654073437849,17.38654073437849,17.38654073437849,17.38654073437849,0.0
2016-11-16,17.548585339287094,17.548585339287094,17.548585339287094,17.548585339287094,0.0
2016-11-17,17.65410364181501,17.65410364181501,17.65410364181501,17.65410364181501,0.0
2016-11-18,17.858848971256485,17.858848971256485,17.858848971256485,17.858848971256485,0.0
2016-11-21,17.907736275440385,17.907736275440385,17.907736275440385,17.907736275440385,0.0
2016-11-22,17.960110906984493,17.960110906984493,17.960110906984493,17.960110906984493,0.0
2016-11-23,17.926347410593642,17.926347410593642,17.926347410593642,17.926347410593642,0.0
2016-11-24,17.916269948232863,17.916269948232863,17.916269948232863,17.916269948232863,0.0
2016-11-25,17.95075108786323,17.95075108786323,17.95075108786323,17.95075108786323,0.0
2016-11-28,17.87727165367576,17.87727165367576,17.87727165367576,17.87727165367576,192.0
2016-11-29,17.85118332317812,17.85118332317812,17.85118332317812,17.85118332317812,0.0
2016-11-30,17.924742707010314,17.924742707010314,17.924742707010314,17.924742707010314,0.0
2016-12-01,17.849985982070276,17.849985982070276,17.849985982070276,17.849985982070276,0.0
2016-12-02,17.7698745344969,17.7698745344969,17.7698745344969,17.7698745344969,0.0
2016-12-05,17.837051271692207,17.837051271692207,17.837051271692207,17.837051271692207,0.0
2016-12-06,17.96902529237088,17.96902529237088,17.96902529237088,17.96902529237088,0.0
2016-12-07,18.15611888239575,18.15611888239575,18.15611888239575,18.15611888239575,0.0
2016-12-08,18.30141403673532,18.30141403673532,18.30141403673532,18.30141403673532,0.0
2016-12-09,18.26280787614993,18.26280787614993,18.26280787614993,18.26280787614993,0.0
2016-12-12,18.103807068429635,18.103807068429635,18.103807068429635,18.103807068429635,0.0
2016-12-13,18.243530493957337,18.243530493957337,18.243530493957337,18.243530493957337,188.0
2016-12-14,18.04530677124953,18.04530677124953,18.04530677124953,18.04530677124953,0.0
2016-12-15,18.36007232964189,18.36007232964189,18.36007232964189,18.36007232964189,0.0
2016-12-16,18.57999095951363,18.57999095951363,18.57999095951363,18.57999095951363,0.0
2016-12-19,18.68192675653286,18.68192675653286,18.68192675653286,18.68192675653286,0.0
2016-12-20,18.7413255354346,18.7413255354346,18.7413255354346,18.7413255354346,0.0
2016-12-21,18.69924917955573,18.69924917955573,18.69924917955573,18.69924917955573,0.0
2016-12-22,18.765976675890222,18.765976675890222,18.765976675890222,18.765976675890222,0.0
2016-12-23,18.93725356120113,18.93725356120113,18.93725356120113,18.93725356120113,0.0
2016-12-28,18.837577293426754,18.837577293426754,18.837577293426754,18.837577293426754,0.0
2016-12-29,18.796273784113527,18.796273784113527,18.796273784113527,18.796273784113527,0.0
2016-12-30,18.71201827995545,18.71201827995545,18.71201827995545,18.71201827995545,0.0
2017-01-03,18.77741518577423,18.77741518577423,18.77741518577423,18.77741518577423,0.0
2017-01-04,18.815431241839047,18.815431241839047,18.815431241839047,18.815431241839047,0.0
2017-01-05,18.71072385713616,18.71072385713616,18.71072385713616,18.71072385713616,0.0
2017-01-06,18.752773563133445,18.752773563133445,18.752773563133445,18.752773563133445,0.0
2017-01-09,18.796363251573094,18.796363251573094,18.796363251573094,18.796363251573094,170.0
2017-01-10,18.57351313472826,18.57351313472826,18.57351313472826,18.57351313472826,0.0
2017-01-11,18.586832364826176,18.586832364826176,18.586832364826176,18.586832364826176,0.0
2017-01-12,18.3221609695404,18.3221609695404,18.3221609695404,18.3221609695404,0.0
2017-01-13,18.40434920431356,18.40434920431356,18.40434920431356,18.40434920431356,0.0
2017-01-16,18.388294554228395,18.388294554228395,18.388294554228395,18.388294554228395,0.0
2017-01-17,18.215049384806974,18.215049384806974,18.215049384806974,18.215049384806974,0.0
2017-01-18,18.19252833131428,18.19252833131428,18.19252833131428,18.19252833131428,0.0
2017-01-19,18.13782564225841,18.13782564225841,18.13782564225841,18.13782564225841,0.0
2017-01-20,18.193478209236076,18.193478209236076,18.193478209236076,18.193478209236076,0.0
2017-01-23,18.121116166511733,18.121116166511733,18.121116166511733,18.121116166511733,0.0
2017-01-24,18.253181558212937,18.253181558212937,18.253181558212937,18.253181558212937,0.0
2017-01-25,18.490774770256916,18.490774770256916,18.490774770256916,18.490774770256916,0.0
2017-01-27,18.428223691077605,18.428223691077605,18.428223691077605,18.428223691077605,0.0
2017-01-30,18.30608728382555,18.30608728382555,18.30608728382555,18.30608728382555,0.0
2017-01-31,18.25670505326957,18.25670505326957,18.25670505326957,18.25670505326957,0.0
2017-02-01,18.361844546766545,18.361844546766545,18.361844546766545,18.361844546766545,0.0
2017-02-02,18.11075888039442,18.11075888039442,18.11075888039442,18.11075888039442,0.0
2017-02-03,18.19559877838415,18.19559877838415,18.19559877838415,18.19559877838415,0.0
2017-02-06,18.22928042156731,18.22928042156731,18.22928042156731,18.22928042156731,0.0
2017-02-07,18.228439046734767,18.228439046734767,18.228439046734767,18.228439046734767,0.0
2017-02-08,18.312632932004032,18.34027527475861,18.312632932004032,18.34027527475861,7500.0
2017-02-09,18.327635616640816,18.327635616640816,18.327635616640816,18.327635616640816,0.0
2017-02-10,18.29272998246824,18.29272998246824,18.29272998246824,18.29272998246824,0.0
2017-02-13,18.44060636819451,18.44060636819451,18.44060636819451,18.44060636819451,0.0
2017-02-14,18.4757613691161,18.4757613691161,18.4757613691161,18.4757613691161,0.0
2017-02-15,18.437020055559884,18.437020055559884,18.437020055559884,18.437020055559884,374.0
2017-02-16,18.447662876122617,18.447662876122617,18.447662876122617,18.447662876122617,0.0
2017-02-17,18.49063581016014,18.49063581016014,18.49063581016014,18.49063581016014,0.0
2017-02-20,18.45470415554697,18.45470415554697,18.45470415554697,18.45470415554697,0.0
2017-02-21,18.572018837797167,18.572018837797167,18.572018837797167,18.572018837797167,0.0
2017-02-22,18.53596154802801,18.53596154802801,18.53596154802801,18.53596154802801,0.0
2017-02-23,18.443379859441137,18.443379859441137,18.443379859441137,18.443379859441137,0.0
2017-02-24,18.49249178405545,18.49249178405545,18.49249178405545,18.49249178405545,0.0
2017-02-27,18.50674566357141,18.50674566357141,18.50674566357141,18.50674566357141,0.0
2017-02-28,18.502110487740563,18.502110487740563,18.502110487740563,18.502110487740563,0.0
2017-03-01,18.74355460767193,18.74355460767193,18.74355460767193,18.74355460767193,0.0
2017-03-02,18.833762553235783,18.833762553235783,18.833762553235783,18.833762553235783,0.0
2017-03-03,18.864623116098077,18.864623116098077,18.864623116098077,18.864623116098077,0.0
2017-03-06,18.76716449918322,18.76716449918322,18.76716449918322,18.76716449918322,0.0
2017-03-07,18.702473815226146,18.702473815226146,18.702473815226146,18.702473815226146,0.0
2017-03-08,18.801061244981938,18.801061244981938,18.801061244981938,18.801061244981938,0.0
2017-03-09,18.93457334454001,18.93457334454001,18.93457334454001,18.93457334454001,912.0
2017-03-10,19.01749575447461,19.01749575447461,19.003674583897524,19.003674583897524,350.0
2017-03-13,18.96912491600025,18.96912491600025,18.96912491600025,18.96912491600025,159.0
2017-03-14,18.842876812733973,18.842876812733973,18.842876812733973,18.842876812733973,0.0
2017-03-15,18.93281064523021,18.93281064523021,18.93281064523021,18.93281064523021,0.0
2017-03-16,18.81581576155889,18.81581576155889,18.81581576155889,18.81581576155889,0.0
2017-03-17,18.806029544332457,18.806029544332457,18.806029544332457,18.806029544332457,0.0
2017-03-20,18.74107807224855,18.74107807224855,18.74107807224855,18.74107807224855,1000.0
2017-03-21,18.56293503530649,18.56293503530649,18.56293503530649,18.56293503530649,0.0
2017-03-22,18.699617764035636,18.727260108652608,18.699617764035636,18.727260108652608,3585.0
2017-03-23,18.75586114227006,18.75586114227006,18.75586114227006,18.75586114227006,0.0
2017-03-24,18.82670985243361,18.82670985243361,18.82670985243361,18.82670985243361,0.0
2017-03-27,18.824802482338125,18.824802482338125,18.824802482338125,18.824802482338125,0.0
2017-03-28,18.89931364765509,18.89931364765509,18.89931364765509,18.89931364765509,0.0
2017-03-29,18.80290008681052,18.80290008681052,18.80290008681052,18.80290008681052,0.0
2017-03-30,18.815613983884123,18.815613983884123,18.815613983884123,18.815613983884123,0.0
2017-03-31,18.87404575279733,18.87404575279733,18.87404575279733,18.87404575279733,0.0
2017-04-03,18.865253195440992,18.865253195440992,18.865253195440992,18.865253195440992,0.0
2017-04-04,18.935804949781303,18.935804949781303,18.935804949781303,18.935804949781303,0.0
2017-04-05,18.83179997981418,18.83179997981418,18.83179997981418,18.83179997981418,0.0
2017-04-06,18.93589632080384,18.93589632080384,18.93589632080384,18.93589632080384,0.0
2017-04-07,19.049019357395096,19.049019357395096,19.049019357395096,19.049019357395096,0.0
2017-04-10,19.09935527299882,19.09935527299882,19.09935527299882,19.09935527299882,0.0
2017-04-11,19.189218673665184,19.189218673665184,19.189218673665184,19.189218673665184,0.0
2017-04-12,19.09748787772569,19.09748787772569,19.09748787772569,19.09748787772569,0.0
2017-04-13,18.789792152202224,18.789792152202224,18.789792152202224,18.789792152202224,0.0
2017-04-18,18.957684502553278,18.957684502553278,18.957684502553278,18.957684502553278,0.0
2017-04-19,19.071633685473312,19.071633685473312,19.071633685473312,19.071633685473312,0.0
2017-04-20,19.14509027690515,19.14509027690515,19.14509027690515,19.14509027690515,0.0
2017-04-21,19.150799062250822,19.150799062250822,19.150799062250822,19.150799062250822,0.0
2017-04-24,19.35336861921811,19.35336861921811,19.35336861921811,19.35336861921811,0.0
2017-04-26,19.68510824860992,19.68510824860992,19.68510824860992,19.68510824860992,0.0
2017-04-27,19.746795110201056,19.746795110201056,19.746795110201056,19.746795110201056,0.0
2017-04-28,19.729267102377477,19.729267102377477,19.729267102377477,19.729267102377477,56.0
2017-05-01,19.50714985727591,19.50714985727591,19.50714985727591,19.50714985727591,0.0
2017-05-02,19.57723904581462,19.57723904581462,19.57723904581462,19.57723904581462,176.0
2017-05-03,19.69735767631896,19.69735767631896,19.69735767631896,19.69735767631896,0.0
2017-05-04,19.891762851709856,19.891762851709856,19.891762851709856,19.891762851709856,0.0
2017-05-05,20.012797096002547,20.012797096002547,20.012797096002547,20.012797096002547,0.0
2017-05-08,20.04745526698908,20.04745526698908,20.04745526698908,20.04745526698908,0.0
2017-05-09,20.071238382730595,20.071238382730595,20.071238382730595,20.071238382730595,0.0
2017-05-10,20.09488634550128,20.09488634550128,20.09488634550128,20.09488634550128,0.0
2017-05-11,20.111451150462266,20.111451150462266,20.111451150462266,20.111451150462266,0.0
2017-05-12,20.01183008601401,20.01183008601401,20.01183008601401,20.01183008601401,0.0
2017-05-15,20.07728980941079,20.07728980941079,20.07728980941079,20.07728980941079,0.0
2017-05-16,20.19226829656498,20.19226829656498,20.10934390625498,20.10934390625498,800.0
2017-05-17,20.13007751411929,20.13007751411929,20.13007751411929,20.13007751411929,274.0
2017-05-18,19.86914281294273,19.86914281294273,19.86914281294273,19.86914281294273,0.0
2017-05-19,19.90203130923413,19.90203130923413,19.881300869629225,19.881300869629225,3000.0
2017-05-22,19.952939558425147,19.952939558425147,19.952939558425147,19.952939558425147,0.0
2017-05-23,20.054059517428925,20.054059517428925,19.97113381328808,19.97113381328808,2654.0
2017-05-24,20.070783431180875,20.070783431180875,20.070783431180875,20.070783431180875,0.0
2017-05-25,20.13284339111404,20.13284339111404,20.13284339111404,20.13284339111404,0.0
2017-05-26,20.157648720170204,20.157648720170204,20.157648720170204,20.157648720170204,0.0
2017-05-29,20.1748074367777,20.1748074367777,20.1748074367777,20.1748074367777,0.0
2017-05-30,20.247548288532982,20.247548288532982,20.247548288532982,20.247548288532982,6576.0
2017-05-31,20.206091841414068,20.21300242776165,20.206091841414068,20.21300242776165,2025.0
2017-06-01,20.53028639996273,20.53028639996273,20.53028639996273,20.53028639996273,0.0
2017-06-02,20.490385816558064,20.490385816558064,20.490385816558064,20.490385816558064,0.0
2017-06-05,20.489418806569528,20.489418806569528,20.489418806569528,20.489418806569528,1000.0
2017-06-06,20.39267587240023,20.413407633632563,20.39267587240023,20.413407633632563,142.0
2017-06-07,20.1223262057073,20.1223262057073,20.1223262057073,20.1223262057073,0.0
2017-06-08,20.17699082350377,20.17699082350377,20.17699082350377,20.17699082350377,0.0
2017-06-09,20.21300242776165,20.21300242776165,20.21300242776165,20.21300242776165,259.0
2017-06-13,20.040239979805392,20.13698554413577,20.040239979805392,20.13698554413577,385.0
2017-06-14,20.022223539827745,20.022223539827745,20.022223539827745,20.022223539827745,0.0
2017-06-15,20.109347215567663,20.109347215567663,20.04024266689747,20.04024266689747,163.0
2017-06-16,20.04024266689747,20.04024266689747,20.04024266689747,20.04024266689747,600.0
2017-06-19,20.14199572187162,20.14199572187162,20.14199572187162,20.14199572187162,0.0
2017-06-20,20.032179174158465,20.032179174158465,20.032179174158465,20.032179174158465,0.0
2017-06-21,20.083095676467902,20.083095676467902,20.083095676467902,20.083095676467902,0.0
2017-06-22,20.06410953940965,20.06410953940965,20.06410953940965,20.06410953940965,0.0
2017-06-23,20.10934390625498,20.10934390625498,20.10934390625498,20.10934390625498,500.0
2017-06-26,19.984953680446985,19.984953680446985,19.984953680446985,19.984953680446985,341.0
2017-06-27,20.08170486887573,20.08170486887573,20.04024266689747,20.04024266689747,862.0
2017-06-28,19.902026782531838,19.957310139003223,19.902026782531838,19.957310139003223,517.0
2017-06-29,19.99186551758941,19.99186551758941,19.99186551758941,19.99186551758941,11576.0
2017-06-30,19.839833820776377,19.839833820776377,19.673983743178017,19.729267102377477,16434.0
2017-07-03,19.831214913437478,19.831214913437478,19.694498524738705,19.694498524738705,2203.0
2017-07-04,19.773654071782232,19.98232866711198,19.773654071782232,19.98232866711198,2346.0
2017-07-05,19.93195658381184,19.93195658381184,19.93195658381184,19.93195658381184,1038.0
2017-07-06,19.967933368278576,20.04708597577299,19.967933368278576,20.04708597577299,8539.0
2017-07-07,20.039888604185133,20.039888604185133,20.039888604185133,20.039888604185133,118.0
2017-07-10,20.04708630287815,20.06867237984765,19.96793369409221,20.06867237984765,3405.0
2017-07-11,19.97779438011852,19.97779438011852,19.97779438011852,19.97779438011852,0.0
2017-07-12,19.98056596780218,19.98056596780218,19.98056596780218,19.98056596780218,0.0
2017-07-13,19.89845958623672,19.89845958623672,19.89845958623672,19.89845958623672,0.0
2017-07-14,19.953541084323525,19.953541084323525,19.953541084323525,19.953541084323525,448.0
2017-07-17,19.888783775662517,19.888783775662517,19.888783775662517,19.888783775662517,19.0
2017-07-18,19.888780193865397,19.888780193865397,19.7880415126252,19.7880415126252,4701.0
2017-07-19,19.64412801701957,19.64412801701957,19.62254194092686,19.62254194092686,1615.0
2017-07-20,19.672908857518493,19.672908857518493,19.59375626170137,19.59375626170137,861.0
2017-07-21,19.68158856067923,19.68158856067923,19.68158856067923,19.68158856067923,0.0
2017-07-24,19.70888946078847,19.73047690985821,19.70888946078847,19.70888946078847,2077.0
2017-07-25,19.64412625990409,19.68730115315084,19.64412625990409,19.68730115315084,1391.0
2017-07-26,19.61191625243085,19.61191625243085,19.61191625243085,19.61191625243085,0.0
2017-07-27,19.54338870062268,19.54338870062268,19.50021517737785,19.50021517737785,1480.0
2017-07-28,19.39708013568781,19.39708013568781,19.39708013568781,19.39708013568781,0.0
2017-07-31,19.507414452528675,19.507414452528675,19.507414452528675,19.507414452528675,4209.0
2017-08-01,19.57882281020528,19.57882281020528,19.57882281020528,19.57882281020528,0.0
2017-08-02,19.716086832376327,19.716086832376327,19.716086832376327,19.716086832376327,2000.0
2017-08-03,19.7880415126252,19.7880415126252,19.7880415126252,19.7880415126252,700.0
2017-08-04,19.775,19.775,19.77,19.775,2001.0
2017-08-07,19.825,19.825,19.725,19.825,4272.0
2017-08-08,19.94,19.94,19.86,19.86,6574.0
2017-08-09,19.855,19.95,19.855,19.86,393.0
2017-08-10,19.92,19.92,19.86,19.86,254.0
2017-08-11,19.755,19.82,19.755,19.82,4441.0
2017-08-14,19.66,19.725,19.66,19.66,1187.0
2017-08-15,19.895,19.895,19.895,19.895,361.0
2017-08-16,19.96,19.96,19.895,19.895,1000.0
2017-08-17,19.895,19.895,19.895,19.895,0.0
2017-08-18,19.695,19.895,19.695,19.895,1152.0
2017-08-21,19.565,19.565,19.545,19.565,132294.0
2017-08-22,19.53,19.59,19.53,19.56,3363.0
2017-08-23,19.74,19.775,19.74,19.74,868.0
2017-08-24,19.74,19.76,19.655,19.755,15474.0
2017-08-25,19.82,19.82,19.795,19.82,3884.0
2017-08-28,19.705,19.715,19.625,19.715,8736.0
2017-08-29,19.66,19.665,19.565,19.565,5763.0
2017-08-30,19.59,19.59,19.58,19.59,5053.0
2017-08-31,19.82,19.83,19.71,19.71,1812.0
2017-09-01,19.87,19.87,19.845,19.87,3007.0
2017-09-04,19.795,19.81,19.69,19.81,1128.0
2017-09-05,19.715,19.775,19.675,19.68,3082.0
2017-09-06,19.625,19.665,19.575,19.665,14918.0
2017-09-07,19.575,19.63,19.545,19.63,601.0
2017-09-08,19.5,19.5,19.495,19.495,2439.0
2017-09-11,19.615,19.615,19.615,19.615,12.0
2017-09-12,19.78,19.925,19.78,19.885,95859.0
2017-09-13,19.905,19.92,19.875,19.895,23416.0
2017-09-14,19.91,19.91,19.845,19.875,22213.0
2017-09-15,19.89,19.96,19.89,19.925,1495.0
2017-09-18,19.935,19.97,19.935,19.97,2867.0
2017-09-19,20.1,20.15,20.1,20.15,2478.0
2017-09-20,20.04,20.155,20.02,20.135,3675.0
2017-09-21,20.15,20.25,20.055,20.25,1445.0
2017-09-22,20.28,20.28,20.28,20.28,884.0
2017-09-25,20.305,20.305,20.205,20.295,1958.0
2017-09-26,20.285,20.285,20.22,20.22,1423.0
2017-09-27,20.425,20.485,20.425,20.485,810.0
2017-09-28,20.63,20.63,20.63,20.63,162.0
2017-09-29,20.61,20.625,20.58,20.625,2791.0
2017-10-02,20.74,20.775,20.725,20.725,764.0
2017-10-03,20.885,20.94,20.885,20.92,1203.0
2017-10-04,20.875,20.875,20.825,20.825,1648.0
2017-10-05,20.94,20.94,20.94,20.94,207.0
2017-10-06,21.055,21.15,21.055,21.09,2447.0
2017-10-09,21.015,21.015,21.015,21.015,21.0
2017-10-10,21.195,21.195,21.12,21.12,9086.0
2017-10-11,21.155,21.205,21.1,21.2,2675.0
2017-10-12,21.155,21.17,21.085,21.15,1988.0
2017-10-13,21.13,21.135,21.12,21.12,2314.0
2017-10-16,21.085,21.085,20.955,20.955,438.0
2017-10-17,21.17,21.17,21.15,21.15,1162.0
2017-10-18,21.1,21.1,20.99,21.075,3618.0
2017-10-19,21.085,21.105,21.085,21.085,3105.0
2017-10-20,21.055,21.085,21.055,21.085,361.0
2017-10-23,21.22,21.345,21.22,21.245,3094.0
2017-10-24,21.33,21.33,21.245,21.245,1587.0
2017-10-25,21.37,21.58,21.37,21.56,1228.0
2017-10-26,21.5,21.56,21.5,21.51,1035.0
2017-10-27,21.805,21.89,21.805,21.84,4626.0
2017-10-30,21.845,21.845,21.71,21.79,2618.0
2017-10-31,21.72,21.805,21.72,21.72,296.0
2017-11-01,21.91,21.91,21.84,21.84,6463.0
2017-11-02,21.82,21.87,21.68,21.695,2385.0
2017-11-03,21.9,21.925,21.885,21.885,6774.0
2017-11-06,22.015,22.04,21.89,21.89,1146.0
2017-11-07,21.94,22.005,21.885,22.005,3372.0
2017-11-08,21.965,22.055,21.965,22.055,351.0
2017-11-09,22.055,22.105,22.04,22.055,2675.0
2017-11-10,22.005,22.035,21.885,21.91,7193.0
2017-11-13,22.025,22.025,22.025,22.025,230.0
2017-11-14,22.025,22.025,21.99,21.99,1947.0
2017-11-15,21.99,22.12,21.99,22.12,718.0
2017-11-16,22.02,22.02,21.955,21.955,1704.0
2017-11-17,22.195,22.195,22.13,22.13,959.0
2017-11-20,22.27,22.27,22.195,22.2,2241.0
2017-11-21,22.28,22.415,22.28,22.415,316.0
2017-11-22,22.245,22.445,22.245,22.38,2455.0
2017-11-23,22.25,22.295,22.17,22.265,6833.0
2017-11-24,22.28,22.31,22.18,22.265,2981.0
2017-11-27,22.395,22.395,22.365,22.395,1951.0
2017-11-28,22.31,22.335,22.245,22.335,2162.0
2017-11-29,22.54,22.56,22.45,22.56,7633.0
2017-11-30,22.565,22.565,22.51,22.54,4322.0
2017-12-01,22.66,22.68,22.565,22.68,5963.0
2017-12-04,22.54,22.56,22.5,22.525,1557.0
2017-12-05,22.4,22.4,22.17,22.235,16203.0
2017-12-06,22.31,22.4,22.31,22.33,13317.0
2017-12-07,22.425,22.49,22.395,22.465,10932.0
2017-12-08,22.605,22.72,22.605,22.69,741.0
2017-12-11,22.84,22.84,22.76,22.785,6029.0
2017-12-12,22.79,22.79,22.695,22.785,935.0
2017-12-13,22.67,22.695,22.49,22.49,12588.0
2017-12-14,22.45,22.45,22.27,22.35,10717.0
2017-12-15,22.45,22.45,22.17,22.205,6965.0
2017-12-18,22.31,22.415,22.31,22.41,12355.0
2017-12-19,22.38,22.59,22.38,22.58,6987.0
2017-12-20,22.53,22.58,22.53,22.58,1416.0
2017-12-21,22.51,22.555,22.51,22.555,1497.0
2017-12-22,22.475,22.475,22.38,22.385,2178.0
2017-12-27,22.38,22.38,22.36,22.36,873.0
2017-12-28,22.3,22.3,22.2,22.295,1965.0
2017-12-29,22.25,22.25,22.25,22.25,239.0
2018-01-02,22.27,22.27,22.135,22.135,5291.0
2018-01-03,22.27,22.325,22.27,22.3,1426.0
2018-01-04,22.33,22.385,22.33,22.33,1646.0
2018-01-05,22.475,22.475,22.41,22.425,1549.0
2018-01-08,22.635,22.685,22.555,22.685,1636.0
2018-01-09,22.69,22.765,22.67,22.67,4948.0
2018-01-10,22.83,22.85,22.77,22.77,4711.0
2018-01-11,22.755,22.755,22.655,22.7,6340.0
2018-01-12,22.755,22.805,22.7,22.735,933.0
2018-01-15,22.795,22.845,22.795,22.795,650.0
2018-01-16,22.755,22.895,22.755,22.895,1362.0
2018-01-17,22.895,22.895,22.67,22.69,709.0
2018-01-18,22.865,22.95,22.845,22.845,943.0
2018-01-19,22.78,22.78,22.59,22.655,6885.0
2018-01-22,22.77,22.895,22.77,22.895,1100.0
2018-01-23,23.04,23.04,22.975,23.04,1430.0
2018-01-24,22.93,23.005,22.9,23.005,4139.0
2018-01-25,22.87,22.9,22.83,22.83,4959.0
2018-01-29,22.83,22.965,22.83,22.91,1335.0
2018-01-30,22.795,22.82,22.69,22.69,9126.0
2018-01-31,22.605,22.625,22.605,22.625,243.0
2018-02-01,22.635,22.655,22.545,22.655,1168.0
2018-02-02,22.75,22.75,22.675,22.72,1292.0
2018-02-05,22.59,22.59,22.315,22.46,10485.0
2018-02-06,21.74,21.77,21.265,21.385,9893.0
2018-02-07,21.86,21.88,21.82,21.88,4596.0
2018-02-08,22.015,22.015,21.99,22.015,1407.0
2018-02-09,21.75,21.8,21.655,21.765,2806.0
2018-02-12,21.715,21.765,21.69,21.765,2569.0
2018-02-13,21.7,21.78,21.675,21.675,4620.0
2018-02-14,21.86,21.88,21.79,21.79,7939.0
2018-02-15,21.925,22.025,21.925,22.025,3600.0
2018-02-16,22.22,22.22,22.06,22.22,2768.0
2018-02-19,22.35,22.35,22.33,22.35,5242.0
2018-02-20,22.305,22.345,22.265,22.345,1692.0
2018-02-21,22.335,22.46,22.335,22.425,3688.0
2018-02-22,22.45,22.49,22.43,22.45,2058.0
2018-02-23,22.48,22.48,22.45,22.45,165.0
2018-02-26,22.67,22.67,22.59,22.59,1190.0
2018-02-27,22.765,22.8,22.765,22.77,4789.0
2018-02-28,22.755,22.805,22.72,22.755,3891.0
2018-03-01,22.655,22.735,22.655,22.715,1803.0
2018-03-02,22.395,22.425,22.33,22.33,1413.0
2018-03-05,22.37,22.37,22.37,22.37,688.0
2018-03-06,22.505,22.53,22.385,22.505,12471.0
2018-03-07,22.49,22.49,22.435,22.435,1925.0
2018-03-08,22.54,22.57,22.54,22.545,267.0
2018-03-09,22.725,22.725,22.705,22.705,420.0
2018-03-12,22.77,22.78,22.69,22.69,2224.0
2018-03-13,22.75,22.78,22.75,22.78,1693.0
2018-03-14,22.64,22.75,22.61,22.74,1097.0
2018-03-15,22.62,22.64,22.545,22.545,2779.0
2018-03-16,22.94,22.94,22.91,22.91,1078.0
2018-03-19,23.125,23.125,22.99,23.125,779.0
2018-03-20,23.03,23.03,23.005,23.025,1287.0
2018-03-21,23.14,23.14,23.005,23.025,1351.0
2018-03-22,22.965,23.04,22.96,23.04,1252.0
2018-03-23,22.655,22.655,22.46,22.555,10304.0
2018-03-26,22.25,22.305,22.25,22.305,2462.0
2018-03-27,22.555,22.58,22.555,22.555,672.0
2018-03-28,22.545,22.545,22.41,22.475,8516.0
2018-03-29,22.51,22.51,22.48,22.48,823.0
2018-04-03,22.48,22.48,22.235,22.24,3644.0
2018-04-04,22.45,22.45,22.33,22.36,18678.0
2018-04-05,22.395,22.59,22.395,22.59,2494.0
2018-04-06,22.495,22.54,22.475,22.54,4691.0
2018-04-09,22.49,22.49,22.38,22.385,874.0
2018-04-10,22.4,22.525,22.385,22.525,2060.0
2018-04-11,22.49,22.515,22.385,22.51,4934.0
2018-04-12,22.54,22.57,22.54,22.545,2560.0
2018-04-13,22.46,22.56,22.46,22.56,550.0
2018-04-16,22.58,22.66,22.58,22.635,5266.0
2018-04-17,22.64,22.82,22.64,22.805,10647.0
2018-04-18,22.8,22.96,22.8,22.96,3413.0
2018-04-19,22.94,22.995,22.8,22.94,1232.0
2018-04-20,22.98,23.005,22.98,23.005,2464.0
2018-04-23,23.075,23.075,23.055,23.055,6159.0
2018-04-24,23.2,23.25,23.135,23.215,4647.0
2018-04-26,23.12,23.12,22.98,22.98,1860.0
2018-04-27,23.235,23.255,23.235,23.255,1247.0
2018-04-30,23.135,23.19,23.095,23.19,1017.0
2018-05-01,23.11,23.135,23.005,23.105,382.0
2018-05-02,23.235,23.235,23.125,23.125,8603.0
2018-05-03,23.12,23.12,22.915,22.915,15190.0
2018-05-04,23.06,23.075,23.015,23.015,8082.0
2018-05-07,23.27,23.27,23.22,23.27,2581.0
2018-05-08,23.255,23.315,23.255,23.305,2575.0
2018-05-09,23.575,23.575,23.51,23.54,1620.0
2018-05-10,23.52,23.625,23.52,23.625,1217.0
2018-05-11,23.495,23.625,23.495,23.625,732.0
2018-05-14,23.635,23.7,23.635,23.7,7926.0
2018-05-15,23.69,23.73,23.64,23.73,5656.0
2018-05-16,23.75,23.82,23.75,23.75,1528.0
2018-05-17,23.69,23.69,23.64,23.64,1809.0
2018-05-18,23.755,23.815,23.75,23.815,5740.0
2018-05-21,23.785,23.845,23.785,23.785,7791.0
2018-05-22,23.665,23.7,23.665,23.7,1920.0
2018-05-23,23.64,23.7,23.64,23.67,1495.0
2018-05-24,23.545,23.56,23.475,23.52,1867.0
2018-05-25,23.575,23.62,23.54,23.62,379.0
2018-05-28,23.56,23.575,23.49,23.495,5259.0
2018-05-29,23.575,23.575,23.51,23.54,2501.0
2018-05-30,23.395,23.4,23.36,23.385,30564.0
2018-05-31,23.375,23.45,23.375,23.385,36901.0
2018-06-01,23.345,23.345,23.25,23.28,13736.0
2018-06-04,23.425,23.43,23.345,23.345,2085.0
2018-06-05,23.295,23.36,23.295,23.335,12242.0
2018-06-06,23.44,23.44,23.41,23.41,1514.0
2018-06-07,23.545,23.545,23.54,23.54,1312.0
2018-06-08,23.575,23.67,23.575,23.665,15236.0
2018-06-12,23.735,23.74,23.57,23.595,3765.0
2018-06-13,23.74,23.82,23.715,23.8,1990.0
2018-06-14,23.64,23.77,23.64,23.665,3611.0
2018-06-15,23.99,24.01,23.925,23.99,5195.0
2018-06-18,23.975,24.04,23.835,23.915,11840.0
2018-06-19,23.915,23.945,23.835,23.91,3457.0
2018-06-20,23.85,23.885,23.77,23.77,2248.0
2018-06-21,24.03,24.085,23.91,24.085,3074.0
2018-06-22,23.705,23.81,23.685,23.78,11240.0
2018-06-25,23.62,23.62,23.505,23.52,10661.0
2018-06-26,23.335,23.385,23.305,23.385,7122.0
2018-06-27,23.46,23.495,23.46,23.495,7758.0
2018-06-28,23.45,23.45,23.32,23.345,19364.0
2018-06-29,23.41,23.41,23.365,23.375,2183.0
2018-07-02,23.485,23.485,23.315,23.35,9426.0
2018-07-03,23.36,23.43,23.36,23.36,7741.0
2018-07-04,23.27,23.42,23.14,23.24,6936.0
2018-07-05,23.24,23.33,23.21,23.225,6074.0
2018-07-06,23.39,23.405,23.345,23.405,4026.0
2018-07-09,23.425,23.425,23.36,23.41,8269.0
2018-07-10,23.5,23.545,23.475,23.545,5367.0
2018-07-11,23.5,23.635,23.5,23.635,9088.0
2018-07-12,23.64,23.73,23.635,23.635,9383.0
2018-07-13,23.5,23.67,23.5,23.665,3038.0
2018-07-16,23.64,23.745,23.575,23.595,5427.0
2018-07-17,23.565,23.58,23.52,23.52,3001.0
2018-07-18,23.795,23.81,23.745,23.775,4574.0
2018-07-19,23.795,23.795,23.735,23.765,2262.0
2018-07-20,23.795,23.94,23.795,23.835,5432.0
2018-07-23,23.655,23.655,23.61,23.635,8070.0
2018-07-24,23.76,23.825,23.75,23.82,3489.0
2018-07-25,23.65,23.72,23.605,23.695,15181.0
2018-07-26,23.65,23.835,23.65,23.78,58040.0
2018-07-27,23.955,24.11,23.955,24.0,7816.0
2018-07-30,23.84,23.895,23.81,23.82,4046.0
2018-07-31,23.78,23.795,23.76,23.76,6638.0
2018-08-01,23.895,23.915,23.865,23.915,14443.0
2018-08-02,23.795,23.82,23.73,23.79,18643.0
2018-08-03,23.975,23.975,23.91,23.925,6095.0
2018-08-06,23.9,23.96,23.855,23.945,5719.0
2018-08-07,23.91,23.945,23.9,23.91,7925.0
2018-08-08,23.945,23.97,23.93,23.93,9656.0
2018-08-09,23.945,23.945,23.88,23.885,13297.0
2018-08-10,24.0,24.0,23.985,23.99,10143.0
2018-08-13,23.99,24.0,23.945,23.985,14660.0
2018-08-14,24.02,24.095,24.02,24.07,20630.0
2018-08-15,24.205,24.275,24.205,24.25,18491.0
2018-08-16,23.955,23.955,23.895,23.9,36180.0
2018-08-17,24.01,24.02,23.955,24.01,3866.0
2018-08-20,24.0,24.0,23.96,23.96,15092.0
2018-08-21,24.04,24.04,23.9,23.93,3469.0
2018-08-22,23.88,23.99,23.88,23.99,2186.0
2018-08-23,24.17,24.215,24.095,24.16,3315.0
2018-08-24,24.315,24.315,24.175,24.23,7877.0
2018-08-27,24.215,24.3,24.215,24.3,2842.0
2018-08-28,24.405,24.435,24.36,24.435,11262.0
2018-08-29,24.42,24.46,24.42,24.46,3781.0
2018-08-30,24.565,24.69,24.565,24.605,15778.0
2018-08-31,24.54,24.6,24.54,24.6,5409.0
2018-09-03,24.71,24.825,24.65,24.72,4662.0
2018-09-04,24.665,24.755,24.59,24.615,23874.0
2018-09-05,24.675,24.765,24.615,24.765,6744.0
2018-09-06,24.495,24.66,24.495,24.565,2622.0
2018-09-07,24.385,24.505,24.355,24.505,8754.0
2018-09-10,24.6,24.63,24.6,24.615,3139.0
2018-09-11,24.65,24.675,24.585,24.585,4647.0
2018-09-12,24.725,24.725,24.645,24.66,2982.0
2018-09-13,24.665,24.665,24.37,24.37,9228.0
2018-09-14,24.55,24.605,24.52,24.55,4858.0
2018-09-17,24.72,24.765,24.71,24.765,2958.0
2018-09-18,24.6,24.65,24.6,24.635,3121.0
2018-09-19,24.705,24.71,24.645,24.68,14026.0
2018-09-20,24.525,24.6,24.525,24.59,1214.0
2018-09-21,24.65,24.69,24.65,24.69,5271.0
2018-09-24,24.615,24.705,24.615,24.66,4726.0
2018-09-25,24.755,24.78,24.755,24.78,9642.0
2018-09-26,24.785,24.785,24.69,24.785,6083.0
2018-09-27,24.71,24.735,24.645,24.675,2039.0
2018-09-28,24.765,24.785,24.69,24.69,8460.0
2018-10-01,24.69,24.81,24.69,24.795,3023.0
2018-10-02,24.75,24.75,24.65,24.65,4173.0
2018-10-03,24.83,24.84,24.8,24.8,1813.0
2018-10-04,25.015,25.055,25.0,25.055,5591.0
2018-10-05,24.94,25.1,24.94,25.075,3876.0
2018-10-08,24.925,25.0,24.86,24.905,8004.0
2018-10-09,24.78,24.795,24.615,24.66,7861.0
2018-10-10,24.6,24.6,24.385,24.445,48205.0
2018-10-11,24.065,24.065,23.65,23.65,13062.0
2018-10-12,23.65,23.715,23.46,23.575,20949.0
2018-10-15,23.46,23.56,23.41,23.49,8997.0
2018-10-16,23.365,23.455,23.365,23.425,2572.0
2018-10-17,23.835,23.835,23.765,23.78,13207.0
2018-10-18,23.735,23.735,23.62,23.625,19286.0
2018-10-19,23.535,23.55,23.535,23.545,11258.0
2018-10-22,23.32,23.39,23.24,23.38,14893.0
2018-10-23,23.44,23.44,23.2,23.2,6260.0
2018-10-24,23.2,23.2,23.06,23.075,3644.0
2018-10-25,22.585,22.605,22.465,22.465,20122.0
2018-10-26,22.74,22.74,22.495,22.635,28455.0
2018-10-29,22.535,22.635,22.535,22.545,4550.0
2018-10-30,22.635,22.705,22.605,22.705,4615.0
2018-10-31,22.8,22.865,22.72,22.865,3646.0
2018-11-01,23.03,23.085,22.83,22.935,9608.0
2018-11-02,22.955,22.985,22.925,22.94,4818.0
2018-11-05,22.875,22.955,22.875,22.94,12527.0
2018-11-06,23.025,23.055,22.98,22.98,19346.0
2018-11-07,23.085,23.125,23.045,23.055,9813.0
2018-11-08,23.345,23.345,23.245,23.245,29899.0
2018-11-09,23.245,23.245,23.125,23.215,7611.0
2018-11-12,23.085,23.125,23.06,23.12,18188.0
2018-11-13,22.91,22.91,22.765,22.78,14508.0
2018-11-14,22.83,22.83,22.68,22.75,61436.0
2018-11-15,22.57,22.57,22.37,22.45,15493.0
2018-11-16,22.57,22.57,22.51,22.555,3489.0
2018-11-19,22.49,22.51,22.465,22.465,709.0
2018-11-20,22.345,22.345,22.155,22.34,2172.0
2018-11-21,21.98,22.095,21.98,22.095,1961.0
2018-11-22,22.14,22.16,22.08,22.155,2996.0
2018-11-23,22.11,22.16,22.1,22.13,1995.0
2018-11-26,22.22,22.22,22.11,22.155,3682.0
2018-11-27,22.31,22.385,22.285,22.345,28926.0
2018-11-28,22.31,22.415,22.285,22.315,7491.0
2018-11-29,22.49,22.49,22.4,22.4,11632.0
2018-11-30,22.355,22.36,22.325,22.36,4354.0
2018-12-03,22.525,22.72,22.495,22.555,17172.0
2018-12-04,22.52,22.52,22.37,22.37,79072.0
2018-12-05,22.1,22.605,22.1,22.46,66098.0
2018-12-06,22.16,22.185,22.16,22.17,2106.0
2018-12-07,22.16,22.235,22.16,22.185,910.0
2018-12-10,21.885,21.885,21.635,21.72,11501.0
2018-12-11,21.775,21.79,21.59,21.67,12982.0
2018-12-12,21.7,21.82,21.69,21.75,29340.0
2018-12-13,21.945,21.96,21.865,21.96,4714.0
2018-12-14,21.76,21.82,21.76,21.775,2588.0
2018-12-17,21.665,21.745,21.625,21.69,3379.0
2018-12-18,21.43,21.47,21.3,21.3,8903.0
2018-12-19,21.23,21.255,21.165,21.255,4410.0
2018-12-20,21.09,21.285,21.025,21.025,15819.0
2018-12-21,21.0,21.045,20.92,20.97,25419.0
2018-12-24,20.72,20.85,20.665,20.85,4973.0
2018-12-27,21.125,21.135,21.125,21.135,179.0
2018-12-28,21.365,21.365,21.185,21.27,1136.0
2018-12-31,21.415,21.415,21.415,21.415,592.0
2019-01-02,21.49,21.605,21.345,21.43,4249.0
2019-01-03,21.56,21.56,21.38,21.415,16998.0
2019-01-04,21.03,21.155,21.03,21.155,18133.0
2019-01-07,21.495,21.515,21.35,21.35,8134.0
2019-01-08,21.56,21.665,21.56,21.665,2548.0
2019-01-09,21.71,21.8,21.675,21.8,3667.0
2019-01-10,21.735,21.905,21.735,21.735,4935.0
2019-01-11,21.815,21.895,21.805,21.805,2599.0
2019-01-14,21.85,21.85,21.755,21.755,5047.0
2019-01-15,21.91,21.95,21.91,21.94,4805.0
2019-01-16,22.045,22.045,21.925,21.995,5292.0
2019-01-17,22.045,22.19,22.045,22.085,3365.0
2019-01-18,22.145,22.345,22.12,22.295,6950.0
2019-01-21,22.61,22.61,22.52,22.52,3653.0
2019-01-22,22.58,22.58,22.51,22.535,6491.0
2019-01-23,22.37,22.465,22.37,22.445,5111.0
2019-01-24,22.43,22.48,22.36,22.475,82383.0
2019-01-25,22.64,22.745,22.615,22.745,3132.0
2019-01-29,22.61,22.61,22.46,22.46,4667.0
2019-01-30,22.555,22.735,22.555,22.555,2816.0
2019-01-31,22.73,22.73,22.63,22.685,3106.0
2019-02-01,22.655,22.78,22.655,22.78,7517.0
2019-02-04,22.655,22.855,22.655,22.855,1523.0
2019-02-05,22.935,22.995,22.855,22.935,2510.0
2019-02-06,22.98,23.17,22.98,23.17,822.0
2019-02-07,23.325,23.385,23.31,23.38,8922.0
2019-02-08,23.26,23.26,23.035,23.19,36552.0
2019-02-11,23.175,23.2,22.995,22.995,9496.0
2019-02-12,23.23,23.28,23.155,23.215,22554.0
2019-02-13,23.4,23.41,23.265,23.34,9270.0
2019-02-14,23.395,23.49,23.355,23.46,20691.0
2019-02-15,23.44,23.46,23.35,23.385,8386.0
2019-02-18,23.64,23.64,23.52,23.62,1091.0
2019-02-19,23.755,23.76,23.56,23.745,5975.0
2019-02-20,23.7,23.7,23.575,23.575,26842.0
2019-02-21,23.61,23.795,23.565,23.7,5891.0
2019-02-22,23.7,23.78,23.7,23.78,4678.0
2019-02-25,23.885,23.885,23.79,23.795,1885.0
2019-02-26,23.78,23.78,23.625,23.685,54826.0
2019-02-27,23.625,23.695,23.49,23.61,79142.0
2019-02-28,23.755,23.775,23.695,23.74,1821.0
2019-03-01,23.805,23.85,23.775,23.85,1263.0
2019-03-04,23.9,24.035,23.9,24.02,41945.0
2019-03-05,23.81,23.835,23.755,23.835,6982.0
2019-03-06,23.78,23.885,23.73,23.88,9228.0
2019-03-07,23.76,23.775,23.71,23.73,10746.0
2019-03-08,23.64,23.64,23.56,23.565,21771.0
2019-03-11,23.43,23.43,23.385,23.4,49486.0
2019-03-12,23.59,23.67,23.59,23.62,2294.0
2019-03-13,23.61,23.65,23.605,23.605,12578.0
2019-03-14,23.71,23.775,23.7,23.775,14066.0
2019-03-15,23.68,23.755,23.68,23.755,1506.0
2019-03-18,23.825,23.825,23.73,23.755,4108.0
2019-03-19,23.825,23.885,23.825,23.88,1447.0
2019-03-20,23.895,23.93,23.835,23.91,2108.0
2019-03-21,23.71,23.71,23.515,23.515,22058.0
2019-03-22,23.795,23.835,23.79,23.79,7643.0
2019-03-25,23.565,23.565,23.32,23.365,39589.0
2019-03-26,23.34,23.365,23.325,23.35,2478.0
2019-03-27,23.38,23.49,23.35,23.49,1253.0
2019-03-28,23.5,23.5,23.35,23.41,27351.0
2019-03-29,23.575,23.605,23.565,23.605,10850.0
2019-04-01,23.74,23.76,23.73,23.755,31205.0
2019-04-02,23.94,23.985,23.88,23.985,2733.0
2019-04-03,24.005,24.05,23.97,24.005,13807.0
2019-04-04,23.99,24.015,23.955,23.955,12939.0
2019-04-05,24.05,24.065,24.02,24.065,5100.0
2019-04-08,24.255,24.255,24.18,24.24,23467.0
2019-04-09,24.105,24.15,24.105,24.125,5706.0
2019-04-10,23.945,24.075,23.945,24.005,2569.0
2019-04-11,24.03,24.03,23.99,24.015,1706.0
2019-04-12,24.065,24.14,24.065,24.095,9263.0
2019-04-15,24.03,24.075,23.96,24.045,16629.0
2019-04-16,23.975,24.14,23.975,24.135,2443.0
2019-04-17,23.975,23.975,23.82,23.835,1906.0
2019-04-18,23.885,23.885,23.715,23.715,5648.0
2019-04-23,23.94,24.135,23.865,24.135,1851.0
2019-04-24,24.14,24.53,24.14,24.465,8247.0
2019-04-26,24.36,24.365,24.215,24.29,10609.0
2019-04-29,24.285,24.345,24.27,24.33,6043.0
2019-04-30,24.315,24.36,24.305,24.36,12357.0
2019-05-01,24.39,24.45,24.39,24.45,15829.0
2019-05-02,24.305,24.305,24.245,24.285,21184.0
2019-05-03,24.315,24.345,24.3,24.345,13321.0
2019-05-06,24.215,24.215,24.125,24.125,14275.0
2019-05-07,24.24,24.26,24.095,24.095,4525.0
2019-05-08,24.02,24.02,23.93,23.94,4345.0
2019-05-09,23.94,23.94,23.885,23.93,9321.0
2019-05-10,23.9,23.91,23.755,23.78,27334.0
2019-05-13,23.79,23.865,23.79,23.855,3472.0
2019-05-14,23.5,23.655,23.46,23.64,3327.0
2019-05-15,23.82,23.91,23.82,23.895,1549.0
2019-05-16,23.91,23.975,23.88,23.915,7838.0
2019-05-17,24.23,24.23,24.125,24.135,4192.0
2019-05-20,24.06,24.095,24.045,24.09,15426.0
2019-05-21,23.925,24.14,23.925,24.14,2861.0
2019-05-22,24.23,24.26,24.17,24.215,4089.0
2019-05-23,24.06,24.15,24.005,24.005,4315.0
2019-05-24,23.825,23.825,23.755,23.82,67722.0
2019-05-27,23.775,23.795,23.745,23.755,6765.0
2019-05-28,23.825,23.865,23.795,23.85,17166.0
2019-05-29,23.565,23.565,23.475,23.56,3903.0
2019-05-30,23.355,23.425,23.325,23.335,19649.0
2019-05-31,23.34,23.355,23.34,23.355,2395.0
2019-06-03,23.1,23.1,22.99,23.085,20325.0
2019-06-04,23.145,23.17,23.13,23.13,10193.0
2019-06-05,23.545,23.55,23.52,23.535,14440.0
2019-06-06,23.64,23.7,23.64,23.67,4558.0
2019-06-07,23.755,23.805,23.755,23.805,3262.0
2019-06-11,24.125,24.27,24.125,24.27,18794.0
2019-06-12,24.17,24.255,24.17,24.225,6338.0
2019-06-13,24.27,24.29,24.245,24.29,3724.0
2019-06-14,24.395,24.53,24.395,24.51,16026.0
2019-06-17,24.465,24.515,24.465,24.515,3983.0
2019-06-18,24.525,24.555,24.5,24.5,2713.0
2019-06-19,24.725,24.755,24.725,24.755,1365.0
2019-06-20,24.83,24.865,24.8,24.86,9432.0
2019-06-21,24.85,24.85,24.75,24.75,12802.0
2019-06-24,24.735,24.735,24.675,24.705,4540.0
2019-06-25,24.695,24.695,24.545,24.545,5390.0
2019-06-26,24.495,24.495,24.435,24.44,7558.0
2019-06-27,24.39,24.45,24.35,24.45,4523.0
2019-06-28,24.5,24.5,24.38,24.38,108726.0
2019-07-01,24.74,24.875,24.735,24.875,17283.0
2019-07-02,24.915,24.93,24.89,24.915,6715.0
2019-07-03,24.825,24.885,24.72,24.875,3642.0
2019-07-04,24.915,24.915,24.845,24.905,5355.0
2019-07-05,24.89,24.985,24.89,24.985,7111.0
2019-07-08,25.02,25.03,24.83,24.83,4127.0
2019-07-09,24.83,24.905,24.83,24.845,9837.0
2019-07-10,24.885,25.06,24.885,25.015,8345.0
2019-07-11,25.02,25.02,24.94,24.985,1920.0
2019-07-12,24.985,25.0,24.955,24.955,4359.0
2019-07-15,25.015,25.015,24.975,25.0,3231.0
2019-07-16,25.015,25.015,24.975,24.985,9984.0
2019-07-17,24.985,25.035,24.94,25.02,6416.0
2019-07-18,24.915,24.915,24.735,24.735,3483.0
2019-07-19,24.815,24.84,24.755,24.78,7567.0
2019-07-22,24.75,24.815,24.705,24.815,11074.0
2019-07-23,24.81,24.885,24.81,24.885,9537.0
2019-07-24,25.095,25.17,25.095,25.125,9761.0
2019-07-25,25.21,25.285,25.15,25.25,21854.0
2019-07-26,25.225,25.25,25.15,25.25,3261.0
2019-07-29,25.28,25.315,25.25,25.3,4186.0
2019-07-30,25.36,25.385,25.345,25.355,7644.0
2019-07-31,25.33,25.33,25.205,25.205,14678.0
2019-08-01,25.155,25.155,25.06,25.14,5491.0
2019-08-02,24.92,24.92,24.845,24.875,12093.0
2019-08-05,24.735,24.755,24.5,24.565,7400.0
2019-08-06,23.785,24.045,23.785,24.045,33993.0
2019-08-07,24.39,24.675,24.34,24.595,26699.0
2019-08-08,24.47,24.565,24.425,24.53,8345.0
2019-08-09,24.735,24.84,24.64,24.675,17765.0
2019-08-12,24.56,24.625,24.56,24.625,3902.0
2019-08-13,24.515,24.515,24.285,24.285,3420.0
2019-08-14,24.375,24.61,24.375,24.61,46593.0
2019-08-15,24.03,24.08,23.99,24.065,15236.0
2019-08-16,24.065,24.105,24.03,24.095,21806.0
2019-08-19,24.39,24.46,24.385,24.46,1853.0
2019-08-20,24.59,24.59,24.52,24.53,3497.0
2019-08-21,24.4,24.41,24.34,24.36,5265.0
2019-08-22,24.605,24.65,24.56,24.62,12249.0
2019-08-23,24.64,24.725,24.64,24.69,2656.0
2019-08-26,24.145,24.145,24.065,24.065,11935.0
2019-08-27,24.19,24.325,24.19,24.3,6946.0
2019-08-28,24.235,24.37,24.235,24.355,17875.0
2019-08-29,24.39,24.445,24.33,24.385,2585.0
2019-08-30,24.755,24.855,24.725,24.825,2863.0
2019-09-02,24.75,24.755,24.65,24.735,12957.0
2019-09-03,24.78,24.785,24.735,24.735,3312.0
2019-09-04,24.565,24.655,24.46,24.655,3519.0
2019-09-05,24.695,24.915,24.695,24.885,3675.0
2019-09-06,24.97,25.06,24.97,24.99,2268.0
2019-09-09,25.015,25.02,24.975,24.99,3544.0
2019-09-10,25.015,25.015,24.94,24.945,2737.0
2019-09-11,25.02,25.03,25.0,25.005,3452.0
2019-09-12,25.24,25.27,25.235,25.235,14088.0
2019-09-13,25.185,25.265,25.185,25.25,3298.0
2019-09-16,25.075,25.14,25.075,25.135,3450.0
2019-09-17,25.265,25.3,25.21,25.3,6671.0
2019-09-18,25.295,25.315,25.25,25.295,6523.0
2019-09-19,25.355,25.52,25.355,25.43,23786.0
2019-09-20,25.43,25.505,25.4,25.4,3506.0
2019-09-23,25.34,25.47,25.34,25.415,4348.0
2019-09-24,25.45,25.505,25.45,25.485,3731.0
2019-09-25,25.125,25.22,25.12,25.22,9230.0
2019-09-26,25.315,25.38,25.315,25.315,12678.0
2019-09-27,25.3,25.315,25.22,25.225,41553.0
2019-09-30,25.255,25.315,25.25,25.315,3409.0
2019-10-01,25.315,25.58,25.315,25.58,6640.0
2019-10-02,25.205,25.21,25.155,25.21,6279.0
2019-10-03,24.77,24.77,24.69,24.72,3169.0
2019-10-04,24.75,24.75,24.665,24.735,25536.0
2019-10-07,24.885,24.885,24.75,24.885,1928.0
2019-10-08,24.93,25.005,24.905,24.975,16468.0
2019-10-09,24.62,24.625,24.575,24.59,15535.0
2019-10-10,24.53,24.665,24.53,24.605,1982.0
2019-10-11,24.885,24.915,24.84,24.915,7066.0
2019-10-14,25.185,25.24,25.18,25.225,16415.0
2019-10-15,25.14,25.315,25.11,25.315,8325.0
2019-10-16,25.36,25.49,25.36,25.435,4525.0
2019-10-17,25.385,25.385,25.24,25.285,15730.0
2019-10-18,25.155,25.17,25.135,25.15,4997.0
2019-10-21,25.18,25.205,25.005,25.135,5019.0
2019-10-22,25.205,25.235,25.18,25.235,5379.0
2019-10-23,25.195,25.225,25.15,25.225,2503.0
2019-10-24,25.235,25.345,25.235,25.34,3254.0
2019-10-25,25.515,25.62,25.485,25.52,32402.0
2019-10-28,25.65,25.765,25.58,25.765,14505.0
2019-10-29,25.74,25.74,25.64,25.64,15186.0
2019-10-30,25.665,25.685,25.61,25.68,6083.0
2019-10-31,25.53,25.545,25.4,25.42,3633.0
2019-11-01,25.43,25.545,25.415,25.545,4197.0
2019-11-04,25.65,25.695,25.59,25.62,2433.0
2019-11-05,25.855,25.945,25.715,25.845,43793.0
2019-11-06,25.83,25.83,25.77,25.77,37800.0
2019-11-07,25.89,25.975,25.77,25.95,12022.0
2019-11-08,25.975,25.975,25.92,25.95,30140.0
2019-11-11,26.08,26.08,25.995,26.035,37018.0
2019-11-12,26.155,26.165,26.03,26.08,4009.0
2019-11-13,26.095,26.095,26.015,26.03,2723.0
2019-11-14,26.09,26.215,26.09,26.195,4595.0
2019-11-15,26.4,26.4,26.355,26.4,47903.0
2019-11-18,26.495,26.495,26.37,26.42,3510.0
2019-11-19,26.465,26.535,26.465,26.52,25586.0
2019-11-20,26.255,26.375,26.255,26.36,3139.0
2019-11-21,26.445,26.445,26.3,26.325,3189.0
2019-11-22,26.43,26.45,26.405,26.45,4022.0
2019-11-25,26.43,26.525,26.42,26.525,9232.0
2019-11-26,26.625,26.845,26.61,26.695,3266.0
2019-11-27,26.73,26.915,26.73,26.905,2879.0
2019-11-28,26.99,26.99,26.8,26.815,7921.0
2019-11-29,26.92,26.93,26.83,26.83,2300.0
2019-12-02,26.81,26.845,26.745,26.815,4735.0
2019-12-03,26.43,26.43,26.315,26.345,7102.0
2019-12-04,26.105,26.105,25.98,26.08,4954.0
2019-12-05,26.075,26.295,26.075,26.2,35335.0
2019-12-06,26.345,26.345,26.27,26.31,8630.0
2019-12-09,26.27,26.48,26.27,26.46,17262.0
2019-12-10,26.4,26.46,26.4,26.46,2378.0
2019-12-11,26.465,26.51,26.295,26.49,14765.0
2019-12-12,26.295,26.42,26.28,26.34,3674.0
2019-12-13,26.575,26.62,26.4,26.52,3462.0
2019-12-16,26.58,26.73,26.575,26.73,3664.0
2019-12-17,26.695,26.875,26.695,26.84,8805.0
2019-12-18,26.785,26.875,26.785,26.87,8708.0
2019-12-19,26.935,26.935,26.67,26.775,5239.0
2019-12-20,26.885,26.885,26.685,26.74,15552.0
2019-12-23,26.95,26.95,26.755,26.775,5215.0
2019-12-24,26.83,26.83,26.65,26.73,3907.0
2019-12-27,26.79,26.825,26.7,26.825,2058.0
2019-12-30,26.575,26.665,26.575,26.62,5038.0
2019-12-31,26.46,26.545,26.37,26.415,21794.0
2020-01-02,26.45,26.495,26.36,26.495,2508.0
2020-01-03,26.81,26.81,26.49,26.49,7757.0
2020-01-06,26.48,26.555,26.45,26.495,5438.0
2020-01-07,26.535,26.71,26.535,26.71,10069.0
2020-01-08,26.885,26.885,26.51,26.71,6452.0
2020-01-09,26.985,27.015,26.955,27.005,2435.0
2020-01-10,27.015,27.13,27.015,27.075,2589.0
2020-01-13,27.115,27.115,26.83,26.86,9045.0
2020-01-14,26.86,27.045,26.86,27.005,4759.0
2020-01-15,27.045,27.06,27.005,27.005,2486.0
2020-01-16,27.135,27.135,26.955,26.955,3057.0
2020-01-17,27.505,27.505,27.215,27.275,4275.0
2020-01-20,27.39,27.395,27.34,27.38,35739.0
2020-01-21,27.405,27.405,27.305,27.31,5082.0
2020-01-22,27.48,27.565,27.465,27.565,2133.0
2020-01-23,27.525,27.525,27.35,27.41,23936.0
2020-01-24,27.465,27.58,27.465,27.57,4287.0
2020-01-28,27.32,27.55,27.23,27.39,10242.0
2020-01-29,27.54,27.725,27.41,27.585,3341.0
2020-01-30,27.655,27.655,27.32,27.36,5407.0
2020-01-31,27.595,27.595,27.485,27.565,3788.0
2020-02-03,27.105,27.23,27.105,27.18,5779.0
2020-02-04,27.375,27.375,27.22,27.29,10577.0
2020-02-05,27.58,27.58,27.42,27.465,10125.0
2020-02-06,28.09,28.09,27.74,27.885,4840.0
2020-02-07,27.825,28.035,27.815,27.89,13986.0
2020-02-10,27.855,27.855,27.76,27.785,6022.0
2020-02-11,28.035,28.045,27.92,27.97,2183.0
2020-02-12,28.08,28.08,27.875,27.905,2890.0
2020-02-13,28.22,28.22,28.015,28.06,6126.0
2020-02-14,28.175,28.195,28.08,28.195,3186.0
2020-02-17,28.235,28.235,28.135,28.165,1588.0
2020-02-18,28.165,28.22,28.115,28.135,3771.0
2020-02-19,28.22,28.245,28.19,28.245,3962.0
2020-02-20,28.34,28.44,28.305,28.34,12059.0
2020-02-21,28.41,28.425,28.34,28.425,8949.0
2020-02-24,28.115,28.165,27.67,27.955,32098.0
2020-02-25,27.465,27.585,27.465,27.58,25424.0
2020-02-26,26.94,26.94,26.78,26.89,9632.0
2020-02-27,26.71,26.71,26.35,26.375,30785.0
2020-02-28,25.38,25.655,25.38,25.54,28317.0
2020-03-02,25.555,25.665,25.215,25.58,52526.0
2020-03-03,25.94,26.595,25.94,26.085,18146.0
2020-03-04,25.625,25.81,25.405,25.78,5492.0
2020-03-05,26.265,26.49,26.1,26.115,9150.0
2020-03-06,26.005,26.005,25.49,25.49,24407.0
2020-03-09,24.19,24.665,24.01,24.48,39735.0
2020-03-10,23.33,24.4,23.33,24.38,8610.0
2020-03-11,24.07,24.795,24.07,24.125,8269.0
2020-03-12,23.42,23.945,22.65,22.95,10759.0
2020-03-13,21.95,21.95,21.3,21.82,13128.0
2020-03-16,21.475,22.79,21.355,22.665,3941.0
2020-03-17,22.195,22.475,21.725,22.475,7804.0
2020-03-18,22.475,22.475,21.91,21.91,8003.0
2020-03-19,22.5,23.24,22.355,22.68,4987.0
2020-03-20,22.665,22.665,22.11,22.42,11706.0
2020-03-23,21.21,21.215,20.895,21.215,3234.0
2020-03-24,21.345,21.5,21.005,21.5,4877.0
2020-03-25,22.4,22.55,22.2,22.345,6376.0
2020-03-26,22.995,23.24,22.995,23.04,5183.0
2020-03-27,23.56,23.895,23.11,23.3,7500.0
2020-03-30,22.5,22.87,22.5,22.795,4860.0
2020-03-31,23.665,23.665,23.04,23.04,4568.0
2020-04-01,22.795,23.045,22.795,22.935,1879.0
2020-04-02,22.4,22.62,22.39,22.595,5775.0
2020-04-03,22.66,22.885,22.58,22.58,5335.0
2020-04-06,22.885,23.695,22.885,23.695,17457.0
2020-04-07,24.1,24.1,23.62,23.925,4100.0
2020-04-08,23.575,24.06,23.495,24.03,4942.0
2020-04-09,24.055,24.23,23.965,24.23,13704.0
2020-04-14,23.415,24.205,23.415,24.205,10437.0
2020-04-15,23.735,24.275,23.735,24.075,11145.0
2020-04-16,23.955,23.98,23.72,23.98,5998.0
2020-04-17,24.415,24.67,24.345,24.59,10027.0
2020-04-20,24.51,24.525,24.29,24.525,2861.0
2020-04-21,24.06,24.155,23.835,23.97,5713.0
2020-04-22,23.535,23.64,23.4,23.465,4802.0
2020-04-23,23.84,23.84,23.74,23.765,8306.0
2020-04-24,23.465,23.56,23.33,23.42,2247.0
2020-04-27,23.635,23.895,23.635,23.895,2409.0
2020-04-28,24.375,24.375,23.915,23.925,5378.0
2020-04-29,24.1,24.22,24.06,24.17,4197.0
2020-04-30,24.415,24.64,24.415,24.525,5210.0
2020-05-01,24.23,24.23,23.765,23.785,8593.0
2020-05-04,23.535,23.61,23.385,23.61,2015.0
2020-05-05,23.69,23.77,23.66,23.74,4173.0
2020-05-06,23.795,23.85,23.735,23.84,2773.0
2020-05-07,23.785,23.855,23.74,23.855,5851.0
2020-05-08,23.865,23.955,23.82,23.955,3806.0
2020-05-11,23.955,24.35,23.955,24.175,22123.0
2020-05-12,24.29,24.305,24.22,24.235,6090.0
2020-05-13,23.74,23.81,23.62,23.735,5649.0
2020-05-14,23.39,23.64,23.39,23.405,3817.0
2020-05-15,23.605,23.64,23.465,23.635,7635.0
2020-05-18,23.68,23.955,23.68,23.945,3902.0
2020-05-19,24.27,24.46,24.27,24.46,3660.0
2020-05-20,24.26,24.51,24.19,24.26,1947.0
2020-05-21,24.315,24.335,24.305,24.305,4654.0
2020-05-22,24.285,24.285,24.09,24.1,6185.0
2020-05-25,24.36,24.465,24.36,24.465,5119.0
2020-05-26,24.49,24.74,24.49,24.74,2832.0
2020-05-27,24.68,24.68,24.48,24.625,15662.0
2020-05-28,24.795,25.09,24.795,25.03,2965.0
2020-05-29,24.655,24.785,24.655,24.74,7133.0
2020-06-01,24.65,24.91,24.65,24.825,4182.0
2020-06-02,24.785,24.785,24.155,24.705,2355.0
2020-06-03,24.345,24.535,24.115,24.3,46484.0
2020-06-04,24.575,24.58,24.415,24.415,5830.0
2020-06-05,24.475,24.505,24.445,24.495,16050.0
2020-06-09,24.885,25.025,24.825,25.025,6271.0
2020-06-10,24.96,24.995,24.815,24.87,5666.0
2020-06-11,24.56,24.565,24.51,24.51,3451.0
2020-06-12,23.915,24.29,23.78,23.915,3584.0
2020-06-15,23.66,23.75,23.65,23.65,11169.0
2020-06-16,23.915,24.215,23.81,24.215,15810.0
2020-06-17,24.46,24.46,24.32,24.32,6219.0
2020-06-18,24.245,24.275,24.13,24.26,1409.0
2020-06-19,24.26,24.3,24.245,24.275,3213.0
2020-06-22,24.145,24.205,24.145,24.16,2912.0
2020-06-23,24.29,24.43,24.045,24.43,3461.0
2020-06-24,24.175,24.185,24.085,24.115,3196.0
2020-06-25,23.785,23.985,23.705,23.735,39667.0
2020-06-26,23.985,24.045,23.945,24.01,1998.0
2020-06-29,23.725,23.795,23.68,23.695,4307.0
2020-06-30,23.915,24.1,23.915,24.055,13497.0
2020-07-01,24.12,24.235,24.09,24.115,10397.0
2020-07-02,24.135,24.375,24.015,24.205,3401.0
2020-07-03,24.265,24.32,24.18,24.18,3453.0
2020-07-06,24.375,24.665,24.28,24.665,2525.0
2020-07-07,24.4,24.475,24.33,24.335,9641.0
2020-07-08,24.38,24.43,24.36,24.43,1820.0
2020-07-09,24.245,24.35,24.22,24.35,3134.0
2020-07-10,24.19,24.29,24.175,24.29,3770.0
2020-07-13,24.405,24.49,24.405,24.49,10550.0
2020-07-14,24.35,24.445,24.22,24.445,4305.0
2020-07-15,24.65,24.675,24.575,24.675,1779.0
2020-07-16,24.75,24.785,24.675,24.785,3371.0
2020-07-17,24.845,24.915,24.82,24.885,1210.0
2020-07-20,24.95,24.95,24.635,24.865,5525.0
2020-07-21,24.945,25.045,24.835,25.045,10740.0
2020-07-22,24.93,24.93,24.635,24.635,3776.0
2020-07-23,24.735,24.79,24.69,24.745,8669.0
2020-07-24,24.66,24.685,24.62,24.645,3081.0
2020-07-27,24.475,24.545,24.405,24.545,5840.0
2020-07-28,24.615,24.645,24.43,24.635,3537.0
2020-07-29,24.435,24.435,24.29,24.33,2544.0
2020-07-30,24.58,24.615,24.535,24.615,3359.0
2020-07-31,24.635,24.65,24.305,24.305,2805.0
2020-08-03,24.635,24.675,24.53,24.605,13462.0
2020-08-04,24.95,24.975,24.805,24.815,3899.0
2020-08-05,24.75,24.8,24.705,24.75,4991.0
2020-08-06,24.82,24.99,24.8,24.82,5964.0
2020-08-07,24.715,24.935,24.715,24.935,1251.0
2020-08-10,25.26,25.26,24.865,25.175,4892.0
2020-08-11,25.27,25.27,25.175,25.19,17822.0
2020-08-12,25.045,25.25,25.045,25.25,4446.0
2020-08-13,25.3,25.335,25.19,25.19,1315.0
2020-08-14,25.39,25.445,25.39,25.405,2045.0
2020-08-17,25.375,25.375,25.19,25.275,1899.0
2020-08-18,25.275,25.275,25.17,25.17,13897.0
2020-08-19,25.12,25.19,25.12,25.185,4303.0
2020-08-20,25.135,25.16,25.105,25.105,1725.0
2020-08-21,25.175,25.175,25.1,25.16,3721.0
2020-08-24,25.25,25.27,25.215,25.27,3688.0
2020-08-25,25.47,25.485,25.445,25.445,1711.0
2020-08-26,25.345,25.345,25.27,25.345,1867.0
2020-08-27,25.25,25.27,25.22,25.25,6903.0
2020-08-28,25.22,25.29,25.17,25.17,4291.0
2020-08-31,25.145,25.145,25.06,25.12,2831.0
2020-09-01,24.915,24.915,24.79,24.82,3157.0
2020-09-02,25.09,25.13,25.09,25.13,3666.0
2020-09-03,25.52,25.585,25.47,25.575,5394.0
2020-09-04,24.905,25.02,24.9,25.02,2083.0
2020-09-07,24.69,24.735,24.645,24.705,4351.0
2020-09-08,24.915,25.145,24.86,25.145,6783.0
2020-09-09,24.515,24.55,24.475,24.55,1962.0
2020-09-10,24.715,24.75,24.665,24.75,5284.0
2020-09-11,24.49,24.535,24.48,24.535,2844.0
2020-09-14,24.58,24.675,24.55,24.675,3136.0
2020-09-15,24.745,24.745,24.615,24.615,6189.0
2020-09-16,24.85,24.85,24.765,24.765,3870.0
2020-09-17,24.765,24.785,24.545,24.545,6948.0
2020-09-18,24.605,24.69,24.53,24.635,2446.0
2020-09-21,24.645,24.645,24.315,24.375,7459.0
2020-09-22,24.36,24.405,24.29,24.345,4721.0
2020-09-23,24.565,24.75,24.565,24.745,9009.0
2020-09-24,24.56,24.65,24.56,24.575,6687.0
2020-09-25,24.83,24.835,24.785,24.835,3326.0
2020-09-28,25.045,25.085,25.015,25.085,2066.0
2020-09-29,25.335,25.385,25.335,25.385,1794.0
2020-09-30,25.06,25.13,24.975,25.005,6954.0
2020-10-01,25.065,25.205,25.06,25.16,3908.0
2020-10-02,25.06,25.175,24.8,24.8,8572.0
2020-10-05,24.835,25.245,24.835,25.19,6813.0
2020-10-06,25.385,25.49,25.385,25.42,3408.0
2020-10-07,25.475,25.485,25.385,25.485,2406.0
2020-10-08,25.775,25.83,25.69,25.745,271936.0
2020-10-09,26.04,26.04,25.935,25.985,4277.0
2020-10-12,25.845,25.89,25.845,25.89,18565.0
2020-10-13,26.255,26.32,26.215,26.215,1605.0
2020-10-14,26.285,26.305,26.245,26.245,2502.0
2020-10-15,26.24,26.24,26.145,26.145,625.0
2020-10-16,25.985,26.42,25.985,26.405,179.0
2020-10-19,26.4,26.455,26.355,26.455,2790.0
2020-10-20,26.23,26.42,26.23,26.37,518.0
2020-10-21,26.37,26.37,26.37,26.37,0.0
2020-10-22,26.09,26.09,26.09,26.09,87.0
2020-10-23,25.975,26.09,25.975,26.09,62.0
2020-10-26,25.685,26.0,25.685,25.96,429.0
2020-10-27,25.66,25.79,25.66,25.715,2893.0
2020-10-28,25.405,25.405,25.29,25.29,522.0
2020-10-29,25.135,25.16,25.135,25.16,459.0
2020-10-30,24.945,25.085,24.945,24.945,3087.0
2020-11-02,25.02,25.02,25.02,25.02,726.0
2020-11-03,25.415,25.46,25.415,25.46,7810.0
2020-11-04,25.52,25.77,25.45,25.77,6000.0
2020-11-05,25.62,25.945,25.62,25.905,805.0
2020-11-06,25.8,25.905,25.8,25.905,1808.0
2020-11-09,26.17,26.255,26.17,26.255,22205.0
2020-11-10,26.23,26.245,25.915,25.945,7163.0
2020-11-11,26.2,26.205,26.06,26.205,2021.0
2020-11-12,26.33,26.33,26.33,26.33,491.0
2020-11-13,26.23,26.27,26.23,26.27,1932.0
2020-11-16,26.27,26.27,26.27,26.27,0.0
2020-11-17,26.715,26.715,26.59,26.615,1577.0
2020-11-18,26.675,26.675,26.675,26.675,300.0
2020-11-19,26.445,26.445,26.445,26.445,172.0
2020-11-20,26.515,26.515,26.515,26.515,116.0
2020-11-23,26.515,26.515,26.515,26.515,0.0
2020-11-24,26.8,26.8,26.76,26.76,1791.0
2020-11-25,26.83,26.875,26.83,26.875,580.0
2020-11-26,26.44,26.715,26.405,26.715,3356.0
2020-11-27,26.715,26.715,26.715,26.715,0.0
2020-11-30,26.705,26.725,26.54,26.54,39250.0
2020-12-01,26.64,26.925,26.64,26.925,3363.0
2020-12-02,26.79,26.79,26.76,26.79,5690.0
2020-12-03,26.685,26.715,26.685,26.715,170.0
2020-12-04,26.79,26.79,26.79,26.79,50.0
2020-12-07,26.905,26.905,26.905,26.905,1546.0
2020-12-08,26.86,26.89,26.86,26.89,505.0
2020-12-09,27.015,27.17,27.015,27.025,4453.0
2020-12-10,26.785,26.785,26.675,26.675,3180.0
2020-12-11,26.615,26.615,26.405,26.405,2365.0
2020-12-14,26.57,26.585,26.475,26.585,9718.0
2020-12-15,26.57,26.57,26.555,26.57,357.0
2020-12-16,26.74,26.74,26.74,26.74,48.0
2020-12-17,26.73,26.73,26.675,26.705,1369.0
2020-12-18,26.675,26.74,26.675,26.74,9513.0
2020-12-21,26.855,26.855,26.67,26.705,2164.0
2020-12-22,26.615,26.745,26.57,26.745,14783.0
2020-12-23,26.8,26.8,26.6,26.605,6399.0
2020-12-24,26.845,26.845,26.675,26.7,2826.0
2020-12-29,26.83,26.83,26.8,26.8,445.0
2020-12-30,26.64,26.645,26.63,26.645,5472.0
2020-12-31,26.645,26.645,26.645,26.645,0.0
2021-01-04,26.475,26.56,26.475,26.53,1556.0
2021-01-05,26.615,26.615,26.345,26.39,246.0
2021-01-06,26.375,26.375,26.12,26.12,1934.0
2021-01-07,26.435,26.705,26.435,26.705,2399.0
2021-01-08,27.135,27.235,26.705,26.705,394.0
2021-01-11,27.235,27.26,27.17,27.17,5019.0
2021-01-12,27.265,27.335,27.265,27.295,1889.0
2021-01-13,27.24,27.325,27.14,27.165,3412.0
2021-01-14,27.225,27.325,27.225,27.325,1477.0
2021-01-15,27.205,27.475,27.125,27.275,6637.0
2021-01-18,27.235,27.235,27.155,27.18,1348.0
2021-01-19,27.28,27.415,27.28,27.395,3710.0
2021-01-20,27.505,27.505,27.375,27.375,2704.0
2021-01-21,27.465,27.52,27.465,27.52,15473.0
2021-01-22,27.42,27.45,27.405,27.45,2504.0
2021-01-25,27.615,27.615,27.5,27.5,5313.0
2021-01-27,27.36,27.36,27.12,27.24,3718.0
2021-01-28,26.925,27.0,26.785,26.945,8933.0
2021-01-29,27.015,27.015,26.83,26.83,4700.0
2021-02-01,26.7,26.705,26.56,26.705,407.0
2021-02-02,27.155,27.29,27.155,27.29,1696.0
2021-02-03,27.53,27.53,27.48,27.48,250.0
2021-02-04,27.345,27.345,27.25,27.25,3339.0
2021-02-05,27.535,27.57,27.52,27.57,891.0
2021-02-08,27.465,27.59,27.45,27.56,13998.0
2021-02-09,27.645,27.645,27.585,27.63,2627.0
2021-02-10,27.7,27.7,27.7,27.7,2000.0
2021-02-11,27.615,27.655,27.575,27.585,3513.0
2021-02-12,27.69,27.745,27.69,27.745,2013.0
2021-02-15,27.87,27.95,27.87,27.95,2801.0
2021-02-16,28.04,28.04,27.955,27.97,10866.0
2021-02-17,27.87,27.91,27.87,27.91,6595.0
2021-02-18,27.815,27.815,27.7,27.7,193.0
2021-02-19,27.585,27.585,27.345,27.56,1084.0
2021-02-22,27.375,27.375,27.375,27.375,108.0
2021-02-23,27.08,27.12,27.025,27.025,3766.0
2021-02-24,27.025,27.05,26.88,26.88,13510.0
2021-02-25,27.225,27.225,27.14,27.14,5446.0
2021-02-26,27.015,27.015,26.855,26.94,3688.0
2021-03-01,27.025,27.25,27.025,27.25,12851.0
2021-03-02,27.725,27.77,27.575,27.575,12166.0
2021-03-03,27.335,27.345,27.29,27.29,4379.0
2021-03-04,27.095,27.1,26.955,26.985,22550.0
2021-03-05,26.66,26.66,26.66,26.66,4000.0
2021-03-08,27.535,27.535,27.305,27.345,5688.0
2021-03-09,27.53,27.575,27.48,27.48,2102.0
2021-03-10,27.36,27.675,27.36,27.675,20933.0
2021-03-11,27.585,27.725,27.585,27.725,1619.0
2021-03-12,27.76,27.8,27.755,27.8,1719.0
2021-03-15,27.93,28.01,27.93,27.97,2010.0
2021-03-16,28.205,28.21,28.125,28.125,6583.0
2021-03-17,28.125,28.135,28.125,28.135,133.0
2021-03-18,27.965,28.08,27.965,28.08,634.0
2021-03-19,28.07,28.08,28.055,28.055,320.0
2021-03-22,28.18,28.18,28.085,28.14,2837.0
2021-03-23,28.335,28.36,28.29,28.36,5240.0
2021-03-24,28.375,28.375,28.375,28.375,566.0
2021-03-25,28.07,28.345,28.07,28.265,8350.0
2021-03-26,28.6,28.6,28.515,28.515,1803.0
2021-03-29,28.815,28.83,28.8,28.83,2279.0
2021-03-30,28.725,28.745,28.675,28.675,11589.0
2021-03-31,28.84,28.885,28.84,28.84,3690.0
2021-04-01,29.15,29.165,29.15,29.165,883.0
2021-04-06,29.47,29.545,29.415,29.5,7147.0
2021-04-07,28.63,29.45,28.63,29.435,3639.0
2021-04-08,29.645,29.69,29.64,29.655,3137.0
2021-04-09,29.67,29.76,29.655,29.76,1457.0
2021-04-12,29.83,29.88,29.81,29.815,12258.0
2021-04-13,29.815,29.815,29.815,29.815,0.0
2021-04-14,29.7,29.725,29.7,29.725,6311.0
2021-04-15,29.43,29.47,29.415,29.47,3194.0
2021-04-16,29.625,29.625,29.59,29.6,3213.0
2021-04-19,29.815,29.815,29.74,29.74,686.0
2021-04-20,29.7,29.7,29.47,29.515,1055.0
2021-04-21,29.47,29.47,29.39,29.435,5684.0
2021-04-22,29.56,29.63,29.56,29.63,1161.0
2021-04-23,29.56,29.605,29.5,29.555,13625.0
2021-04-26,29.715,29.795,29.63,29.645,2848.0
2021-04-27,29.6,29.67,29.6,29.66,4982.0
2021-04-28,29.8,29.855,29.8,29.855,7824.0
2021-04-29,29.575,29.855,29.575,29.855,32.0
2021-04-30,29.645,29.645,29.625,29.625,8000.0
2021-05-03,29.7,29.7,29.605,29.63,2657.0
2021-05-04,29.56,29.56,29.545,29.545,1353.0
2021-05-05,29.59,29.64,29.59,29.64,2611.0
2021-05-06,29.66,29.76,29.66,29.71,2571.0
2021-05-07,29.795,29.795,29.795,29.795,36.0
2021-05-10,29.855,29.885,29.855,29.855,356.0
2021-05-11,29.855,29.855,29.485,29.485,7621.0
2021-05-12,29.335,29.345,29.335,29.345,1021.0
2021-05-13,29.095,29.14,29.08,29.08,2299.0
2021-05-14,29.47,29.52,29.47,29.47,2034.0
2021-05-17,29.57,29.59,29.57,29.57,2207.0
2021-05-18,29.66,29.67,29.625,29.66,501.0
2021-05-19,29.57,29.57,29.235,29.25,2403.0
2021-05-20,29.485,29.515,29.46,29.46,1191.0
2021-05-21,29.655,29.69,29.655,29.66,1127.0
2021-05-24,29.66,29.66,29.66,29.66,0.0
2021-05-25,29.955,29.97,29.925,29.925,2976.0
2021-05-26,29.925,29.925,29.885,29.885,6959.0
2021-05-27,29.98,29.98,29.94,29.94,705.0
2021-05-28,30.245,30.245,30.15,30.235,2635.0
2021-05-31,30.33,30.33,30.19,30.19,2153.0
2021-06-01,30.065,30.15,30.05,30.135,7625.0
2021-06-02,30.09,30.195,30.09,30.12,3740.0
2021-06-03,30.29,30.295,30.23,30.23,20120.0
2021-06-04,30.45,30.47,30.45,30.45,8000.0
2021-06-07,30.47,30.47,30.42,30.445,9510.0
2021-06-08,30.415,30.45,30.415,30.415,9054.0
2021-06-09,30.46,30.475,30.45,30.46,1340.0
2021-06-10,30.475,30.475,30.345,30.345,340.0
2021-06-11,30.33,30.33,30.315,30.315,1276.0
2021-06-15,30.545,30.545,30.46,30.53,4036.0
2021-06-16,30.545,30.575,30.505,30.505,1682.0
2021-06-17,30.335,30.42,30.335,30.42,1272.0
2021-06-18,30.575,30.675,30.555,30.575,2478.0
2021-06-21,30.16,30.16,30.025,30.09,7735.0
2021-06-22,30.655,30.74,30.63,30.695,3272.0
2021-06-23,30.615,30.675,30.615,30.615,1165.0
2021-06-24,30.56,30.61,30.56,30.61,5273.0
2021-06-25,30.57,30.615,30.57,30.615,2984.0
2021-06-28,30.615,30.615,30.615,30.615,0.0
2021-06-29,30.825,30.825,30.81,30.815,756.0
2021-06-30,31.16,31.16,31.055,31.145,26300.0
2021-07-01,31.17,31.315,31.16,31.16,757.0
2021-07-02,31.38,31.415,31.245,31.275,5299.0
2021-07-05,31.25,31.27,31.155,31.27,941.0
2021-07-06,31.25,31.25,31.065,31.095,6938.0
2021-07-07,31.095,31.205,31.08,31.17,3436.0
2021-07-08,31.335,31.415,31.295,31.375,976.0
2021-07-09,31.14,31.18,31.14,31.17,1445.0
2021-07-12,31.39,31.49,31.295,31.465,12033.0
2021-07-13,31.61,31.61,31.58,31.595,1345.0
2021-07-14,31.58,31.58,31.465,31.465,2042.0
2021-07-15,31.505,31.53,31.465,31.495,1388.0
2021-07-16,31.53,31.53,31.515,31.515,1705.0
2021-07-19,31.43,31.43,31.23,31.23,4698.0
2021-07-20,31.31,31.31,31.23,31.26,2940.0
2021-07-21,31.585,31.71,31.58,31.7,4292.0
2021-07-22,31.89,31.91,31.78,31.78,1998.0
2021-07-23,31.755,31.805,31.685,31.805,1598.0
2021-07-26,32.215,32.215,31.87,31.895,4995.0
2021-07-27,32.155,32.155,32.02,32.02,3302.0
2021-07-28,31.945,32.065,31.945,32.065,2333.0
2021-07-29,31.98,31.98,31.98,31.98,595.0
2021-07-30,31.98,31.98,31.98,31.98,0.0
2021-08-02,32.385,32.46,32.385,32.46,168.0
2021-08-03,32.18,32.18,32.1,32.155,611.0
2021-08-04,32.245,32.33,32.245,32.245,373.0
2021-08-05,32.255,32.255,32.215,32.215,1003.0
2021-08-06,32.205,32.305,32.205,32.305,63554.0
2021-08-09,32.44,32.44,32.255,32.345,1948.0
2021-08-10,32.53,32.53,32.385,32.385,1733.0
2021-08-11,32.42,32.49,32.42,32.49,917.0
2021-08-12,32.53,32.53,32.525,32.525,245.0
2021-08-13,32.55,32.62,32.55,32.595,1137.0
2021-08-16,32.595,33.365,32.485,33.365,1844.0
2021-08-17,32.66,32.815,32.66,32.775,8086.0
2021-08-18,32.77,32.825,32.77,32.825,434.0
2021-08-19,32.605,32.64,32.59,32.64,1264.0
2021-08-20,32.72,32.89,32.72,32.86,3744.0
2021-08-23,33.045,33.135,33.045,33.12,1126.0
2021-08-24,33.135,33.135,33.06,33.06,1084.0
2021-08-25,32.94,33.005,32.94,32.995,449.0
2021-08-26,32.94,32.97,32.9,32.97,6243.0
2021-08-27,32.89,32.955,32.89,32.955,325.0
2021-08-30,33.055,33.055,32.915,33.005,2218.0
2021-08-31,33.17,33.82,32.995,33.82,2271.0
2021-09-01,33.03,33.08,32.925,33.08,2774.0
2021-09-02,32.775,32.775,32.595,32.645,1339.0
2021-09-03,32.815,32.815,32.775,32.775,553.0
2021-09-06,32.55,32.64,32.515,32.62,1188.0
2021-09-07,32.645,32.645,32.555,32.63,2566.0
2021-09-08,32.59,32.62,32.59,32.62,2001.0
2021-09-09,32.8,32.8,32.505,32.515,541.0
2021-09-10,32.5,32.595,32.5,32.575,4481.0
2021-09-13,32.395,32.615,32.395,32.54,27215.0
2021-09-14,32.645,32.745,32.62,32.72,585.0
2021-09-15,32.63,32.63,32.615,32.62,778.0
2021-09-16,32.785,32.835,32.72,32.72,4332.0
2021-09-17,32.81,32.81,32.77,32.785,2125.0
2021-09-20,32.725,32.725,32.375,32.425,701.0
2021-09-21,32.085,32.155,32.085,32.09,9900.0
2021-09-22,32.025,32.065,32.0,32.065,1800.0
2021-09-23,32.4,32.41,32.36,32.36,542.0
2021-09-24,32.36,32.36,32.33,32.33,3414.0
2021-09-27,32.53,32.53,32.49,32.49,1799.0
2021-09-28,32.23,32.27,32.165,32.23,12141.0
2021-09-29,31.88,31.93,31.88,31.93,194.0
2021-09-30,32.065,32.13,32.065,32.1,1686.0
2021-10-01,31.545,31.61,31.295,31.415,5117.0
2021-10-04,31.57,31.57,31.35,31.35,3800.0
2021-10-05,31.22,31.22,30.94,31.055,7744.0
2021-10-06,31.38,31.38,31.22,31.27,5555.0
2021-10-07,31.375,31.425,31.375,31.39,3150.0
2021-10-08,31.505,31.535,31.505,31.535,3450.0
2021-10-11,31.34,31.415,31.335,31.38,2980.0
2021-10-12,31.095,31.14,31.015,31.025,2934.0
2021-10-13,30.985,31.13,30.985,31.13,3154.0
2021-10-14,31.17,31.17,31.115,31.17,1088.0
2021-10-15,31.465,31.57,31.465,31.57,5046.0
2021-10-18,31.65,31.65,31.515,31.56,15296.0
2021-10-19,31.595,31.595,31.535,31.535,423.0
2021-10-20,31.66,31.66,31.48,31.48,1803.0
2021-10-21,31.595,31.595,31.5,31.585,935.0
2021-10-22,31.865,31.91,31.805,31.83,27177.0
2021-10-25,31.805,31.845,31.805,31.845,580.0
2021-10-26,31.97,31.97,31.84,31.845,2868.0
2021-10-27,31.645,31.645,31.56,31.585,2830.0
2021-10-28,31.49,31.53,31.405,31.405,172.0
2021-10-29,31.57,31.57,31.48,31.48,1597.0
2021-11-01,31.465,31.78,31.465,31.755,917.0
2021-11-02,31.855,31.855,31.7,31.84,675.0
2021-11-03,32.065,32.22,32.065,32.215,4018.0
2021-11-04,32.36,32.41,32.285,32.285,3443.0
2021-11-05,32.605,32.68,32.59,32.645,12573.0
2021-11-08,32.63,32.63,32.59,32.59,727.0
2021-11-09,32.53,32.595,32.505,32.58,1932.0
2021-11-10,32.77,32.77,32.745,32.745,352.0
2021-11-11,32.725,32.89,32.725,32.865,2976.0
2021-11-12,32.915,33.21,32.915,33.21,7973.0
2021-11-15,33.215,33.3,33.12,33.12,29512.0
2021-11-16,33.11,33.11,33.03,33.085,1591.0
2021-11-17,33.395,33.395,33.34,33.345,305.0
2021-11-18,33.565,33.565,33.215,33.215,717.0
2021-11-19,33.25,33.315,33.25,33.315,51.0
2021-11-22,33.34,33.34,33.34,33.34,41.0
2021-11-23,33.34,33.355,33.28,33.345,1135.0
2021-11-24,33.355,33.37,33.275,33.345,7999.0
2021-11-25,33.38,33.5,33.38,33.5,20400.0
2021-11-26,33.42,33.42,33.215,33.215,3912.0
2021-11-29,33.215,33.255,33.135,33.255,12438.0
2021-11-30,33.255,33.255,33.215,33.24,75.0
2021-12-01,32.745,32.8,32.695,32.725,12156.0
2021-12-02,32.575,32.575,32.565,32.575,61938.0
2021-12-03,33.02,33.135,32.97,33.135,24208.0
2021-12-06,33.355,33.39,33.345,33.39,286.0
2021-12-07,33.405,33.455,33.39,33.42,15397.0
2021-12-08,33.745,33.81,33.745,33.805,44.0
2021-12-09,33.485,33.485,33.485,33.485,169.0
2021-12-10,33.43,33.43,33.33,33.33,9123.0
2021-12-13,33.615,33.655,33.55,33.55,33219.0
2021-12-14,33.575,33.655,33.575,33.575,5456.0
2021-12-15,33.41,33.41,33.41,33.41,1.0
2021-12-16,33.585,33.675,33.585,33.675,1812.0
2021-12-17,33.365,33.455,33.365,33.395,3674.0
2021-12-20,33.21,33.21,33.095,33.095,2432.0
2021-12-21,33.24,33.25,33.235,33.235,1512.0
2021-12-22,33.06,33.41,33.06,33.405,684.0
2021-12-23,33.355,33.445,33.345,33.395,3652.0
2021-12-24,33.475,33.475,33.475,33.475,11.0
2021-12-29,34.115,34.115,33.91,34.115,13870.0
2021-12-30,33.95,34.0,33.95,33.95,1761.0
2021-12-31,33.83,33.835,33.83,33.835,1265.0
2022-01-04,34.93,34.93,34.115,34.12,6771.0
2022-01-05,34.095,34.14,34.065,34.14,1281.0
2022-01-06,34.235,34.235,33.805,33.87,798.0
2022-01-07,34.0,34.025,34.0,34.0,652.0
2022-01-10,34.025,34.025,33.77,33.78,176.0
2022-01-11,33.73,33.77,33.695,33.77,308.0
2022-01-12,33.9,33.96,33.875,33.96,3277.0
2022-01-13,33.96,33.96,33.96,33.96,0.0
2022-01-14,33.515,33.58,33.515,33.58,3260.0
2022-01-17,33.795,33.82,33.58,33.58,300.0
2022-01-18,33.875,33.895,33.745,33.745,1889.0
2022-01-19,33.44,33.64,33.37,33.4,225.0
2022-01-20,32.81,32.99,32.8,32.99,594.0
2022-01-21,32.41,32.515,32.4,32.465,2518.0
2022-01-24,32.555,32.555,32.165,32.37,2183.0
2022-01-25,32.35,32.35,32.22,32.22,1434.0
2022-01-27,32.145,32.145,31.655,31.655,7026.0
2022-01-28,32.185,32.205,32.165,32.205,718.0
2022-01-31,32.595,32.595,32.595,32.595,479.0
2022-02-01,32.825,32.885,32.81,32.81,3618.0
2022-02-02,32.795,32.85,32.795,32.795,2745.0
2022-02-03,32.81,33.21,32.8,33.075,31645.0
2022-02-04,32.81,32.825,32.78,32.785,5355.0
2022-02-07,32.91,32.96,32.705,32.755,5526.0
2022-02-08,32.67,32.755,32.645,32.645,6385.0
2022-02-09,32.82,32.925,32.82,32.925,4327.0
2022-02-10,33.245,33.245,33.245,33.245,65.0
2022-02-11,32.925,32.925,32.825,32.845,2950.0
2022-02-14,32.665,32.845,32.665,32.845,947.0
2022-02-15,32.525,32.525,32.525,32.525,19.0
2022-02-16,32.795,32.81,32.77,32.77,155.0
2022-02-17,32.76,32.76,32.67,32.73,1226.0
2022-02-18,32.37,32.49,32.37,32.46,2395.0
2022-02-21,32.285,32.46,32.27,32.46,864.0
2022-02-22,31.36,31.67,31.36,31.57,1364.0
2022-02-23,31.67,31.81,31.67,31.775,6094.0
2022-02-24,31.55,31.55,30.62,30.705,1117.0
2022-02-25,31.53,31.53,31.41,31.41,3968.0
2022-02-28,31.49,31.49,31.49,31.49,441.0
2022-03-01,31.845,31.845,31.825,31.845,1300.0
2022-03-02,31.57,31.57,31.39,31.39,474.0
2022-03-03,31.39,31.39,31.39,31.39,0.0
2022-03-04,31.4,31.4,31.21,31.21,133.0
2022-03-07,30.63,30.63,30.245,30.415,18186.0
2022-03-08,30.145,30.415,30.145,30.415,712.0
2022-03-09,30.415,30.515,30.335,30.415,2558.0
2022-03-10,30.865,30.91,30.85,30.86,2773.0
2022-03-11,30.515,30.63,30.505,30.515,7114.0
2022-03-14,30.825,30.825,30.71,30.71,956.0
2022-03-15,31.0,31.0,30.75,30.75,1602.0
2022-03-16,31.13,31.13,31.13,31.13,400.0
2022-03-17,31.45,31.455,30.745,31.45,9710.0
2022-03-18,31.515,31.515,31.295,31.295,1752.0
2022-03-21,31.26,31.645,31.26,31.645,1868.0
2022-03-22,31.615,31.615,31.615,31.615,450.0
2022-03-23,31.645,31.71,31.64,31.64,4723.0
2022-03-24,31.66,31.66,31.21,31.245,273.0
2022-03-25,31.41,31.435,31.385,31.385,1101.0
2022-03-28,31.465,31.53,31.455,31.455,4215.0
2022-03-29,31.71,31.735,31.705,31.705,18876.0
2022-03-30,32.055,32.055,32.025,32.025,1558.0
2022-03-31,31.825,32.065,31.825,31.96,2403.0
2022-04-01,31.465,31.59,31.465,31.59,2180.0
2022-04-04,31.39,31.39,31.3,31.35,1747.0
2022-04-05,31.325,31.365,31.055,31.065,12226.0
2022-04-06,30.8,30.8,30.8,30.8,1026.0
2022-04-07,30.695,30.82,30.695,30.82,526.0
2022-04-08,30.825,31.17,30.825,31.14,6012.0
2022-04-11,31.275,31.31,31.14,31.155,4844.0
2022-04-12,31.155,31.155,31.155,31.155,0.0
2022-04-13,30.99,31.115,30.99,31.08,3332.0
2022-04-14,31.26,31.31,31.245,31.295,15202.0
2022-04-19,31.475,31.475,31.465,31.475,558.0
2022-04-20,31.685,31.695,31.615,31.62,4762.0
2022-04-21,31.86,31.875,31.86,31.875,2069.0
2022-04-22,31.695,31.695,31.555,31.695,316.0
2022-04-26,31.62,31.62,31.435,31.435,687.0
2022-04-27,31.065,31.065,30.98,31.0,5449.0
2022-04-28,31.275,31.275,31.0,31.0,230.0
2022-04-29,31.645,31.645,31.645,31.645,120.0
2022-05-02,31.17,31.335,31.17,31.26,3793.0
2022-05-03,31.22,31.245,31.22,31.245,4164.0
2022-05-04,31.415,31.415,31.245,31.245,210.0
2022-05-05,31.455,31.505,31.245,31.245,106.0
2022-05-06,30.98,31.14,30.98,31.105,3553.0
2022-05-09,31.04,31.04,30.85,30.955,215.0
2022-05-10,30.77,30.77,30.71,30.71,1251.0
2022-05-11,30.73,30.85,30.73,30.73,143.0
2022-05-12,30.515,30.515,30.44,30.49,1069.0
2022-05-13,30.835,31.0,30.81,30.94,3892.0
2022-05-16,31.03,31.03,31.03,31.03,1048.0
2022-05-17,30.89,30.89,30.85,30.85,150.0
2022-05-18,31.365,31.385,31.25,31.385,1352.0
2022-05-19,30.275,30.31,30.225,30.245,9218.0
2022-05-20,30.34,30.34,30.18,30.26,23441.0
2022-05-23,30.09,30.11,30.09,30.11,2788.0
2022-05-24,30.18,30.245,30.065,30.105,8166.0
2022-05-25,30.18,30.185,30.135,30.155,6510.0
2022-05-26,30.39,30.44,30.35,30.43,4769.0
2022-05-27,30.835,30.835,30.705,30.71,5847.0
2022-05-30,31.25,31.345,31.235,31.345,7519.0
2022-05-31,31.35,31.35,31.16,31.16,6253.0
2022-06-01,31.055,31.12,31.04,31.04,6217.0
2022-06-02,30.84,30.84,30.68,30.71,3813.0
2022-06-03,30.775,30.835,30.775,30.835,1293.0
2022-06-06,30.76,30.84,30.735,30.735,3122.0
2022-06-07,30.865,30.865,30.615,30.615,5654.0
2022-06-08,30.785,30.785,30.785,30.785,202.0
2022-06-09,30.785,30.785,30.785,30.785,0.0
2022-06-10,30.34,30.34,30.22,30.22,1466.0
2022-06-14,29.21,29.34,29.17,29.34,3134.0
2022-06-15,29.27,29.27,29.17,29.17,3852.0
2022-06-16,29.155,29.21,29.085,29.085,1844.0
2022-06-17,28.07,28.235,28.07,28.185,691.0
2022-06-20,28.245,28.36,28.2,28.225,1219.0
2022-06-21,28.58,28.63,28.58,28.63,779.0
2022-06-22,28.745,28.745,28.635,28.67,2923.0
2022-06-23,28.685,28.735,28.685,28.735,151.0
2022-06-24,28.675,28.98,28.675,28.925,1194.0
2022-06-27,29.315,29.565,29.315,29.48,2792.0
2022-06-28,29.545,29.545,29.545,29.545,2000.0
2022-06-29,29.225,29.335,29.225,29.29,3797.0
2022-06-30,29.205,29.275,29.0,29.08,55523.0
2022-07-01,28.88,29.06,28.845,28.935,3659.0
2022-07-04,29.015,29.34,29.015,29.28,612.0
2022-07-05,29.575,29.575,29.27,29.28,1415.0
2022-07-06,29.235,29.235,29.065,29.065,1794.0
2022-07-07,29.295,29.295,29.28,29.28,611.0
2022-07-08,29.565,29.565,29.565,29.565,157.0
2022-07-11,29.565,29.565,29.455,29.535,606.0
2022-07-12,29.575,29.65,29.535,29.535,1081.0
2022-07-13,29.6,29.6,29.53,29.565,6911.0
2022-07-14,29.75,29.75,29.295,29.305,2704.0
2022-07-15,29.28,29.42,29.235,29.42,9157.0
2022-07-18,29.455,29.51,29.455,29.495,1902.0
2022-07-19,29.5,29.5,29.29,29.29,3097.0
2022-07-20,29.855,29.97,29.855,29.92,3628.0
2022-07-21,29.925,29.955,29.9,29.945,1672.0
2022-07-22,29.99,30.15,29.89,30.15,513.0
2022-07-25,29.98,29.98,29.935,29.935,1500.0
2022-07-26,29.785,29.785,29.695,29.77,702.0
2022-07-27,29.65,29.82,29.65,29.795,9342.0
2022-07-28,30.025,30.06,29.965,30.025,2281.0
2022-07-29,30.345,30.45,30.32,30.39,7810.0
2022-08-01,30.76,30.79,30.675,30.69,2349.0
2022-08-02,30.575,30.79,30.44,30.79,2644.0
2022-08-03,30.76,30.795,30.665,30.795,277.0
2022-08-04,30.825,30.825,30.725,30.725,2714.0
2022-08-05,30.725,30.815,30.725,30.725,1339.0
2022-08-08,30.815,30.885,30.815,30.825,422.0
2022-08-09,30.77,30.795,30.675,30.755,1676.0
2022-08-10,30.725,30.725,30.62,30.62,1762.0
2022-08-11,30.86,30.91,30.79,30.79,4801.0
2022-08-12,30.84,30.885,30.79,30.805,1015.0
2022-08-15,31.045,31.195,31.035,31.115,3915.0
2022-08-16,31.49,31.525,31.365,31.48,3588.0
2022-08-17,31.615,31.745,31.615,31.72,17148.0
2022-08-18,31.775,31.775,31.615,31.745,801.0
2022-08-19,31.985,31.985,31.89,31.895,1069.0
2022-08-22,31.66,31.66,31.48,31.48,2899.0
2022-08-23,31.295,31.295,31.055,31.115,1069.0
2022-08-24,30.87,30.965,30.87,30.92,8380.0
2022-08-25,31.105,31.105,30.94,31.035,6268.0
2022-08-26,31.195,31.275,31.185,31.185,1863.0
2022-08-29,30.47,30.61,30.47,30.595,4312.0
2022-08-30,30.555,30.645,30.555,30.635,822.0
2022-08-31,30.425,30.425,30.275,30.275,1137.0
2022-09-01,30.21,30.265,30.07,30.07,907.0
2022-09-02,30.07,30.07,30.07,30.07,0.0
2022-09-05,30.175,30.195,30.165,30.195,306.0
2022-09-06,30.595,30.595,30.13,30.195,292.0
2022-09-07,30.15,30.2,30.15,30.2,1464.0
2022-09-08,30.69,30.77,30.69,30.77,1015.0
2022-09-09,30.725,30.725,30.595,30.595,1390.0
2022-09-12,30.905,31.035,30.895,31.03,1574.0
2022-09-13,31.1,31.125,30.985,31.125,3313.0
2022-09-14,30.485,30.6,30.485,30.6,2064.0
2022-09-15,30.39,30.425,30.39,30.425,319.0
2022-09-16,30.325,30.325,30.245,30.245,859.0
2022-09-19,30.045,30.165,30.045,30.165,1865.0
2022-09-20,30.31,30.32,30.265,30.265,540.0
2022-09-21,30.265,30.265,30.265,30.265,0.0
2022-09-23,29.775,29.775,29.495,29.495,1180.0
2022-09-26,29.28,29.28,29.165,29.165,260.0
2022-09-27,29.21,29.35,29.21,29.29,2980.0
2022-09-28,29.285,29.325,29.235,29.28,4790.0
2022-09-29,29.635,29.77,29.635,29.77,3639.0
2022-09-30,29.245,29.305,29.235,29.245,1802.0
2022-10-03,29.245,29.385,29.245,29.385,1625.0
2022-10-04,29.865,30.325,29.865,30.325,13108.0
2022-10-05,30.71,30.85,30.68,30.85,17710.0
2022-10-06,30.825,30.825,30.675,30.675,1034.0
2022-10-07,30.675,30.675,30.675,30.675,0.0
2022-10-10,30.24,30.345,30.24,30.255,7920.0
2022-10-11,30.655,30.655,30.515,30.6,1426.0
2022-10-12,30.635,30.635,30.575,30.63,1235.0
2022-10-13,30.4,30.4,30.36,30.36,3014.0
2022-10-14,30.93,30.99,30.91,30.99,7274.0
2022-10-17,30.735,30.805,30.675,30.745,5292.0
2022-10-18,31.045,31.285,31.045,31.285,4357.0
2022-10-19,31.375,31.425,31.345,31.365,5061.0
2022-10-20,31.125,31.125,31.125,31.125,3000.0
2022-10-21,30.875,31.03,30.875,31.03,19538.0
2022-10-24,31.33,31.41,31.33,31.33,1035.0
2022-10-25,31.81,31.88,31.81,31.88,142.0
2022-10-26,31.835,31.835,31.71,31.815,1028.0
2022-10-27,31.665,31.675,31.57,31.58,6540.0
2022-10-28,31.515,31.57,31.515,31.57,13828.0
2022-10-31,32.405,32.405,32.18,32.18,347.0
2022-11-01,32.27,32.27,32.27,32.27,2043.0
2022-11-02,32.475,32.475,32.475,32.475,180.0
2022-11-03,32.01,32.01,31.925,31.925,126.0
2022-11-04,31.985,32.04,31.79,31.8,5636.0
2022-11-07,31.755,31.88,31.755,31.845,5401.0
2022-11-08,31.96,32.01,31.96,32.01,11522.0
2022-11-09,31.925,32.12,31.925,32.085,2393.0
2022-11-10,31.905,31.905,31.755,31.87,11666.0
2022-11-11,32.545,32.555,32.545,32.555,3501.0
2022-11-14,32.26,32.405,32.26,32.405,957.0
2022-11-15,32.21,32.245,32.12,32.12,1852.0
2022-11-16,31.935,31.94,31.935,31.94,147.0
2022-11-17,31.815,31.895,31.745,31.895,9041.0
2022-11-18,31.995,31.995,31.895,31.895,165.0
2022-11-21,32.12,32.165,32.12,32.165,3632.0
2022-11-22,32.465,32.465,32.445,32.445,455.0
2022-11-23,32.705,32.705,32.65,32.65,1148.0
2022-11-24,32.615,32.615,32.29,32.29,389.0
2022-11-25,32.315,32.33,32.28,32.295,561.0
2022-11-28,32.485,32.525,32.43,32.525,2883.0
2022-11-29,32.36,32.36,32.25,32.25,140.0
2022-11-30,32.25,32.25,32.25,32.25,0.0
2022-12-01,32.44,32.49,32.44,32.49,283.0
2022-12-02,32.19,32.19,32.165,32.165,1796.0
2022-12-05,32.19,32.19,32.165,32.165,714.0
2022-12-06,32.21,32.21,32.21,32.21,50.0
2022-12-07,32.21,32.21,32.21,32.21,0.0
2022-12-08,31.775,31.775,31.675,31.695,793.0
2022-12-09,31.7,31.7,31.62,31.62,2036.0
2022-12-12,31.375,31.455,31.345,31.455,1723.0
2022-12-13,31.825,31.94,31.745,31.775,744.0
2022-12-14,31.775,31.89,31.775,31.89,839.0
2022-12-15,31.585,31.595,31.525,31.525,3860.0
2022-12-16,31.385,31.515,31.385,31.48,2651.0
2022-12-19,31.17,31.17,31.16,31.16,1350.0
2022-12-20,31.055,31.17,30.92,30.975,13565.0
2022-12-21,31.145,31.305,31.145,31.305,817.0
2022-12-22,31.48,31.48,31.305,31.305,423.0
2022-12-23,31.25,31.25,31.145,31.25,2187.0
2022-12-28,31.25,31.25,31.25,31.25,0.0
2022-12-29,30.675,30.745,30.675,30.675,540.0
2022-12-30,30.905,31.045,30.905,30.94,4349.0
2023-01-03,30.94,30.94,30.94,30.94,0.0
2023-01-04,31.0,31.02,30.7,30.86,11023.0
2023-01-05,30.76,30.78,30.76,30.78,9743.0
2023-01-06,31.01,31.01,30.93,30.995,457.0
2023-01-09,31.1,31.1,30.995,30.995,15.0
2023-01-10,30.885,30.895,30.815,30.885,6123.0
2023-01-11,30.885,30.885,30.885,30.885,0.0
2023-01-12,31.38,31.45,31.325,31.45,2891.0
2023-01-13,31.465,31.465,31.465,31.465,18.0
2023-01-16,31.38,31.38,31.26,31.36,1320.0
2023-01-17,31.45,31.45,31.28,31.38,4839.0
2023-01-18,31.25,31.395,31.165,31.395,497.0
2023-01-19,31.245,31.325,31.18,31.325,361.0
2023-01-20,31.125,31.125,31.125,31.125,138.0
2023-01-23,31.295,31.295,31.155,31.2,1145.0
2023-01-24,31.305,31.395,31.305,31.315,501.0
2023-01-25,31.305,31.305,30.955,31.215,744.0
2023-01-27,31.215,31.325,31.215,31.295,1173.0
2023-01-30,31.405,31.405,31.325,31.325,198.0
2023-01-31,31.36,31.385,31.315,31.335,5233.0
2023-02-01,31.565,31.69,31.565,31.565,12535.0
2023-02-02,31.465,31.465,31.44,31.44,1450.0
2023-02-03,31.905,31.995,31.89,31.995,6078.0
2023-02-06,32.265,32.265,32.265,32.265,535.0
2023-02-07,32.235,32.28,31.995,32.04,2889.0
2023-02-08,32.265,32.265,32.13,32.145,410.0
2023-02-09,32.165,32.165,32.065,32.145,22301.0
2023-02-10,31.96,32.085,31.96,32.02,4306.0
2023-02-13,32.105,32.185,32.065,32.095,4096.0
2023-02-14,32.265,32.335,32.265,32.3,3686.0
2023-02-15,32.165,32.28,32.155,32.28,8541.0
2023-02-16,32.65,32.745,32.55,32.7,2602.0
2023-02-17,32.62,32.62,32.53,32.53,2683.0
2023-02-20,32.415,32.425,32.315,32.4,3226.0
2023-02-21,32.22,32.255,32.175,32.235,7008.0
2023-02-22,32.005,32.095,31.985,32.085,16237.0
2023-02-23,32.11,32.11,32.06,32.06,5442.0
2023-02-24,32.155,32.245,32.145,32.19,9288.0
2023-02-27,32.175,32.48,32.175,32.47,8698.0
2023-02-28,32.37,32.405,32.36,32.38,625.0
2023-03-01,32.175,32.31,31.96,32.265,2186.0
2023-03-02,32.21,32.23,32.21,32.23,1165.0
2023-03-03,32.49,32.49,32.4,32.4,3333.0
2023-03-06,32.745,32.81,32.745,32.81,1454.0
2023-03-07,32.81,32.81,32.81,32.81,0.0
2023-03-08,33.05,33.05,33.04,33.04,1169.0
2023-03-09,33.125,33.125,33.08,33.08,843.0
2023-03-10,32.585,32.585,32.515,32.515,252.0
2023-03-13,32.155,32.31,32.155,32.31,3497.0
2023-03-14,31.52,31.675,31.505,31.675,39.0
2023-03-15,31.675,31.725,31.675,31.725,1071.0
2023-03-16,31.325,31.485,31.325,31.485,6995.0
2023-03-17,31.595,31.595,31.395,31.465,7122.0
2023-03-20,31.2,31.2,31.135,31.145,5683.0
2023-03-21,31.385,31.385,31.385,31.385,6320.0
2023-03-22,32.02,32.02,32.005,32.005,726.0
2023-03-23,31.505,31.55,31.465,31.55,3327.0
2023-03-24,31.52,31.55,31.52,31.55,1050.0
2023-03-27,31.87,31.895,31.78,31.86,754.0
2023-03-28,31.94,31.94,31.815,31.815,289.0
2023-03-29,31.78,31.78,31.78,31.78,2097.0
2023-03-30,32.29,32.3,32.275,32.3,309.0
2023-03-31,32.445,32.47,32.445,32.47,3219.0
2023-04-03,32.845,32.925,32.8,32.89,12038.0
2023-04-04,32.675,32.675,32.675,32.675,1368.0
2023-04-05,32.48,32.48,32.48,32.48,625.0
2023-04-06,32.48,32.48,32.48,32.48,0.0
2023-04-11,32.935,33.14,32.935,33.05,17552.0
2023-04-12,33.195,33.195,33.185,33.185,3719.0
2023-04-13,33.05,33.06,32.91,32.91,1045.0
2023-04-14,32.9,32.95,32.865,32.945,13775.0
2023-04-17,33.295,33.295,33.17,33.17,1107.0
2023-04-18,33.255,33.265,33.175,33.175,1076.0
2023-04-19,33.15,33.185,33.15,33.17,2513.0
2023-04-20,33.115,33.115,33.095,33.095,3450.0
2023-04-21,32.91,33.0,32.91,32.91,1488.0
2023-04-24,32.97,33.025,32.97,33.025,591.0
2023-04-26,33.025,33.05,32.88,32.88,999.0
2023-04-27,32.98,32.99,32.845,32.945,6592.0
2023-04-28,33.175,33.295,33.15,33.295,3718.0
2023-05-01,33.555,33.555,33.5,33.5,619.0
2023-05-02,33.435,33.445,33.06,33.095,3299.0
2023-05-03,32.785,32.83,32.785,32.83,1126.0
2023-05-04,32.525,32.54,32.525,32.54,2531.0
2023-05-05,32.14,32.145,32.11,32.145,5500.0
2023-05-08,32.495,32.495,32.31,32.31,1988.0
2023-05-09,32.29,32.29,32.29,32.29,375.0
2023-05-10,32.315,32.315,32.315,32.315,1.0
2023-05-11,32.3,32.31,32.29,32.29,724.0
2023-05-12,32.29,32.29,32.29,32.29,0.0
2023-05-15,32.515,32.605,32.515,32.525,4120.0
2023-05-16,32.495,32.57,32.495,32.57,15853.0
2023-05-17,32.45,32.515,32.405,32.515,7530.0
2023-05-18,32.685,32.745,32.685,32.745,136.0
2023-05-19,33.125,33.175,33.125,33.175,189.0
2023-05-22,33.005,33.06,33.005,33.025,1726.0
2023-05-23,33.125,33.195,33.115,33.15,10513.0
2023-05-24,33.0,33.08,32.935,33.015,1675.0
2023-05-25,32.955,33.015,32.935,33.0,9479.0
2023-05-26,33.125,33.15,33.125,33.15,258.0
2023-05-29,33.22,33.34,33.22,33.22,87.0
2023-05-30,33.33,33.4,33.33,33.4,5627.0
2023-05-31,33.34,33.42,33.265,33.38,8478.0
2023-06-01,33.3,33.3,33.08,33.08,41.0
2023-06-02,32.865,32.865,32.865,32.865,228.0
2023-06-05,33.375,33.41,33.34,33.34,1861.0
2023-06-06,33.21,33.21,33.015,33.05,306.0
2023-06-07,33.025,33.085,33.025,33.08,1765.0
2023-06-08,33.15,33.15,33.05,33.05,5064.0
2023-06-09,33.015,33.025,32.98,33.025,2513.0
2023-06-13,33.005,33.095,32.99,33.095,2274.0
2023-06-14,33.095,33.17,33.095,33.17,3640.0
2023-06-15,33.07,33.07,32.83,32.83,65.0
2023-06-16,32.865,32.945,32.865,32.945,1997.0
2023-06-19,32.9,33.015,32.835,32.925,6573.0
2023-06-20,32.9,33.04,32.9,33.025,360.0
2023-06-21,33.015,33.07,32.955,33.06,50138.0
2023-06-22,32.945,33.05,32.845,33.05,7537.0
2023-06-23,33.005,33.125,33.0,33.015,4642.0
2023-06-26,33.14,33.17,33.095,33.13,5255.0
2023-06-27,33.205,33.25,33.06,33.105,3593.0
2023-06-28,33.51,33.73,33.49,33.715,17144.0
2023-06-29,33.895,34.065,33.84,33.865,7229.0
2023-06-30,34.03,34.03,33.885,33.93,2463.0
2023-07-03,34.16,34.16,34.1,34.1,18247.0
2023-07-04,34.025,34.115,34.025,34.06,33173.0
2023-07-05,33.89,33.935,33.87,33.87,588.0
2023-07-06,33.86,33.89,33.845,33.89,1609.0
2023-07-07,33.89,33.89,33.89,33.89,0.0
2023-07-10,33.89,33.89,33.89,33.89,0.0
2023-07-11,33.74,33.74,33.74,33.74,130.0
2023-07-12,33.835,33.935,33.77,33.935,292.0
2023-07-13,33.86,33.86,33.695,33.695,619.0
2023-07-14,33.735,33.74,33.46,33.505,1831.0
2023-07-17,33.57,33.695,33.57,33.695,1301.0
2023-07-18,33.86,33.88,33.79,33.79,759.0
2023-07-19,34.06,34.21,34.055,34.17,6466.0
2023-07-20,34.115,34.17,34.115,34.17,227.0
2023-07-21,34.31,34.345,34.27,34.335,471.0
2023-07-24,34.5,34.555,34.5,34.52,2511.0
2023-07-25,34.565,34.565,34.555,34.555,946.0
2023-07-26,34.42,34.635,34.41,34.51,25186.0
2023-07-27,34.565,34.575,34.445,34.445,3485.0
2023-07-28,34.665,34.975,34.665,34.95,1975.0
2023-07-31,35.22,35.22,35.03,35.065,11431.0
2023-08-01,35.01,35.25,35.01,35.25,2840.0
2023-08-02,35.275,35.32,35.25,35.32,1632.0
2023-08-03,35.35,35.37,35.35,35.37,501.0
2023-08-04,35.13,35.13,35.01,35.06,10542.0
2023-08-07,34.855,34.885,34.855,34.855,174.0
2023-08-08,35.15,35.185,35.15,35.16,3801.0
2023-08-09,35.22,35.25,35.185,35.25,873.0
2023-08-10,35.25,35.315,35.23,35.23,3153.0
2023-08-11,35.34,35.34,35.25,35.315,3020.0
2023-08-14,35.45,35.45,35.43,35.45,261.0
2023-08-15,35.405,35.48,35.36,35.37,1197.0
2023-08-16,35.185,35.185,35.085,35.165,494.0
2023-08-17,35.065,35.275,35.065,35.175,3755.0
2023-08-18,34.875,34.91,34.875,34.9,1245.0
2023-08-21,34.655,35.005,34.655,34.95,397.0
2023-08-22,34.93,34.93,34.93,34.93,3895.0
2023-08-23,34.765,34.8,34.765,34.8,110.0
2023-08-24,34.91,34.95,34.91,34.95,565.0
2023-08-25,34.845,34.855,34.765,34.855,4635.0
2023-08-28,34.975,34.975,34.91,34.975,4204.0
2023-08-29,35.15,35.15,35.05,35.13,1070.0
2023-08-30,35.35,35.43,35.35,35.43,1249.0
2023-08-31,35.36,35.415,35.27,35.415,2325.0
2023-09-01,35.405,35.43,35.305,35.425,10984.0
2023-09-04,35.48,35.515,35.47,35.515,669.0
2023-09-05,35.55,35.635,35.55,35.605,1535.0
2023-09-06,35.695,35.725,35.695,35.725,5364.0
2023-09-07,35.58,35.58,35.57,35.57,10288.0
2023-09-08,35.385,35.505,35.33,35.48,32648.0
2023-09-11,35.515,35.515,35.22,35.22,1876.0
2023-09-12,35.405,35.405,35.35,35.385,2323.0
2023-09-13,35.35,35.35,35.26,35.275,192.0
2023-09-14,35.26,35.26,35.26,35.26,8008.0
2023-09-15,35.535,35.58,35.535,35.55,1696.0
2023-09-18,35.295,35.295,35.205,35.285,2117.0
2023-09-19,35.23,35.26,35.215,35.23,8888.0
2023-09-20,35.195,35.195,35.14,35.14,8.0
2023-09-21,35.005,35.095,35.005,35.06,185.0
2023-09-22,34.685,34.69,34.645,34.655,17138.0
2023-09-25,34.545,34.545,34.545,34.545,197.0
2023-09-26,34.62,34.62,34.545,34.545,756.0
2023-09-27,34.545,34.565,34.425,34.535,4114.0
2023-09-28,34.755,34.755,34.61,34.675,5885.0
2023-09-29,34.59,34.59,34.455,34.455,4499.0
2023-10-02,34.565,34.675,34.565,34.565,629.0
2023-10-03,34.585,34.585,34.39,34.585,9119.0
2023-10-04,34.51,34.51,34.235,34.235,1050.0
2023-10-05,34.28,34.31,34.2,34.2,1688.0
2023-10-06,34.16,34.2,34.16,34.2,471.0
2023-10-09,34.345,34.355,34.325,34.335,11046.0
2023-10-10,34.545,34.63,34.545,34.63,18469.0
2023-10-11,34.73,34.8,34.72,34.8,9021.0
2023-10-12,35.105,35.13,35.105,35.13,144.0
2023-10-13,35.305,35.305,35.305,35.305,1700.0
2023-10-16,35.22,35.23,35.11,35.11,6181.0
2023-10-17,35.22,35.22,35.22,35.22,50.0
2023-10-18,35.205,35.205,35.165,35.165,192.0
2023-10-19,35.095,35.095,35.095,35.095,6000.0
2023-10-20,34.6,34.6,34.6,34.6,3000.0
2023-10-23,34.325,34.345,34.325,34.345,242.0
2023-10-24,34.135,34.135,34.015,34.015,5481.0
2023-10-25,34.035,34.035,33.935,33.935,1592.0
2023-10-26,34.055,34.055,33.96,34.005,12091.0
2023-10-27,33.705,33.825,33.705,33.825,6149.0
2023-10-30,33.66,33.66,33.46,33.46,224.0
2023-10-31,33.605,33.605,33.58,33.58,33.0
2023-11-01,33.88,33.88,33.88,33.88,1800.0
2023-11-02,33.89,33.895,33.825,33.825,4924.0
2023-11-03,34.235,34.32,34.235,34.31,10697.0
2023-11-06,34.17,34.17,34.17,34.17,80.0
2023-11-07,34.2,34.2,34.17,34.17,34.0
2023-11-08,34.435,34.435,34.31,34.31,3413.0
2023-11-09,34.435,34.48,34.435,34.48,2991.0
2023-11-10,34.71,34.71,34.71,34.71,21.0
2023-11-13,34.9,34.955,34.9,34.955,21.0
2023-11-14,35.04,35.04,35.04,35.04,920.0
2023-11-15,35.14,35.165,35.14,35.14,922.0
2023-11-16,34.995,35.085,34.995,35.065,3207.0
2023-11-17,35.11,35.11,35.11,35.11,80.0
2023-11-20,35.12,35.12,34.795,34.82,690.0
2023-11-21,34.82,35.02,34.82,34.94,8921.0
2023-11-22,34.91,34.91,34.91,34.91,2370.0
2023-11-23,35.04,35.075,35.04,35.065,475.0
2023-11-24,35.02,35.02,35.005,35.02,11320.0
2023-11-27,34.93,34.93,34.92,34.92,3140.0
2023-11-28,34.81,34.92,34.8,34.92,132.0
2023-11-29,34.475,34.545,34.475,34.53,1799.0
2023-11-30,34.665,34.74,34.585,34.585,2864.0
2023-12-01,34.92,34.92,34.91,34.91,472.0
2023-12-04,34.73,34.8,34.685,34.8,1254.0
2023-12-05,35.03,35.03,35.005,35.005,381.0
2023-12-06,35.175,35.175,35.12,35.165,1677.0
2023-12-07,35.165,35.165,35.165,35.165,0.0
2023-12-08,35.105,35.11,34.995,35.11,805.0
2023-12-11,35.44,35.44,35.44,35.44,1612.0
2023-12-12,35.635,35.635,35.505,35.505,1217.0
2023-12-13,35.825,35.845,35.815,35.815,6414.0
2023-12-14,35.69,35.725,35.425,35.515,7246.0
2023-12-15,35.66,35.66,35.58,35.66,350.0
2023-12-18,35.515,35.54,35.43,35.47,1812.0
2023-12-19,35.625,35.625,35.58,35.625,411.0
2023-12-20,35.515,35.625,35.515,35.625,6667.0
2023-12-21,35.485,35.485,35.285,35.34,2115.0
2023-12-22,35.33,35.33,35.315,35.32,2361.0
2023-12-27,35.37,35.425,35.305,35.305,9325.0
2023-12-28,35.46,35.46,35.295,35.375,266.0
2023-12-29,35.405,35.415,35.315,35.315,6253.0
2024-01-02,35.405,35.415,35.405,35.415,3563.0
2024-01-03,35.375,35.375,35.375,35.375,1.0
2024-01-04,35.385,35.47,35.35,35.35,1042.0
2024-01-05,35.45,35.45,35.43,35.44,245.0
2024-01-08,35.44,35.67,35.395,35.67,62.0
2024-01-09,35.715,35.735,35.715,35.725,1197.0
2024-01-10,35.745,35.745,35.725,35.725,174.0
2024-01-11,35.725,35.725,35.725,35.725,0.0
2024-01-12,36.0,36.0,35.965,35.965,436.0
2024-01-15,36.065,36.085,36.02,36.03,330.0
2024-01-16,36.12,36.21,36.12,36.21,895.0
2024-01-17,36.325,36.325,36.295,36.295,582.0
2024-01-18,36.34,36.36,36.21,36.21,1968.0
2024-01-19,36.36,36.38,36.35,36.38,2906.0
2024-01-22,36.725,36.8,36.725,36.79,66.0
2024-01-23,37.085,37.095,36.91,36.985,4904.0
2024-01-24,37.14,37.15,37.085,37.085,7607.0
2024-01-25,37.085,37.125,37.085,37.115,3631.0
2024-01-29,37.15,37.195,37.13,37.14,1851.0
2024-01-30,37.315,37.37,37.28,37.295,1407.0
2024-01-31,37.295,37.295,37.295,37.295,0.0
2024-02-01,37.295,37.315,37.225,37.315,2915.0
2024-02-02,37.63,37.63,37.535,37.535,18863.0
2024-02-05,37.83,38.19,37.83,38.07,1788.0
2024-02-06,38.06,38.06,37.93,38.06,5616.0
2024-02-07,38.025,38.06,38.025,38.035,12071.0
2024-02-08,38.235,38.265,38.18,38.205,27369.0
2024-02-09,38.365,38.43,38.365,38.365,259.0
2024-02-12,38.345,38.43,38.345,38.42,798.0
2024-02-13,38.42,38.52,38.42,38.51,14443.0
2024-02-14,38.345,38.38,38.32,38.32,1318.0
2024-02-15,38.5,38.565,38.5,38.51,2786.0
2024-02-16,38.585,38.705,38.585,38.65,1160.0
2024-02-19,38.365,38.42,38.345,38.41,4712.0
2024-02-20,38.43,38.435,38.365,38.42,2569.0
2024-02-21,38.18,38.18,38.05,38.07,6890.0
2024-02-22,38.365,38.475,38.355,38.475,2268.0
2024-02-23,38.835,38.835,38.805,38.815,809.0
2024-02-26,38.85,38.85,38.775,38.775,355.0
2024-02-27,38.84,38.915,38.84,38.915,2247.0
2024-02-28,38.895,39.06,38.895,39.06,2206.0
2024-02-29,39.12,39.145,39.07,39.1,2080.0
2024-03-01,39.165,39.34,39.165,39.31,6700.0
2024-03-04,39.41,39.485,39.41,39.45,2169.0
2024-03-05,39.43,39.485,39.41,39.41,281.0
2024-03-06,39.34,39.34,39.255,39.34,1703.0
2024-03-07,39.23,39.23,39.11,39.11,479.0
2024-03-08,39.32,39.345,39.245,39.31,703.0
2024-03-11,39.045,39.07,38.98,38.99,11768.0
2024-03-12,39.07,39.175,39.055,39.055,4450.0
2024-03-13,39.385,39.385,39.055,39.055,945.0
2024-03-14,39.31,39.405,39.285,39.405,24613.0
2024-03-15,39.44,39.54,39.365,39.46,7469.0
2024-03-18,39.475,39.475,39.33,39.385,552.0
2024-03-19,39.55,39.65,39.52,39.65,19970.0
2024-03-20,39.955,39.955,39.91,39.91,1501.0
2024-03-21,40.055,40.055,39.9,39.975,13959.0
2024-03-22,40.275,40.55,40.275,40.45,3678.0
2024-03-25,40.48,40.48,40.34,40.34,5772.0
2024-03-26,40.36,40.36,40.25,40.26,2120.0
2024-03-27,40.36,40.485,40.33,40.485,11915.0
2024-03-28,40.58,40.58,40.47,40.47,342.0
2024-04-02,40.68,40.68,40.535,40.535,10135.0
2024-04-03,40.305,40.305,40.14,40.14,3261.0
2024-04-04,40.275,40.275,40.145,40.145,9969.0
2024-04-05,39.605,39.715,39.605,39.69,1184.0
2024-04-08,39.975,40.13,39.89,39.91,3274.0
2024-04-09,39.825,39.945,39.825,39.945,1050.0
2024-04-10,39.77,39.88,39.77,39.815,4087.0
2024-04-11,39.91,40.045,39.91,40.045,176.0
2024-04-12,40.145,40.145,40.145,40.145,627.0
2024-04-15,40.0,40.075,40.0,40.075,2284.0
2024-04-16,39.805,39.805,39.66,39.75,44673.0
2024-04-17,39.845,39.845,39.725,39.75,6195.0
2024-04-18,39.485,39.52,39.485,39.52,1451.0
2024-04-19,39.345,39.345,39.34,39.34,700.0
2024-04-22,39.3,39.375,39.29,39.31,18131.0
2024-04-23,39.45,39.465,39.45,39.465,478.0
2024-04-24,39.56,39.65,39.495,39.55,1046.0
2024-04-26,39.44,39.485,39.365,39.365,7522.0
2024-04-29,39.485,39.485,39.32,39.44,2439.0
2024-04-30,39.465,39.625,39.42,39.625,1375.0
2024-05-01,39.32,39.345,39.32,39.34,4000.0
2024-05-02,39.11,39.11,39.11,39.11,290.0
2024-05-03,39.11,39.11,39.08,39.08,4425.0
2024-05-06,39.235,39.29,39.235,39.275,66.0
2024-05-07,39.485,39.64,39.485,39.485,811.0
2024-05-08,39.8,39.8,39.8,39.8,162.0
2024-05-09,39.965,39.965,39.91,39.915,4450.0
2024-05-10,39.91,40.0,39.91,40.0,137.0
2024-05-13,40.185,40.195,40.11,40.185,317.0
2024-05-14,40.185,40.185,40.185,40.185,0.0
2024-05-15,40.23,40.24,40.065,40.065,2783.0
2024-05-16,40.385,40.385,40.385,40.385,601.0
2024-05-17,40.275,40.275,40.275,40.275,80.0
2024-05-20,40.32,40.33,40.26,40.33,859.0
2024-05-21,40.405,40.485,40.405,40.485,912.0
2024-05-22,40.48,40.485,40.48,40.485,340.0
2024-05-23,40.7,40.7,40.7,40.7,7.0
2024-05-24,40.45,40.56,40.45,40.46,1781.0
2024-05-27,40.515,40.525,40.515,40.515,486.0
2024-05-28,40.415,40.48,40.405,40.48,683.0
2024-05-29,40.415,40.415,40.395,40.405,912.0
2024-05-30,40.26,40.26,40.185,40.185,886.0
2024-05-31,40.1,40.14,40.09,40.11,8037.0
2024-06-03,40.33,40.495,40.33,40.495,740.0
2024-06-04,40.26,40.26,40.1,40.175,6664.0
2024-06-05,40.32,40.32,40.285,40.32,387.0
2024-06-06,40.605,40.715,40.605,40.67,227.0
2024-06-07,40.67,40.68,40.6,40.625,1343.0
2024-06-11,40.625,41.02,40.625,40.93,4992.0
2024-06-12,40.875,40.875,40.8,40.845,10996.0
2024-06-13,41.02,41.055,40.93,41.055,2846.0
2024-06-14,41.05,41.085,41.05,41.085,101.0
2024-06-17,41.075,41.075,41.05,41.05,528.0
2024-06-18,41.36,41.4,41.35,41.35,3517.0
2024-06-19,41.285,41.285,41.085,41.15,976.0
2024-06-20,41.055,41.25,41.055,41.25,33.0
2024-06-21,41.095,41.115,40.975,40.975,1543.0
2024-06-24,41.095,41.115,40.93,41.115,917.0
2024-06-25,40.93,41.05,40.93,41.03,12078.0
2024-06-26,41.085,41.195,40.965,40.965,443.0
2024-06-27,40.945,40.995,40.94,40.94,1613.0
2024-06-28,41.185,41.33,41.185,41.23,55485.0
2024-07-01,43.04,43.04,40.965,41.11,962.0
2024-07-02,41.05,41.185,40.995,41.165,2780.0
2024-07-03,41.265,41.265,41.11,41.13,11234.0
2024-07-04,41.145,41.175,41.14,41.14,75.0
2024-07-05,41.145,41.245,41.14,41.205,54365.0
2024-07-08,41.225,41.225,41.155,41.195,467.0
2024-07-09,41.235,41.32,41.235,41.3,16465.0
2024-07-10,41.195,41.205,41.155,41.195,19557.0
2024-07-11,41.485,41.485,41.39,41.41,418.0
2024-07-12,41.33,41.37,41.28,41.29,26232.0
2024-07-15,41.42,41.59,41.42,41.565,785.0
2024-07-16,41.545,41.835,41.545,41.795,10334.0
2024-07-17,42.095,42.115,41.98,41.98,2466.0
2024-07-18,41.65,41.65,41.61,41.61,912.0
2024-07-19,41.455,41.455,41.4,41.4,230.0
2024-07-22,41.36,41.39,41.235,41.31,2284.0
2024-07-23,41.815,41.93,41.815,41.835,2114.0
2024-07-24,41.93,41.96,41.93,41.94,598.0
2024-07-25,41.515,41.57,41.515,41.555,689.0
2024-07-26,41.555,41.58,41.525,41.525,311.0
2024-07-29,41.95,41.95,41.86,41.87,7393.0
2024-07-30,41.65,41.68,41.64,41.64,6001.0
2024-07-31,41.825,42.28,41.825,42.28,18190.0
2024-08-01,42.53,42.56,42.47,42.52,19.0
2024-08-02,41.795,41.795,41.3,41.3,494.0
2024-08-05,40.46,40.46,39.94,40.22,38679.0
2024-08-06,40.105,40.285,40.025,40.14,9334.0
2024-08-07,40.015,40.015,40.015,40.015,500.0
2024-08-08,39.66,39.88,39.64,39.825,6711.0
2024-08-09,40.315,40.345,40.315,40.345,5161.0
2024-08-12,40.57,40.575,40.53,40.53,1574.0
2024-08-13,40.575,40.605,40.53,40.605,1357.0
2024-08-14,40.945,41.05,40.925,40.975,5312.0
2024-08-15,41.565,41.565,41.36,41.38,1006.0
2024-08-16,41.94,41.94,41.9,41.9,1004.0
2024-08-19,41.69,41.725,41.66,41.7,14011.0
2024-08-20,41.805,41.825,41.71,41.795,10246.0
2024-08-21,41.565,41.62,41.565,41.57,2041.0
2024-08-22,41.805,41.87,41.805,41.87,34256.0
2024-08-23,41.845,41.845,41.845,41.845,4941.0
2024-08-26,41.735,41.825,41.735,41.815,1263.0
2024-08-27,41.715,41.715,41.68,41.68,2659.0
2024-08-28,41.64,41.66,41.64,41.64,968.0
2024-08-29,41.38,41.41,41.38,41.41,363.0
2024-08-30,41.61,41.61,41.545,41.545,1238.0
2024-09-02,41.92,42.035,41.92,42.035,3638.0
2024-09-03,41.95,42.135,41.91,42.135,195.0
2024-09-04,41.265,41.265,41.265,41.265,10.0
2024-09-05,41.37,41.37,41.32,41.35,747.0
2024-09-06,41.09,41.155,40.925,41.155,1552.0
2024-09-09,40.84,40.975,40.84,40.975,485.0
2024-09-10,41.28,41.3,41.195,41.195,699.0
2024-09-11,41.42,41.505,41.11,41.195,227811.0
2024-09-12,41.525,41.555,41.425,41.535,9863.0
2024-09-13,41.65,41.69,41.61,41.68,7665.0
2024-09-16,42.015,42.015,41.9,41.9,31.0
2024-09-17,41.745,41.775,41.745,41.775,1880.0
2024-09-18,41.845,41.845,41.745,41.745,725.0
2024-09-19,41.86,41.92,41.86,41.88,920.0
2024-09-20,41.95,42.065,41.95,42.06,5704.0
2024-09-23,41.99,41.99,41.99,41.99,2649.0
2024-09-24,41.68,41.785,41.6,41.785,1816.0
2024-09-25,41.66,41.66,41.515,41.515,17.0
2024-09-26,42.025,42.065,41.97,41.98,742.0
2024-09-27,41.995,42.005,41.92,41.995,2652.0
2024-09-30,41.755,41.755,41.485,41.565,5343.0
2024-10-01,41.735,41.805,41.59,41.7,1098.0
2024-10-02,41.525,41.58,41.4,41.4,2880.0
2024-10-03,41.475,41.565,41.425,41.535,2555.0
2024-10-04,41.555,41.69,41.555,41.65,2466.0
2024-10-07,42.26,42.26,42.18,42.19,28779.0
2024-10-08,42.22,42.27,42.18,42.25,2043.0
2024-10-09,42.605,42.605,42.42,42.5,2591.0
2024-10-10,42.975,43.0,42.83,42.865,8348.0
2024-10-11,42.75,42.905,42.75,42.855,727.0
2024-10-14,43.09,43.11,43.04,43.06,4373.0
2024-10-15,43.495,43.495,43.435,43.465,2379.0
2024-10-16,43.255,43.34,43.195,43.195,3467.0
2024-10-17,43.505,43.505,43.215,43.215,6004.0
2024-10-18,43.215,43.265,43.175,43.175,1131.0
2024-10-21,43.38,43.38,43.35,43.35,8.0
2024-10-22,43.57,43.57,43.235,43.235,1408.0
2024-10-23,43.01,43.155,43.01,43.05,22.0
2024-10-24,43.06,43.06,42.945,42.945,2659.0
2024-10-25,43.08,43.08,42.945,42.945,1500.0
2024-10-28,42.945,42.945,42.945,42.945,0.0
2024-10-29,43.555,43.64,43.555,43.63,1377.0
2024-10-30,43.9,43.95,43.805,43.95,825.0
2024-10-31,43.565,43.565,43.455,43.455,286.0
2024-11-01,43.09,43.09,42.925,42.925,57.0
2024-11-04,43.06,43.09,43.0,43.09,17419.0
2024-11-05,43.09,43.09,43.09,43.09,0.0
2024-11-06,43.475,44.27,43.4,43.94,1648.0
2024-11-07,44.44,44.585,44.295,44.345,3453.0
2024-11-08,44.2,44.355,44.2,44.355,295.0
2024-11-11,44.645,44.73,44.645,44.645,179.0
2024-11-12,44.84,44.895,44.83,44.83,379.0
2024-11-13,44.72,44.72,44.72,44.72,547.0
2024-11-14,44.985,45.07,44.975,45.06,3354.0
2024-11-15,44.975,45.02,44.84,44.84,85.0
2024-11-18,44.645,44.645,44.5,44.56,5936.0
2024-11-19,44.395,44.395,44.385,44.385,19430.0
2024-11-20,44.045,44.315,44.045,44.315,100.0
2024-11-21,44.44,44.46,44.26,44.275,3256.0
2024-11-22,44.48,44.675,44.48,44.675,545.0
2024-11-25,44.79,44.915,44.78,44.905,10408.0
2024-11-26,45.175,45.175,45.12,45.12,493.0
2024-11-27,45.36,45.36,45.32,45.32,1100.0
2024-11-28,45.05,45.185,45.05,45.185,7002.0
2024-11-29,45.05,45.245,45.05,45.11,2440.0
2024-12-02,45.41,45.41,45.28,45.29,1635.0
2024-12-03,45.735,45.835,45.65,45.65,598.0
2024-12-04,45.835,46.17,45.835,46.17,1185.0
2024-12-05,46.375,46.405,46.285,46.285,3773.0
2024-12-06,46.22,46.345,46.22,46.315,998.0
2024-12-09,46.665,46.73,46.645,46.685,5011.0
2024-12-10,46.25,46.48,46.23,46.25,431.0
2024-12-11,46.415,46.415,46.315,46.375,3481.0
2024-12-12,46.405,46.46,46.365,46.43,12556.0
2024-12-13,46.55,46.555,46.44,46.44,1430.0
2024-12-16,46.5,46.5,46.43,46.47,479.0
2024-12-17,46.47,46.5,46.415,46.5,184.0
2024-12-18,46.43,46.605,46.43,46.605,8340.0
2024-12-19,46.115,46.115,46.015,46.055,22421.0
2024-12-20,45.825,45.825,45.805,45.805,361.0
2024-12-23,46.24,46.24,46.17,46.17,2068.0
2024-12-24,46.395,46.395,46.325,46.325,25000.0
2024-12-27,46.935,47.06,46.935,46.99,50.0
2024-12-30,46.75,46.75,46.75,46.75,26.0
2024-12-31,46.295,46.295,46.21,46.21,7250.0
2025-01-02,46.325,46.325,46.21,46.275,377.0
2025-01-03,46.2,46.24,46.2,46.2,22.0
2025-01-06,46.585,46.595,46.53,46.585,23.0
2025-01-07,46.705,46.705,46.595,46.595,709.0
2025-01-08,46.56,46.57,46.47,46.47,1003.0
2025-01-09,46.315,46.595,46.315,46.55,1592.0
2025-01-10,46.55,46.56,46.47,46.54,821.0
2025-01-13,46.395,46.395,46.08,46.18,3459.0
2025-01-14,46.255,46.265,46.25,46.255,75.0
2025-01-15,46.2,46.21,46.17,46.17,2171.0
2025-01-16,46.695,46.83,46.695,46.83,1385.0
2025-01-17,46.83,46.935,46.705,46.85,1130.0
2025-01-20,47.305,47.305,46.985,46.985,1107.0
2025-01-21,46.955,47.025,46.92,46.965,787.0
2025-01-22,47.26,47.26,47.23,47.26,100.0
2025-01-23,47.405,47.415,47.275,47.305,10522.0
2025-01-24,47.52,47.58,47.295,47.305,589.0
2025-01-28,47.17,47.295,47.13,47.19,2138.0
2025-01-29,47.345,47.735,47.345,47.715,538.0
2025-01-30,47.635,47.755,47.635,47.755,853.0
2025-01-31,48.14,48.14,48.015,48.015,12609.0
2025-02-03,48.015,48.015,47.405,47.595,2042.0
2025-02-04,47.595,47.605,47.58,47.58,179.0
2025-02-05,47.355,47.375,47.305,47.375,128.0
2025-02-06,47.51,47.735,47.51,47.735,2976.0
2025-02-07,47.765,47.765,47.665,47.665,1012.0
2025-02-10,47.49,47.655,47.49,47.58,3539.0
2025-02-11,47.625,47.625,47.625,47.625,28.0
2025-02-12,47.59,47.59,47.57,47.57,725.0
2025-02-13,47.705,47.705,47.675,47.675,906.0
2025-02-14,47.85,47.86,47.83,47.86,234.0
2025-02-17,48.2,48.2,47.645,47.645,4591.0
2025-02-18,47.8,47.8,47.745,47.745,1556.0
2025-02-19,47.9,47.9,47.81,47.81,213.0
2025-02-20,47.86,47.9,47.615,47.81,3555.0
2025-02-21,47.425,47.43,47.305,47.305,2652.0
2025-02-24,47.11,47.11,46.88,47.055,3791.0
2025-02-25,47.035,47.035,46.965,46.965,1196.0
2025-02-26,47.005,47.085,46.955,47.075,3666.0
2025-02-27,47.24,47.275,47.22,47.24,1918.0
2025-02-28,47.24,47.24,47.035,47.035,2946.0
2025-03-03,47.88,47.88,47.625,47.745,3492.0
2025-03-04,47.19,47.305,47.19,47.305,1681.0
2025-03-05,46.705,46.755,46.665,46.725,1731.0
2025-03-06,46.48,46.48,46.43,46.43,1244.0
2025-03-07,46.055,46.18,46.055,46.17,5611.0
2025-03-10,46.12,46.18,46.075,46.18,1940.0
2025-03-11,45.245,45.55,45.065,45.52,4906.0
2025-03-12,45.035,45.16,44.955,45.08,69161.0
2025-03-13,44.955,44.955,44.945,44.945,17000.0
2025-03-14,44.915,45.035,44.915,44.955,3083.0
2025-03-17,45.15,45.17,45.15,45.17,385.0
2025-03-18,45.335,45.345,45.17,45.265,9340.0
2025-03-19,45.15,45.295,45.15,45.15,153.0
2025-03-20,45.685,45.9,45.595,45.9,18197.0
2025-03-21,45.81,45.9,45.81,45.82,3221.0
2025-03-24,46.23,46.23,46.025,46.025,833.0
2025-03-25,46.48,46.49,46.275,46.335,4039.0
2025-03-26,46.51,46.51,46.415,46.415,838.0
2025-03-27,45.89,45.965,45.89,45.955,3323.0
2025-03-28,45.9,45.91,45.79,45.91,14381.0
2025-03-31,45.09,45.09,44.82,44.915,12067.0
2025-04-01,45.285,45.285,45.2,45.2,36.0
2025-04-02,45.2,45.2,45.2,45.2,0.0
2025-04-03,44.595,44.655,44.41,44.655,1834.0
2025-04-04,43.43,43.77,43.4,43.77,24793.0
2025-04-07,42.1,42.295,41.44,41.595,24575.0
2025-04-08,42.925,43.07,42.925,43.07,912.0
2025-04-09,42.76,42.76,41.76,42.215,1627.0
2025-04-10,44.87,44.945,44.13,44.13,17448.0
2025-04-11,42.73,43.53,42.49,43.51,4110.0
2025-04-14,43.705,43.76,43.705,43.76,542.0
2025-04-15,43.46,43.53,43.225,43.275,4829.0
2025-04-16,43.275,43.305,42.975,42.975,417.0
2025-04-17,42.935,43.2,42.86,43.2,486.0
2025-04-22,42.52,42.52,42.04,42.04,5656.0
2025-04-23,43.45,43.5,43.39,43.43,126.0
2025-04-24,43.675,43.77,43.635,43.635,17640.0
2025-04-28,44.47,44.47,44.285,44.285,1327.0
2025-04-29,44.595,44.695,44.53,44.53,2341.0
2025-04-30,44.87,44.87,44.635,44.635,2045.0
2025-05-01,45.09,45.385,45.09,45.315,187.0
2025-05-02,45.12,45.12,45.12,45.12,1000.0
2025-05-05,45.275,45.275,44.915,44.925,1385.0
2025-05-06,45.11,45.19,45.025,45.065,1072.0
2025-05-07,45.015,45.015,44.915,45.015,77.0
2025-05-08,45.21,45.45,45.21,45.45,140.0
2025-05-09,45.56,45.685,45.55,45.605,3226.0
2025-05-12,45.84,45.86,45.77,45.78,2293.0
2025-05-13,46.84,46.86,46.52,46.52,355.0
2025-05-14,46.47,46.47,46.365,46.365,176.0
2025-05-15,46.625,46.685,46.585,46.675,935.0
2025-05-16,47.2,47.2,46.985,46.985,575.0
2025-05-19,47.19,47.19,47.075,47.075,2054.0
2025-05-20,47.44,47.46,47.265,47.325,5126.0
2025-05-21,47.345,47.345,47.325,47.325,410.0
2025-05-22,46.91,46.91,46.8,46.89,23.0
2025-05-23,46.945,47.13,46.91,46.91,525.0
2025-05-26,46.395,46.48,46.395,46.48,907.0
2025-05-27,46.735,46.91,46.705,46.82,194.0
2025-05-28,47.355,47.365,47.325,47.325,1826.0
2025-05-29,47.88,47.945,47.765,47.78,338.0
2025-05-30,47.015,47.22,47.015,47.22,1060.0
2025-06-02,47.12,47.12,46.925,47.015,8933.0
2025-06-03,47.13,47.25,47.085,47.25,6874.0
2025-06-04,47.58,47.645,47.58,47.645,165.0
2025-06-05,47.315,47.375,47.315,47.375,77.0
2025-06-06,47.275,47.355,47.275,47.355,2313.0
2025-06-10,47.355,47.735,47.355,47.665,2478.0
2025-06-11,47.665,47.665,47.665,47.665,0.0
2025-06-12,47.48,47.635,47.48,47.635,4460.0
2025-06-13,47.59,47.59,47.395,47.415,1225.0
2025-06-16,47.425,47.59,47.425,47.59,22.0
2025-06-17,47.53,47.54,47.53,47.54,5.0
2025-06-18,47.405,47.55,47.385,47.415,10011.0
2025-06-19,47.275,47.45,47.265,47.45,230.0
2025-06-20,47.375,47.375,47.295,47.365,2153.0
2025-06-23,47.365,47.57,47.365,47.57,512.0
2025-06-24,47.965,48.045,47.92,47.92,684.0
2025-06-25,47.92,47.92,47.92,47.92,0.0
2025-06-26,48.025,48.025,47.945,48.015,59.0
2025-06-27,48.26,48.26,48.14,48.14,174.0
2025-06-30,48.76,48.85,48.63,48.85,9307.0
2025-07-01,48.88,48.88,48.52,48.52,715.0
2025-07-02,48.57,48.67,48.57,48.61,30.0
2025-07-03,48.73,48.85,48.72,48.72,971.0
2025-07-04,48.86,49.03,48.86,48.87,7002.0
2025-07-07,49.07,49.07,49.07,49.07,16.0
2025-07-08,49.07,49.11,48.97,49.05,2087.0
2025-07-09,48.94,49.07,48.88,48.89,238.0
2025-07-10,49.2,49.2,49.14,49.14,12.0
2025-07-11,49.42,49.42,48.77,48.77,1650.0
2025-07-14,48.6,48.65,48.54,48.65,333.0
2025-07-15,49.17,49.18,49.06,49.06,13.0
2025-07-16,48.73,48.88,48.73,48.76,2161.0
2025-07-17,49.19,49.21,49.18,49.18,2124.0
2025-07-18,49.47,49.57,49.38,49.43,13928.0
2025-07-21,49.43,49.47,49.31,49.44,10464.0
2025-07-22,49.31,49.5,49.3,49.37,28256.0
2025-07-23,49.41,49.48,49.35,49.38,11262.0
2025-07-24,49.72,49.75,49.59,49.75,3123.0
2025-07-25,49.75,49.86,49.73,49.75,1998.0
2025-07-28,49.98,50.21,49.98,50.16,9698.0
2025-07-29,50.06,50.14,50.04,50.05,3694.0
2025-07-30,50.21,50.21,49.96,50.1,12778.0
2025-07-31,50.7,50.79,50.56,50.57,23580.0
2025-08-01,50.2,50.34,50.18,50.22,2588.0
2025-08-04,49.53,49.57,49.48,49.54,3344.0
2025-08-05,50.13,50.3,50.12,50.23,3087.0
2025-08-06,49.93,50.07,49.9,49.9,7817.0
2025-08-07,50.16,50.16,50.02,50.02,7116.0
2025-08-08,50.11,50.14,50.05,50.07,7933.0
2025-08-11,50.34,50.43,50.32,50.33,12623.0
2025-08-12,50.3,50.4,50.24,50.4,7196.0
2025-08-13,50.71,50.75,50.69,50.69,8103.0
2025-08-14,50.69,50.78,50.68,50.72,6528.0
2025-08-15,51.27,51.3,51.19,51.3,7780.0
2025-08-18,51.12,51.18,51.1,51.1,3533.0
2025-08-19,51.15,51.16,51.11,51.16,4012.0
2025-08-20,51.26,51.39,51.23,51.24,3445.0
2025-08-21,51.3,51.54,51.3,51.44,290.0
2025-08-22,51.3,51.38,51.3,51.36,4026.0
2025-08-25,51.56,51.57,51.4,51.4,11169.0
2025-08-26,51.31,51.35,51.1,51.25,21064.0
2025-08-27,51.22,51.36,51.22,51.24,2721.0
2025-08-28,51.06,51.26,51.06,51.15,2212.0
2025-08-29,51.35,51.35,51.12,51.12,1675.0
2025-09-01,51.21,51.21,50.81,50.81,5142.0
2025-09-02,50.83,50.94,50.79,50.85,5873.0
2025-09-03,50.68,50.74,50.55,50.57,3129.0
2025-09-04,50.61,50.97,50.61,50.76,945.0
2025-09-05,51.35,51.43,51.32,51.35,5045.0
2025-09-08,51.22,51.25,51.12,51.12,842.0
2025-09-09,51.12,51.12,50.98,50.98,1278.0
2025-09-10,51.28,51.28,51.28,51.28,19.0
2025-09-11,51.12,51.17,51.11,51.11,1712.0
2025-09-12,51.12,51.22,51.12,51.16,82.0
2025-09-15,51.2,51.2,51.09,51.11,2120.0
2025-09-16,51.35,51.48,51.33,51.33,227.0
2025-09-17,51.25,51.25,51.05,51.15,4440.0
2025-09-18,51.38,51.56,51.38,51.56,119.0
2025-09-19,51.71,51.83,51.7,51.77,1697.0
2025-09-22,51.97,52.03,51.92,51.93,2448.0
2025-09-23,52.29,52.38,52.22,52.26,663.0
2025-09-24,51.85,51.86,51.8,51.8,2124.0
2025-09-25,51.93,51.93,51.89,51.89,436.0
2025-09-26,52.01,52.1,51.91,52.0,3957.0
2025-09-29,52.56,52.56,52.28,52.56,132.0
2025-09-30,52.04,52.05,51.92,51.95,886.0
2025-10-01,51.95,51.95,51.79,51.79,310.0
2025-10-02,52.16,52.29,52.16,52.29,3953.0
2025-10-03,52.51,52.6,52.51,52.6,689.0
2025-10-06,52.69,52.69,52.51,52.51,2230.0
2025-10-07,52.39,52.46,52.29,52.35,6608.0
2025-10-08,52.42,52.42,52.35,52.35,12.0
2025-10-09,52.54,52.54,52.39,52.39,721.0
2025-10-10,52.55,52.55,52.52,52.53,904.0
2025-10-13,52.26,52.31,52.14,52.2,7072.0
2025-10-14,52.47,52.47,52.2,52.2,9.0
2025-10-15,52.42,52.56,52.42,52.48,2569.0
2025-10-16,52.64,52.74,52.59,52.66,92.0
2025-10-17,52.39,52.48,52.39,52.43,556.0
2025-10-20,52.62,52.74,52.57,52.73,5242.0
2025-10-21,53.11,53.12,53.0,53.12,980.0
2025-10-22,53.12,53.16,53.11,53.13,22832.0
2025-10-23,52.91,53.05,52.91,53.04,2375.0
2025-10-24,53.29,53.3,53.04,53.04,18.0
2025-10-27,53.66,53.74,53.62,53.72,1979.0
2025-10-28,53.75,53.75,53.75,53.75,18.0
2025-10-29,53.7,53.7,53.61,53.7,235.0
2025-10-30,53.62,53.65,53.48,53.61,4048.0
2025-10-31,53.64,53.78,53.63,53.78,1439.0
2025-11-03,53.7,53.7,53.58,53.61,1336.0
2025-11-04,53.66,53.66,53.55,53.64,1135.0
2025-11-05,53.64,53.64,53.23,53.26,3681.0
2025-11-06,53.45,53.45,53.41,53.41,4002.0
2025-11-07,53.32,53.49,53.3,53.32,920.0
2025-11-10,53.53,53.54,53.44,53.48,1122.0
2025-11-11,53.78,53.78,53.58,53.65,4467.0
2025-11-12,53.82,53.97,53.82,53.93,2597.0
2025-11-13,53.86,53.91,53.77,53.77,956.0
2025-11-14,53.45,53.45,53.19,53.19,4699.0
2025-11-17,53.24,53.41,53.24,53.37,412.0
2025-11-18,52.92,53.01,52.62,52.73,1307.0
2025-11-19,52.71,52.71,52.3,52.33,2395.0
2025-11-20,53.07,53.2,53.07,53.1,6255.0
2025-11-21,52.28,52.32,52.24,52.27,2705.0
2025-11-24,52.79,52.94,52.77,52.77,10950.0
2025-11-25,53.08,53.13,53.08,53.11,1221.0
2025-11-26,53.82,53.83,53.58,53.58,1269.0